{"o":58.5283429449,"h":59.1488144326,"l":57.6123570825,"c":58.5898509285,"v":1455843.1871632854,"t":1731844800}
{"o":58.5898509285,"h":58.8802912033,"l":57.2784886121,"c":57.9150060153,"v":1532679.6522670372,"t":1731848400}
{"o":57.9150060153,"h":58.642139868,"l":57.7056951185,"c":58.323566,"v":1469951.1536370395,"t":1731852000}
{"o":58.323566,"h":58.9075961776,"l":57.9976521176,"c":58.5128035878,"v":1526437.4572096178,"t":1731855600}
{"o":58.5128035878,"h":58.8230600361,"l":58.0104473146,"c":58.4390509992,"v":1566405.883958803,"t":1731859200}
{"o":58.4390509992,"h":58.9016397929,"l":57.8536276763,"c":58.4850841502,"v":1362180.6200855395,"t":1731862800}
{"o":58.4850841502,"h":58.7673200937,"l":57.7622751056,"c":58.2703985234,"v":1286103.1671145726,"t":1731866400}
{"o":58.2703985234,"h":59.1177061302,"l":57.8923257012,"c":58.9223736527,"v":1378996.7946017315,"t":1731870000}
{"o":58.9223736527,"h":59.4547955176,"l":58.376945766,"c":59.0588349714,"v":1440843.6669740584,"t":1731873600}
{"o":59.0588349714,"h":59.4532869493,"l":58.1938713319,"c":58.4731792474,"v":1369483.7756792514,"t":1731877200}
{"o":58.4731792474,"h":59.4415099211,"l":57.9535786578,"c":58.9916156613,"v":1382584.3602635411,"t":1731880800}
{"o":58.9916156613,"h":59.9999815671,"l":58.2896131235,"c":59.4052781959,"v":1396491.567695688,"t":1731884400}
{"o":59.4052781959,"h":59.8043180191,"l":58.3163019268,"c":58.8955149207,"v":1461051.9759076887,"t":1731888000}
{"o":58.8955149207,"h":60.0761309111,"l":58.3653303945,"c":59.274582671,"v":1369302.9137487141,"t":1731891600}
{"o":59.274582671,"h":60.0063461737,"l":59.1025431585,"c":59.7931149309,"v":1353942.9754368691,"t":1731895200}
{"o":59.7931149309,"h":61.1903340708,"l":58.9866091162,"c":60.7097543246,"v":1300800.2428759229,"t":1731898800}
{"o":60.7097543246,"h":61.1198287233,"l":59.7423664492,"c":60.4045632989,"v":1293500.480405096,"t":1731902400}
{"o":60.4045632989,"h":61.0479500542,"l":59.975186853,"c":60.6128000051,"v":1188028.7344866274,"t":1731906000}
{"o":60.6128000051,"h":60.9405468035,"l":60.0760350352,"c":60.3309083734,"v":1296264.5070050256,"t":1731909600}
{"o":60.3309083734,"h":60.6896971176,"l":59.6177887596,"c":60.4363479123,"v":1109547.1895865863,"t":1731913200}
{"o":60.4363479123,"h":60.8053160456,"l":59.6649106796,"c":60.4686981853,"v":1158325.2509113913,"t":1731916800}
{"o":60.4686981853,"h":61.2938060709,"l":59.8889291394,"c":60.8583044337,"v":1512909.4982307288,"t":1731920400}
{"o":60.8583044337,"h":61.871183284,"l":60.2943823448,"c":61.3213516103,"v":1380122.4280323037,"t":1731924000}
{"o":61.3213516103,"h":61.9619452291,"l":59.8577830593,"c":60.58862438,"v":1478826.2953371303,"t":1731927600}
{"o":60.58862438,"h":61.154872665,"l":60.1689304495,"c":60.6071487328,"v":1225192.8439391821,"t":1731931200}
{"o":60.6071487328,"h":61.2452377801,"l":59.4140635055,"c":59.8963745623,"v":1561953.8645350658,"t":1731934800}
{"o":59.8963745623,"h":61.5525303568,"l":59.3070031285,"c":60.4516330412,"v":1513003.6542303192,"t":1731938400}
{"o":60.4516330412,"h":61.36095617,"l":59.8197682848,"c":60.67960373,"v":1629732.2952380446,"t":1731942000}
{"o":60.67960373,"h":61.127137522,"l":59.340730255,"c":60.0210336581,"v":1693458.3076259929,"t":1731945600}
{"o":60.0210336581,"h":60.8973139977,"l":59.258037749,"c":60.0920871725,"v":1776598.427047031,"t":1731949200}
{"o":60.0920871725,"h":60.7285176538,"l":59.1423024588,"c":59.7434516022,"v":1679162.2380962013,"t":1731952800}
{"o":59.7434516022,"h":60.1777671476,"l":58.6455711309,"c":59.4176539232,"v":1769628.3155521732,"t":1731956400}
{"o":59.4176539232,"h":60.5422029155,"l":58.9084529786,"c":59.8532592208,"v":1715393.4277866154,"t":1731960000}
{"o":59.8532592208,"h":60.4388603647,"l":59.440248321,"c":59.6727705185,"v":1572868.3285388479,"t":1731963600}
{"o":59.6727705185,"h":60.2828252825,"l":59.5189858499,"c":59.9043781123,"v":1433996.0831180466,"t":1731967200}
{"o":59.9043781123,"h":60.2608305233,"l":59.354227085,"c":59.9357794114,"v":1408324.1583871031,"t":1731970800}
{"o":59.9357794114,"h":60.4719000378,"l":59.2698181873,"c":59.9085277773,"v":1493149.2861349189,"t":1731974400}
{"o":59.9085277773,"h":60.3050887279,"l":59.5525305534,"c":59.7617603272,"v":1366284.266366313,"t":1731978000}
{"o":59.7617603272,"h":60.4706544397,"l":59.4426924204,"c":60.239630408,"v":1324211.5915587607,"t":1731981600}
{"o":60.239630408,"h":60.8204010271,"l":59.9092844348,"c":60.0873831414,"v":1518428.0109485702,"t":1731985200}
{"o":60.0873831414,"h":60.5968917394,"l":59.5955233565,"c":60.1579916464,"v":1554858.0719080679,"t":1731988800}
{"o":60.1579916464,"h":60.9218079541,"l":59.7417081659,"c":60.5097126841,"v":1638024.10107207,"t":1731992400}
{"o":60.5097126841,"h":61.2419569774,"l":60.0915119461,"c":60.7887794726,"v":2730370.1553580048,"t":1731996000}
{"o":60.7887794726,"h":61.188965934,"l":60.490413124,"c":60.7956625936,"v":2367142.5782359787,"t":1731999600}
{"o":60.7956625936,"h":61.3279167599,"l":60.5498957229,"c":60.982895608,"v":1807811.807776415,"t":1732003200}
{"o":60.982895608,"h":61.5543393329,"l":60.2298311041,"c":61.0494516651,"v":1575364.6516965376,"t":1732006800}
{"o":61.0494516651,"h":61.4183086534,"l":60.7992614841,"c":61.252582,"v":1270166.8328373465,"t":1732010400}
{"o":61.252582,"h":61.6760951059,"l":60.8988770128,"c":61.3587992118,"v":1440811.2934955233,"t":1732014000}
{"o":61.3587992118,"h":61.753078958,"l":60.7377199345,"c":60.9838009729,"v":1613411.9394796111,"t":1732017600}
{"o":60.9838009729,"h":61.5348868603,"l":59.6293507375,"c":60.096454712,"v":1740920.8865294957,"t":1732021200}
{"o":60.096454712,"h":60.5416522347,"l":59.6350896529,"c":60.133993759,"v":1891591.6260962663,"t":1732024800}
{"o":60.133993759,"h":60.6863406553,"l":59.7064702236,"c":60.3610833193,"v":1694163.7277057373,"t":1732028400}
{"o":60.3610833193,"h":60.8140411108,"l":60.0909113454,"c":60.631028811,"v":1734414.4531016022,"t":1732032000}
{"o":60.631028811,"h":61.2413323093,"l":60.2323132368,"c":60.7928779965,"v":1762119.6147202151,"t":1732035600}
{"o":60.7928779965,"h":61.3662032612,"l":60.4745570931,"c":60.9741307443,"v":1674815.908575895,"t":1732039200}
{"o":60.9741307443,"h":61.3182849963,"l":60.4472894197,"c":60.7924782268,"v":1532049.8655380346,"t":1732042800}
{"o":60.7924782268,"h":61.8051207418,"l":59.5312646126,"c":60.4810491721,"v":1675860.6185230373,"t":1732046400}
{"o":60.4810491721,"h":60.9081004335,"l":58.962163544,"c":59.6308082354,"v":1895634.4236674258,"t":1732050000}
{"o":59.6308082354,"h":60.1299762898,"l":58.7876132529,"c":59.451500917,"v":1463219.6623210637,"t":1732053600}
{"o":59.451500917,"h":60.154313421,"l":59.0474445714,"c":59.7686895037,"v":1175553.7105444812,"t":1732057200}
{"o":59.7686895037,"h":60.0019909238,"l":59.195877307,"c":59.6582025788,"v":1101727.7422475591,"t":1732060800}
{"o":59.6582025788,"h":59.964156945,"l":58.7933442843,"c":59.1018328738,"v":1596449.9880069261,"t":1732064400}
{"o":59.1018328738,"h":59.2626249719,"l":58.22285657,"c":58.5536113539,"v":1761357.413533522,"t":1732068000}
{"o":58.5536113539,"h":58.9412520048,"l":57.7411273514,"c":58.6993366813,"v":1695706.3002929622,"t":1732071600}
{"o":58.6993366813,"h":58.9548085228,"l":58.0551811175,"c":58.630555139,"v":1710147.9289042102,"t":1732075200}
{"o":58.630555139,"h":59.0989486558,"l":58.2914414048,"c":58.9263800646,"v":1530395.564533964,"t":1732078800}
{"o":58.9263800646,"h":59.1693413491,"l":58.6748011455,"c":58.8823554892,"v":1317847.7742614357,"t":1732082400}
{"o":58.8823554892,"h":59.3462796199,"l":58.6478332008,"c":59.1933896505,"v":1466678.772948748,"t":1732086000}
{"o":59.1933896505,"h":59.9317841043,"l":58.9114606785,"c":59.5272734347,"v":1533048.5396086224,"t":1732089600}
{"o":59.5272734347,"h":59.8592462422,"l":59.2399736401,"c":59.5820141315,"v":1353864.7790761711,"t":1732093200}
{"o":59.5820141315,"h":59.8548404505,"l":59.2112386595,"c":59.4168267727,"v":1182798.765862596,"t":1732096800}
{"o":59.4168267727,"h":59.9111764564,"l":58.7842677988,"c":59.4909926466,"v":1370502.2213425951,"t":1732100400}
{"o":59.4909926466,"h":59.9382827375,"l":58.9140183241,"c":59.2859351922,"v":1420506.6117505035,"t":1732104000}
{"o":59.2859351922,"h":59.939795095,"l":58.8319193589,"c":59.6849120853,"v":1625432.9685604428,"t":1732107600}
{"o":59.6849120853,"h":60.8988139494,"l":59.3812776878,"c":60.0923799987,"v":1987208.0522655251,"t":1732111200}
{"o":60.0923799987,"h":60.5000870307,"l":59.0622674277,"c":59.7990746883,"v":2139617.8232187736,"t":1732114800}
{"o":59.7990746883,"h":60.2474191932,"l":58.2234760574,"c":58.9170853001,"v":2351652.1484694453,"t":1732118400}
{"o":58.9170853001,"h":59.4299197779,"l":58.1256636018,"c":58.427738412,"v":1763716.0952442107,"t":1732122000}
{"o":58.427738412,"h":59.2325803014,"l":58.1242353317,"c":58.7536958419,"v":2044624.5090289335,"t":1732125600}
{"o":58.7536958419,"h":58.9812600791,"l":58.1121208185,"c":58.7185893605,"v":1714320.7794754175,"t":1732129200}
{"o":58.7185893605,"h":59.4733354751,"l":58.0619985441,"c":58.918483326,"v":1482239.5680282121,"t":1732132800}
{"o":58.918483326,"h":60.0269423513,"l":58.7839154255,"c":59.353367972,"v":1545591.5828152106,"t":1732136400}
{"o":59.353367972,"h":59.7920108336,"l":58.8698499061,"c":59.2664617613,"v":1367880.4668975461,"t":1732140000}
{"o":59.2664617613,"h":59.6572057391,"l":58.8343491235,"c":59.1372816729,"v":890754.298385461,"t":1732143600}
{"o":59.1372816729,"h":59.8876843039,"l":58.7922915488,"c":59.5983185208,"v":911393.8458368253,"t":1732147200}
{"o":59.5983185208,"h":59.9272195956,"l":59.1593111353,"c":59.3431141199,"v":1068724.852729721,"t":1732150800}
{"o":59.3431141199,"h":59.7462666011,"l":57.5623512969,"c":58.4773092051,"v":1417536.2789761594,"t":1732154400}
{"o":58.4773092051,"h":59.7960946631,"l":57.8554421858,"c":59.207623838,"v":1332611.7376874003,"t":1732158000}
{"o":59.207623838,"h":60.797157179,"l":58.4664092598,"c":60.1489999181,"v":1474829.8674094568,"t":1732161600}
{"o":60.1489999181,"h":60.812445152,"l":59.3800749542,"c":59.9213088156,"v":1375255.0361871736,"t":1732165200}
{"o":59.9213088156,"h":60.0792474282,"l":59.2387775479,"c":59.6031397987,"v":1977539.3869779492,"t":1732168800}
{"o":59.6031397987,"h":60.8093677142,"l":59.3172511579,"c":60.274511998,"v":1571443.8299001704,"t":1732172400}
{"o":60.274511998,"h":60.7111894651,"l":60.0127483254,"c":60.4515796521,"v":1448947.9904609548,"t":1732176000}
{"o":60.4515796521,"h":60.8930679242,"l":60.2357344902,"c":60.4446933045,"v":1693993.629860349,"t":1732179600}
{"o":60.4446933045,"h":60.7662163612,"l":59.9419734315,"c":60.4027835984,"v":1519467.4741554756,"t":1732183200}
{"o":60.4027835984,"h":60.6804849699,"l":59.8465217524,"c":59.994213719,"v":1565258.7041486306,"t":1732186800}
{"o":59.994213719,"h":61.5370582774,"l":59.6061809715,"c":60.3921740127,"v":2033445.9786753326,"t":1732190400}
{"o":60.3921740127,"h":62.3092447866,"l":59.6830309687,"c":61.1045366067,"v":3204311.1156573058,"t":1732194000}
{"o":61.1045366067,"h":63.4115038388,"l":59.4707961882,"c":62.3044272284,"v":3107757.5721613937,"t":1732197600}
{"o":62.3044272284,"h":63.0469671725,"l":60.0468460216,"c":61.8420737875,"v":2164343.5649343901,"t":1732201200}
{"o":61.8420737875,"h":63.4866469055,"l":61.2936972165,"c":62.9117957907,"v":1660770.5771441525,"t":1732204800}
{"o":62.9117957907,"h":64.1338369288,"l":62.3276940889,"c":63.3628342899,"v":1704736.2496876181,"t":1732208400}
{"o":63.3628342899,"h":63.956704319,"l":62.8304222021,"c":63.4127059654,"v":1679033.9683933249,"t":1732212000}
{"o":63.4127059654,"h":64.0807332383,"l":62.0399831968,"c":62.6313731543,"v":1759261.7926909036,"t":1732215600}
{"o":62.6313731543,"h":63.5008564516,"l":62.2020627896,"c":62.7637641439,"v":1545393.7661573754,"t":1732219200}
{"o":62.7637641439,"h":63.2076092695,"l":62.2826938101,"c":62.4825406642,"v":1685085.0681282931,"t":1732222800}
{"o":62.4825406642,"h":63.0408988199,"l":62.2940824908,"c":62.8257687464,"v":1267687.4944150001,"t":1732226400}
{"o":62.8257687464,"h":63.500171026,"l":62.6005326548,"c":63.0796522651,"v":1334320.2714314596,"t":1732230000}
{"o":63.0796522651,"h":63.8197845525,"l":62.3012374766,"c":62.7112378294,"v":1540661.6131305459,"t":1732233600}
{"o":62.7112378294,"h":63.595501967,"l":62.0994156302,"c":62.8339594859,"v":1444454.9153965486,"t":1732237200}
{"o":62.8339594859,"h":64.0028254606,"l":62.4728244737,"c":63.3034658346,"v":1568934.3798837217,"t":1732240800}
{"o":63.3034658346,"h":65.0044347614,"l":62.2551110935,"c":63.7277742246,"v":1786697.2577230164,"t":1732244400}
{"o":63.7277742246,"h":63.8685181363,"l":62.9582948175,"c":63.2584923445,"v":1510876.5368696081,"t":1732248000}
{"o":63.2584923445,"h":63.840872326,"l":62.8701442079,"c":63.2953252193,"v":1388882.9629624151,"t":1732251600}
{"o":63.2953252193,"h":63.7540811801,"l":62.5638857504,"c":63.1353830972,"v":1329043.2509182293,"t":1732255200}
{"o":63.1353830972,"h":63.5942973944,"l":62.7475409915,"c":63.1266814568,"v":1200002.0155439379,"t":1732258800}
{"o":63.1266814568,"h":63.5508029591,"l":62.7085631108,"c":63.0600812261,"v":1046702.606330306,"t":1732262400}
{"o":63.0600812261,"h":63.4880707686,"l":62.023845762,"c":62.9622290909,"v":1015407.3059430858,"t":1732266000}
{"o":62.9622290909,"h":63.4203747624,"l":62.3400422174,"c":62.9359427636,"v":1088054.928265468,"t":1732269600}
{"o":62.9359427636,"h":63.9599730355,"l":62.3772135162,"c":63.1767925919,"v":1059260.6423362424,"t":1732273200}
{"o":63.1767925919,"h":63.5309207211,"l":62.831775699,"c":63.2742885041,"v":1059664.1084447047,"t":1732276800}
{"o":63.2742885041,"h":64.2885666857,"l":61.4692191744,"c":62.8036496851,"v":1582558.2126414247,"t":1732280400}
{"o":62.8036496851,"h":63.481266667,"l":61.8625933134,"c":62.4556116952,"v":1506265.5776838225,"t":1732284000}
{"o":62.4556116952,"h":63.6738611904,"l":62.0706248884,"c":63.0414006223,"v":1261331.0479738843,"t":1732287600}
{"o":63.0414006223,"h":63.3569434791,"l":62.0966905261,"c":62.7780393265,"v":1154719.3942916181,"t":1732291200}
{"o":62.7780393265,"h":63.2075685424,"l":61.7221366405,"c":62.4543966621,"v":1190571.6033177129,"t":1732294800}
{"o":62.4543966621,"h":62.8586133308,"l":61.3585773464,"c":62.1587916483,"v":1257063.7903239054,"t":1732298400}
{"o":62.1587916483,"h":62.8477882263,"l":61.5706127138,"c":62.3501978307,"v":1439235.3609831608,"t":1732302000}
{"o":62.3501978307,"h":62.7998708586,"l":61.9263675702,"c":62.4375441421,"v":1170685.3411192852,"t":1732305600}
{"o":62.4375441421,"h":63.2639471745,"l":61.9566786585,"c":62.9331633862,"v":1281318.7819237392,"t":1732309200}
{"o":62.9331633862,"h":63.2732557905,"l":62.223696426,"c":62.5058560475,"v":1177843.0014494816,"t":1732312800}
{"o":62.5058560475,"h":63.0905248404,"l":61.9507198004,"c":62.8030898424,"v":1171869.1773916243,"t":1732316400}
{"o":62.8030898424,"h":63.0577512992,"l":62.1794485232,"c":62.3330967168,"v":1168567.1433557644,"t":1732320000}
{"o":62.3330967168,"h":62.9916544176,"l":61.8425003905,"c":62.5323983909,"v":1110403.2328485432,"t":1732323600}
{"o":62.5323983909,"h":62.7430197919,"l":61.6677273477,"c":62.0724510243,"v":1142388.9400770916,"t":1732327200}
{"o":62.0724510243,"h":62.897406598,"l":61.6145444573,"c":62.569362632,"v":1133258.0689412642,"t":1732330800}
{"o":62.569362632,"h":64.3741403931,"l":62.286594409,"c":63.7925753971,"v":1360344.4875973978,"t":1732334400}
{"o":63.7925753971,"h":64.4061859142,"l":62.7882584105,"c":63.3776191025,"v":1081667.4719633602,"t":1732338000}
{"o":63.3776191025,"h":63.5722948166,"l":62.8841296378,"c":63.123903912,"v":1200677.7885916007,"t":1732341600}
{"o":63.123903912,"h":63.6137749118,"l":62.6037593623,"c":62.9546758472,"v":981802.5111584485,"t":1732345200}
{"o":62.9546758472,"h":63.2948348434,"l":62.1647644863,"c":62.7505602935,"v":991634.3793159889,"t":1732348800}
{"o":62.7505602935,"h":63.1291959863,"l":62.5324450765,"c":62.8933856989,"v":844444.1440960519,"t":1732352400}
{"o":62.8933856989,"h":63.2901352402,"l":62.3834378038,"c":62.612888211,"v":860780.4994288806,"t":1732356000}
{"o":62.612888211,"h":62.915662451,"l":62.069025624,"c":62.4814497159,"v":845416.1612716498,"t":1732359600}
{"o":62.4814497159,"h":63.0664436899,"l":62.0960991513,"c":62.6576361336,"v":850744.3182611703,"t":1732363200}
{"o":62.6576361336,"h":63.3150940467,"l":62.3835539577,"c":63.0717608129,"v":868104.5368915499,"t":1732366800}
{"o":63.0717608129,"h":64.0617972614,"l":62.4288181157,"c":63.6216698637,"v":1164335.4669394328,"t":1732370400}
{"o":63.6216698637,"h":64.1493593587,"l":62.7790408511,"c":63.1515225744,"v":1044038.6262320469,"t":1732374000}
{"o":63.1515225744,"h":63.614537528,"l":61.7414180008,"c":62.4858050155,"v":1458790.6198822395,"t":1732377600}
{"o":62.4858050155,"h":62.9733909784,"l":61.9024222818,"c":62.6289015028,"v":1103654.7603309241,"t":1732381200}
{"o":62.6289015028,"h":62.7880245083,"l":62.0811473045,"c":62.4006294422,"v":934905.2476971117,"t":1732384800}
{"o":62.4006294422,"h":62.6486108213,"l":61.7879879624,"c":61.988988442,"v":1037918.8441072376,"t":1732388400}
{"o":61.988988442,"h":62.4374084259,"l":61.3571672683,"c":62.1058991905,"v":1360772.1512730252,"t":1732392000}
{"o":62.1058991905,"h":62.2477726048,"l":61.6531728696,"c":62.0800942652,"v":1141177.194176231,"t":1732395600}
{"o":62.0800942652,"h":62.3367562779,"l":61.8104025526,"c":61.9929556806,"v":991379.5901084872,"t":1732399200}
{"o":61.9929556806,"h":62.1880748031,"l":61.4570121193,"c":62.0037298099,"v":1061328.4502341519,"t":1732402800}
{"o":62.0037298099,"h":62.9824264853,"l":61.8228958873,"c":62.7816138852,"v":1282009.0222387919,"t":1732406400}
{"o":62.7816138852,"h":63.3110306913,"l":62.6347932165,"c":63.0211541096,"v":1104872.6715571065,"t":1732410000}
{"o":63.0211541096,"h":63.2920977661,"l":62.6856296244,"c":62.9619617157,"v":1161949.3264981068,"t":1732413600}
{"o":62.9619617157,"h":63.2605914255,"l":62.6116427878,"c":63.0659533457,"v":975641.3585561588,"t":1732417200}
{"o":63.0659533457,"h":63.3884363988,"l":62.2800161483,"c":62.7253554036,"v":1169103.2361155325,"t":1732420800}
{"o":62.7253554036,"h":63.1342029328,"l":61.3733142581,"c":62.4999929065,"v":928827.2212790551,"t":1732424400}
{"o":62.4999929065,"h":63.0639551512,"l":62.034308223,"c":62.6020855961,"v":940563.1934628988,"t":1732428000}
{"o":62.6020855961,"h":62.9443141832,"l":62.4178047199,"c":62.8611695336,"v":850025.1687097959,"t":1732431600}
{"o":62.8611695336,"h":62.9530406597,"l":62.0862392323,"c":62.2225415209,"v":904525.4721823086,"t":1732435200}
{"o":62.2225415209,"h":62.6833656191,"l":61.8866738086,"c":62.3846749028,"v":915070.3125389176,"t":1732438800}
{"o":62.3846749028,"h":62.8845426887,"l":61.2468135547,"c":61.87121326,"v":997433.0621707236,"t":1732442400}
{"o":61.87121326,"h":62.1863649642,"l":60.4302077236,"c":61.1034381813,"v":1197549.3682687106,"t":1732446000}
{"o":61.1034381813,"h":62.2286789021,"l":59.1266451032,"c":60.2657323515,"v":1724631.8854926475,"t":1732449600}
{"o":60.2657323515,"h":61.4132334121,"l":59.6309487884,"c":60.859817653,"v":1139589.429970169,"t":1732453200}
{"o":60.859817653,"h":61.2420366455,"l":59.5822155942,"c":60.7756187795,"v":1222922.5941335356,"t":1732456800}
{"o":60.7756187795,"h":61.1259698003,"l":59.7856317821,"c":60.1937335787,"v":1224544.233060539,"t":1732460400}
{"o":60.1937335787,"h":61.3734179629,"l":59.7413736322,"c":60.672900616,"v":1355978.8926283626,"t":1732464000}
{"o":60.672900616,"h":61.126065532,"l":60.0373306472,"c":60.93143372,"v":1191544.2672003896,"t":1732467600}
{"o":60.93143372,"h":61.8730495177,"l":60.5462326505,"c":61.3797057022,"v":1066403.6642964578,"t":1732471200}
{"o":61.3797057022,"h":61.6300002338,"l":60.7302236285,"c":61.0803151502,"v":1069282.9002727019,"t":1732474800}
{"o":61.0803151502,"h":61.7323113724,"l":60.730355528,"c":61.5610426923,"v":925153.60561129,"t":1732478400}
{"o":61.5610426923,"h":61.8431426388,"l":61.1724133324,"c":61.6767107967,"v":825293.1632417495,"t":1732482000}
{"o":61.6767107967,"h":62.5615614739,"l":61.4052845273,"c":62.2529459165,"v":953334.1737493406,"t":1732485600}
{"o":62.2529459165,"h":62.8416206136,"l":61.2327896525,"c":62.1195531976,"v":1304495.6334257154,"t":1732489200}
{"o":62.1195531976,"h":62.6747683043,"l":61.4393436212,"c":61.7696322647,"v":1344625.9117707224,"t":1732492800}
{"o":61.7696322647,"h":61.9914599266,"l":60.2101597131,"c":61.0461750818,"v":1403531.4804705693,"t":1732496400}
{"o":61.0461750818,"h":61.7877458293,"l":60.8142477193,"c":61.3324544244,"v":1106337.447442488,"t":1732500000}
{"o":61.3324544244,"h":62.1351740052,"l":61.0832909398,"c":61.8509175917,"v":1053402.7236358048,"t":1732503600}
{"o":61.8509175917,"h":62.4697890438,"l":61.3521396277,"c":62.0590419929,"v":1013674.4924210478,"t":1732507200}
{"o":62.0590419929,"h":62.5415821439,"l":61.9174984964,"c":62.2849091369,"v":879171.9816695763,"t":1732510800}
{"o":62.2849091369,"h":62.5430002754,"l":61.8138688282,"c":62.0115120315,"v":1015324.4751476318,"t":1732514400}
{"o":62.0115120315,"h":62.5645555412,"l":61.7441619683,"c":62.2779761209,"v":1165955.1281298329,"t":1732518000}
{"o":62.2779761209,"h":62.8060019953,"l":62.1134474425,"c":62.5740762948,"v":877890.3606789778,"t":1732521600}
{"o":62.5740762948,"h":63.1860632865,"l":62.0202165457,"c":62.5551974389,"v":1074898.4633954174,"t":1732525200}
{"o":62.5551974389,"h":62.7943766733,"l":61.573936055,"c":62.2459969701,"v":903702.7639928232,"t":1732528800}
{"o":62.2459969701,"h":62.4280252146,"l":61.5466120413,"c":61.8869522276,"v":944789.5363992864,"t":1732532400}
{"o":61.8869522276,"h":62.0827189637,"l":61.3240872497,"c":61.6580290893,"v":1052668.7447233042,"t":1732536000}
{"o":61.6580290893,"h":62.1739172551,"l":60.4258208408,"c":60.9995360497,"v":1314964.9400210187,"t":1732539600}
{"o":60.9995360497,"h":61.5275272701,"l":59.2135917424,"c":59.7220784286,"v":1638672.5486517788,"t":1732543200}
{"o":59.7220784286,"h":61.3917798778,"l":57.5812858244,"c":60.1559210507,"v":2032540.675239675,"t":1732546800}
{"o":60.1559210507,"h":60.6873038697,"l":59.1491974732,"c":59.7411993774,"v":1605224.7313648248,"t":1732550400}
{"o":59.7411993774,"h":60.0661130901,"l":58.2240645436,"c":59.0318822575,"v":1643358.3349061809,"t":1732554000}
{"o":59.0318822575,"h":59.6470180193,"l":58.5622065072,"c":59.0056552948,"v":1226267.6770842185,"t":1732557600}
{"o":59.0056552948,"h":59.4489265972,"l":57.9790882513,"c":58.8512777145,"v":1288453.1783276664,"t":1732561200}
{"o":58.8512777145,"h":59.480636575,"l":58.4212516917,"c":58.8727755458,"v":1269372.1635102369,"t":1732564800}
{"o":58.8727755458,"h":59.4770336033,"l":57.5921090606,"c":58.5941265586,"v":1417236.4768630115,"t":1732568400}
{"o":58.5941265586,"h":59.0946567335,"l":56.5096432286,"c":58.1165068938,"v":1414307.5326571881,"t":1732572000}
{"o":58.1165068938,"h":58.9708703501,"l":57.2884964801,"c":57.721297849,"v":1161732.9410114107,"t":1732575600}
{"o":57.721297849,"h":58.9379036762,"l":57.0763830934,"c":57.8889856032,"v":1409306.4120579499,"t":1732579200}
{"o":57.8889856032,"h":58.5460364371,"l":57.5185868102,"c":58.3100994294,"v":1034305.5245627768,"t":1732582800}
{"o":58.3100994294,"h":58.849720181,"l":57.8714863724,"c":58.5527853382,"v":958582.6158345435,"t":1732586400}
{"o":58.5527853382,"h":58.8557508067,"l":57.8525707969,"c":58.3106106574,"v":997770.4824733665,"t":1732590000}
{"o":58.3106106574,"h":58.6452322302,"l":57.8691352497,"c":58.2225884,"v":1044884.9217766935,"t":1732593600}
{"o":58.2225884,"h":58.6700685662,"l":57.9449486695,"c":58.567598089,"v":997912.9838470231,"t":1732597200}
{"o":58.567598089,"h":58.962309311,"l":58.0301408472,"c":58.4620129836,"v":1068958.6799134072,"t":1732600800}
{"o":58.4620129836,"h":58.7424974446,"l":57.3620322159,"c":57.8918246002,"v":1124265.0026841396,"t":1732604400}
{"o":57.8918246002,"h":58.4488762615,"l":56.4303557105,"c":57.2060574224,"v":1504628.2051082074,"t":1732608000}
{"o":57.2060574224,"h":58.2971637484,"l":56.8744214831,"c":57.5336649757,"v":1134858.5787218998,"t":1732611600}
{"o":57.5336649757,"h":57.9657021067,"l":55.7186389494,"c":55.9474682578,"v":1188845.1988796389,"t":1732615200}
{"o":55.9474682578,"h":56.5463916399,"l":54.4660352706,"c":56.2417886018,"v":1660378.3892040325,"t":1732618800}
{"o":56.2417886018,"h":56.8001094445,"l":55.5253181524,"c":56.0480712303,"v":1430980.2644544498,"t":1732622400}
{"o":56.0480712303,"h":56.6648819236,"l":55.5548654119,"c":56.0702518657,"v":1309501.1277872273,"t":1732626000}
{"o":56.0702518657,"h":57.5676255309,"l":55.3447175747,"c":56.6663123771,"v":1460241.8871685667,"t":1732629600}
{"o":56.6663123771,"h":57.4233701404,"l":55.7294660743,"c":55.9889982085,"v":1531220.3800499488,"t":1732633200}
{"o":55.9889982085,"h":57.7836447206,"l":55.6521668316,"c":57.085419866,"v":1467547.3701750962,"t":1732636800}
{"o":57.085419866,"h":57.4042461587,"l":56.1579846653,"c":56.5911328212,"v":1383107.2785447519,"t":1732640400}
{"o":56.5911328212,"h":56.9103907949,"l":54.8980594898,"c":55.5401076091,"v":1453703.1944472163,"t":1732644000}
{"o":55.5401076091,"h":56.4662088681,"l":55.2860970441,"c":56.28537119,"v":1452528.1594820186,"t":1732647600}
{"o":56.28537119,"h":57.0684594325,"l":55.4765199693,"c":56.6522602409,"v":1481596.3464635438,"t":1732651200}
{"o":56.6522602409,"h":57.3488495447,"l":56.0363321584,"c":56.5781345932,"v":1155466.6254964359,"t":1732654800}
{"o":56.5781345932,"h":57.3121947082,"l":56.1114275767,"c":56.511166683,"v":1296083.5092131272,"t":1732658400}
{"o":56.511166683,"h":56.9178344688,"l":56.028572635,"c":56.6682391118,"v":1024990.7332834713,"t":1732662000}
{"o":56.6682391118,"h":57.5613131802,"l":56.2148287213,"c":56.5178332103,"v":1164794.4798813446,"t":1732665600}
{"o":56.5178332103,"h":57.2582249098,"l":55.4765702773,"c":56.925509389,"v":1130581.7369660449,"t":1732669200}
{"o":56.925509389,"h":57.4316133455,"l":56.3338553977,"c":57.2604592316,"v":1239714.9647063247,"t":1732672800}
{"o":57.2604592316,"h":57.4045456239,"l":56.3961787617,"c":56.8270125252,"v":1374129.8309466161,"t":1732676400}
{"o":56.8270125252,"h":57.3994337242,"l":56.0834383779,"c":56.3928594783,"v":1320036.3424558376,"t":1732680000}
{"o":56.3928594783,"h":56.5236057715,"l":55.7136650783,"c":56.1162637974,"v":922287.79922679,"t":1732683600}
{"o":56.1162637974,"h":57.1206241025,"l":55.9574632442,"c":56.4676726904,"v":1191104.9458112784,"t":1732687200}
{"o":56.4676726904,"h":57.6500594961,"l":56.3101283132,"c":57.3617484149,"v":1179682.3581685871,"t":1732690800}
{"o":57.3617484149,"h":57.6090499701,"l":56.9561346153,"c":57.1270860976,"v":1094519.466152797,"t":1732694400}
{"o":57.1270860976,"h":57.3113067482,"l":56.5812797142,"c":57.1773668897,"v":1043540.0124790787,"t":1732698000}
{"o":57.1773668897,"h":58.0811180109,"l":56.5563339341,"c":57.6737178227,"v":1061105.1511576774,"t":1732701600}
{"o":57.6737178227,"h":57.8734997031,"l":57.165680955,"c":57.4638566847,"v":1151505.6034957927,"t":1732705200}
{"o":57.4638566847,"h":57.6455658833,"l":56.7566290292,"c":57.3471864941,"v":1373290.9378760271,"t":1732708800}
{"o":57.3471864941,"h":58.3078521356,"l":57.095607827,"c":58.0408366026,"v":1353562.2930092008,"t":1732712400}
{"o":58.0408366026,"h":58.6698325638,"l":57.5952142233,"c":58.3889090625,"v":1405168.1077954622,"t":1732716000}
{"o":58.3889090625,"h":59.2177414069,"l":57.6463114799,"c":58.6140484755,"v":1470930.9216675134,"t":1732719600}
{"o":58.6140484755,"h":59.0509257373,"l":57.9241595756,"c":58.2156643928,"v":1497731.740291324,"t":1732723200}
{"o":58.2156643928,"h":58.799988552,"l":57.7094079156,"c":58.4264814953,"v":1278547.1358146919,"t":1732726800}
{"o":58.4264814953,"h":59.0416908477,"l":57.7314882525,"c":58.3076793812,"v":1223886.941551765,"t":1732730400}
{"o":58.3076793812,"h":58.9013778189,"l":57.9801189541,"c":58.2209313512,"v":1061925.8737891519,"t":1732734000}
{"o":58.2209313512,"h":59.229980895,"l":57.6001073668,"c":58.8222037795,"v":1294503.6460650619,"t":1732737600}
{"o":58.8222037795,"h":59.2690564924,"l":57.4166497427,"c":58.4135777394,"v":1057944.4080061039,"t":1732741200}
{"o":58.4135777394,"h":59.0012296675,"l":57.7826469905,"c":58.503013221,"v":1009170.2702608133,"t":1732744800}
{"o":58.503013221,"h":59.2056213718,"l":58.2698336457,"c":58.8191037492,"v":1214232.6896011631,"t":1732748400}
{"o":58.8191037492,"h":59.952619479,"l":57.9299693719,"c":59.5116391922,"v":1541415.9227889869,"t":1732752000}
{"o":59.5116391922,"h":59.7270841927,"l":58.7785624166,"c":59.2570756268,"v":1233736.6963120964,"t":1732755600}
{"o":59.2570756268,"h":59.8616665178,"l":58.701316425,"c":58.8921888303,"v":1180984.4293786178,"t":1732759200}
{"o":58.8921888303,"h":59.2654287272,"l":57.6655471706,"c":58.3791647621,"v":1292868.2869605212,"t":1732762800}
{"o":58.3791647621,"h":59.4479909831,"l":57.9862344264,"c":58.511106427,"v":1068461.2683574141,"t":1732766400}
{"o":58.511106427,"h":58.85746512,"l":57.5500842225,"c":58.0742869461,"v":908298.6702641447,"t":1732770000}
{"o":58.0742869461,"h":58.3248698386,"l":57.5653108642,"c":58.0038099517,"v":988185.1029179754,"t":1732773600}
{"o":58.0038099517,"h":58.4262022928,"l":57.2959571569,"c":57.9854073247,"v":1021682.8253533,"t":1732777200}
{"o":57.9854073247,"h":58.4008612194,"l":57.5290655848,"c":58.0687597953,"v":1101842.8040472004,"t":1732780800}
{"o":58.0687597953,"h":58.2607877896,"l":57.2811441933,"c":57.4678198282,"v":1015626.756238588,"t":1732784400}
{"o":57.4678198282,"h":57.8000426416,"l":56.8705834428,"c":57.396432846,"v":1097542.6821908127,"t":1732788000}
{"o":57.396432846,"h":57.9483648609,"l":56.8910949904,"c":57.6040178776,"v":1088589.7217677187,"t":1732791600}
{"o":57.6040178776,"h":57.8207739785,"l":56.6070581329,"c":57.4454778525,"v":1091170.8673863111,"t":1732795200}
{"o":57.4454778525,"h":57.793995402,"l":56.5955666802,"c":57.5779121673,"v":1191385.2032818459,"t":1732798800}
{"o":57.5779121673,"h":57.9995228168,"l":56.8591596363,"c":57.2975064101,"v":1469915.3721292685,"t":1732802400}
{"o":57.2975064101,"h":57.6504003779,"l":56.495175396,"c":56.8493431238,"v":1404309.4317954062,"t":1732806000}
{"o":56.8493431238,"h":57.6855891144,"l":56.729820745,"c":57.2646828327,"v":1273848.088685977,"t":1732809600}
{"o":57.2646828327,"h":57.6785019039,"l":57.132233185,"c":57.3320240859,"v":1247878.3163511229,"t":1732813200}
{"o":57.3320240859,"h":57.7894782782,"l":57.2005320557,"c":57.6041304475,"v":1094315.722485909,"t":1732816800}
{"o":57.6041304475,"h":57.7583216096,"l":57.0378915119,"c":57.3461925803,"v":994851.3560181941,"t":1732820400}
{"o":57.3461925803,"h":57.6384542685,"l":56.8714573793,"c":57.4203008059,"v":942065.6198513957,"t":1732824000}
{"o":57.4203008059,"h":57.7666304446,"l":57.2795737164,"c":57.4363561488,"v":834468.2295566128,"t":1732827600}
{"o":57.4363561488,"h":58.0112747423,"l":57.0633018985,"c":57.9558264636,"v":844792.1255927443,"t":1732831200}
{"o":57.9558264636,"h":58.1254688317,"l":57.5507575581,"c":57.793964128,"v":875794.5953065611,"t":1732834800}
{"o":57.793964128,"h":58.2151243065,"l":57.5269795019,"c":57.6853939782,"v":1001562.7046642902,"t":1732838400}
{"o":57.6853939782,"h":58.1074926462,"l":57.137872932,"c":57.9222562019,"v":930379.8404861584,"t":1732842000}
{"o":57.9222562019,"h":58.964733572,"l":57.5132979949,"c":58.6524921749,"v":978552.644916742,"t":1732845600}
{"o":58.6524921749,"h":59.1214753211,"l":58.5051534178,"c":58.768005491,"v":949771.5057088741,"t":1732849200}
{"o":58.768005491,"h":58.9562646491,"l":58.2943961675,"c":58.4958800252,"v":968668.7786914805,"t":1732852800}
{"o":58.4958800252,"h":58.9303903043,"l":58.0789887239,"c":58.5414977436,"v":1093325.797171995,"t":1732856400}
{"o":58.5414977436,"h":58.7516793739,"l":58.2728354517,"c":58.5757507391,"v":1042702.2345188271,"t":1732860000}
{"o":58.5757507391,"h":58.8740798813,"l":57.740765788,"c":57.9261825911,"v":1010868.5580629833,"t":1732863600}
{"o":57.9261825911,"h":58.5332752296,"l":57.7945316117,"c":58.1330622046,"v":800338.1697392047,"t":1732867200}
{"o":58.1330622046,"h":58.6394211502,"l":57.9892175892,"c":58.4554695824,"v":752656.7921599161,"t":1732870800}
{"o":58.4554695824,"h":58.9001235222,"l":58.3417462315,"c":58.7235513701,"v":733593.3513582943,"t":1732874400}
{"o":58.7235513701,"h":59.7091425239,"l":58.522387363,"c":59.4758548845,"v":823338.1617387088,"t":1732878000}
{"o":59.4758548845,"h":60.1807741253,"l":58.6466345505,"c":58.99823713,"v":932213.7492621152,"t":1732881600}
{"o":58.99823713,"h":59.3661672648,"l":58.7967327272,"c":59.0829842607,"v":791457.4015780243,"t":1732885200}
{"o":59.0829842607,"h":59.5358995639,"l":58.5890808924,"c":59.3608464035,"v":902790.8001519789,"t":1732888800}
{"o":59.3608464035,"h":59.9293800425,"l":58.6998390383,"c":59.0899144336,"v":1182922.5292360913,"t":1732892400}
{"o":59.0899144336,"h":59.6823274547,"l":58.5637818951,"c":58.7385241928,"v":1082648.1139957916,"t":1732896000}
{"o":58.7385241928,"h":58.9952967679,"l":58.2336882689,"c":58.3951719419,"v":945266.3562150932,"t":1732899600}
{"o":58.3951719419,"h":58.9778256823,"l":58.208244862,"c":58.7630013516,"v":868034.1814117939,"t":1732903200}
{"o":58.7630013516,"h":58.9027502511,"l":58.1565896755,"c":58.574823199,"v":848737.7387663566,"t":1732906800}
{"o":58.574823199,"h":59.2548634062,"l":58.2916111996,"c":58.8491903497,"v":803801.5103715563,"t":1732910400}
{"o":58.8491903497,"h":59.3851034333,"l":58.5155630643,"c":59.2747035144,"v":787305.9249079258,"t":1732914000}
{"o":59.2747035144,"h":59.7178839418,"l":58.9457364041,"c":59.1835262671,"v":815202.0747398802,"t":1732917600}
{"o":59.1835262671,"h":59.4530177455,"l":58.9185308303,"c":59.0445327043,"v":853581.263894347,"t":1732921200}
{"o":59.0445327043,"h":59.2084173527,"l":58.2280121832,"c":58.4590994429,"v":967832.5741068167,"t":1732924800}
{"o":58.4590994429,"h":58.8882678842,"l":57.9488080129,"c":58.3773490432,"v":915398.5610630449,"t":1732928400}
{"o":58.3773490432,"h":58.8620984797,"l":58.1578409012,"c":58.6954350015,"v":830900.8564302921,"t":1732932000}
{"o":58.6954350015,"h":59.0962021355,"l":58.1123873478,"c":58.9131345211,"v":871699.2868344419,"t":1732935600}
{"o":58.9131345211,"h":59.0946296472,"l":58.394770797,"c":58.7441769666,"v":722274.30508021,"t":1732939200}
{"o":58.7441769666,"h":59.198133336,"l":58.1690566531,"c":59.0131335328,"v":644651.0625847651,"t":1732942800}
{"o":59.0131335328,"h":59.4638877378,"l":58.4857929275,"c":58.8089237743,"v":745498.612586242,"t":1732946400}
{"o":58.8089237743,"h":59.716529624,"l":58.5290999623,"c":59.1640471765,"v":727103.5470936733,"t":1732950000}
{"o":59.1640471765,"h":59.5168327491,"l":58.8217948541,"c":59.1476500251,"v":689963.1329441052,"t":1732953600}
{"o":59.1476500251,"h":59.4094425113,"l":58.816427623,"c":59.0335849825,"v":696704.7639012852,"t":1732957200}
{"o":59.0335849825,"h":59.3897520925,"l":58.0781303511,"c":58.3504680658,"v":768576.2092748469,"t":1732960800}
{"o":58.3504680658,"h":59.029215817,"l":58.1850002511,"c":58.5712004371,"v":656184.3354061687,"t":1732964400}
{"o":58.5712004371,"h":59.0473263792,"l":58.4045677474,"c":58.7796332229,"v":725857.0569929866,"t":1732968000}
{"o":58.7796332229,"h":59.0131241725,"l":58.2436010415,"c":58.3726465439,"v":778822.8350343517,"t":1732971600}
{"o":58.3726465439,"h":58.7224834898,"l":57.8304751857,"c":58.0728064235,"v":762873.7427528431,"t":1732975200}
{"o":58.0728064235,"h":58.3597252018,"l":57.6698775404,"c":58.2104640054,"v":825139.4451762559,"t":1732978800}
{"o":58.2104640054,"h":58.4152581537,"l":57.8987746004,"c":58.2304005818,"v":766210.2752302022,"t":1732982400}
{"o":58.2304005818,"h":58.3303997698,"l":57.8527099953,"c":58.135612325,"v":858567.8488690259,"t":1732986000}
{"o":58.135612325,"h":58.3430046938,"l":57.4841899176,"c":58.1313098302,"v":852895.778277115,"t":1732989600}
{"o":58.1313098302,"h":58.5328522093,"l":57.6059227521,"c":58.1218992374,"v":736363.1044729183,"t":1732993200}
{"o":58.1218992374,"h":58.6069168483,"l":57.9621024111,"c":58.3288460065,"v":663954.045196719,"t":1732996800}
{"o":58.3288460065,"h":58.4818913094,"l":57.964233419,"c":58.2738448053,"v":713210.172208006,"t":1733000400}
{"o":58.2738448053,"h":58.5071946537,"l":57.5236166543,"c":57.7769206103,"v":768197.1302698724,"t":1733004000}
{"o":57.7769206103,"h":58.2382852486,"l":57.4217708875,"c":57.5677546672,"v":759557.893403184,"t":1733007600}
{"o":57.5677546672,"h":58.2189809035,"l":57.1033806836,"c":57.6159273979,"v":940605.4304220645,"t":1733011200}
{"o":57.6159273979,"h":58.2247748799,"l":57.0946087067,"c":57.4788613809,"v":1038227.4396273136,"t":1733014800}
{"o":57.4788613809,"h":58.5347900934,"l":56.3571917163,"c":56.9903507477,"v":1054378.1040667528,"t":1733018400}
{"o":56.9903507477,"h":57.5030478095,"l":56.8563936793,"c":57.1466209606,"v":793782.1163658939,"t":1733022000}
{"o":57.1466209606,"h":57.5533588685,"l":56.7381895476,"c":57.3533458337,"v":636991.1983654966,"t":1733025600}
{"o":57.3533458337,"h":57.473887039,"l":56.9635955541,"c":57.0828837054,"v":666241.2193277717,"t":1733029200}
{"o":57.0828837054,"h":57.403716265,"l":56.8950187192,"c":57.073058433,"v":602548.6950037954,"t":1733032800}
{"o":57.073058433,"h":57.3962331184,"l":56.6938160214,"c":57.1250972592,"v":630185.3813280325,"t":1733036400}
{"o":57.1250972592,"h":58.0366728788,"l":56.975058694,"c":57.8286751943,"v":778237.0657807394,"t":1733040000}
{"o":57.8286751943,"h":57.9424207106,"l":57.3686179669,"c":57.5715878532,"v":580806.5827375879,"t":1733043600}
{"o":57.5715878532,"h":57.6792880708,"l":56.7401289452,"c":57.2505826346,"v":580602.7833506023,"t":1733047200}
{"o":57.2505826346,"h":57.5846059593,"l":57.1424234656,"c":57.4516549568,"v":610320.9212670946,"t":1733050800}
{"o":57.4516549568,"h":57.5938951555,"l":57.2503311339,"c":57.4384222509,"v":681378.6881455294,"t":1733054400}
{"o":57.4384222509,"h":57.861041918,"l":57.1334941044,"c":57.6108791727,"v":841778.8825105205,"t":1733058000}
{"o":57.6108791727,"h":57.8838803913,"l":57.2770408635,"c":57.6512025805,"v":989471.6870746906,"t":1733061600}
{"o":57.6512025805,"h":58.0444917184,"l":56.9957400719,"c":57.7330265769,"v":1052349.8023728998,"t":1733065200}
{"o":57.7330265769,"h":58.2505591855,"l":57.318269289,"c":57.6200356432,"v":991419.5799349,"t":1733068800}
{"o":57.6200356432,"h":57.7655076902,"l":57.148811647,"c":57.4156285583,"v":952247.6284781109,"t":1733072400}
{"o":57.4156285583,"h":57.7862174229,"l":57.0599897528,"c":57.2408143551,"v":824334.0981859844,"t":1733076000}
{"o":57.2408143551,"h":57.5152688212,"l":56.8667846963,"c":57.3048858327,"v":915947.3595882704,"t":1733079600}
{"o":57.3048858327,"h":57.4422836762,"l":56.5785750653,"c":57.0917070789,"v":985090.3839999501,"t":1733083200}
{"o":57.0917070789,"h":57.6223595174,"l":56.8553720356,"c":57.3952028129,"v":1050527.9770263529,"t":1733086800}
{"o":57.3952028129,"h":58.0072310282,"l":57.0951823122,"c":57.6607936042,"v":1020303.9081693987,"t":1733090400}
{"o":57.6607936042,"h":58.3054081517,"l":57.1325537674,"c":57.3269597095,"v":896582.1588302579,"t":1733094000}
{"o":57.3269597095,"h":57.4741183496,"l":56.4534576259,"c":56.9257175971,"v":988338.4204151467,"t":1733097600}
{"o":56.9257175971,"h":57.7262997422,"l":56.6751961937,"c":57.5497445615,"v":1215622.1778060347,"t":1733101200}
{"o":57.5497445615,"h":57.7971203633,"l":56.1235443527,"c":56.6178406965,"v":1190381.8229127731,"t":1733104800}
{"o":56.6178406965,"h":57.2277607357,"l":54.9888411745,"c":55.4648865043,"v":1491634.1963516101,"t":1733108400}
{"o":55.4648865043,"h":55.9941405093,"l":54.476033868,"c":55.5951538501,"v":2069256.734468312,"t":1733112000}
{"o":55.5951538501,"h":56.1266440044,"l":54.9727611152,"c":55.3555580326,"v":986492.6825234654,"t":1733115600}
{"o":55.3555580326,"h":55.7576178897,"l":54.6520546042,"c":55.4059529264,"v":1138352.9429907894,"t":1733119200}
{"o":55.4059529264,"h":55.8205601172,"l":54.7334732238,"c":55.4320233825,"v":1023937.268165656,"t":1733122800}
{"o":55.4320233825,"h":55.9412673068,"l":53.7543588149,"c":54.8489769182,"v":1417005.4327519266,"t":1733126400}
{"o":54.8489769182,"h":55.4362312497,"l":54.2668700498,"c":55.297886983,"v":923398.2116134601,"t":1733130000}
{"o":55.297886983,"h":55.5305449034,"l":53.8673945634,"c":54.3139835118,"v":851927.6003985562,"t":1733133600}
{"o":54.3139835118,"h":54.8216388698,"l":53.8528324099,"c":54.5808961038,"v":846505.4061553075,"t":1733137200}
{"o":54.5808961038,"h":55.1463320754,"l":53.4722396833,"c":54.003016819,"v":1025815.5024258501,"t":1733140800}
{"o":54.003016819,"h":55.0545499514,"l":53.4953986805,"c":54.8113255747,"v":1203090.2670558088,"t":1733144400}
{"o":54.8113255747,"h":55.4718712516,"l":54.1741657624,"c":54.7718056222,"v":1250702.8208314686,"t":1733148000}
{"o":54.7718056222,"h":56.3415362767,"l":53.8608932028,"c":55.5079928275,"v":2517966.0992106725,"t":1733151600}
{"o":55.5079928275,"h":55.8534616856,"l":53.9638744213,"c":54.8424583716,"v":1993225.5780439198,"t":1733155200}
{"o":54.8424583716,"h":55.4217613856,"l":52.7462581517,"c":53.6659688742,"v":2002790.966592744,"t":1733158800}
{"o":53.6659688742,"h":54.9173417814,"l":52.9497687561,"c":54.2757939937,"v":1583961.6004492759,"t":1733162400}
{"o":54.2757939937,"h":54.5772024484,"l":53.3446958455,"c":54.3748006912,"v":1301063.1450216635,"t":1733166000}
{"o":54.3748006912,"h":54.7330847809,"l":53.5700255028,"c":54.1207977077,"v":1231052.6141528301,"t":1733169600}
{"o":54.1207977077,"h":54.5835901268,"l":53.4736784033,"c":53.9489755733,"v":1250459.7504728178,"t":1733173200}
{"o":53.9489755733,"h":54.7611674184,"l":53.6977171006,"c":54.4387905106,"v":1160916.8065587324,"t":1733176800}
{"o":54.4387905106,"h":54.9903258552,"l":54.2593012601,"c":54.7256704244,"v":1088818.3767532625,"t":1733180400}
{"o":54.7256704244,"h":55.1432137146,"l":54.3751980568,"c":54.7501468933,"v":1259146.0573241836,"t":1733184000}
{"o":54.7501468933,"h":55.1419728398,"l":54.1668085265,"c":54.4248599486,"v":1376373.6332273178,"t":1733187600}
{"o":54.4248599486,"h":55.8185794243,"l":53.5380290534,"c":55.3255035668,"v":1293702.7335937475,"t":1733191200}
{"o":55.3255035668,"h":55.7913284406,"l":54.986242282,"c":55.3170183329,"v":1041473.5291211582,"t":1733194800}
{"o":55.3170183329,"h":55.7605459224,"l":54.8002610377,"c":55.4101452638,"v":1221115.4116938901,"t":1733198400}
{"o":55.4101452638,"h":55.4761768487,"l":54.9445440293,"c":55.2465948903,"v":923012.6467201245,"t":1733202000}
{"o":55.2465948903,"h":56.1631948927,"l":54.7564282962,"c":55.0723992319,"v":1239968.5133989842,"t":1733205600}
{"o":55.0723992319,"h":55.4145614464,"l":54.4045005693,"c":55.0515481515,"v":1623296.5747938894,"t":1733209200}
{"o":55.0515481515,"h":55.4764020324,"l":54.6468987291,"c":54.9758604063,"v":1047063.5860671182,"t":1733212800}
{"o":54.9758604063,"h":55.1525395392,"l":54.2925121372,"c":54.5560778028,"v":1037914.7594137333,"t":1733216400}
{"o":54.5560778028,"h":54.9596052251,"l":53.9797490319,"c":54.1618158922,"v":919804.2850918645,"t":1733220000}
{"o":54.1618158922,"h":54.980677241,"l":53.9991133705,"c":54.687663689,"v":943743.4894659451,"t":1733223600}
{"o":54.687663689,"h":54.9997700885,"l":53.8251812891,"c":54.4287027943,"v":908987.2329549412,"t":1733227200}
{"o":54.4287027943,"h":54.9600778256,"l":52.3394726395,"c":53.2637938978,"v":1835647.4751361937,"t":1733230800}
{"o":53.2637938978,"h":55.0985982643,"l":51.7908565224,"c":54.4163794236,"v":2386298.4133045734,"t":1733234400}
{"o":54.4163794236,"h":55.0532564603,"l":53.382764092,"c":54.1140678322,"v":1921105.1673751718,"t":1733238000}
{"o":54.1140678322,"h":54.7454752053,"l":53.6755579709,"c":54.1415525083,"v":1288382.3185080853,"t":1733241600}
{"o":54.1415525083,"h":54.6121301478,"l":53.1833122252,"c":54.4472463598,"v":1454742.0249104628,"t":1733245200}
{"o":54.4472463598,"h":55.2310845961,"l":53.9198752166,"c":55.0170256811,"v":1289531.2044658705,"t":1733248800}
{"o":55.0170256811,"h":55.4457435819,"l":54.3567786294,"c":55.2651433773,"v":1183669.810747952,"t":1733252400}
{"o":55.2651433773,"h":55.7961703549,"l":55.0211337728,"c":55.2976952742,"v":1256837.3651302634,"t":1733256000}
{"o":55.2976952742,"h":58.1393545771,"l":54.4647585484,"c":57.3173842593,"v":2428865.2471941905,"t":1733259600}
{"o":57.3173842593,"h":57.5496535209,"l":56.3818310705,"c":57.1713829546,"v":1541323.1259249272,"t":1733263200}
{"o":57.1713829546,"h":57.5607258669,"l":56.2494686006,"c":56.5787943694,"v":1311627.0493626902,"t":1733266800}
{"o":56.5787943694,"h":58.0534163519,"l":56.323214749,"c":57.2549339279,"v":1391734.7630288806,"t":1733270400}
{"o":57.2549339279,"h":57.9845288401,"l":56.7743844411,"c":57.6082892643,"v":1420734.5236904856,"t":1733274000}
{"o":57.6082892643,"h":58.3912852814,"l":56.0222330571,"c":56.9360149521,"v":1511374.3837002683,"t":1733277600}
{"o":56.9360149521,"h":57.7043103583,"l":56.5306337635,"c":57.2518275285,"v":1054997.2476380749,"t":1733281200}
{"o":57.2518275285,"h":57.5344031778,"l":56.8800250093,"c":57.2838260063,"v":996102.6379339101,"t":1733284800}
{"o":57.2838260063,"h":58.0797126375,"l":57.138652235,"c":57.3473281559,"v":946363.0162048512,"t":1733288400}
{"o":57.3473281559,"h":57.5034694073,"l":56.783466854,"c":57.2546595086,"v":819562.4491433889,"t":1733292000}
{"o":57.2546595086,"h":57.3488655746,"l":56.8317055242,"c":56.9702370499,"v":681860.4712744016,"t":1733295600}
{"o":56.9702370499,"h":57.2344392065,"l":56.4263809384,"c":56.7009584104,"v":735562.0067216104,"t":1733299200}
{"o":56.7009584104,"h":57.1647079193,"l":56.5419055392,"c":56.6753921482,"v":679684.6590375254,"t":1733302800}
{"o":56.6753921482,"h":57.464369354,"l":56.5089344158,"c":56.9077198133,"v":663384.6246660829,"t":1733306400}
{"o":56.9077198133,"h":57.2288904297,"l":56.4386061541,"c":56.8559556,"v":778464.9037876303,"t":1733310000}
{"o":56.8559556,"h":57.0656787267,"l":55.795875299,"c":56.1317998623,"v":1103749.5199461428,"t":1733313600}
{"o":56.1317998623,"h":56.3889282121,"l":55.5061934795,"c":55.7792477217,"v":964303.5414918892,"t":1733317200}
{"o":55.7792477217,"h":56.48908165,"l":54.979893865,"c":55.9579135856,"v":1384635.7829867862,"t":1733320800}
{"o":55.9579135856,"h":56.8178821001,"l":55.3572497726,"c":56.266518847,"v":1612140.0237862663,"t":1733324400}
{"o":56.266518847,"h":56.9054424393,"l":53.8632460694,"c":54.5803103065,"v":1947743.9664473529,"t":1733328000}
{"o":54.5803103065,"h":55.6186660751,"l":54.1053496795,"c":55.2441916893,"v":1643188.2574346142,"t":1733331600}
{"o":55.2441916893,"h":55.7972949978,"l":54.8804832902,"c":55.3720618789,"v":1212402.3441873873,"t":1733335200}
{"o":55.3720618789,"h":56.1274652631,"l":54.9606751705,"c":55.9856869903,"v":997244.7318206904,"t":1733338800}
{"o":55.9856869903,"h":57.0631752313,"l":55.2843104592,"c":55.9571595466,"v":1412743.1683117177,"t":1733342400}
{"o":55.9571595466,"h":56.6737614509,"l":54.6203486322,"c":55.3578176937,"v":1517897.1317284564,"t":1733346000}
{"o":55.3578176937,"h":55.9630766017,"l":54.9810058241,"c":55.1219659025,"v":1039253.8691115817,"t":1733349600}
{"o":55.1219659025,"h":55.3607577604,"l":54.2491393065,"c":55.1128508945,"v":1154400.3219769963,"t":1733353200}
{"o":55.1128508945,"h":55.4901451035,"l":54.281431304,"c":54.4787323237,"v":1135187.4187883744,"t":1733356800}
{"o":54.4787323237,"h":54.7463220786,"l":53.5682751995,"c":54.3307775438,"v":1405754.811473514,"t":1733360400}
{"o":54.3307775438,"h":56.602790144,"l":53.8133427386,"c":55.5248707011,"v":1656428.1952166471,"t":1733364000}
{"o":55.5248707011,"h":57.2267760397,"l":55.0509362489,"c":55.7445288247,"v":2121144.9709356623,"t":1733367600}
{"o":55.7445288247,"h":57.0465633489,"l":55.4466906353,"c":56.5516934168,"v":1400752.5292072499,"t":1733371200}
{"o":56.5516934168,"h":56.8082844227,"l":55.4638267444,"c":56.1687960617,"v":1121609.9302634322,"t":1733374800}
{"o":56.1687960617,"h":56.4095769957,"l":55.0473636876,"c":55.7862220633,"v":974607.9948117511,"t":1733378400}
{"o":55.7862220633,"h":56.2298317131,"l":55.6385967022,"c":55.8862058874,"v":791318.0132097928,"t":1733382000}
{"o":55.8862058874,"h":56.6039200717,"l":55.677866908,"c":56.301232229,"v":892899.8833941108,"t":1733385600}
{"o":56.301232229,"h":56.8919232964,"l":55.8642075733,"c":56.7224315878,"v":880953.4442664128,"t":1733389200}
{"o":56.7224315878,"h":57.3729360431,"l":56.3608810325,"c":56.575993361,"v":859202.9953848997,"t":1733392800}
{"o":56.575993361,"h":57.8883069955,"l":56.2440338821,"c":57.5453064058,"v":837589.4677623189,"t":1733396400}
{"o":57.5453064058,"h":58.5734654018,"l":57.173344872,"c":57.5460473202,"v":1208612.860281067,"t":1733400000}
{"o":57.5460473202,"h":57.9951779586,"l":56.7953915808,"c":57.3471306244,"v":933509.2199394216,"t":1733403600}
{"o":57.3471306244,"h":57.87120218,"l":56.7428480652,"c":57.4720870008,"v":1047722.3550686383,"t":1733407200}
{"o":57.4720870008,"h":57.9131838021,"l":56.2289994172,"c":57.0692923429,"v":1415126.7312638611,"t":1733410800}
{"o":57.0692923429,"h":58.0938896652,"l":56.5262526328,"c":57.1974427414,"v":1325132.8911858918,"t":1733414400}
{"o":57.1974427414,"h":57.5246593177,"l":56.8709317326,"c":57.2660675804,"v":1008964.4724837652,"t":1733418000}
{"o":57.2660675804,"h":57.5293988541,"l":56.3108472321,"c":56.5347822317,"v":1053652.3767890166,"t":1733421600}
{"o":56.5347822317,"h":56.9903241155,"l":55.4076433693,"c":55.9375025282,"v":1449140.1972845388,"t":1733425200}
{"o":55.9375025282,"h":56.3352121272,"l":54.8482867656,"c":55.8103964495,"v":1506766.7970071074,"t":1733428800}
{"o":55.8103964495,"h":56.2294851345,"l":55.4742306913,"c":55.9466579065,"v":842130.1189835791,"t":1733432400}
{"o":55.9466579065,"h":57.0002778838,"l":53.8839839424,"c":56.3719688756,"v":1936417.9549354988,"t":1733436000}
{"o":56.3719688756,"h":58.2505841323,"l":55.709516317,"c":56.7402831702,"v":1880108.0677619765,"t":1733439600}
{"o":56.7402831702,"h":58.3836960071,"l":55.9259679259,"c":57.9296069044,"v":1450051.4361343943,"t":1733443200}
{"o":57.9296069044,"h":59.3199997701,"l":57.0214788856,"c":58.2905043725,"v":1542641.0609363737,"t":1733446800}
{"o":58.2905043725,"h":58.5516048335,"l":57.5790716663,"c":58.0308790977,"v":984219.0265117666,"t":1733450400}
{"o":58.0308790977,"h":58.2935478691,"l":56.9528817218,"c":57.8242407419,"v":1234991.0027758565,"t":1733454000}
{"o":57.8242407419,"h":58.2244047292,"l":57.2860741963,"c":57.635075415,"v":964632.2414494877,"t":1733457600}
{"o":57.635075415,"h":57.9939228845,"l":56.9684717449,"c":57.1209982032,"v":830094.560328206,"t":1733461200}
{"o":57.1209982032,"h":57.4108700336,"l":56.787482264,"c":57.1332237154,"v":765459.8890839835,"t":1733464800}
{"o":57.1332237154,"h":57.3416365758,"l":56.8114562239,"c":57.239961293,"v":721957.2756412437,"t":1733468400}
{"o":57.239961293,"h":57.6296973533,"l":56.7919571072,"c":56.908573643,"v":881519.4085076514,"t":1733472000}
{"o":56.908573643,"h":57.1199589069,"l":56.2227846612,"c":56.4572508185,"v":936562.8585031446,"t":1733475600}
{"o":56.4572508185,"h":56.6852296247,"l":56.0200297837,"c":56.4617137952,"v":788578.829535296,"t":1733479200}
{"o":56.4617137952,"h":56.7238713829,"l":55.9053310835,"c":56.1439053603,"v":703585.0519500453,"t":1733482800}
{"o":56.1439053603,"h":56.701014573,"l":55.3008463176,"c":55.6352000768,"v":859036.0643262843,"t":1733486400}
{"o":55.6352000768,"h":56.6457953282,"l":55.2468806362,"c":56.18947528,"v":1316342.372074754,"t":1733490000}
{"o":56.18947528,"h":57.0884201036,"l":55.7472100913,"c":56.8716855661,"v":1164497.526596515,"t":1733493600}
{"o":56.8716855661,"h":57.4988082415,"l":56.1517433393,"c":56.8434414147,"v":1351209.5131616439,"t":1733497200}
{"o":56.8434414147,"h":57.1598112069,"l":56.4507552482,"c":57.0113179548,"v":1205868.2920789216,"t":1733500800}
{"o":57.0113179548,"h":57.4569217518,"l":56.7618433711,"c":57.0319528868,"v":1077595.9729337811,"t":1733504400}
{"o":57.0319528868,"h":57.5870843606,"l":56.7778805322,"c":56.9481601006,"v":991911.2653461036,"t":1733508000}
{"o":56.9481601006,"h":57.2653638523,"l":56.3522305162,"c":56.9857155914,"v":911900.7759205992,"t":1733511600}
{"o":56.9857155914,"h":57.3878887562,"l":56.3964883644,"c":56.7285875687,"v":878735.5946270502,"t":1733515200}
{"o":56.7285875687,"h":57.0540830601,"l":56.4565491949,"c":56.6289285449,"v":851937.5154668152,"t":1733518800}
{"o":56.6289285449,"h":56.8921726574,"l":56.3704708778,"c":56.5089222603,"v":822194.4475527107,"t":1733522400}
{"o":56.5089222603,"h":56.8660703875,"l":56.0200680545,"c":56.4665580726,"v":958442.8473577511,"t":1733526000}
{"o":56.4665580726,"h":56.6598168278,"l":56.0415013251,"c":56.3185835601,"v":854571.3469896108,"t":1733529600}
{"o":56.3185835601,"h":56.6265891657,"l":55.7303550272,"c":56.1897804936,"v":781417.9154650457,"t":1733533200}
{"o":56.1897804936,"h":56.4937308868,"l":55.797512245,"c":56.237643411,"v":711322.5344354617,"t":1733536800}
{"o":56.237643411,"h":56.5367750717,"l":55.5689914706,"c":56.066150673,"v":755354.1059708033,"t":1733540400}
{"o":56.066150673,"h":56.4043192572,"l":55.7919386892,"c":56.2976412397,"v":670282.8336928468,"t":1733544000}
{"o":56.2976412397,"h":56.5455115942,"l":55.9964024984,"c":56.2316046466,"v":629104.4897551482,"t":1733547600}
{"o":56.2316046466,"h":56.5503312702,"l":55.9676091537,"c":56.350357779,"v":681394.5243202721,"t":1733551200}
{"o":56.350357779,"h":56.573768712,"l":56.1158696645,"c":56.3702193315,"v":680399.3778887352,"t":1733554800}
{"o":56.3702193315,"h":56.4862593191,"l":56.0190678544,"c":56.327458963,"v":657883.7501096509,"t":1733558400}
{"o":56.327458963,"h":57.0346061959,"l":56.1209058011,"c":56.8921794117,"v":757892.3419927893,"t":1733562000}
{"o":56.8921794117,"h":57.1223798382,"l":56.4698730202,"c":56.8261598917,"v":719270.7513542544,"t":1733565600}
{"o":56.8261598917,"h":57.0821860871,"l":56.6618267982,"c":56.7810072531,"v":605054.3111369776,"t":1733569200}
{"o":56.7810072531,"h":57.041095751,"l":56.4791319203,"c":56.7363492956,"v":600964.3190554472,"t":1733572800}
{"o":56.7363492956,"h":57.1178764494,"l":56.4954214913,"c":57.0240710521,"v":676109.9258348211,"t":1733576400}
{"o":57.0240710521,"h":57.9329777624,"l":56.4811733353,"c":57.7885809693,"v":962996.1501091147,"t":1733580000}
{"o":57.7885809693,"h":58.1406376521,"l":57.0316123342,"c":57.3841970167,"v":999095.7096512399,"t":1733583600}
{"o":57.3841970167,"h":57.8490291741,"l":56.8250187536,"c":57.6419756376,"v":1031568.0712763143,"t":1733587200}
{"o":57.6419756376,"h":57.7978585833,"l":57.0766222166,"c":57.4333307499,"v":952421.3662630336,"t":1733590800}
{"o":57.4333307499,"h":57.8306327919,"l":57.1175567807,"c":57.5948801209,"v":1068376.5214052631,"t":1733594400}
{"o":57.5948801209,"h":57.8311100891,"l":57.1730287548,"c":57.5569496072,"v":924893.7245264238,"t":1733598000}
{"o":57.5569496072,"h":57.9714592511,"l":57.2054626823,"c":57.4506840529,"v":941859.7602588808,"t":1733601600}
{"o":57.4506840529,"h":57.9670450444,"l":57.082179996,"c":57.5411949911,"v":987037.4835224777,"t":1733605200}
{"o":57.5411949911,"h":58.1810313487,"l":56.6710291697,"c":56.9606134608,"v":884023.9668671676,"t":1733608800}
{"o":56.9606134608,"h":57.3772918507,"l":56.6869218598,"c":56.8297209607,"v":809723.4039441878,"t":1733612400}
{"o":56.8297209607,"h":57.2122562891,"l":56.3495134467,"c":57.0343831551,"v":889851.704472238,"t":1733616000}
{"o":57.0343831551,"h":57.3129623227,"l":56.7556648872,"c":57.0434058856,"v":760449.2634580949,"t":1733619600}
{"o":57.0434058856,"h":57.6243322307,"l":56.8659140101,"c":57.4225251986,"v":779961.3752271694,"t":1733623200}
{"o":57.4225251986,"h":57.6989323913,"l":56.9186888345,"c":57.3299605261,"v":829841.5222837874,"t":1733626800}
{"o":57.3299605261,"h":57.5054845594,"l":56.7123798016,"c":56.8509940317,"v":648719.3331316876,"t":1733630400}
{"o":56.8509940317,"h":57.0998494954,"l":56.2149081471,"c":56.5977614774,"v":755928.4648896053,"t":1733634000}
{"o":56.5977614774,"h":56.9756474573,"l":56.349306354,"c":56.7887418198,"v":715307.8320976492,"t":1733637600}
{"o":56.7887418198,"h":57.0214926111,"l":56.5606910393,"c":56.6821842316,"v":643279.0787054729,"t":1733641200}
{"o":56.6821842316,"h":56.8960623949,"l":55.9915373844,"c":56.1628183094,"v":820642.6822853087,"t":1733644800}
{"o":56.1628183094,"h":56.5047680272,"l":55.6222947265,"c":55.9141980249,"v":761389.6040666238,"t":1733648400}
{"o":55.9141980249,"h":56.5402854923,"l":55.7528918864,"c":56.1155937442,"v":628545.8636569958,"t":1733652000}
{"o":56.1155937442,"h":56.4694919119,"l":55.942871279,"c":56.2798237803,"v":542103.3894599942,"t":1733655600}
{"o":56.2798237803,"h":56.4966557984,"l":55.9289355517,"c":56.290324609,"v":621416.448954424,"t":1733659200}
{"o":56.290324609,"h":56.7016948158,"l":56.040492082,"c":56.5546679193,"v":709354.460651996,"t":1733662800}
{"o":56.5546679193,"h":56.657645199,"l":56.1131792347,"c":56.2270667713,"v":644202.6821544606,"t":1733666400}
{"o":56.2270667713,"h":56.7232937709,"l":55.797285944,"c":56.5371659505,"v":784909.9708553216,"t":1733670000}
{"o":56.5371659505,"h":56.7148932347,"l":56.0200176248,"c":56.2235112515,"v":883159.7985885732,"t":1733673600}
{"o":56.2235112515,"h":56.4984331718,"l":55.952284038,"c":56.3882478729,"v":767379.2832081618,"t":1733677200}
{"o":56.3882478729,"h":56.4990460437,"l":55.9772400645,"c":56.0761894081,"v":732155.9178390721,"t":1733680800}
{"o":56.0761894081,"h":56.5067956607,"l":55.7376268235,"c":56.324136127,"v":766069.5190501267,"t":1733684400}
{"o":56.324136127,"h":56.4481246688,"l":56.0004102934,"c":56.1041723798,"v":771894.1015029397,"t":1733688000}
{"o":56.1041723798,"h":56.285656798,"l":55.8384954402,"c":56.1638835573,"v":700606.9690883013,"t":1733691600}
{"o":56.1638835573,"h":56.4557338751,"l":56.0065771499,"c":56.3663720352,"v":649868.3542742288,"t":1733695200}
{"o":56.3663720352,"h":56.679939202,"l":55.9997193812,"c":56.4456773309,"v":811492.5425713821,"t":1733698800}
{"o":56.4456773309,"h":56.6921225685,"l":55.3231913592,"c":55.7499070741,"v":1111627.8053220497,"t":1733702400}
{"o":55.7499070741,"h":56.1215228731,"l":55.2589539991,"c":55.5096345251,"v":906974.0793132244,"t":1733706000}
{"o":55.5096345251,"h":55.8606321244,"l":54.8183074271,"c":55.3319549266,"v":906393.0226592328,"t":1733709600}
{"o":55.3319549266,"h":55.6724328675,"l":54.8269656398,"c":55.3395799612,"v":815116.0318810517,"t":1733713200}
{"o":55.3395799612,"h":55.5913189543,"l":54.9464346064,"c":55.5287495422,"v":756776.724859196,"t":1733716800}
{"o":55.5287495422,"h":55.638459925,"l":55.215182958,"c":55.5023991578,"v":639442.5621080472,"t":1733720400}
{"o":55.5023991578,"h":55.7100483919,"l":54.9216651719,"c":55.1280394225,"v":792747.7019378712,"t":1733724000}
{"o":55.1280394225,"h":55.7771390043,"l":54.445702462,"c":55.2711342344,"v":1076137.8713510763,"t":1733727600}
{"o":55.2711342344,"h":55.5689618841,"l":53.991512072,"c":54.2186615587,"v":1052909.1144948008,"t":1733731200}
{"o":54.2186615587,"h":54.9601215242,"l":53.5887415976,"c":54.2399643809,"v":1038478.9073664235,"t":1733734800}
{"o":54.2399643809,"h":54.746234814,"l":54.0184498247,"c":54.4941215474,"v":726334.6545079261,"t":1733738400}
{"o":54.4941215474,"h":54.7557559493,"l":53.7344981298,"c":54.1261694296,"v":848547.7180542317,"t":1733742000}
{"o":54.1261694296,"h":54.7279016458,"l":53.7465605117,"c":54.5304060417,"v":893853.9996246785,"t":1733745600}
{"o":54.5304060417,"h":55.1391008046,"l":54.1104496591,"c":54.7385705497,"v":840498.3391161031,"t":1733749200}
{"o":54.7385705497,"h":55.469123185,"l":54.3997352681,"c":55.0780026153,"v":955970.4798633172,"t":1733752800}
{"o":55.0780026153,"h":55.8064225908,"l":53.0769491782,"c":53.78743696,"v":1664839.4474649087,"t":1733756400}
{"o":53.78743696,"h":54.3802709946,"l":53.1520561821,"c":53.7575478005,"v":1167109.4866353325,"t":1733760000}
{"o":53.7575478005,"h":54.0780056002,"l":53.2675076334,"c":53.4714343651,"v":1020446.7624941273,"t":1733763600}
{"o":53.4714343651,"h":54.0105956161,"l":53.3057278909,"c":53.6917611104,"v":986261.180989561,"t":1733767200}
{"o":53.6917611104,"h":54.0324243493,"l":52.9535299444,"c":53.2152419778,"v":1197087.253408439,"t":1733770800}
{"o":53.2152419778,"h":54.2883983485,"l":51.962222604,"c":52.712467537,"v":2356976.5249290601,"t":1733774400}
{"o":52.712467537,"h":53.765842845,"l":48.4392070732,"c":52.2501482055,"v":3726089.4341753209,"t":1733778000}
{"o":52.2501482055,"h":52.9582322935,"l":45.3700286446,"c":52.073384185,"v":3016246.067057183,"t":1733781600}
{"o":52.073384185,"h":52.6874690046,"l":51.575623469,"c":51.7914538902,"v":1733971.3668897252,"t":1733785200}
{"o":51.7914538902,"h":52.9351455029,"l":50.9399226814,"c":52.0086245007,"v":1754788.8278972488,"t":1733788800}
{"o":52.0086245007,"h":52.4564703417,"l":51.5073541506,"c":52.2584659448,"v":1326877.2566419328,"t":1733792400}
{"o":52.2584659448,"h":52.4617694771,"l":50.688728942,"c":50.9824751068,"v":1429146.7395421055,"t":1733796000}
{"o":50.9824751068,"h":51.9217872893,"l":49.3363811936,"c":51.6644414388,"v":2110059.1825615624,"t":1733799600}
{"o":51.6644414388,"h":51.9225042389,"l":50.7589419567,"c":51.7363489164,"v":1287146.1893025148,"t":1733803200}
{"o":51.7363489164,"h":52.0785985879,"l":51.2979359307,"c":51.7436128634,"v":1031246.5767280876,"t":1733806800}
{"o":51.7436128634,"h":52.3555107906,"l":51.4995980017,"c":52.1437475816,"v":1090328.4984497048,"t":1733810400}
{"o":52.1437475816,"h":52.2113160706,"l":51.5780086231,"c":51.9612748759,"v":899825.3317205984,"t":1733814000}
{"o":51.9612748759,"h":52.1042111653,"l":51.4200590882,"c":51.9003456525,"v":983243.9677580642,"t":1733817600}
{"o":51.9003456525,"h":52.2613769957,"l":51.5204608162,"c":51.7635047491,"v":1140742.2739305526,"t":1733821200}
{"o":51.7635047491,"h":52.1221858258,"l":51.4762776149,"c":51.7817474382,"v":890339.5459068192,"t":1733824800}
{"o":51.7817474382,"h":51.900672593,"l":51.2337145267,"c":51.5453063098,"v":891990.4115197541,"t":1733828400}
{"o":51.5453063098,"h":51.9846168468,"l":50.1056690358,"c":50.5792940855,"v":1380416.2207331823,"t":1733832000}
{"o":50.5792940855,"h":51.5989470451,"l":50.3553728369,"c":51.2562542946,"v":1608039.7877970263,"t":1733835600}
{"o":51.2562542946,"h":52.4786843317,"l":50.5859390857,"c":51.6881227278,"v":3170831.4447733304,"t":1733839200}
{"o":51.6881227278,"h":52.5328609014,"l":49.0147102173,"c":49.6744798681,"v":2929471.0517373737,"t":1733842800}
{"o":49.6744798681,"h":51.0998347611,"l":46.8626322308,"c":50.5343043703,"v":2780407.6877253065,"t":1733846400}
{"o":50.5343043703,"h":51.021529789,"l":48.7030495819,"c":49.1147704233,"v":2181096.6093970486,"t":1733850000}
{"o":49.1147704233,"h":51.0144738395,"l":48.3270342658,"c":50.2010474535,"v":1892103.0414388569,"t":1733853600}
{"o":50.2010474535,"h":51.0947729107,"l":49.9684348648,"c":50.8106613038,"v":1450883.4401534575,"t":1733857200}
{"o":50.8106613038,"h":51.4449341594,"l":50.5028983666,"c":51.038809105,"v":1327873.2970055668,"t":1733860800}
{"o":51.038809105,"h":51.925197728,"l":50.5123176951,"c":50.9306236716,"v":1473124.2951712587,"t":1733864400}
{"o":50.9306236716,"h":51.3991798983,"l":50.7102914795,"c":51.2160271242,"v":1359245.6940238178,"t":1733868000}
{"o":51.2160271242,"h":51.5178542737,"l":50.7826102141,"c":50.9794329871,"v":1238898.2763574382,"t":1733871600}
{"o":50.9794329871,"h":51.5992588172,"l":50.421400137,"c":51.3425119463,"v":1598454.6564339709,"t":1733875200}
{"o":51.3425119463,"h":51.8478147033,"l":50.0393085391,"c":50.7199503465,"v":2334100.4362759981,"t":1733878800}
{"o":50.7199503465,"h":52.0396403013,"l":50.4187445749,"c":51.5314680309,"v":1548954.2739274197,"t":1733882400}
{"o":51.5314680309,"h":52.3678400103,"l":51.3158300045,"c":52.2089390634,"v":1334124.1213445163,"t":1733886000}
{"o":52.2089390634,"h":52.4195324946,"l":51.6861831408,"c":52.027981886,"v":1054660.5322767613,"t":1733889600}
{"o":52.027981886,"h":52.3644049413,"l":51.5621537406,"c":51.9808100281,"v":866231.9860298567,"t":1733893200}
{"o":51.9808100281,"h":52.4822212518,"l":51.7529321482,"c":52.2572081088,"v":921707.6744751562,"t":1733896800}
{"o":52.2572081088,"h":52.4540110142,"l":51.6858806327,"c":51.9786545118,"v":1004523.915687479,"t":1733900400}
{"o":51.9786545118,"h":53.0979823107,"l":51.7516635285,"c":52.7004460895,"v":1050770.238851591,"t":1733904000}
{"o":52.7004460895,"h":53.0155217274,"l":52.3136164416,"c":52.8606615401,"v":933403.2508319962,"t":1733907600}
{"o":52.8606615401,"h":53.2362507979,"l":52.7234581566,"c":53.1041871665,"v":863046.5270920583,"t":1733911200}
{"o":53.1041871665,"h":53.7709766586,"l":52.7132036738,"c":53.257576806,"v":951135.9172037323,"t":1733914800}
{"o":53.257576806,"h":53.7696521567,"l":53.0139282596,"c":53.2448000661,"v":899031.8287414494,"t":1733918400}
{"o":53.2448000661,"h":53.97735381,"l":52.8002057551,"c":53.6248399154,"v":1173968.3550245736,"t":1733922000}
{"o":53.6248399154,"h":54.0436648544,"l":53.002422758,"c":53.6973678238,"v":1062342.2982515399,"t":1733925600}
{"o":53.6973678238,"h":54.5016781126,"l":53.2672769853,"c":53.844345,"v":1728849.0075280026,"t":1733929200}
{"o":53.844345,"h":54.5182114675,"l":53.28880006,"c":53.950925637,"v":1497066.3183385667,"t":1733932800}
{"o":53.950925637,"h":54.3978283877,"l":53.3415610455,"c":53.7950446236,"v":1224054.5183724074,"t":1733936400}
{"o":53.7950446236,"h":54.1704404963,"l":53.3824124432,"c":53.828215238,"v":1243846.6741919927,"t":1733940000}
{"o":53.828215238,"h":54.2790530261,"l":53.5540709042,"c":54.1316517845,"v":1272818.3198253852,"t":1733943600}
{"o":54.1316517845,"h":54.5731081775,"l":53.6758484449,"c":53.8825972799,"v":1172885.7977502076,"t":1733947200}
{"o":53.8825972799,"h":54.0626365107,"l":53.490246652,"c":53.8637303655,"v":1196155.1492898264,"t":1733950800}
{"o":53.8637303655,"h":54.0415959194,"l":53.556863268,"c":53.7012486555,"v":3611795.4882278293,"t":1733954400}
{"o":53.7012486555,"h":53.8803171946,"l":53.3017018436,"c":53.4934616202,"v":1098047.8446406005,"t":1733958000}
{"o":53.4934616202,"h":53.7067531709,"l":53.2575851641,"c":53.5054015996,"v":1212364.3239673933,"t":1733961600}
{"o":53.5054015996,"h":53.7351328549,"l":53.0868669012,"c":53.2946729913,"v":1035957.2586201982,"t":1733965200}
{"o":53.2946729913,"h":54.1199172731,"l":52.8758952272,"c":53.8808511163,"v":1066297.9085855894,"t":1733968800}
{"o":53.8808511163,"h":54.6695494093,"l":53.3542674305,"c":54.0709802238,"v":1243746.9562070807,"t":1733972400}
{"o":54.0709802238,"h":54.5098540267,"l":53.4418368415,"c":53.9782883439,"v":963561.1542173127,"t":1733976000}
{"o":53.9782883439,"h":54.7354832031,"l":53.6875440297,"c":54.2484606782,"v":978016.8949330426,"t":1733979600}
{"o":54.2484606782,"h":54.4708194734,"l":53.6998208667,"c":54.0096986774,"v":1049987.176376417,"t":1733983200}
{"o":54.0096986774,"h":54.4452951581,"l":53.88505691,"c":54.0376271649,"v":972031.5494597084,"t":1733986800}
{"o":54.0376271649,"h":54.6934385212,"l":53.8425105373,"c":54.4377671955,"v":849536.1145597474,"t":1733990400}
{"o":54.4377671955,"h":54.7929037884,"l":54.2216639959,"c":54.3598264428,"v":792562.9491258943,"t":1733994000}
{"o":54.3598264428,"h":54.5110196262,"l":53.6629673236,"c":53.9787080702,"v":882637.2242106245,"t":1733997600}
{"o":53.9787080702,"h":54.1589123166,"l":53.5300155325,"c":53.8995169817,"v":915681.1052970013,"t":1734001200}
{"o":53.8995169817,"h":54.4529921344,"l":53.7569020871,"c":54.2043566355,"v":930759.3365353028,"t":1734004800}
{"o":54.2043566355,"h":54.6799311153,"l":53.4995359621,"c":53.9663150761,"v":1532975.1774972992,"t":1734008400}
{"o":53.9663150761,"h":54.8150183823,"l":53.6005036461,"c":54.4506375671,"v":1522336.9599666791,"t":1734012000}
{"o":54.4506375671,"h":54.5942344263,"l":53.801313104,"c":54.1678679696,"v":1313650.8308616765,"t":1734015600}
{"o":54.1678679696,"h":54.9099310871,"l":53.8331782131,"c":54.0643106319,"v":1598089.643645308,"t":1734019200}
{"o":54.0643106319,"h":54.9488915191,"l":53.91069376,"c":54.7259238614,"v":1346262.8117747095,"t":1734022800}
{"o":54.7259238614,"h":55.0615757335,"l":53.6637073926,"c":54.2226987909,"v":1286815.836469034,"t":1734026400}
{"o":54.2226987909,"h":54.6766434996,"l":53.0595884841,"c":53.4942658115,"v":1798105.0747521226,"t":1734030000}
{"o":53.4942658115,"h":54.1146033648,"l":53.2970293864,"c":53.749064414,"v":1302899.7985422057,"t":1734033600}
{"o":53.749064414,"h":53.8950467321,"l":53.1761140929,"c":53.5585285872,"v":1302036.5335601619,"t":1734037200}
{"o":53.5585285872,"h":53.917039136,"l":53.0402586055,"c":53.6737386406,"v":1796640.5904538545,"t":1734040800}
{"o":53.6737386406,"h":53.8518318085,"l":52.9898037173,"c":53.3813145938,"v":1227184.6497350361,"t":1734044400}
{"o":53.3813145938,"h":53.7851796907,"l":53.1434775404,"c":53.4102664282,"v":1261600.97291993,"t":1734048000}
{"o":53.4102664282,"h":53.6487360474,"l":52.7346619943,"c":53.2742621271,"v":1275203.7649344495,"t":1734051600}
{"o":53.2742621271,"h":53.8734046242,"l":52.8702971893,"c":53.4297257387,"v":1208283.9104764427,"t":1734055200}
{"o":53.4297257387,"h":53.6706578369,"l":53.2242525177,"c":53.4258394508,"v":1198225.458600153,"t":1734058800}
{"o":53.4258394508,"h":53.5914694723,"l":52.9849917424,"c":53.1540082038,"v":1002430.3125012746,"t":1734062400}
{"o":53.1540082038,"h":53.4014514448,"l":52.8992587182,"c":52.9717573594,"v":1288511.3803926378,"t":1734066000}
{"o":52.9717573594,"h":53.4106396188,"l":52.156058777,"c":52.6745142434,"v":1186846.8947870613,"t":1734069600}
{"o":52.6745142434,"h":53.1165315812,"l":51.8864310818,"c":52.9291272271,"v":1046996.2607881502,"t":1734073200}
{"o":52.9291272271,"h":53.3330451588,"l":52.6077703949,"c":53.1853096988,"v":843776.090880589,"t":1734076800}
{"o":53.1853096988,"h":53.4138850912,"l":52.7129998806,"c":53.0450316058,"v":875045.993632763,"t":1734080400}
{"o":53.0450316058,"h":53.4003042827,"l":52.7026549787,"c":53.2247410093,"v":1059331.5310342032,"t":1734084000}
{"o":53.2247410093,"h":53.5071180668,"l":52.9744637811,"c":53.0473497589,"v":893430.3807260608,"t":1734087600}
{"o":53.0473497589,"h":53.3578413079,"l":52.6926426506,"c":53.0219307569,"v":1096525.2941568249,"t":1734091200}
{"o":53.0219307569,"h":53.2071382121,"l":52.1328134287,"c":52.6476778182,"v":1186713.0079513907,"t":1734094800}
{"o":52.6476778182,"h":52.9196597002,"l":52.2075804442,"c":52.7055797553,"v":1287368.9686991887,"t":1734098400}
{"o":52.7055797553,"h":53.4498501195,"l":51.7683476833,"c":52.2205136405,"v":1629703.2167134471,"t":1734102000}
{"o":52.2205136405,"h":52.7269177399,"l":51.7595882374,"c":52.0814370232,"v":1515207.9472428444,"t":1734105600}
{"o":52.0814370232,"h":52.8167273189,"l":51.9222948563,"c":52.5479761561,"v":1310491.7447116857,"t":1734109200}
{"o":52.5479761561,"h":52.7325871906,"l":52.086621437,"c":52.315734105,"v":1320923.5695362403,"t":1734112800}
{"o":52.315734105,"h":52.9798094668,"l":51.9574014686,"c":52.5712122911,"v":1255170.3147982801,"t":1734116400}
{"o":52.5712122911,"h":52.9067793421,"l":52.4053727887,"c":52.6670139789,"v":1133734.4263131521,"t":1734120000}
{"o":52.6670139789,"h":52.7916383084,"l":52.4056081055,"c":52.6064946211,"v":1167933.3812352035,"t":1734123600}
{"o":52.6064946211,"h":52.8368785941,"l":51.9215747679,"c":52.5986996338,"v":1141771.4723967947,"t":1734127200}
{"o":52.5986996338,"h":52.9486346775,"l":52.3768575676,"c":52.8359175707,"v":1063783.8478166189,"t":1734130800}
{"o":52.8359175707,"h":53.0145144637,"l":52.5201640382,"c":52.7714728879,"v":1279497.9087622664,"t":1734134400}
{"o":52.7714728879,"h":53.4091989859,"l":52.6166302035,"c":52.9411125388,"v":1197222.1014755305,"t":1734138000}
{"o":52.9411125388,"h":53.2969341208,"l":52.7219075907,"c":53.0249644022,"v":1171259.8161475039,"t":1734141600}
{"o":53.0249644022,"h":53.1911673765,"l":52.898351599,"c":53.0673727933,"v":1122323.1321937907,"t":1734145200}
{"o":53.0673727933,"h":53.1705320162,"l":52.6187392052,"c":52.9153733152,"v":1009823.0957001506,"t":1734148800}
{"o":52.9153733152,"h":53.1413784835,"l":52.7859280423,"c":53.0960697761,"v":876112.4075613648,"t":1734152400}
{"o":53.0960697761,"h":53.5008405478,"l":53.0150044088,"c":53.2100198019,"v":938900.2560878475,"t":1734156000}
{"o":53.2100198019,"h":53.3283811297,"l":52.9655248434,"c":53.0328872405,"v":943086.8663875286,"t":1734159600}
{"o":53.0328872405,"h":53.2538122233,"l":52.7956482395,"c":53.1056340173,"v":970798.8007508276,"t":1734163200}
{"o":53.1056340173,"h":53.2950012671,"l":52.8634703925,"c":53.0484474571,"v":981480.0423585761,"t":1734166800}
{"o":53.0484474571,"h":53.1556389363,"l":52.7135210993,"c":52.8866159569,"v":813606.3523552582,"t":1734170400}
{"o":52.8866159569,"h":52.989168642,"l":52.589909907,"c":52.7228760534,"v":819174.1428675727,"t":1734174000}
{"o":52.7228760534,"h":52.948100009,"l":52.1647652576,"c":52.3691701663,"v":978225.1586969807,"t":1734177600}
{"o":52.3691701663,"h":52.5832892436,"l":51.6706614463,"c":52.0652629639,"v":1143465.600818472,"t":1734181200}
{"o":52.0652629639,"h":52.5063663134,"l":51.7557021898,"c":52.2041239648,"v":1100271.5742761989,"t":1734184800}
{"o":52.2041239648,"h":52.6477361529,"l":52.0454812108,"c":52.3792697525,"v":1109037.1740236375,"t":1734188400}
{"o":52.3792697525,"h":52.5050593295,"l":51.8449663265,"c":52.1593288362,"v":1330636.8829174403,"t":1734192000}
{"o":52.1593288362,"h":52.524471469,"l":51.2634229018,"c":51.5692463875,"v":1215004.8780672308,"t":1734195600}
{"o":51.5692463875,"h":51.9763847044,"l":50.8723007248,"c":51.4997345739,"v":1113422.766855096,"t":1734199200}
{"o":51.4997345739,"h":51.8712617196,"l":48.7074677224,"c":51.4629232893,"v":1034850.8738915795,"t":1734202800}
{"o":51.4629232893,"h":51.7904540381,"l":50.7164275215,"c":51.0318931869,"v":1050635.9033910013,"t":1734206400}
{"o":51.0318931869,"h":51.5513297763,"l":50.89474369,"c":51.4133490481,"v":965505.4933930971,"t":1734210000}
{"o":51.4133490481,"h":51.976296051,"l":51.147022798,"c":51.5211830068,"v":896964.4198698099,"t":1734213600}
{"o":51.5211830068,"h":52.251869758,"l":51.3239682261,"c":51.9066632107,"v":1013479.3726732789,"t":1734217200}
{"o":51.9066632107,"h":52.1224448093,"l":51.5882621356,"c":51.8465082304,"v":963415.8441369059,"t":1734220800}
{"o":51.8465082304,"h":52.2625138421,"l":51.6530667126,"c":52.0981666166,"v":891756.9169759913,"t":1734224400}
{"o":52.0981666166,"h":52.2459974,"l":51.9434684461,"c":52.0033536928,"v":781105.7010298186,"t":1734228000}
{"o":52.0033536928,"h":52.1413433461,"l":51.5921927096,"c":51.694878045,"v":819076.6090379888,"t":1734231600}
{"o":51.694878045,"h":52.3195945544,"l":51.5393258277,"c":51.8760386811,"v":946280.9082752115,"t":1734235200}
{"o":51.8760386811,"h":52.1799547186,"l":51.7606506995,"c":51.843279831,"v":821645.3216533002,"t":1734238800}
{"o":51.843279831,"h":51.971244854,"l":51.354615154,"c":51.4638199776,"v":818429.5503066888,"t":1734242400}
{"o":51.4638199776,"h":51.7815744631,"l":50.8237419139,"c":51.3214022884,"v":1035337.3533947011,"t":1734246000}
{"o":51.3214022884,"h":51.713994933,"l":51.0059802901,"c":51.5700579101,"v":868079.638038112,"t":1734249600}
{"o":51.5700579101,"h":51.8033799318,"l":51.2983621191,"c":51.6644741202,"v":843718.8775048408,"t":1734253200}
{"o":51.6644741202,"h":51.8911100536,"l":51.319638392,"c":51.4037893801,"v":813057.0534125121,"t":1734256800}
{"o":51.4037893801,"h":51.5567845199,"l":51.2848166994,"c":51.4624762595,"v":762647.0043760285,"t":1734260400}
{"o":51.4624762595,"h":51.8536420245,"l":51.1108137797,"c":51.6877399604,"v":866849.2359370211,"t":1734264000}
{"o":51.6877399604,"h":51.9862105602,"l":51.2941913965,"c":51.6223689522,"v":941240.0179147334,"t":1734267600}
{"o":51.6223689522,"h":52.1510761493,"l":51.4919248521,"c":52.0025416735,"v":987370.1042797883,"t":1734271200}
{"o":52.0025416735,"h":52.1180675471,"l":51.6262546293,"c":51.9330490887,"v":1017061.4196915912,"t":1734274800}
{"o":51.9330490887,"h":52.3675392657,"l":51.7517100122,"c":52.1698374206,"v":1052986.2961910297,"t":1734278400}
{"o":52.1698374206,"h":52.2587200027,"l":51.7867361108,"c":51.9826795325,"v":1010468.5698265083,"t":1734282000}
{"o":51.9826795325,"h":52.1380783926,"l":51.7608147214,"c":51.9563645348,"v":882575.9038305058,"t":1734285600}
{"o":51.9563645348,"h":52.2853618465,"l":51.8968228229,"c":52.0438550136,"v":992106.8715366434,"t":1734289200}
{"o":52.0438550136,"h":52.1378893866,"l":51.5956788005,"c":51.8049655693,"v":970419.1673566825,"t":1734292800}
{"o":51.8049655693,"h":52.0715705503,"l":50.8816338072,"c":51.1266217455,"v":1231276.5670744299,"t":1734296400}
{"o":51.1266217455,"h":51.8749697936,"l":50.7510830301,"c":51.6248125716,"v":1205911.5827765749,"t":1734300000}
{"o":51.6248125716,"h":53.1455890178,"l":51.4027081453,"c":52.641010769,"v":1592465.7333902679,"t":1734303600}
{"o":52.641010769,"h":53.4328981276,"l":52.0652841595,"c":52.9309167605,"v":1644030.7736995164,"t":1734307200}
{"o":52.9309167605,"h":53.2713653098,"l":52.6807015994,"c":52.8219039559,"v":1190163.3291206912,"t":1734310800}
{"o":52.8219039559,"h":53.1066485041,"l":51.9304104784,"c":52.083509731,"v":1233233.0117137474,"t":1734314400}
{"o":52.083509731,"h":52.3084714197,"l":51.5937953389,"c":51.8851945407,"v":1128356.9318582776,"t":1734318000}
{"o":51.8851945407,"h":52.1548509966,"l":51.6982928837,"c":51.9233491853,"v":1053844.5696677382,"t":1734321600}
{"o":51.9233491853,"h":52.205676121,"l":51.64334345,"c":52.0913371421,"v":988399.1409326482,"t":1734325200}
{"o":52.0913371421,"h":52.4395330906,"l":51.9200679203,"c":52.1697883154,"v":992871.7336658017,"t":1734328800}
{"o":52.1697883154,"h":52.5021351109,"l":51.9528310903,"c":52.2016552761,"v":1002219.3041810396,"t":1734332400}
{"o":52.2016552761,"h":52.4058840765,"l":51.4023172514,"c":51.5877891647,"v":997961.9897716998,"t":1734336000}
{"o":51.5877891647,"h":51.7746191671,"l":51.1936570563,"c":51.309258544,"v":993145.0217535043,"t":1734339600}
{"o":51.309258544,"h":51.4710952907,"l":50.4778221408,"c":51.117707064,"v":953475.7673538893,"t":1734343200}
{"o":51.117707064,"h":51.5619407052,"l":49.8979011972,"c":50.4641989209,"v":1259362.8604356446,"t":1734346800}
{"o":50.4641989209,"h":51.0903603252,"l":49.7185471539,"c":50.5041843072,"v":1775122.1227426541,"t":1734350400}
{"o":50.5041843072,"h":51.0696187729,"l":50.0989524496,"c":50.856293791,"v":1175672.3614838715,"t":1734354000}
{"o":50.856293791,"h":51.407666137,"l":50.2985320006,"c":50.8553961178,"v":1216211.3303930548,"t":1734357600}
{"o":50.8553961178,"h":51.2914271258,"l":50.5547116242,"c":50.9559759022,"v":1329756.423248807,"t":1734361200}
{"o":50.9559759022,"h":51.6190006474,"l":50.7557133352,"c":51.2327263275,"v":1505887.093132993,"t":1734364800}
{"o":51.2327263275,"h":51.8729138815,"l":51.1192481135,"c":51.4079468736,"v":1379533.8078210701,"t":1734368400}
{"o":51.4079468736,"h":52.0153626627,"l":51.0007059582,"c":51.8668105177,"v":1474629.2366825382,"t":1734372000}
{"o":51.8668105177,"h":52.0159815829,"l":50.6949971266,"c":51.1286512639,"v":1371796.6888202885,"t":1734375600}
{"o":51.1286512639,"h":51.2742832981,"l":50.2998410422,"c":50.7077434563,"v":1306845.9932648523,"t":1734379200}
{"o":50.7077434563,"h":51.3065366021,"l":50.5949035304,"c":51.1808271461,"v":1265546.0278045516,"t":1734382800}
{"o":51.1808271461,"h":51.4405317169,"l":50.6516709632,"c":51.0017037619,"v":999209.5854485078,"t":1734386400}
{"o":51.0017037619,"h":51.3037693771,"l":50.4537122727,"c":50.7137447944,"v":1096521.3369152946,"t":1734390000}
{"o":50.7137447944,"h":51.04350586,"l":49.6308292725,"c":49.8902836291,"v":1451173.1307312457,"t":1734393600}
{"o":49.8902836291,"h":50.6203480415,"l":49.6326854223,"c":50.3891719917,"v":1259570.9394411037,"t":1734397200}
{"o":50.3891719917,"h":50.6765506172,"l":50.0695958479,"c":50.2677225945,"v":995357.9018355825,"t":1734400800}
{"o":50.2677225945,"h":50.684464742,"l":49.9013324496,"c":50.5341539858,"v":1127182.4328579218,"t":1734404400}
{"o":50.5341539858,"h":50.6892560147,"l":49.7904637246,"c":50.2871872503,"v":994636.6968652053,"t":1734408000}
{"o":50.2871872503,"h":50.592399091,"l":49.9563521131,"c":50.4261258846,"v":1028679.6492661822,"t":1734411600}
{"o":50.4261258846,"h":50.7032473214,"l":50.0767324946,"c":50.4431798283,"v":889420.6798235438,"t":1734415200}
{"o":50.4431798283,"h":51.0345206217,"l":50.2890008932,"c":50.5229961586,"v":1007950.3976273185,"t":1734418800}
{"o":50.5229961586,"h":51.2681389162,"l":50.1549477601,"c":50.8500233548,"v":1149679.1376079344,"t":1734422400}
{"o":50.8500233548,"h":52.0709917463,"l":50.5287798718,"c":51.8626838753,"v":1313421.581928432,"t":1734426000}
{"o":51.8626838753,"h":52.3453307486,"l":51.3916577297,"c":52.0054757737,"v":1236619.0810775904,"t":1734429600}
{"o":52.0054757737,"h":52.2411095696,"l":51.514154542,"c":51.782210557,"v":1177157.7685010626,"t":1734433200}
{"o":51.782210557,"h":53.5632820511,"l":51.4204423811,"c":53.0496607144,"v":1649268.1431940713,"t":1734436800}
{"o":53.0496607144,"h":53.3762086648,"l":51.5225684348,"c":52.1530979231,"v":3148258.1982745021,"t":1734440400}
{"o":52.1530979231,"h":52.5457106539,"l":51.0373750478,"c":51.9055372586,"v":2304509.2046043263,"t":1734444000}
{"o":51.9055372586,"h":52.1609274169,"l":50.6540122062,"c":51.6364772985,"v":2518734.4788088007,"t":1734447600}
{"o":51.6364772985,"h":53.3024359508,"l":51.1596083635,"c":52.8571247447,"v":2437173.2608750295,"t":1734451200}
{"o":52.8571247447,"h":53.3419844769,"l":52.2867572638,"c":53.0050251463,"v":1898960.3637745061,"t":1734454800}
{"o":53.0050251463,"h":53.4247595959,"l":52.189668647,"c":53.0663329646,"v":1696121.0468843172,"t":1734458400}
{"o":53.0663329646,"h":53.4016373742,"l":52.5762167195,"c":52.9579584086,"v":1508739.6614631955,"t":1734462000}
{"o":52.9579584086,"h":53.3673669992,"l":52.2847993923,"c":52.7285376879,"v":1570213.914589446,"t":1734465600}
{"o":52.7285376879,"h":53.0454959594,"l":52.3186011091,"c":52.6450863469,"v":1442077.7675626292,"t":1734469200}
{"o":52.6450863469,"h":52.9492507906,"l":51.5663890628,"c":52.3133609992,"v":1563403.6315948237,"t":1734472800}
{"o":52.3133609992,"h":52.4666497347,"l":51.556013825,"c":52.2091721396,"v":1631790.6215016744,"t":1734476400}
{"o":52.2091721396,"h":52.9558260393,"l":51.7084205208,"c":52.3676682777,"v":1722260.0364904827,"t":1734480000}
{"o":52.3676682777,"h":52.9258819118,"l":50.8612040417,"c":51.3579247492,"v":1748122.4908206924,"t":1734483600}
{"o":51.3579247492,"h":51.8858493677,"l":50.9665341209,"c":51.3382442203,"v":1796476.8610278335,"t":1734487200}
{"o":51.3382442203,"h":51.7258565075,"l":50.8780773108,"c":51.1063063054,"v":1530164.1592694104,"t":1734490800}
{"o":51.1063063054,"h":51.4160472243,"l":50.3984889483,"c":51.1093539358,"v":1467496.8652975671,"t":1734494400}
{"o":51.1093539358,"h":51.453347414,"l":50.5489104039,"c":50.7765494194,"v":1369886.1880772267,"t":1734498000}
{"o":50.7765494194,"h":51.1314785234,"l":50.1978295321,"c":50.7183547921,"v":1434437.003957941,"t":1734501600}
{"o":50.7183547921,"h":51.1948692085,"l":50.4395291203,"c":50.7716825934,"v":1238586.8153443749,"t":1734505200}
{"o":50.7716825934,"h":51.1486326212,"l":50.3255956632,"c":50.7676245993,"v":1195832.5487688207,"t":1734508800}
{"o":50.7676245993,"h":51.243540055,"l":50.547561365,"c":50.9089919117,"v":1141568.1878384345,"t":1734512400}
{"o":50.9089919117,"h":51.4083746495,"l":50.5902285133,"c":51.0339297051,"v":1309429.4141270313,"t":1734516000}
{"o":51.0339297051,"h":51.4346474983,"l":50.9298816959,"c":51.0992315637,"v":1162065.8153842289,"t":1734519600}
{"o":51.0992315637,"h":51.4217207136,"l":50.5496563172,"c":50.8472314929,"v":1287968.6028298889,"t":1734523200}
{"o":50.8472314929,"h":51.3665511829,"l":50.3633399351,"c":50.6876354307,"v":1218004.6131944384,"t":1734526800}
{"o":50.6876354307,"h":51.2294087625,"l":50.3449315309,"c":50.7122851528,"v":1505127.5792706113,"t":1734530400}
{"o":50.7122851528,"h":51.5598401742,"l":50.3302513046,"c":51.1143235059,"v":1595446.2205977223,"t":1734534000}
{"o":51.1143235059,"h":51.4537111789,"l":50.459692964,"c":50.7846610369,"v":1633949.1193308034,"t":1734537600}
{"o":50.7846610369,"h":51.2809385556,"l":50.1878163289,"c":50.8809429609,"v":1623690.7596852086,"t":1734541200}
{"o":50.8809429609,"h":51.5314734234,"l":50.4826582308,"c":51.218097142,"v":1601992.3000863157,"t":1734544800}
{"o":51.218097142,"h":51.6645739548,"l":49.5924613039,"c":50.020155364,"v":2212719.8339810129,"t":1734548400}
{"o":50.020155364,"h":50.9931595605,"l":48.4762917355,"c":49.2379066099,"v":3640920.5374523262,"t":1734552000}
{"o":49.2379066099,"h":50.5149048061,"l":47.9970245755,"c":49.6221257954,"v":1940377.0952868499,"t":1734555600}
{"o":49.6221257954,"h":50.0037666503,"l":48.5155954848,"c":49.0890020771,"v":1405716.62925875,"t":1734559200}
{"o":49.0890020771,"h":49.6513745489,"l":48.0074543673,"c":49.2312539898,"v":1552133.4461619086,"t":1734562800}
{"o":49.2312539898,"h":50.0766638326,"l":48.7691674527,"c":49.4449722185,"v":1539320.1171595457,"t":1734566400}
{"o":49.4449722185,"h":49.7378821791,"l":48.1486671396,"c":48.4917421249,"v":1401909.9414536871,"t":1734570000}
{"o":48.4917421249,"h":49.4466703584,"l":47.0145087392,"c":48.8386877047,"v":2267611.3794721873,"t":1734573600}
{"o":48.8386877047,"h":50.1659054583,"l":48.349445157,"c":49.3231536457,"v":1602748.1479227839,"t":1734577200}
{"o":49.3231536457,"h":49.7267310298,"l":48.8894920846,"c":49.1691244226,"v":1165334.7197477708,"t":1734580800}
{"o":49.1691244226,"h":49.9407514481,"l":48.8791239267,"c":49.6930507509,"v":1172459.6780759725,"t":1734584400}
{"o":49.6930507509,"h":50.4109826395,"l":49.2863148952,"c":49.7759605892,"v":1450419.8072026663,"t":1734588000}
{"o":49.7759605892,"h":50.4309726284,"l":49.5920382633,"c":50.060645644,"v":1348533.6833922723,"t":1734591600}
{"o":50.060645644,"h":50.2418459765,"l":49.1856227124,"c":49.4196333473,"v":1498745.2546507397,"t":1734595200}
{"o":49.4196333473,"h":49.8410812923,"l":49.1597866643,"c":49.7051083319,"v":1302262.8135226588,"t":1734598800}
{"o":49.7051083319,"h":50.0773900459,"l":49.375582039,"c":49.7368057267,"v":1187492.0101463189,"t":1734602400}
{"o":49.7368057267,"h":49.9682125806,"l":49.4670106694,"c":49.8373400452,"v":1069258.3378646586,"t":1734606000}
{"o":49.8373400452,"h":50.269624172,"l":48.8402224077,"c":49.3128316434,"v":1336676.3392867707,"t":1734609600}
{"o":49.3128316434,"h":49.6602235422,"l":49.0854416318,"c":49.2884364321,"v":1513077.300634684,"t":1734613200}
{"o":49.2884364321,"h":49.9677562797,"l":48.6377030889,"c":48.9158072607,"v":1954335.7970207909,"t":1734616800}
{"o":48.9158072607,"h":49.2729228996,"l":47.7669998277,"c":48.902845911,"v":2264901.1800770541,"t":1734620400}
{"o":48.902845911,"h":49.3096585128,"l":48.0151135724,"c":48.9469263868,"v":1912019.7573542241,"t":1734624000}
{"o":48.9469263868,"h":49.6361594814,"l":46.2665459283,"c":47.2763984767,"v":2366486.4059093711,"t":1734627600}
{"o":47.2763984767,"h":48.6641160524,"l":44.6239212798,"c":46.73701832,"v":3262521.9687644183,"t":1734631200}
{"o":46.73701832,"h":47.739052445,"l":44.6539056127,"c":46.1012846165,"v":2810018.2171806041,"t":1734634800}
{"o":46.1012846165,"h":47.3172817648,"l":44.8250592908,"c":46.4203281063,"v":2820759.7955711652,"t":1734638400}
{"o":46.4203281063,"h":47.8560106533,"l":45.7216305882,"c":46.537035543,"v":1752245.5847457284,"t":1734642000}
{"o":46.537035543,"h":47.226118008,"l":45.9160204251,"c":46.9884380743,"v":1552917.2193422997,"t":1734645600}
{"o":46.9884380743,"h":47.4419194389,"l":46.0984592609,"c":46.3952227282,"v":1556517.5473458366,"t":1734649200}
{"o":46.3952227282,"h":47.5328759447,"l":45.7860986535,"c":46.7098100799,"v":1861056.7559965295,"t":1734652800}
{"o":46.7098100799,"h":47.117833624,"l":46.19109782,"c":46.5175924185,"v":1413866.607226959,"t":1734656400}
{"o":46.5175924185,"h":47.9372778062,"l":46.1424834375,"c":47.3545530852,"v":1659392.4267580777,"t":1734660000}
{"o":47.3545530852,"h":47.5763586362,"l":46.7406656524,"c":46.8997047554,"v":1239231.7451774622,"t":1734663600}
{"o":46.8997047554,"h":47.3260038609,"l":46.4626522209,"c":46.5707399693,"v":1343233.5662821196,"t":1734667200}
{"o":46.5707399693,"h":46.9836568556,"l":45.9059012695,"c":46.2926827244,"v":1317896.1062007963,"t":1734670800}
{"o":46.2926827244,"h":47.0623661892,"l":45.0465175066,"c":45.6932678363,"v":1877088.4218299473,"t":1734674400}
{"o":45.6932678363,"h":46.9640097863,"l":45.3721231603,"c":45.902387339,"v":1985979.3309385704,"t":1734678000}
{"o":45.902387339,"h":46.7854889858,"l":41.3697716828,"c":44.2171382858,"v":2689343.6540421895,"t":1734681600}
{"o":44.2171382858,"h":45.6166285941,"l":42.8742688066,"c":44.4197383529,"v":2683653.2293129363,"t":1734685200}
{"o":44.4197383529,"h":45.3575280329,"l":42.5690777825,"c":44.4233717993,"v":2688206.8183209156,"t":1734688800}
{"o":44.4233717993,"h":45.9556648257,"l":42.4730219404,"c":43.342004289,"v":2642540.4809339759,"t":1734692400}
{"o":43.342004289,"h":45.7828136466,"l":42.5027831728,"c":44.6201168683,"v":2396851.0994266081,"t":1734696000}
{"o":44.6201168683,"h":45.955904158,"l":43.7364972514,"c":45.327008448,"v":2290796.4751162948,"t":1734699600}
{"o":45.327008448,"h":45.7434252579,"l":44.6837151241,"c":45.2480085171,"v":1804959.9052252593,"t":1734703200}
{"o":45.2480085171,"h":45.966696968,"l":44.7826535944,"c":45.3968633276,"v":1903581.6968055158,"t":1734706800}
{"o":45.3968633276,"h":46.2198266019,"l":44.8290918796,"c":45.6379424871,"v":2221795.6937149055,"t":1734710400}
{"o":45.6379424871,"h":46.2179793091,"l":45.2163368871,"c":45.7538758994,"v":1706491.7921257564,"t":1734714000}
{"o":45.7538758994,"h":46.0181855125,"l":44.989404848,"c":45.4755967463,"v":1573826.6587867448,"t":1734717600}
{"o":45.4755967463,"h":46.1525311866,"l":45.2176852378,"c":45.5957567768,"v":1730444.8809900428,"t":1734721200}
{"o":45.5957567768,"h":45.7873006373,"l":44.9209086145,"c":45.3715630233,"v":1720598.8578437075,"t":1734724800}
{"o":45.3715630233,"h":45.7777038175,"l":44.8418433904,"c":45.5951836588,"v":1677731.7203484767,"t":1734728400}
{"o":45.5951836588,"h":46.0466544068,"l":45.2048342257,"c":45.7850717289,"v":1320119.7060507436,"t":1734732000}
{"o":45.7850717289,"h":46.259372038,"l":45.5690960438,"c":46.0935298732,"v":1336830.3437583358,"t":1734735600}
{"o":46.0935298732,"h":46.3521496255,"l":45.7159503794,"c":46.0784030734,"v":1541031.5635312414,"t":1734739200}
{"o":46.0784030734,"h":46.6849467689,"l":45.8171112676,"c":46.2678698769,"v":1729779.7773020028,"t":1734742800}
{"o":46.2678698769,"h":46.4845724365,"l":45.895001177,"c":46.0619067825,"v":1723776.2951240989,"t":1734746400}
{"o":46.0619067825,"h":46.2888831793,"l":45.7825267631,"c":46.0477596089,"v":1692388.2770580659,"t":1734750000}
{"o":46.0477596089,"h":46.5902725618,"l":45.8970716807,"c":46.4897483524,"v":1471637.2761179209,"t":1734753600}
{"o":46.4897483524,"h":47.1431973638,"l":46.1504918226,"c":46.8806994874,"v":1411331.3609547401,"t":1734757200}
{"o":46.8806994874,"h":47.1325929197,"l":46.3691009605,"c":46.8618436608,"v":1381873.5699858423,"t":1734760800}
{"o":46.8618436608,"h":47.5359241626,"l":46.4996946258,"c":46.6980105031,"v":1351706.6664503554,"t":1734764400}
{"o":46.6980105031,"h":46.9591434276,"l":46.1498672369,"c":46.3536828421,"v":1284952.2203553212,"t":1734768000}
{"o":46.3536828421,"h":46.622294439,"l":45.7944106855,"c":46.0925397784,"v":1223867.6906423634,"t":1734771600}
{"o":46.0925397784,"h":46.4877861148,"l":45.7614254896,"c":46.0835164,"v":1238687.2047344889,"t":1734775200}
{"o":46.0835164,"h":46.244619596,"l":45.5254795719,"c":45.7696053339,"v":1294445.4083488432,"t":1734778800}
{"o":45.7696053339,"h":46.2840618934,"l":44.2430627877,"c":44.8377462619,"v":1728835.3887604284,"t":1734782400}
{"o":44.8377462619,"h":45.5211542308,"l":43.8416883138,"c":44.6380120848,"v":1993776.4540556273,"t":1734786000}
{"o":44.6380120848,"h":45.1706406244,"l":44.0321589806,"c":44.3325737285,"v":1554974.7412883174,"t":1734789600}
{"o":44.3325737285,"h":45.0704963972,"l":44.0419042206,"c":44.7865878376,"v":1558560.5528055523,"t":1734793200}
{"o":44.7865878376,"h":45.1586506707,"l":43.8633894392,"c":44.2880288892,"v":1660088.24630018,"t":1734796800}
{"o":44.2880288892,"h":44.7544407114,"l":43.3917599859,"c":44.2675637069,"v":1912025.333036036,"t":1734800400}
{"o":44.2675637069,"h":44.8066434913,"l":43.1687809467,"c":44.0164441676,"v":1640312.7298150768,"t":1734804000}
{"o":44.0164441676,"h":44.3710255657,"l":43.0778345407,"c":43.9005156351,"v":1660694.2340485088,"t":1734807600}
{"o":43.9005156351,"h":44.4229165098,"l":43.3504414808,"c":43.8608737694,"v":1317932.3959448445,"t":1734811200}
{"o":43.8608737694,"h":44.3288289873,"l":43.1314599272,"c":43.7509005745,"v":1307993.712178923,"t":1734814800}
{"o":43.7509005745,"h":44.3832329212,"l":43.35727577,"c":43.8689274138,"v":1139656.3342400496,"t":1734818400}
{"o":43.8689274138,"h":44.3226807928,"l":43.2044786477,"c":43.8983320559,"v":1245735.9765640029,"t":1734822000}
{"o":43.8983320559,"h":44.442768654,"l":43.145196784,"c":43.8986966434,"v":1323102.3155420194,"t":1734825600}
{"o":43.8986966434,"h":44.5121864073,"l":43.5090232574,"c":44.1261679316,"v":1293430.1887682378,"t":1734829200}
{"o":44.1261679316,"h":44.4612986079,"l":43.6924736375,"c":43.9644889357,"v":1266395.8631274186,"t":1734832800}
{"o":43.9644889357,"h":44.5649082959,"l":43.5265563962,"c":44.1082606344,"v":1228764.1602637416,"t":1734836400}
{"o":44.1082606344,"h":44.4344331751,"l":43.3950214459,"c":43.6149523317,"v":1288680.0345243108,"t":1734840000}
{"o":43.6149523317,"h":43.9976999901,"l":43.0894567544,"c":43.7772733757,"v":1592673.2971153755,"t":1734843600}
{"o":43.7772733757,"h":44.552854653,"l":43.4278737364,"c":44.2165488017,"v":1322260.9331628738,"t":1734847200}
{"o":44.2165488017,"h":44.6185673113,"l":44.0477731458,"c":44.4597248761,"v":1241580.14251878,"t":1734850800}
{"o":44.4597248761,"h":44.8081849176,"l":44.2342333103,"c":44.3924492594,"v":1221028.1909884517,"t":1734854400}
{"o":44.3924492594,"h":45.0269005114,"l":44.0718007246,"c":44.5231957448,"v":1025947.2647458906,"t":1734858000}
{"o":44.5231957448,"h":44.8776133506,"l":44.4033308208,"c":44.5182065842,"v":1171325.5416738461,"t":1734861600}
{"o":44.5182065842,"h":44.858106134,"l":44.4116422249,"c":44.726619486,"v":1225626.762893921,"t":1734865200}
{"o":44.726619486,"h":45.0682420552,"l":44.3630040079,"c":44.5700038861,"v":1190018.6487557148,"t":1734868800}
{"o":44.5700038861,"h":44.9973905364,"l":44.2038201698,"c":44.385358882,"v":1266668.021923376,"t":1734872400}
{"o":44.385358882,"h":45.0541973914,"l":42.983608321,"c":43.5518817082,"v":1544377.7826556433,"t":1734876000}
{"o":43.5518817082,"h":44.379501964,"l":43.3218869002,"c":44.0206241977,"v":1357508.641484885,"t":1734879600}
{"o":44.0206241977,"h":44.4741939238,"l":43.6002306016,"c":44.23417691,"v":1436354.480940786,"t":1734883200}
{"o":44.23417691,"h":44.3546526633,"l":43.7905804884,"c":43.9533430954,"v":1488087.5596319204,"t":1734886800}
{"o":43.9533430954,"h":44.5666492081,"l":43.7044883218,"c":43.9708090045,"v":1527784.0028630777,"t":1734890400}
{"o":43.9708090045,"h":44.4627154207,"l":42.9641007262,"c":43.4743978752,"v":1588633.8413940195,"t":1734894000}
{"o":43.4743978752,"h":44.310169908,"l":42.8745397232,"c":43.8414029629,"v":1576933.7793129948,"t":1734897600}
{"o":43.8414029629,"h":44.2502895213,"l":43.560317337,"c":43.8002801367,"v":1338302.6398434555,"t":1734901200}
{"o":43.8002801367,"h":44.372831406,"l":43.0543980202,"c":43.9602202994,"v":1414001.1803156578,"t":1734904800}
{"o":43.9602202994,"h":44.2534795445,"l":43.509667284,"c":43.7842495574,"v":1301154.9666880786,"t":1734908400}
{"o":43.7842495574,"h":44.0405640004,"l":43.0780964994,"c":43.5855806602,"v":1349320.6592077883,"t":1734912000}
{"o":43.5855806602,"h":44.5586075751,"l":42.7669590146,"c":43.4270219483,"v":1599109.2446689166,"t":1734915600}
{"o":43.4270219483,"h":44.0488437038,"l":42.9000269109,"c":43.7162316021,"v":1416303.0317183258,"t":1734919200}
{"o":43.7162316021,"h":45.5807404582,"l":43.0028108828,"c":44.7376710199,"v":1514305.2225334544,"t":1734922800}
{"o":44.7376710199,"h":45.1979702795,"l":44.2818879123,"c":44.4646871464,"v":1183884.2247639101,"t":1734926400}
{"o":44.4646871464,"h":44.7677086386,"l":44.013493392,"c":44.3673612835,"v":1206259.3961566542,"t":1734930000}
{"o":44.3673612835,"h":44.7441994068,"l":43.5526195791,"c":43.8604848625,"v":1420807.9027487342,"t":1734933600}
{"o":43.8604848625,"h":44.4053090699,"l":43.4881252567,"c":44.1150182912,"v":1195523.63113286,"t":1734937200}
{"o":44.1150182912,"h":44.6594630014,"l":43.8308303637,"c":44.4499339338,"v":1126988.4067548821,"t":1734940800}
{"o":44.4499339338,"h":45.022915039,"l":44.2436917836,"c":44.4926132892,"v":1239039.9968186063,"t":1734944400}
{"o":44.4926132892,"h":44.7407792863,"l":44.2404301634,"c":44.5288093121,"v":1275736.3192772062,"t":1734948000}
{"o":44.5288093121,"h":44.7698501482,"l":44.0682562809,"c":44.2609184025,"v":1431630.8458081884,"t":1734951600}
{"o":44.2609184025,"h":44.6274885783,"l":43.9975697861,"c":44.3551706583,"v":1327531.4330482292,"t":1734955200}
{"o":44.3551706583,"h":44.6732971075,"l":43.5498175589,"c":44.1084441339,"v":1433786.8049653859,"t":1734958800}
{"o":44.1084441339,"h":44.8353931435,"l":43.6699422544,"c":44.3528070823,"v":1600335.1340477583,"t":1734962400}
{"o":44.3528070823,"h":45.1305474505,"l":43.5507535508,"c":43.9457306691,"v":1689649.0350247042,"t":1734966000}
{"o":43.9457306691,"h":45.1712763549,"l":43.4263839818,"c":44.5762848246,"v":1514923.0061094945,"t":1734969600}
{"o":44.5762848246,"h":44.9863878135,"l":44.2849581146,"c":44.553047668,"v":1383899.0799697826,"t":1734973200}
{"o":44.553047668,"h":44.9402670804,"l":44.2851917058,"c":44.6422196532,"v":1096949.8780617523,"t":1734976800}
{"o":44.6422196532,"h":45.7687823661,"l":44.2999155696,"c":45.0863819914,"v":1227834.2305815232,"t":1734980400}
{"o":45.0863819914,"h":46.1628548158,"l":44.5243129572,"c":45.6348663534,"v":1185619.2673699311,"t":1734984000}
{"o":45.6348663534,"h":46.2188079792,"l":45.0755705027,"c":45.3645287267,"v":1475102.9574082347,"t":1734987600}
{"o":45.3645287267,"h":46.020705249,"l":45.0700985603,"c":45.7657542069,"v":1173565.5290200235,"t":1734991200}
{"o":45.7657542069,"h":46.0097390533,"l":44.9056750885,"c":45.3633208196,"v":1154516.0954134946,"t":1734994800}
{"o":45.3633208196,"h":45.5940467857,"l":44.9085506661,"c":45.3484265188,"v":1042358.4125665539,"t":1734998400}
{"o":45.3484265188,"h":45.6440373975,"l":44.7071484581,"c":44.9672384942,"v":976260.9400732539,"t":1735002000}
{"o":44.9672384942,"h":45.5590387612,"l":44.5272163524,"c":45.0241358927,"v":1036880.437442363,"t":1735005600}
{"o":45.0241358927,"h":45.5822209335,"l":44.8503520978,"c":45.3815441545,"v":927427.2752328848,"t":1735009200}
{"o":45.3815441545,"h":45.7139676583,"l":45.1322145973,"c":45.5490869581,"v":910871.1376675456,"t":1735012800}
{"o":45.5490869581,"h":45.8110299444,"l":45.2028730568,"c":45.6299824034,"v":892820.4495919199,"t":1735016400}
{"o":45.6299824034,"h":45.8646350711,"l":45.1631117624,"c":45.413488171,"v":793479.77529641,"t":1735020000}
{"o":45.413488171,"h":45.8784338447,"l":45.1768516657,"c":45.6653463785,"v":746543.2406869499,"t":1735023600}
{"o":45.6653463785,"h":46.3713451589,"l":45.3842653803,"c":45.8681371813,"v":980476.841937169,"t":1735027200}
{"o":45.8681371813,"h":46.2580547083,"l":45.4185869516,"c":45.8338590741,"v":1032848.8226807299,"t":1735030800}
{"o":45.8338590741,"h":46.0572705716,"l":45.291864432,"c":45.4802756246,"v":1145021.577562331,"t":1735034400}
{"o":45.4802756246,"h":46.1351328384,"l":45.270981983,"c":45.9033609395,"v":1162524.9767387642,"t":1735038000}
{"o":45.9033609395,"h":46.0752626812,"l":45.4532301858,"c":45.599392395,"v":1002615.0677253881,"t":1735041600}
{"o":45.599392395,"h":46.6596570189,"l":45.0824407274,"c":46.2277026374,"v":1185742.0198661857,"t":1735045200}
{"o":46.2277026374,"h":46.4106639271,"l":45.7741774805,"c":45.9761965803,"v":1247415.5060758786,"t":1735048800}
{"o":45.9761965803,"h":47.1609656871,"l":45.4311356278,"c":46.4639666043,"v":1347012.1203970383,"t":1735052400}
{"o":46.4639666043,"h":46.8483050013,"l":45.8620920427,"c":46.1277663365,"v":1195262.8690747833,"t":1735056000}
{"o":46.1277663365,"h":46.5158504963,"l":45.6225306444,"c":46.2687099069,"v":1130529.9883182072,"t":1735059600}
{"o":46.2687099069,"h":46.7637084647,"l":45.922117628,"c":46.2293103645,"v":1203979.1605472807,"t":1735063200}
{"o":46.2293103645,"h":46.4717426024,"l":45.8107557292,"c":46.0933598854,"v":1108216.4087919139,"t":1735066800}
{"o":46.0933598854,"h":46.3321245025,"l":45.5529721733,"c":46.0545873939,"v":1101671.5326228151,"t":1735070400}
{"o":46.0545873939,"h":46.864789191,"l":45.6939904577,"c":46.3304391748,"v":978061.9739796091,"t":1735074000}
{"o":46.3304391748,"h":46.6119003008,"l":46.0532285925,"c":46.3250728266,"v":922318.7076480524,"t":1735077600}
{"o":46.3250728266,"h":46.7213381197,"l":46.0299241191,"c":46.3434605032,"v":907421.4344018808,"t":1735081200}
{"o":46.3434605032,"h":46.5993661524,"l":46.1394481237,"c":46.4349548474,"v":1013053.2044431227,"t":1735084800}
{"o":46.4349548474,"h":47.5974646244,"l":46.2406897516,"c":46.7465738462,"v":1329342.309491355,"t":1735088400}
{"o":46.7465738462,"h":47.3664027822,"l":46.5752350893,"c":47.1642061202,"v":1162753.3171336411,"t":1735092000}
{"o":47.1642061202,"h":47.4705494858,"l":46.6618066247,"c":46.8215462024,"v":918418.2389734872,"t":1735095600}
{"o":46.8215462024,"h":46.9847223997,"l":46.485524775,"c":46.7353549466,"v":765050.5311502105,"t":1735099200}
{"o":46.7353549466,"h":46.9618447266,"l":46.4635259843,"c":46.7462869384,"v":715290.1393371726,"t":1735102800}
{"o":46.7462869384,"h":47.0793184516,"l":46.3554351186,"c":46.6215138121,"v":754469.0552245448,"t":1735106400}
{"o":46.6215138121,"h":46.9472132918,"l":45.9375937668,"c":46.5079302223,"v":706457.4855867835,"t":1735110000}
{"o":46.5079302223,"h":46.8266365212,"l":46.3016879403,"c":46.4819411542,"v":765874.5093634492,"t":1735113600}
{"o":46.4819411542,"h":46.7219312515,"l":46.3177983756,"c":46.5036372441,"v":600419.0389279284,"t":1735117200}
{"o":46.5036372441,"h":47.4224927016,"l":45.9223270151,"c":46.3681185752,"v":798561.4421302815,"t":1735120800}
{"o":46.3681185752,"h":46.7080373507,"l":45.7879546807,"c":46.1314868877,"v":687062.2962158904,"t":1735124400}
{"o":46.1314868877,"h":46.4530525626,"l":45.877058198,"c":46.1827062672,"v":776323.348898154,"t":1735128000}
{"o":46.1827062672,"h":46.4541465113,"l":46.059594052,"c":46.3527047355,"v":651506.2838669065,"t":1735131600}
{"o":46.3527047355,"h":46.9624902933,"l":46.1487129402,"c":46.6602655777,"v":782638.4540221707,"t":1735135200}
{"o":46.6602655777,"h":46.8263638242,"l":46.1922274719,"c":46.5559416,"v":859294.8429733863,"t":1735138800}
{"o":46.5559416,"h":47.0199027482,"l":46.0138623166,"c":46.4635893263,"v":1019496.5029420408,"t":1735142400}
{"o":46.4635893263,"h":46.8882586554,"l":46.0946928071,"c":46.6629930876,"v":927231.0815219622,"t":1735146000}
{"o":46.6629930876,"h":46.7769086035,"l":46.243530804,"c":46.5005937069,"v":730073.2915040093,"t":1735149600}
{"o":46.5005937069,"h":47.1578367729,"l":46.3771538941,"c":46.6384053185,"v":795558.1239165162,"t":1735153200}
{"o":46.6384053185,"h":46.975637915,"l":46.2054240679,"c":46.4509567231,"v":840733.3731695664,"t":1735156800}
{"o":46.4509567231,"h":46.7567043881,"l":45.9372212467,"c":46.1773248907,"v":883962.8233538246,"t":1735160400}
{"o":46.1773248907,"h":46.469433682,"l":45.8892618391,"c":46.226082998,"v":811532.6041521786,"t":1735164000}
{"o":46.226082998,"h":46.4981018307,"l":46.0329815253,"c":46.3062297487,"v":753807.7833724023,"t":1735167600}
{"o":46.3062297487,"h":47.0847741067,"l":45.8944986792,"c":46.2069259484,"v":904638.9634996883,"t":1735171200}
{"o":46.2069259484,"h":46.6005310753,"l":45.9560280354,"c":46.2188267044,"v":911657.6200528446,"t":1735174800}
{"o":46.2188267044,"h":46.8611489587,"l":45.868944302,"c":46.2760085969,"v":935909.1355506447,"t":1735178400}
{"o":46.2760085969,"h":46.5173562437,"l":45.8927345419,"c":46.1779338336,"v":1118639.7008907704,"t":1735182000}
{"o":46.1779338336,"h":46.3493810204,"l":45.4562472654,"c":45.9767668101,"v":1176643.2062073553,"t":1735185600}
{"o":45.9767668101,"h":46.2273726556,"l":45.6227861463,"c":45.8652536645,"v":935270.340664994,"t":1735189200}
{"o":45.8652536645,"h":46.0942618648,"l":45.1885201161,"c":45.7693413514,"v":1059310.395410697,"t":1735192800}
{"o":45.7693413514,"h":46.319231085,"l":45.3146479896,"c":45.6985078132,"v":911080.2837818824,"t":1735196400}
{"o":45.6985078132,"h":46.3547359094,"l":44.480814537,"c":45.1021166819,"v":1504806.5868982128,"t":1735200000}
{"o":45.1021166819,"h":45.422227328,"l":44.9555312149,"c":45.1579181297,"v":917832.9171071735,"t":1735203600}
{"o":45.1579181297,"h":45.4695196489,"l":44.7404231148,"c":45.062278039,"v":810305.549470279,"t":1735207200}
{"o":45.062278039,"h":45.5416872498,"l":44.8825784287,"c":45.2097566104,"v":840889.1805023132,"t":1735210800}
{"o":45.2097566104,"h":45.3923772957,"l":44.9412859931,"c":45.1080434634,"v":895108.4592481079,"t":1735214400}
{"o":45.1080434634,"h":45.3898349606,"l":44.6499066054,"c":45.1249380638,"v":909738.0050009812,"t":1735218000}
{"o":45.1249380638,"h":45.5042938677,"l":44.6487007547,"c":45.0642965757,"v":1171418.4292011738,"t":1735221600}
{"o":45.0642965757,"h":45.4380950547,"l":44.7656354613,"c":45.0522343561,"v":1099400.9858723949,"t":1735225200}
{"o":45.0522343561,"h":45.6731646121,"l":44.7805200584,"c":45.3611310745,"v":1103920.4480379014,"t":1735228800}
{"o":45.3611310745,"h":45.6578125141,"l":44.5572481813,"c":44.9832541656,"v":1109344.0258359776,"t":1735232400}
{"o":44.9832541656,"h":45.3276205968,"l":44.6693671082,"c":45.1506661246,"v":916190.8625283272,"t":1735236000}
{"o":45.1506661246,"h":45.3548717944,"l":44.6173546839,"c":45.1029668245,"v":790063.2181595743,"t":1735239600}
{"o":45.1029668245,"h":45.4408676676,"l":44.5657927365,"c":44.9986434013,"v":913262.3235425674,"t":1735243200}
{"o":44.9986434013,"h":45.5284098181,"l":44.4194374917,"c":45.1637133462,"v":971619.2076790227,"t":1735246800}
{"o":45.1637133462,"h":45.3740454811,"l":44.9421976446,"c":45.093869549,"v":839056.5086098862,"t":1735250400}
{"o":45.093869549,"h":45.3170194667,"l":44.6036672315,"c":44.9996555392,"v":859887.3599868227,"t":1735254000}
{"o":44.9996555392,"h":45.3252923788,"l":44.6377131572,"c":45.0751187438,"v":900959.4043674886,"t":1735257600}
{"o":45.0751187438,"h":45.3844766811,"l":44.4668345262,"c":45.1002873771,"v":755845.2883431831,"t":1735261200}
{"o":45.1002873771,"h":45.4656771803,"l":44.7368425782,"c":45.0363511171,"v":779563.550365979,"t":1735264800}
{"o":45.0363511171,"h":45.343876358,"l":44.8416547646,"c":45.1269130939,"v":745017.8852055038,"t":1735268400}
{"o":45.1269130939,"h":45.7406051072,"l":44.9255490596,"c":45.2262138118,"v":763147.4926693661,"t":1735272000}
{"o":45.2262138118,"h":45.4191132983,"l":44.3182938127,"c":45.1354381362,"v":804524.1483082683,"t":1735275600}
{"o":45.1354381362,"h":45.5636198838,"l":45.0003332929,"c":45.4299788073,"v":810381.0856843749,"t":1735279200}
{"o":45.4299788073,"h":45.908390384,"l":44.1672214244,"c":44.7048525485,"v":1022726.6998260407,"t":1735282800}
{"o":44.7048525485,"h":45.6402934292,"l":44.4978534406,"c":45.1317594745,"v":1000863.8163869373,"t":1735286400}
{"o":45.1317594745,"h":46.4574001066,"l":44.5751870237,"c":45.6531648276,"v":1300951.2515217348,"t":1735290000}
{"o":45.6531648276,"h":46.1560926859,"l":44.6282331478,"c":45.3972312779,"v":861281.2491066502,"t":1735293600}
{"o":45.3972312779,"h":45.5447915137,"l":45.0987141469,"c":45.4430851816,"v":827013.268665984,"t":1735297200}
{"o":45.4430851816,"h":45.4864473052,"l":45.167722615,"c":45.2936683777,"v":808209.2532208271,"t":1735300800}
{"o":45.2936683777,"h":45.516653258,"l":44.8443504636,"c":45.0930320062,"v":833146.7081482019,"t":1735304400}
{"o":45.0930320062,"h":45.4492172381,"l":44.284546418,"c":44.8235598748,"v":1048704.5242180678,"t":1735308000}
{"o":44.8235598748,"h":45.2822028112,"l":43.7267489853,"c":44.289050302,"v":1277524.5689087852,"t":1735311600}
{"o":44.289050302,"h":44.6068235315,"l":43.7946254186,"c":44.3677179718,"v":1150148.8973051396,"t":1735315200}
{"o":44.3677179718,"h":44.9324879969,"l":43.7620022784,"c":44.6436564644,"v":1100025.8948588665,"t":1735318800}
{"o":44.6436564644,"h":44.9472179101,"l":44.350151802,"c":44.7520222815,"v":806068.049560477,"t":1735322400}
{"o":44.7520222815,"h":44.9168867366,"l":44.1736108856,"c":44.719244885,"v":877604.7359094835,"t":1735326000}
{"o":44.719244885,"h":44.9576486477,"l":44.1191085636,"c":44.6493724282,"v":866644.4423843641,"t":1735329600}
{"o":44.6493724282,"h":44.8051281132,"l":44.2738466413,"c":44.3746958521,"v":809409.5915376798,"t":1735333200}
{"o":44.3746958521,"h":44.7615561733,"l":44.1262837359,"c":44.3848657717,"v":755211.6239431987,"t":1735336800}
{"o":44.3848657717,"h":44.713682507,"l":43.968151811,"c":44.3507146583,"v":800856.8918438207,"t":1735340400}
{"o":44.3507146583,"h":44.6617478567,"l":44.1644254497,"c":44.5034310556,"v":919263.6139312958,"t":1735344000}
{"o":44.5034310556,"h":44.998239445,"l":44.2205393357,"c":44.5076845109,"v":847048.9283765183,"t":1735347600}
{"o":44.5076845109,"h":44.8678955827,"l":43.8389713206,"c":44.2569376188,"v":853391.1143525466,"t":1735351200}
{"o":44.2569376188,"h":44.7040068347,"l":44.1106437004,"c":44.4006131622,"v":817910.7865718168,"t":1735354800}
{"o":44.4006131622,"h":44.5738175419,"l":44.2074763394,"c":44.3295607181,"v":655046.8882343582,"t":1735358400}
{"o":44.3295607181,"h":44.8132415873,"l":44.002547263,"c":44.5926969132,"v":679940.8624134761,"t":1735362000}
{"o":44.5926969132,"h":44.7909842112,"l":44.3698242351,"c":44.6224270817,"v":654281.5986060534,"t":1735365600}
{"o":44.6224270817,"h":44.7902562672,"l":44.325042568,"c":44.4232855548,"v":674468.1434358798,"t":1735369200}
{"o":44.4232855548,"h":44.7847630184,"l":44.0609048271,"c":44.6202556342,"v":666432.00209851,"t":1735372800}
{"o":44.6202556342,"h":44.983829224,"l":44.5285330014,"c":44.6133624455,"v":661363.9819000331,"t":1735376400}
{"o":44.6133624455,"h":44.8544624172,"l":44.4083761223,"c":44.5830099812,"v":680255.7486548598,"t":1735380000}
{"o":44.5830099812,"h":45.3080196568,"l":44.4693836497,"c":44.8354179331,"v":736705.2295605412,"t":1735383600}
{"o":44.8354179331,"h":45.1575202273,"l":44.5912036305,"c":44.7107865898,"v":733898.2412729283,"t":1735387200}
{"o":44.7107865898,"h":45.1630413732,"l":44.6023864673,"c":44.9821173281,"v":880588.6224809536,"t":1735390800}
{"o":44.9821173281,"h":45.6338637108,"l":44.6224880723,"c":45.2065597509,"v":1161141.1486549231,"t":1735394400}
{"o":45.2065597509,"h":45.6312186854,"l":45.0676781929,"c":45.3447314759,"v":1011442.0068544946,"t":1735398000}
{"o":45.3447314759,"h":45.9609014644,"l":45.0353361935,"c":45.7713447942,"v":1021566.7394634475,"t":1735401600}
{"o":45.7713447942,"h":46.5038797777,"l":45.5575634081,"c":46.1568178859,"v":1060724.8525188696,"t":1735405200}
{"o":46.1568178859,"h":46.5813605658,"l":45.786784787,"c":45.9386335591,"v":945203.0312583382,"t":1735408800}
{"o":45.9386335591,"h":46.0815342414,"l":45.687265853,"c":45.8875662471,"v":878468.4643476037,"t":1735412400}
{"o":45.8875662471,"h":46.0836042674,"l":45.4157788136,"c":45.8332461989,"v":718032.8124764734,"t":1735416000}
{"o":45.8332461989,"h":46.1865966427,"l":45.681780001,"c":46.0703893126,"v":760208.5648527889,"t":1735419600}
{"o":46.0703893126,"h":46.7307889831,"l":45.7931635124,"c":46.1805550923,"v":850801.3329581433,"t":1735423200}
{"o":46.1805550923,"h":46.3870634288,"l":45.9029107907,"c":46.241477084,"v":937186.8104866825,"t":1735426800}
{"o":46.241477084,"h":46.372681278,"l":45.7957807229,"c":45.9270135967,"v":932336.4301756279,"t":1735430400}
{"o":45.9270135967,"h":46.1743658065,"l":45.2289791926,"c":45.6647615544,"v":827395.2115776491,"t":1735434000}
{"o":45.6647615544,"h":46.2212385418,"l":45.5493634041,"c":45.9055084167,"v":790253.1895397725,"t":1735437600}
{"o":45.9055084167,"h":46.2753018,"l":45.7490804787,"c":46.1439734226,"v":1069203.1722769239,"t":1735441200}
{"o":43.6956660272,"h":43.8242664295,"l":43.5648056029,"c":43.6822668013,"v":380155.7770190337,"t":1728244800}
{"o":43.6822668013,"h":44.0133597616,"l":43.286054925,"c":43.5278756482,"v":392220.4570027255,"t":1728248400}
{"o":43.5278756482,"h":43.8561131862,"l":43.3838576083,"c":43.680000494,"v":357899.5850234181,"t":1728252000}
{"o":43.680000494,"h":44.1380453609,"l":43.5254399029,"c":43.8793635171,"v":430112.5334137317,"t":1728255600}
{"o":43.8793635171,"h":44.8913980628,"l":43.3936531704,"c":44.4647704406,"v":687385.8222378105,"t":1728259200}
{"o":44.4647704406,"h":44.9493754405,"l":44.1923606256,"c":44.8591635473,"v":603145.9431759345,"t":1728262800}
{"o":44.8591635473,"h":45.1343983342,"l":44.4340062173,"c":44.5814794112,"v":510915.0757243732,"t":1728266400}
{"o":44.5814794112,"h":44.8734013989,"l":44.4010554351,"c":44.7756455746,"v":525001.7763133823,"t":1728270000}
{"o":44.7756455746,"h":45.0805969986,"l":44.6133371752,"c":44.7758172904,"v":350937.4378112106,"t":1728273600}
{"o":44.7758172904,"h":45.0685638457,"l":44.446857382,"c":44.6634087787,"v":351732.2192520947,"t":1728277200}
{"o":44.6634087787,"h":44.9502942718,"l":44.5613082168,"c":44.856599623,"v":363373.4665504733,"t":1728280800}
{"o":44.856599623,"h":45.0340103746,"l":44.3522568352,"c":44.5115293884,"v":487052.2892122161,"t":1728284400}
{"o":44.5115293884,"h":44.8596084975,"l":44.2113283415,"c":44.5776194304,"v":425854.2072554424,"t":1728288000}
{"o":44.5776194304,"h":44.8257566301,"l":44.0655970957,"c":44.3165650752,"v":443106.3606669757,"t":1728291600}
{"o":44.3165650752,"h":44.5021002446,"l":43.9090837499,"c":44.2017148547,"v":383018.7337353702,"t":1728295200}
{"o":44.2017148547,"h":44.5519029866,"l":43.7207154318,"c":44.2635117535,"v":405773.9351883141,"t":1728298800}
{"o":44.2635117535,"h":44.4301243806,"l":43.935617145,"c":44.0815119483,"v":498334.4029959007,"t":1728302400}
{"o":44.0815119483,"h":44.5767968127,"l":43.8384912527,"c":44.3084512732,"v":564252.2182743171,"t":1728306000}
{"o":44.3084512732,"h":45.6784827296,"l":43.901804421,"c":44.8845226085,"v":933578.0110301331,"t":1728309600}
{"o":44.8845226085,"h":45.0494660962,"l":44.1812600853,"c":44.474764152,"v":725753.8278050288,"t":1728313200}
{"o":44.474764152,"h":45.126933699,"l":44.1506776925,"c":44.8148400404,"v":698738.010775558,"t":1728316800}
{"o":44.8148400404,"h":44.9850662955,"l":44.2360852945,"c":44.6691947964,"v":534715.2621950485,"t":1728320400}
{"o":44.6691947964,"h":45.1614927353,"l":43.5845472092,"c":44.042405923,"v":790256.4096524067,"t":1728324000}
{"o":44.042405923,"h":44.5531833872,"l":43.7508348772,"c":44.1926045865,"v":581330.3253611351,"t":1728327600}
{"o":44.1926045865,"h":44.4722144549,"l":43.7201844135,"c":43.9463308157,"v":609022.2426665071,"t":1728331200}
{"o":43.9463308157,"h":44.366553174,"l":43.4599531339,"c":44.1184436691,"v":392019.308817406,"t":1728334800}
{"o":44.1184436691,"h":44.4019486345,"l":43.3111696916,"c":43.6219643973,"v":458001.3785611988,"t":1728338400}
{"o":43.6219643973,"h":44.1141686338,"l":43.1524116785,"c":43.4596934526,"v":686950.6048637916,"t":1728342000}
{"o":43.4596934526,"h":43.83975187,"l":43.1641655188,"c":43.573413895,"v":612701.5652469171,"t":1728345600}
{"o":43.573413895,"h":43.877012966,"l":43.2118554395,"c":43.6162246626,"v":455183.0212988291,"t":1728349200}
{"o":43.6162246626,"h":43.8950908237,"l":43.2552630373,"c":43.6944164595,"v":457975.0747098433,"t":1728352800}
{"o":43.6944164595,"h":43.7897190679,"l":43.4293883246,"c":43.5492475945,"v":387543.0304394737,"t":1728356400}
{"o":43.5492475945,"h":43.7855818072,"l":43.159902936,"c":43.4448993388,"v":417835.0670479593,"t":1728360000}
{"o":43.4448993388,"h":43.6946164866,"l":43.0219812962,"c":43.3771871405,"v":447877.0369302242,"t":1728363600}
{"o":43.3771871405,"h":43.8316401549,"l":42.913668905,"c":43.5789107144,"v":440926.422446419,"t":1728367200}
{"o":43.5789107144,"h":43.8651887773,"l":42.9249521562,"c":43.4223988294,"v":459765.7562780982,"t":1728370800}
{"o":43.4223988294,"h":43.7103241405,"l":43.1667665064,"c":43.477820916,"v":395418.6979588114,"t":1728374400}
{"o":43.477820916,"h":43.6925690092,"l":43.2134544878,"c":43.4993663212,"v":369487.5538445776,"t":1728378000}
{"o":43.4993663212,"h":43.7679663122,"l":43.294546789,"c":43.5723523115,"v":347166.4909395938,"t":1728381600}
{"o":43.5723523115,"h":43.8170426248,"l":43.408931645,"c":43.6247954837,"v":331266.7931630809,"t":1728385200}
{"o":43.6247954837,"h":43.8039811309,"l":43.2345570247,"c":43.3894347597,"v":376617.4294976499,"t":1728388800}
{"o":43.3894347597,"h":43.9791225646,"l":42.9354142286,"c":43.6477183471,"v":499082.7649497003,"t":1728392400}
{"o":43.6477183471,"h":44.11930902,"l":42.8296868875,"c":43.4531749429,"v":700026.6010747299,"t":1728396000}
{"o":43.4531749429,"h":43.8085611541,"l":42.5199186604,"c":43.1425453234,"v":704771.2972929042,"t":1728399600}
{"o":43.1425453234,"h":43.6048059458,"l":42.6631131562,"c":43.2838047259,"v":611638.2266285605,"t":1728403200}
{"o":43.2838047259,"h":43.4729744718,"l":42.8081474862,"c":43.1634345275,"v":531321.0074215044,"t":1728406800}
{"o":43.1634345275,"h":43.4655406884,"l":42.6860680285,"c":43.0154978575,"v":510431.3175150065,"t":1728410400}
{"o":43.0154978575,"h":43.4420031157,"l":42.7040287516,"c":43.205179985,"v":568872.3687048905,"t":1728414000}
{"o":43.205179985,"h":43.4780367583,"l":42.997881537,"c":43.3526950391,"v":491440.764896505,"t":1728417600}
{"o":43.3526950391,"h":43.4799207881,"l":43.1685183424,"c":43.2835091673,"v":522855.3023338178,"t":1728421200}
{"o":43.2835091673,"h":43.3766198595,"l":42.9570339085,"c":43.0811512723,"v":533062.014183642,"t":1728424800}
{"o":43.0811512723,"h":43.2271722175,"l":42.8216190506,"c":43.1272422433,"v":362731.1070848905,"t":1728428400}
{"o":43.1272422433,"h":43.3951001519,"l":42.9159520559,"c":43.2777349985,"v":533008.658125653,"t":1728432000}
{"o":43.2777349985,"h":43.6891049483,"l":43.0749059255,"c":43.3978014999,"v":823904.9235844576,"t":1728435600}
{"o":43.3978014999,"h":43.5783988395,"l":43.114529117,"c":43.2586526569,"v":489387.0295763336,"t":1728439200}
{"o":43.2586526569,"h":43.5179597269,"l":43.0226545727,"c":43.231902082,"v":444367.4601270892,"t":1728442800}
{"o":43.231902082,"h":43.4254503235,"l":42.9907915018,"c":43.1774985064,"v":358821.1054710145,"t":1728446400}
{"o":43.1774985064,"h":43.5204116899,"l":42.9650030394,"c":43.3604572035,"v":400901.4408317768,"t":1728450000}
{"o":43.3604572035,"h":43.5125349656,"l":43.0977225125,"c":43.2431213995,"v":540976.8397450567,"t":1728453600}
{"o":43.2431213995,"h":43.3916338422,"l":42.9787263349,"c":43.2077528245,"v":402501.3307802337,"t":1728457200}
{"o":43.2077528245,"h":43.4236153558,"l":42.9264971955,"c":43.1723216147,"v":374029.33175879,"t":1728460800}
{"o":43.1723216147,"h":43.3526774117,"l":43.0395613354,"c":43.2139296576,"v":411216.9715147021,"t":1728464400}
{"o":43.2139296576,"h":43.411690343,"l":42.9405067307,"c":43.0755848311,"v":403398.2296496001,"t":1728468000}
{"o":43.0755848311,"h":43.3471074121,"l":43.0020781107,"c":43.2519063467,"v":380815.7484647161,"t":1728471600}
{"o":43.2519063467,"h":43.4505526474,"l":42.5858860967,"c":42.9150532544,"v":550809.7744300922,"t":1728475200}
{"o":42.9150532544,"h":43.2406324028,"l":42.3837283663,"c":42.7816996027,"v":690548.3557538957,"t":1728478800}
{"o":42.7816996027,"h":43.124987354,"l":42.5015693926,"c":42.7542650136,"v":621350.1329963342,"t":1728482400}
{"o":42.7542650136,"h":43.3387903582,"l":42.5591484465,"c":43.0779762358,"v":587115.9579926268,"t":1728486000}
{"o":43.0779762358,"h":43.2994213037,"l":42.3677063025,"c":42.6509063835,"v":703987.3740749838,"t":1728489600}
{"o":42.6509063835,"h":42.8900756706,"l":42.4089225852,"c":42.6836818623,"v":653357.9968685987,"t":1728493200}
{"o":42.6836818623,"h":42.9552079954,"l":42.2415919203,"c":42.6288068682,"v":709356.4904977606,"t":1728496800}
{"o":42.6288068682,"h":42.887085512,"l":42.2310329256,"c":42.7043604044,"v":710790.7356202406,"t":1728500400}
{"o":42.7043604044,"h":43.0660800289,"l":41.9939512312,"c":42.322866995,"v":814421.3609022137,"t":1728504000}
{"o":42.322866995,"h":42.8862892656,"l":42.269506501,"c":42.7327177744,"v":514947.8843290118,"t":1728507600}
{"o":42.7327177744,"h":42.8328005937,"l":42.4248462154,"c":42.4832613301,"v":573333.5575930576,"t":1728511200}
{"o":42.4832613301,"h":42.6981981333,"l":42.4128086773,"c":42.5733362319,"v":301455.0274929726,"t":1728514800}
{"o":42.5733362319,"h":42.9959850491,"l":42.0209747244,"c":42.530286494,"v":469195.9113525522,"t":1728518400}
{"o":42.530286494,"h":42.9854170963,"l":41.9860664367,"c":42.4078048038,"v":450995.0156814852,"t":1728522000}
{"o":42.4078048038,"h":42.6263684966,"l":42.2972009768,"c":42.4881010193,"v":410558.9545106399,"t":1728525600}
{"o":42.4881010193,"h":42.7292930054,"l":42.3269734038,"c":42.518025705,"v":322784.1813147033,"t":1728529200}
{"o":42.518025705,"h":42.6857100695,"l":42.3184215493,"c":42.4858975532,"v":322233.9336916361,"t":1728532800}
{"o":42.4858975532,"h":42.8390207813,"l":42.2073815051,"c":42.5650758073,"v":402176.353475499,"t":1728536400}
{"o":42.5650758073,"h":42.6870842284,"l":42.3910756466,"c":42.5458185555,"v":348161.6365843627,"t":1728540000}
{"o":42.5458185555,"h":42.6710005594,"l":42.2918462739,"c":42.4151659313,"v":375880.6505421688,"t":1728543600}
{"o":42.4151659313,"h":42.7737224708,"l":42.0044531714,"c":42.3009209956,"v":402017.3035891231,"t":1728547200}
{"o":42.3009209956,"h":42.5501362935,"l":41.7959652783,"c":42.2817667371,"v":415671.1288500546,"t":1728550800}
{"o":42.2817667371,"h":42.6731123774,"l":42.0824861951,"c":42.4836343963,"v":373756.6582153764,"t":1728554400}
{"o":42.4836343963,"h":42.8269613553,"l":42.2330162053,"c":42.625514308,"v":383024.3665471054,"t":1728558000}
{"o":42.625514308,"h":42.9690170557,"l":41.871454454,"c":42.3116763003,"v":653011.5883226859,"t":1728561600}
{"o":42.3116763003,"h":42.8690083285,"l":41.6291132031,"c":42.1059455144,"v":604740.423343253,"t":1728565200}
{"o":42.1059455144,"h":42.8303112555,"l":41.4509167616,"c":42.1882802211,"v":642807.9021165643,"t":1728568800}
{"o":42.1882802211,"h":42.6325845728,"l":41.7614776046,"c":42.3058562916,"v":532674.5809783771,"t":1728572400}
{"o":42.3058562916,"h":42.4932887362,"l":41.9253435554,"c":42.0982743922,"v":546055.6440730627,"t":1728576000}
{"o":42.0982743922,"h":42.7957544312,"l":41.5614349996,"c":42.1813164587,"v":633706.4845527589,"t":1728579600}
{"o":42.1813164587,"h":42.6212028215,"l":41.6735147154,"c":42.2532836065,"v":812992.104585954,"t":1728583200}
{"o":42.2532836065,"h":42.5541667881,"l":41.9363460666,"c":42.3408365586,"v":570123.4136098418,"t":1728586800}
{"o":42.3408365586,"h":42.772828224,"l":41.9766974859,"c":42.320914278,"v":520530.8857401543,"t":1728590400}
{"o":42.320914278,"h":42.6673060189,"l":42.0159242315,"c":42.4877947124,"v":438476.8776754241,"t":1728594000}
{"o":42.4877947124,"h":42.7916785765,"l":42.0811645858,"c":42.4229557942,"v":478769.6330291968,"t":1728597600}
{"o":42.4229557942,"h":42.6471314685,"l":42.3639488181,"c":42.5806969575,"v":420499.891098097,"t":1728601200}
{"o":42.5806969575,"h":42.877083342,"l":42.426553373,"c":42.687277979,"v":554894.4171121905,"t":1728604800}
{"o":42.687277979,"h":43.129836774,"l":42.3069543356,"c":42.7972730835,"v":516972.2633535332,"t":1728608400}
{"o":42.7972730835,"h":43.1561780995,"l":42.5688787483,"c":43.0134795708,"v":381756.5615751912,"t":1728612000}
{"o":43.0134795708,"h":43.2211719021,"l":42.8681959419,"c":43.0097853824,"v":404852.9701749536,"t":1728615600}
{"o":43.0097853824,"h":43.1398020184,"l":42.8405173085,"c":43.0089416801,"v":341717.8989473396,"t":1728619200}
{"o":43.0089416801,"h":43.1444794857,"l":42.8049208936,"c":42.8874464806,"v":322152.215929354,"t":1728622800}
{"o":42.8874464806,"h":43.2121733862,"l":42.6844116654,"c":42.9433786705,"v":405731.7337225279,"t":1728626400}
{"o":42.9433786705,"h":43.1849495261,"l":42.7300542798,"c":42.8638439038,"v":369246.8619573101,"t":1728630000}
{"o":42.8638439038,"h":43.0578781652,"l":42.7566883751,"c":42.9524447686,"v":349140.5833263794,"t":1728633600}
{"o":42.9524447686,"h":43.2200729695,"l":42.8271107385,"c":43.0861796765,"v":426687.8647687417,"t":1728637200}
{"o":43.0861796765,"h":43.3942600988,"l":42.8056171204,"c":43.0399914157,"v":433368.8150041708,"t":1728640800}
{"o":43.0399914157,"h":43.2437934181,"l":42.8800842224,"c":43.0490218493,"v":371781.6735897921,"t":1728644400}
{"o":43.0490218493,"h":43.4486633106,"l":42.8852598508,"c":43.3032012046,"v":516464.7503954281,"t":1728648000}
{"o":43.3032012046,"h":43.6465003621,"l":42.9670004587,"c":43.409309844,"v":585578.1108046444,"t":1728651600}
{"o":43.409309844,"h":43.6977463706,"l":43.3040367138,"c":43.4754547666,"v":692847.6128216072,"t":1728655200}
{"o":43.4754547666,"h":44.0494127171,"l":43.2159480699,"c":43.4844398894,"v":823039.9933198952,"t":1728658800}
{"o":43.4844398894,"h":43.8263691965,"l":43.2674460699,"c":43.7536190664,"v":714655.5813088097,"t":1728662400}
{"o":43.7536190664,"h":44.2961849778,"l":43.2219109306,"c":44.1002819034,"v":768943.6549930095,"t":1728666000}
{"o":44.1002819034,"h":44.2001722478,"l":43.6888112773,"c":43.9370462988,"v":672377.1392719432,"t":1728669600}
{"o":43.9370462988,"h":44.1674392285,"l":43.6376654744,"c":43.7823269812,"v":618899.0604046173,"t":1728673200}
{"o":43.7823269812,"h":44.0402500857,"l":43.5395454479,"c":43.8640321085,"v":501458.0546953615,"t":1728676800}
{"o":43.8640321085,"h":44.0027485675,"l":43.6795161256,"c":43.765479356,"v":495483.0671837085,"t":1728680400}
{"o":43.765479356,"h":43.9246792652,"l":43.4941272239,"c":43.6869320869,"v":515827.4853466101,"t":1728684000}
{"o":43.6869320869,"h":43.8127169852,"l":43.4306593559,"c":43.6178638034,"v":482259.2386301477,"t":1728687600}
{"o":43.6178638034,"h":43.9544592339,"l":43.4357244327,"c":43.7429623612,"v":567455.6190024869,"t":1728691200}
{"o":43.7429623612,"h":44.0436466004,"l":43.5180393523,"c":43.726968863,"v":464123.1396122142,"t":1728694800}
{"o":43.726968863,"h":43.9492427128,"l":43.4048571834,"c":43.6417337276,"v":402473.0516512105,"t":1728698400}
{"o":43.6417337276,"h":43.8024732536,"l":43.4868240077,"c":43.6781132355,"v":406096.1121354419,"t":1728702000}
{"o":43.6781132355,"h":43.9432840234,"l":43.5613152194,"c":43.7082233677,"v":400434.4555434526,"t":1728705600}
{"o":43.7082233677,"h":43.8981816893,"l":43.5923063435,"c":43.7709389857,"v":365356.5782100867,"t":1728709200}
{"o":43.7709389857,"h":43.8636620564,"l":43.670843177,"c":43.760486987,"v":388522.0196023435,"t":1728712800}
{"o":43.760486987,"h":43.9292723791,"l":43.614204852,"c":43.7672192354,"v":441417.3485841934,"t":1728716400}
{"o":43.7672192354,"h":43.8664115357,"l":43.6461600527,"c":43.7583024661,"v":383654.8063690991,"t":1728720000}
{"o":43.7583024661,"h":43.8607105196,"l":43.6481761497,"c":43.7892771217,"v":357608.3529601317,"t":1728723600}
{"o":43.7892771217,"h":44.137018792,"l":43.5679281137,"c":43.9312433264,"v":465130.7481638051,"t":1728727200}
{"o":43.9312433264,"h":44.2495364739,"l":43.7155848998,"c":43.8586292461,"v":457713.5046375715,"t":1728730800}
{"o":43.8586292461,"h":44.3593477498,"l":43.602739436,"c":44.0041971215,"v":732956.7544001653,"t":1728734400}
{"o":44.0041971215,"h":44.1689907629,"l":43.7332835998,"c":43.9055296284,"v":576381.8350879011,"t":1728738000}
{"o":43.9055296284,"h":44.2306595373,"l":43.7420612848,"c":44.0046262904,"v":568475.5340605977,"t":1728741600}
{"o":44.0046262904,"h":44.230352687,"l":43.5988501991,"c":43.8331893691,"v":615345.4983992127,"t":1728745200}
{"o":43.8331893691,"h":44.1738253285,"l":43.6359854691,"c":43.8920795804,"v":710025.279134886,"t":1728748800}
{"o":43.8920795804,"h":44.2318501587,"l":43.6845249669,"c":44.0188633889,"v":614886.2056459123,"t":1728752400}
{"o":44.0188633889,"h":44.1902559059,"l":43.7160689707,"c":43.9378993255,"v":513501.6120600643,"t":1728756000}
{"o":43.9378993255,"h":44.1583807101,"l":43.7531178027,"c":43.9661145951,"v":427752.7367457224,"t":1728759600}
{"o":43.9661145951,"h":44.0621551537,"l":43.8602749216,"c":43.9423357184,"v":408243.6530726317,"t":1728763200}
{"o":43.9423357184,"h":44.3065911747,"l":43.829551234,"c":43.9340061619,"v":479267.7221095936,"t":1728766800}
{"o":43.9340061619,"h":44.1437627376,"l":43.7900397708,"c":44.0062558128,"v":455304.3287721401,"t":1728770400}
{"o":44.0062558128,"h":44.2691788419,"l":43.7553902588,"c":44.0256116263,"v":488651.3970233327,"t":1728774000}
{"o":44.0256116263,"h":44.2586471326,"l":43.9503554964,"c":44.0925141712,"v":463843.9379105473,"t":1728777600}
{"o":44.0925141712,"h":44.2274188881,"l":43.6740330287,"c":43.9233923542,"v":451929.0376409913,"t":1728781200}
{"o":43.9233923542,"h":44.0394056,"l":43.7864876485,"c":43.9038518767,"v":410260.5111812703,"t":1728784800}
{"o":43.9038518767,"h":44.0276812344,"l":43.1185659594,"c":43.742806169,"v":439117.2100045901,"t":1728788400}
{"o":43.742806169,"h":43.9807259426,"l":43.4939775724,"c":43.7648881204,"v":445552.5664684044,"t":1728792000}
{"o":43.7648881204,"h":44.0789375074,"l":43.6193095534,"c":44.0061170671,"v":539623.2978006466,"t":1728795600}
{"o":44.0061170671,"h":44.2327877987,"l":43.8886087066,"c":44.0299524595,"v":423468.7863811793,"t":1728799200}
{"o":44.0299524595,"h":44.2191580789,"l":43.8329585516,"c":44.0243519283,"v":466727.6377626444,"t":1728802800}
{"o":44.0243519283,"h":44.3435221584,"l":43.9365623248,"c":44.1116734105,"v":477656.6634650327,"t":1728806400}
{"o":44.1116734105,"h":44.7570015468,"l":44.0268672582,"c":44.4255303568,"v":480760.5142452708,"t":1728810000}
{"o":44.4255303568,"h":44.7072719933,"l":44.1704218138,"c":44.3054219218,"v":480356.1661691514,"t":1728813600}
{"o":44.3054219218,"h":44.5440723421,"l":44.0100003244,"c":44.2121872334,"v":536414.3362895154,"t":1728817200}
{"o":44.2121872334,"h":44.5389668851,"l":44.0309152499,"c":44.4147815682,"v":572422.3047009967,"t":1728820800}
{"o":44.4147815682,"h":44.6342932722,"l":44.2185304525,"c":44.3007747578,"v":527897.2422463663,"t":1728824400}
{"o":44.3007747578,"h":44.6474736083,"l":43.548732548,"c":43.9767,"v":595546.5927468495,"t":1728828000}
{"o":43.9767,"h":44.3038040062,"l":43.4662417058,"c":43.9577960158,"v":692449.556829468,"t":1728831600}
{"o":43.9577960158,"h":44.2289055041,"l":43.4549662702,"c":43.9418231236,"v":603969.4239858335,"t":1728835200}
{"o":43.9418231236,"h":44.3712780844,"l":43.4547992555,"c":43.8335070462,"v":578336.5918796702,"t":1728838800}
{"o":43.8335070462,"h":44.0414171634,"l":43.514341574,"c":43.8258836706,"v":584306.8922921509,"t":1728842400}
{"o":43.8258836706,"h":44.4676350551,"l":43.4722593665,"c":43.9455336684,"v":1240421.6724613004,"t":1728846000}
{"o":43.9455336684,"h":44.2244068919,"l":43.406430501,"c":44.0118163033,"v":798645.9727073513,"t":1728849600}
{"o":44.0118163033,"h":44.5499964422,"l":43.6913355653,"c":44.2951991569,"v":588023.9806653779,"t":1728853200}
{"o":44.2951991569,"h":44.6598579132,"l":44.0201965298,"c":44.2873586402,"v":621489.8146039948,"t":1728856800}
{"o":44.2873586402,"h":44.3998737467,"l":43.8618420235,"c":44.2828487538,"v":509400.0065393914,"t":1728860400}
{"o":44.2828487538,"h":44.4521358035,"l":43.951312027,"c":44.1724045698,"v":532911.6976478276,"t":1728864000}
{"o":44.1724045698,"h":44.5410900482,"l":44.0597604729,"c":44.333267683,"v":675682.9315143636,"t":1728867600}
{"o":44.333267683,"h":44.7187619375,"l":43.9843948088,"c":44.4444721468,"v":590979.0204677606,"t":1728871200}
{"o":44.4444721468,"h":45.8198500461,"l":43.968825917,"c":45.3537795604,"v":846815.0939231472,"t":1728874800}
{"o":45.3537795604,"h":45.8973942617,"l":44.7538539178,"c":45.3027171717,"v":863731.2100576884,"t":1728878400}
{"o":45.3027171717,"h":45.5745663516,"l":44.8746303855,"c":45.1821410298,"v":545221.6724564621,"t":1728882000}
{"o":45.1821410298,"h":45.7500457882,"l":44.921320756,"c":45.2958149336,"v":561877.8859761879,"t":1728885600}
{"o":45.2958149336,"h":45.6661445687,"l":45.0405079756,"c":45.4975209064,"v":643185.7049481443,"t":1728889200}
{"o":45.4975209064,"h":45.7369253562,"l":45.1862794551,"c":45.4076332062,"v":614424.4603360329,"t":1728892800}
{"o":45.4076332062,"h":45.854973231,"l":45.1758644276,"c":45.5350717011,"v":638830.548267976,"t":1728896400}
{"o":45.5350717011,"h":45.9896258696,"l":45.3688476029,"c":45.6081576286,"v":606588.9528804821,"t":1728900000}
{"o":45.6081576286,"h":45.9099382555,"l":45.3849265572,"c":45.5804685143,"v":534086.0939311151,"t":1728903600}
{"o":45.5804685143,"h":45.9831336485,"l":45.0393706691,"c":45.5711772251,"v":546637.4741708017,"t":1728907200}
{"o":45.5711772251,"h":45.9466447622,"l":45.3083276794,"c":45.6695833907,"v":702867.1099203259,"t":1728910800}
{"o":45.6695833907,"h":46.379390304,"l":45.415251633,"c":45.9157338287,"v":1152188.106154629,"t":1728914400}
{"o":45.9157338287,"h":46.9026480095,"l":45.5865229032,"c":46.2915425038,"v":1257851.4861644325,"t":1728918000}
{"o":46.2915425038,"h":46.6030924737,"l":45.6680340012,"c":45.9546956946,"v":961970.4367327673,"t":1728921600}
{"o":45.9546956946,"h":46.3048209228,"l":45.7923966321,"c":46.1189608091,"v":811383.0594988172,"t":1728925200}
{"o":46.1189608091,"h":46.3962867862,"l":45.9208463622,"c":46.1504149946,"v":807110.0543999337,"t":1728928800}
{"o":46.1504149946,"h":46.4183203353,"l":45.919597106,"c":46.097827133,"v":792297.6331327326,"t":1728932400}
{"o":46.097827133,"h":46.4107865315,"l":45.9559369209,"c":46.213751213,"v":671073.3896020616,"t":1728936000}
{"o":46.213751213,"h":46.4639920445,"l":45.9417992323,"c":46.1354507088,"v":634970.1338979645,"t":1728939600}
{"o":46.1354507088,"h":46.8298714956,"l":45.8954214397,"c":46.5914277038,"v":725231.8010518698,"t":1728943200}
{"o":46.5914277038,"h":46.7207785349,"l":46.242358046,"c":46.4843663099,"v":618397.8410577497,"t":1728946800}
{"o":46.4843663099,"h":46.7738864885,"l":46.1310524147,"c":46.4058578576,"v":811841.1617498092,"t":1728950400}
{"o":46.4058578576,"h":46.7060225683,"l":46.1165858826,"c":46.3345493912,"v":658876.8680238886,"t":1728954000}
{"o":46.3345493912,"h":46.6500339361,"l":46.1885682097,"c":46.3986262229,"v":573171.0856645474,"t":1728957600}
{"o":46.3986262229,"h":46.6358079147,"l":45.7207341763,"c":45.9535808978,"v":637266.797988468,"t":1728961200}
{"o":45.9535808978,"h":46.2641916829,"l":45.7187709926,"c":46.0920674031,"v":543463.9036077765,"t":1728964800}
{"o":46.0920674031,"h":46.3155472787,"l":45.4727213405,"c":45.7322679724,"v":583372.5258630454,"t":1728968400}
{"o":45.7322679724,"h":46.0223808871,"l":45.5119028599,"c":45.8855548085,"v":503553.162055425,"t":1728972000}
{"o":45.8855548085,"h":46.1048620564,"l":45.7920184719,"c":45.9336940785,"v":468209.1541396227,"t":1728975600}
{"o":45.9336940785,"h":46.1361728721,"l":45.7790628542,"c":45.9263859266,"v":452181.3097518315,"t":1728979200}
{"o":45.9263859266,"h":46.1127345392,"l":44.9216970237,"c":45.8612246356,"v":438302.7244100706,"t":1728982800}
{"o":45.8612246356,"h":46.1638169038,"l":45.6808343274,"c":46.0048737701,"v":408359.9011349511,"t":1728986400}
{"o":46.0048737701,"h":46.2787875917,"l":45.046178301,"c":45.3933647587,"v":780059.7771272919,"t":1728990000}
{"o":45.3933647587,"h":45.9438635924,"l":45.1233416785,"c":45.6280576877,"v":699955.8877059245,"t":1728993600}
{"o":45.6280576877,"h":47.3315446012,"l":44.8934990087,"c":46.5967453863,"v":1031938.0110655903,"t":1728997200}
{"o":46.5967453863,"h":47.384792736,"l":44.3914667191,"c":45.1508847733,"v":1885177.1027894898,"t":1729000800}
{"o":45.1508847733,"h":46.1647777846,"l":43.7156210844,"c":45.3476400592,"v":1442937.6859767104,"t":1729004400}
{"o":45.3476400592,"h":46.2735572641,"l":45.0507318322,"c":45.7356587838,"v":1051581.3587392394,"t":1729008000}
{"o":45.7356587838,"h":46.0515083794,"l":45.3594426539,"c":45.6776772373,"v":926672.1583801642,"t":1729011600}
{"o":45.6776772373,"h":46.2185114101,"l":45.4940312066,"c":45.7488670494,"v":740486.3217436428,"t":1729015200}
{"o":45.7488670494,"h":46.0347621073,"l":45.3071272577,"c":45.7628668813,"v":770736.3230912812,"t":1729018800}
{"o":45.7628668813,"h":46.021787558,"l":44.8373700056,"c":45.2081766794,"v":914224.5866926251,"t":1729022400}
{"o":45.2081766794,"h":45.4780426214,"l":44.899362588,"c":45.3292540257,"v":718822.3855441117,"t":1729026000}
{"o":45.3292540257,"h":45.5315607046,"l":45.0877451281,"c":45.2027002738,"v":548516.5108388254,"t":1729029600}
{"o":45.2027002738,"h":45.8133298655,"l":44.5826963722,"c":45.5944466599,"v":664873.2108951147,"t":1729033200}
{"o":45.5944466599,"h":45.7920616246,"l":45.1707951615,"c":45.354280685,"v":684629.7523592839,"t":1729036800}
{"o":45.354280685,"h":45.857922111,"l":44.9888677306,"c":45.5729942961,"v":903032.6887298567,"t":1729040400}
{"o":45.5729942961,"h":45.9968820409,"l":45.3041086624,"c":45.4684318471,"v":802252.9435764701,"t":1729044000}
{"o":45.4684318471,"h":45.651520447,"l":45.226578397,"c":45.4295567605,"v":647916.4133416795,"t":1729047600}
{"o":45.4295567605,"h":45.6880511684,"l":45.0491622808,"c":45.3966848319,"v":672510.7202302971,"t":1729051200}
{"o":45.3966848319,"h":45.625985032,"l":45.2098141952,"c":45.3937494854,"v":549643.9800090755,"t":1729054800}
{"o":45.3937494854,"h":45.656986366,"l":45.0668338634,"c":45.3034455634,"v":632105.5209238711,"t":1729058400}
{"o":45.3034455634,"h":45.4370996017,"l":45.0033894308,"c":45.1897236648,"v":679869.3877953214,"t":1729062000}
{"o":45.1897236648,"h":45.6471572775,"l":45.0436198878,"c":45.4132831072,"v":750995.300173262,"t":1729065600}
{"o":45.4132831072,"h":45.7164235275,"l":45.2898443083,"c":45.5626430863,"v":459745.1012026697,"t":1729069200}
{"o":45.5626430863,"h":45.929067265,"l":45.3373083276,"c":45.6543113289,"v":614677.3094848017,"t":1729072800}
{"o":45.6543113289,"h":46.457194183,"l":45.2059365302,"c":45.6012953817,"v":1550277.1261809033,"t":1729076400}
{"o":45.6012953817,"h":45.875466053,"l":45.0800414837,"c":45.5231645807,"v":1287672.6359390633,"t":1729080000}
{"o":45.5231645807,"h":45.8699382227,"l":44.9689228561,"c":45.3254955863,"v":845613.1506890221,"t":1729083600}
{"o":45.3254955863,"h":46.1080479426,"l":44.8417710548,"c":45.3103627473,"v":954693.1304834697,"t":1729087200}
{"o":45.3103627473,"h":45.6621269016,"l":44.7597676439,"c":45.3390536455,"v":958820.0518339624,"t":1729090800}
{"o":45.3390536455,"h":45.4672836119,"l":44.5921753443,"c":45.2481402718,"v":984008.0090887352,"t":1729094400}
{"o":45.2481402718,"h":45.4121872138,"l":45.010945541,"c":45.2192665248,"v":801502.0704425728,"t":1729098000}
{"o":45.2192665248,"h":45.3693715103,"l":44.9926396409,"c":45.1047854343,"v":810483.6091574207,"t":1729101600}
{"o":45.1047854343,"h":45.2906634382,"l":44.9481440973,"c":45.1355716295,"v":803285.2349778613,"t":1729105200}
{"o":45.1355716295,"h":45.4060999928,"l":44.8997729126,"c":45.1511341572,"v":803383.7482775153,"t":1729108800}
{"o":45.1511341572,"h":45.4772402154,"l":44.8804272495,"c":45.2287823154,"v":685184.156109895,"t":1729112400}
{"o":45.2287823154,"h":45.5623340364,"l":44.980478236,"c":45.2936497679,"v":603877.001070176,"t":1729116000}
{"o":45.2936497679,"h":45.5130033986,"l":45.0404553493,"c":45.288326245,"v":697659.2486058061,"t":1729119600}
{"o":45.288326245,"h":45.7068046341,"l":45.0500426398,"c":45.2984072455,"v":758336.8164853234,"t":1729123200}
{"o":45.2984072455,"h":45.7477007766,"l":44.7045314474,"c":45.5552413063,"v":712938.7261768118,"t":1729126800}
{"o":45.5552413063,"h":45.8568432328,"l":45.0153901645,"c":45.2895230207,"v":844118.2840813725,"t":1729130400}
{"o":45.2895230207,"h":45.5987230581,"l":45.0986294528,"c":45.4101971915,"v":749540.4093629377,"t":1729134000}
{"o":45.4101971915,"h":45.6346963484,"l":44.8975712649,"c":45.1513561078,"v":623684.8082199146,"t":1729137600}
{"o":45.1513561078,"h":45.2932397352,"l":44.7748702337,"c":44.9753557317,"v":591094.9657184668,"t":1729141200}
{"o":44.9753557317,"h":45.2231464489,"l":44.7703572636,"c":44.9105655052,"v":562181.9392454979,"t":1729144800}
{"o":44.9105655052,"h":45.2375555469,"l":44.6124512278,"c":45.0811427789,"v":599370.2699824813,"t":1729148400}
{"o":45.0811427789,"h":45.3809833858,"l":44.8619699451,"c":45.2068670517,"v":558264.8745206908,"t":1729152000}
{"o":45.2068670517,"h":45.4229461891,"l":45.0229789207,"c":45.2091275212,"v":508162.6478709131,"t":1729155600}
{"o":45.2091275212,"h":45.5089562057,"l":44.6621028607,"c":45.1323692543,"v":572953.3265021851,"t":1729159200}
{"o":45.1323692543,"h":45.3426501647,"l":44.4038646994,"c":44.8596095741,"v":607458.4556436469,"t":1729162800}
{"o":44.8596095741,"h":45.2656321176,"l":44.5441641127,"c":44.9965845125,"v":646533.1171653105,"t":1729166400}
{"o":44.9965845125,"h":45.3600655242,"l":44.5732922291,"c":44.9457614184,"v":814937.1918266515,"t":1729170000}
{"o":44.9457614184,"h":45.3403007162,"l":44.2722874693,"c":44.8633801196,"v":1017160.176356773,"t":1729173600}
{"o":44.8633801196,"h":45.3684392701,"l":44.4588593358,"c":45.0761165705,"v":938168.3163024742,"t":1729177200}
{"o":45.0761165705,"h":45.3095894817,"l":44.3330230472,"c":44.7067469634,"v":818251.2952384807,"t":1729180800}
{"o":44.7067469634,"h":44.948559779,"l":44.0446585918,"c":44.2833016242,"v":924757.2565756135,"t":1729184400}
{"o":44.2833016242,"h":44.4489411258,"l":43.6890148462,"c":44.0773915315,"v":941805.9017732732,"t":1729188000}
{"o":44.0773915315,"h":44.4448762136,"l":43.8883728901,"c":44.2365093251,"v":765772.8457484718,"t":1729191600}
{"o":44.2365093251,"h":44.60925529,"l":44.1520336183,"c":44.324897586,"v":716566.9633283977,"t":1729195200}
{"o":44.324897586,"h":44.630048186,"l":44.2603225884,"c":44.4697601612,"v":621956.5050657204,"t":1729198800}
{"o":44.4697601612,"h":44.7526366399,"l":44.3772393293,"c":44.6351885033,"v":561259.8941062391,"t":1729202400}
{"o":44.6351885033,"h":44.7303365607,"l":44.38626871,"c":44.4931199582,"v":495426.5556840419,"t":1729206000}
{"o":44.4931199582,"h":44.6731936349,"l":44.2287318884,"c":44.3649865965,"v":597580.8467422948,"t":1729209600}
{"o":44.3649865965,"h":45.2538058412,"l":43.9813740978,"c":44.8296875671,"v":699719.3382975957,"t":1729213200}
{"o":44.8296875671,"h":45.1636204631,"l":44.5528095212,"c":44.9636202244,"v":700575.7817384717,"t":1729216800}
{"o":44.9636202244,"h":45.1349360453,"l":44.5174086602,"c":44.7158422668,"v":674293.7851894364,"t":1729220400}
{"o":44.7158422668,"h":44.9791306902,"l":44.6341331319,"c":44.8414010436,"v":587069.4345467519,"t":1729224000}
{"o":44.8414010436,"h":45.0527858304,"l":44.7081427115,"c":44.9793930677,"v":648009.0253060297,"t":1729227600}
{"o":44.9793930677,"h":45.3124858838,"l":44.8173963954,"c":45.1212050147,"v":672084.4624099213,"t":1729231200}
{"o":45.1212050147,"h":45.3447756897,"l":44.9592239074,"c":45.2013082088,"v":700310.2910156909,"t":1729234800}
{"o":45.2013082088,"h":45.3554823986,"l":45.0342190168,"c":45.1412693601,"v":553241.9154926102,"t":1729238400}
{"o":45.1412693601,"h":45.3296713015,"l":44.9272224677,"c":45.082395216,"v":600625.9111586345,"t":1729242000}
{"o":45.082395216,"h":45.3163920749,"l":44.9796674451,"c":45.1387216636,"v":510979.0802401484,"t":1729245600}
{"o":45.1387216636,"h":45.3772255465,"l":44.8243369305,"c":44.9907925355,"v":593787.0997741297,"t":1729249200}
{"o":44.9907925355,"h":45.1668580442,"l":44.689046986,"c":44.872513521,"v":666231.6994287109,"t":1729252800}
{"o":44.872513521,"h":45.3275360418,"l":44.6831405492,"c":45.1730901694,"v":744331.1954685056,"t":1729256400}
{"o":45.1730901694,"h":45.5250661955,"l":44.8414994503,"c":45.3929475801,"v":987808.5961814965,"t":1729260000}
{"o":45.3929475801,"h":45.7867336525,"l":44.983473451,"c":45.3707474114,"v":865415.6978749475,"t":1729263600}
{"o":45.3707474114,"h":45.7970391275,"l":44.8821930696,"c":45.5275292034,"v":858120.7066515289,"t":1729267200}
{"o":45.5275292034,"h":45.7420115327,"l":45.3465225883,"c":45.4776618969,"v":940714.3518806529,"t":1729270800}
{"o":45.4776618969,"h":45.8654018816,"l":45.3059450501,"c":45.6452529645,"v":835212.7108310943,"t":1729274400}
{"o":45.6452529645,"h":45.7701082628,"l":45.1471474946,"c":45.3173392642,"v":722512.7514841658,"t":1729278000}
{"o":45.3173392642,"h":45.4377345477,"l":45.1145644685,"c":45.2884678291,"v":628960.0830808615,"t":1729281600}
{"o":45.2884678291,"h":45.4100860197,"l":45.0115136637,"c":45.235611173,"v":604924.068017324,"t":1729285200}
{"o":45.235611173,"h":45.3582481695,"l":45.0507729972,"c":45.2411900149,"v":525355.2660020307,"t":1729288800}
{"o":45.2411900149,"h":45.5849949671,"l":45.1428062856,"c":45.4989695579,"v":471365.2430241579,"t":1729292400}
{"o":45.4989695579,"h":45.5760617269,"l":45.2577646324,"c":45.3683353393,"v":495062.8381884369,"t":1729296000}
{"o":45.3683353393,"h":45.5359770426,"l":45.2388255953,"c":45.3380879434,"v":597928.5492640649,"t":1729299600}
{"o":45.3380879434,"h":45.5646021619,"l":45.1813113164,"c":45.4511033082,"v":585197.6639566846,"t":1729303200}
{"o":45.4511033082,"h":45.792455069,"l":45.2054420905,"c":45.3531625949,"v":598478.6522792967,"t":1729306800}
{"o":45.3531625949,"h":45.5105201137,"l":45.125257913,"c":45.2128718149,"v":574975.2967982945,"t":1729310400}
{"o":45.2128718149,"h":45.454953313,"l":45.1056307321,"c":45.3541084793,"v":501289.1056131054,"t":1729314000}
{"o":45.3541084793,"h":45.4718785971,"l":45.2176337496,"c":45.2848682513,"v":479878.1202903892,"t":1729317600}
{"o":45.2848682513,"h":45.4740531714,"l":45.1153112498,"c":45.4074868189,"v":546187.7435586366,"t":1729321200}
{"o":45.4074868189,"h":45.5530706209,"l":45.3317132058,"c":45.4250523389,"v":681537.7312160106,"t":1729324800}
{"o":45.4250523389,"h":45.5192666536,"l":45.3365342641,"c":45.4529248583,"v":664874.5765386939,"t":1729328400}
{"o":45.4529248583,"h":45.571302148,"l":45.2312365181,"c":45.3868685034,"v":682707.427095423,"t":1729332000}
{"o":45.3868685034,"h":45.529969456,"l":45.0048253052,"c":45.1528781009,"v":919588.2242329096,"t":1729335600}
{"o":45.1528781009,"h":45.4726360931,"l":45.0753844958,"c":45.376510661,"v":857371.841244389,"t":1729339200}
{"o":45.376510661,"h":45.5359980599,"l":45.1999083459,"c":45.4337760948,"v":830034.134895613,"t":1729342800}
{"o":45.4337760948,"h":46.0892489938,"l":45.1791184327,"c":45.8648841436,"v":1278636.0380422571,"t":1729346400}
{"o":45.8648841436,"h":46.2421544362,"l":45.3249815731,"c":45.8762082419,"v":1252614.3392345083,"t":1729350000}
{"o":45.8762082419,"h":46.0701035903,"l":44.468349516,"c":45.7645378138,"v":1399890.7405128316,"t":1729353600}
{"o":45.7645378138,"h":45.9264555537,"l":45.3229612209,"c":45.6633659682,"v":844946.5503987679,"t":1729357200}
{"o":45.6633659682,"h":45.9117664528,"l":45.448723236,"c":45.732819405,"v":1075304.8276231447,"t":1729360800}
{"o":45.732819405,"h":46.0419961874,"l":45.6098174777,"c":45.852738471,"v":949273.4254242739,"t":1729364400}
{"o":45.852738471,"h":46.0153311645,"l":45.6658904277,"c":45.9060877265,"v":721510.335596004,"t":1729368000}
{"o":45.9060877265,"h":46.2359929308,"l":45.7777834196,"c":45.9629738349,"v":721177.3370541617,"t":1729371600}
{"o":45.9629738349,"h":46.538641893,"l":45.7536789511,"c":46.372436093,"v":694738.7567626061,"t":1729375200}
{"o":46.372436093,"h":46.6931889294,"l":45.9741135058,"c":46.5437730506,"v":750073.050492011,"t":1729378800}
{"o":46.5437730506,"h":46.8765715894,"l":46.1653439257,"c":46.2873671934,"v":770591.6066652251,"t":1729382400}
{"o":46.2873671934,"h":46.5809213206,"l":45.8889455544,"c":46.3144733556,"v":739833.5067279942,"t":1729386000}
{"o":46.3144733556,"h":46.5212162759,"l":46.1365665164,"c":46.291845115,"v":585615.7632393028,"t":1729389600}
{"o":46.291845115,"h":46.4894108772,"l":46.114640812,"c":46.3785081238,"v":558970.9250128941,"t":1729393200}
{"o":46.3785081238,"h":46.7318179864,"l":46.2134643702,"c":46.5162866034,"v":553073.7537982706,"t":1729396800}
{"o":46.5162866034,"h":46.9091226113,"l":46.153164251,"c":46.5018379543,"v":586084.3918608228,"t":1729400400}
{"o":46.5018379543,"h":46.5885399233,"l":46.2386059554,"c":46.4448052681,"v":525340.5132502143,"t":1729404000}
{"o":46.4448052681,"h":46.5549862797,"l":46.2345271846,"c":46.3296003331,"v":500506.3821856235,"t":1729407600}
{"o":46.3296003331,"h":46.5093103454,"l":46.1357486613,"c":46.2900616366,"v":583789.618200062,"t":1729411200}
{"o":46.2900616366,"h":46.5377090635,"l":46.151712146,"c":46.3999853587,"v":445613.2633214548,"t":1729414800}
{"o":46.3999853587,"h":46.5506274391,"l":46.1587626956,"c":46.3019585758,"v":516724.5486199924,"t":1729418400}
{"o":46.3019585758,"h":46.5396785482,"l":46.2536064321,"c":46.4654742906,"v":671715.3664532085,"t":1729422000}
{"o":46.4654742906,"h":46.5404997267,"l":46.1373994507,"c":46.2265614753,"v":709140.5351583241,"t":1729425600}
{"o":46.2265614753,"h":46.4243467554,"l":45.9495300602,"c":46.1500760446,"v":797236.860597362,"t":1729429200}
{"o":46.1500760446,"h":47.1453239282,"l":45.7407277009,"c":46.6097864098,"v":1000339.6182865888,"t":1729432800}
{"o":46.6097864098,"h":46.8611740986,"l":46.0154034379,"c":46.4060227794,"v":799888.197446215,"t":1729436400}
{"o":46.4060227794,"h":46.6088036855,"l":46.1458574086,"c":46.3811788168,"v":771367.6734365614,"t":1729440000}
{"o":46.3811788168,"h":46.6569123628,"l":46.1092986453,"c":46.4339660314,"v":736654.7883229209,"t":1729443600}
{"o":46.4339660314,"h":46.8200453209,"l":46.3099277204,"c":46.5813089971,"v":717804.0694362919,"t":1729447200}
{"o":46.5813089971,"h":46.8804537246,"l":46.1232686914,"c":46.4291323144,"v":657561.8601927825,"t":1729450800}
{"o":46.4291323144,"h":47.5405622607,"l":45.9964872192,"c":47.0275306566,"v":706149.5132367144,"t":1729454400}
{"o":47.0275306566,"h":47.5232626813,"l":46.7018579613,"c":47.2167871783,"v":788344.7600762177,"t":1729458000}
{"o":47.2167871783,"h":48.4953914878,"l":46.6864360701,"c":47.8502147908,"v":1073867.1890963006,"t":1729461600}
{"o":47.8502147908,"h":48.4804254809,"l":47.0552912202,"c":47.9944006887,"v":1010410.589060955,"t":1729465200}
{"o":47.9944006887,"h":49.1057177968,"l":46.0689612314,"c":48.2083867363,"v":1146754.8073145594,"t":1729468800}
{"o":48.2083867363,"h":48.8810711168,"l":47.673781215,"c":48.4904579048,"v":986163.0989955154,"t":1729472400}
{"o":48.4904579048,"h":49.0718378608,"l":47.622282209,"c":48.188016341,"v":1046834.5575854527,"t":1729476000}
{"o":48.188016341,"h":48.7540661208,"l":47.6849000015,"c":48.478533681,"v":1438534.5173488522,"t":1729479600}
{"o":48.478533681,"h":49.0352668946,"l":47.5639765405,"c":48.5883283626,"v":962467.0475721916,"t":1729483200}
{"o":48.5883283626,"h":49.1723920397,"l":47.9099338436,"c":48.3250506043,"v":891002.324743767,"t":1729486800}
{"o":48.3250506043,"h":48.9643676599,"l":47.8085376545,"c":48.2179992895,"v":894925.9228447236,"t":1729490400}
{"o":48.2179992895,"h":48.6960796934,"l":47.9002652939,"c":48.1879561266,"v":813039.07092044,"t":1729494000}
{"o":48.1879561266,"h":48.8455135197,"l":47.1468048042,"c":47.8061441708,"v":1126880.527188964,"t":1729497600}
{"o":47.8061441708,"h":48.2685377479,"l":46.5911856995,"c":47.8921161426,"v":965540.7870533649,"t":1729501200}
{"o":47.8921161426,"h":48.24937839,"l":47.280724843,"c":47.7743426852,"v":726913.556510599,"t":1729504800}
{"o":47.7743426852,"h":48.4134977112,"l":46.6438091088,"c":47.8861694741,"v":705586.6161703295,"t":1729508400}
{"o":47.8861694741,"h":48.21433796,"l":47.4574005978,"c":47.7083210319,"v":696523.3976496306,"t":1729512000}
{"o":47.7083210319,"h":48.3814743031,"l":46.4898621337,"c":47.2224859135,"v":1129020.2834600031,"t":1729515600}
{"o":47.2224859135,"h":47.9353924236,"l":45.6731631655,"c":47.5665850773,"v":983719.7049665111,"t":1729519200}
{"o":47.5665850773,"h":48.0775999006,"l":47.1339495581,"c":47.792761516,"v":829202.4270222377,"t":1729522800}
{"o":47.792761516,"h":47.9206355149,"l":47.0444721214,"c":47.5900013028,"v":937298.1232372626,"t":1729526400}
{"o":47.5900013028,"h":48.0166767238,"l":47.2498710722,"c":47.6873467392,"v":1043503.5346612601,"t":1729530000}
{"o":47.6873467392,"h":47.9434322043,"l":47.2243992699,"c":47.7157230122,"v":982794.1937437351,"t":1729533600}
{"o":47.7157230122,"h":48.410648569,"l":47.4803262101,"c":48.1664767639,"v":992974.8315946161,"t":1729537200}
{"o":48.1664767639,"h":48.4698277103,"l":47.640928062,"c":47.9911474702,"v":780167.931460223,"t":1729540800}
{"o":47.9911474702,"h":48.5211459128,"l":47.6847313324,"c":48.1451306117,"v":963499.9950953027,"t":1729544400}
{"o":48.1451306117,"h":48.4236538214,"l":47.7953733418,"c":48.1297702172,"v":751328.0924705273,"t":1729548000}
{"o":48.1297702172,"h":48.4355216386,"l":47.2039322749,"c":47.901825849,"v":756704.9829560759,"t":1729551600}
{"o":47.901825849,"h":48.631038527,"l":46.1991323963,"c":47.7384200366,"v":997995.957334864,"t":1729555200}
{"o":47.7384200366,"h":48.366161166,"l":47.1180306621,"c":48.0163638669,"v":815570.331666428,"t":1729558800}
{"o":48.0163638669,"h":48.3725211713,"l":47.5927577843,"c":47.7972895541,"v":848169.5021576401,"t":1729562400}
{"o":47.7972895541,"h":48.0682098899,"l":47.2168183757,"c":47.8672386399,"v":880126.6241830852,"t":1729566000}
{"o":47.8672386399,"h":48.5224877623,"l":47.67402305,"c":48.0486311143,"v":881430.9109251716,"t":1729569600}
{"o":48.0486311143,"h":49.0892310928,"l":47.8278505923,"c":48.3055808336,"v":838680.6441296515,"t":1729573200}
{"o":48.3055808336,"h":48.6546269102,"l":48.0969700363,"c":48.2154497673,"v":763400.4484467702,"t":1729576800}
{"o":48.2154497673,"h":48.4672279939,"l":47.5754836008,"c":48.0201736808,"v":841407.1243221503,"t":1729580400}
{"o":48.0201736808,"h":48.3622872247,"l":47.1020042526,"c":47.8158249387,"v":897627.07475028,"t":1729584000}
{"o":47.8158249387,"h":48.0137605816,"l":47.1617630324,"c":47.6526950059,"v":862128.294694597,"t":1729587600}
{"o":47.6526950059,"h":48.1917337398,"l":47.2343804509,"c":47.9574316851,"v":721737.9938859025,"t":1729591200}
{"o":47.9574316851,"h":48.7884385105,"l":47.6868461716,"c":48.2572965602,"v":783926.9399876712,"t":1729594800}
{"o":48.2572965602,"h":48.9844717565,"l":47.4873842008,"c":48.010323508,"v":917264.9495038571,"t":1729598400}
{"o":48.010323508,"h":48.4300742688,"l":47.4490046348,"c":48.014723642,"v":912543.8485269181,"t":1729602000}
{"o":48.014723642,"h":49.6073946421,"l":47.4764238691,"c":48.7857214512,"v":1160764.8104019496,"t":1729605600}
{"o":48.7857214512,"h":49.2747669306,"l":47.4342379677,"c":48.2361705875,"v":1140119.8867557684,"t":1729609200}
{"o":48.2361705875,"h":48.5163604978,"l":47.4080574841,"c":47.9031746941,"v":939495.2683996807,"t":1729612800}
{"o":47.9031746941,"h":48.7135300815,"l":47.2129717231,"c":48.0948939333,"v":893685.8536852075,"t":1729616400}
{"o":48.0948939333,"h":48.9480949963,"l":47.6507652009,"c":48.2340450248,"v":899063.8195901397,"t":1729620000}
{"o":48.2340450248,"h":48.5986128222,"l":47.9353212729,"c":48.3247224127,"v":842268.7093856756,"t":1729623600}
{"o":48.3247224127,"h":48.4995146793,"l":48.0522125301,"c":48.2559164354,"v":802636.3685571972,"t":1729627200}
{"o":48.2559164354,"h":48.4160218171,"l":47.9143644255,"c":48.1216130018,"v":745204.6337976187,"t":1729630800}
{"o":48.1216130018,"h":48.6636469382,"l":47.9268327297,"c":48.4381721427,"v":687269.1229945858,"t":1729634400}
{"o":48.4381721427,"h":49.2679609793,"l":47.4258039556,"c":48.2691445557,"v":684035.0020608279,"t":1729638000}
{"o":48.2691445557,"h":48.5733095575,"l":47.6838096226,"c":47.9690107498,"v":663634.6052173255,"t":1729641600}
{"o":47.9690107498,"h":48.4151699638,"l":47.7412355502,"c":48.1443396227,"v":667767.5434957354,"t":1729645200}
{"o":48.1443396227,"h":48.4583960724,"l":47.6691752756,"c":47.9934310015,"v":758615.4622269486,"t":1729648800}
{"o":47.9934310015,"h":48.1775902663,"l":47.4346280869,"c":47.8092662727,"v":804218.3018414665,"t":1729652400}
{"o":47.8092662727,"h":48.0972859634,"l":47.6013861409,"c":47.9069554804,"v":695887.0836628006,"t":1729656000}
{"o":47.9069554804,"h":48.2152807347,"l":47.4304052535,"c":47.6912368607,"v":716831.965329517,"t":1729659600}
{"o":47.6912368607,"h":48.193872582,"l":47.5458816853,"c":47.7784277201,"v":646043.1463138619,"t":1729663200}
{"o":47.7784277201,"h":48.0149488923,"l":47.5589754898,"c":47.8892083657,"v":711827.5280193497,"t":1729666800}
{"o":47.8892083657,"h":48.2354777287,"l":47.4791486333,"c":47.7123865739,"v":1076073.6730953001,"t":1729670400}
{"o":47.7123865739,"h":48.1541592379,"l":47.256373459,"c":47.8718006286,"v":949339.1727110035,"t":1729674000}
{"o":47.8718006286,"h":48.2151028342,"l":47.6933931486,"c":47.8851588341,"v":876594.0110694662,"t":1729677600}
{"o":47.8851588341,"h":48.2453578256,"l":47.7005017979,"c":48.012490142,"v":838721.7046299699,"t":1729681200}
{"o":48.012490142,"h":48.3398512477,"l":47.5529425991,"c":48.0628771515,"v":1110968.2720678737,"t":1729684800}
{"o":48.0628771515,"h":49.0016119241,"l":47.6858121926,"c":48.6414375192,"v":1175916.0661182757,"t":1729688400}
{"o":48.6414375192,"h":49.0031712298,"l":48.1089480961,"c":48.4887498141,"v":1365998.241025364,"t":1729692000}
{"o":48.4887498141,"h":48.9919478244,"l":47.6064814157,"c":48.5692065189,"v":1645382.5201766142,"t":1729695600}
{"o":48.5692065189,"h":49.1400129781,"l":47.5889658894,"c":48.1640727372,"v":1279611.2815534093,"t":1729699200}
{"o":48.1640727372,"h":48.7239108031,"l":47.9090368605,"c":48.2145169123,"v":1409557.5298950879,"t":1729702800}
{"o":48.2145169123,"h":49.5452393922,"l":46.9437246414,"c":48.8589088486,"v":1407107.6827178842,"t":1729706400}
{"o":48.8589088486,"h":50.0828843067,"l":48.2328887658,"c":49.5017887846,"v":1265961.4757149178,"t":1729710000}
{"o":49.5017887846,"h":50.5351326821,"l":48.7923111176,"c":49.5712539606,"v":1155722.0149184132,"t":1729713600}
{"o":49.5712539606,"h":50.0903163051,"l":48.3568492464,"c":49.0195804804,"v":1125245.0302906053,"t":1729717200}
{"o":49.0195804804,"h":51.6409784834,"l":46.893025671,"c":49.0153615729,"v":1061649.2305025097,"t":1729720800}
{"o":49.0153615729,"h":49.5294728722,"l":48.6616347681,"c":48.9522585293,"v":898445.4243376398,"t":1729724400}
{"o":48.9522585293,"h":49.9775330525,"l":46.8856773439,"c":49.4790883143,"v":972981.8718487415,"t":1729728000}
{"o":49.4790883143,"h":50.1841734021,"l":48.8301591815,"c":49.3365079289,"v":981996.6190900686,"t":1729731600}
{"o":49.3365079289,"h":50.5942050002,"l":48.8111419637,"c":49.6758729513,"v":1172341.2020616513,"t":1729735200}
{"o":49.6758729513,"h":50.2109853039,"l":49.1422356593,"c":49.6229045864,"v":1213879.2762565282,"t":1729738800}
{"o":49.6229045864,"h":50.2047942972,"l":49.260511769,"c":49.5739271078,"v":1005709.671671199,"t":1729742400}
{"o":49.5739271078,"h":49.8758819598,"l":48.8653919752,"c":49.383196277,"v":786586.5739387315,"t":1729746000}
{"o":49.383196277,"h":49.9423086697,"l":49.0410408187,"c":49.519276563,"v":914362.0170577454,"t":1729749600}
{"o":49.519276563,"h":50.0278744967,"l":49.1202983402,"c":49.4796116199,"v":919301.2497037681,"t":1729753200}
{"o":49.4796116199,"h":50.0148822307,"l":48.8959503146,"c":49.237465213,"v":960956.5615373837,"t":1729756800}
{"o":49.237465213,"h":49.6796877189,"l":48.5403117003,"c":49.1433126677,"v":1026577.5198315701,"t":1729760400}
{"o":49.1433126677,"h":49.7973390037,"l":48.768747865,"c":49.4118632784,"v":830976.5282699867,"t":1729764000}
{"o":49.4118632784,"h":49.832385727,"l":49.1207110421,"c":49.5916702799,"v":979709.1842180337,"t":1729767600}
{"o":49.5916702799,"h":50.30412795,"l":48.9158963514,"c":49.7385111366,"v":1016618.9706127618,"t":1729771200}
{"o":49.7385111366,"h":50.6160852089,"l":49.2533564743,"c":49.8960912934,"v":1185308.1463074493,"t":1729774800}
{"o":49.8960912934,"h":50.5913432266,"l":49.2775300202,"c":49.9201654985,"v":1155837.1211475395,"t":1729778400}
{"o":49.9201654985,"h":50.9533513931,"l":49.0112547871,"c":49.9294910089,"v":1174051.4736993185,"t":1729782000}
{"o":49.9294910089,"h":51.127212149,"l":49.3480422666,"c":50.1916153785,"v":984417.7603919765,"t":1729785600}
{"o":50.1916153785,"h":50.6067316459,"l":47.1475394087,"c":49.8596350085,"v":990110.2600756603,"t":1729789200}
{"o":49.8596350085,"h":50.2789792074,"l":49.2384749526,"c":49.7902646611,"v":972569.9557032433,"t":1729792800}
{"o":49.7902646611,"h":50.3074795261,"l":49.3720605358,"c":49.9875381628,"v":1023060.3704595808,"t":1729796400}
{"o":49.9875381628,"h":50.6096706051,"l":49.0863381374,"c":49.923595445,"v":1040729.6440123298,"t":1729800000}
{"o":49.923595445,"h":50.5000699294,"l":49.4107736698,"c":50.0032743849,"v":1071637.5357724649,"t":1729803600}
{"o":50.0032743849,"h":50.6160847041,"l":49.6460640462,"c":50.1345836209,"v":1243516.9448032521,"t":1729807200}
{"o":50.1345836209,"h":50.6338711,"l":48.9528368898,"c":49.8281971955,"v":1048712.1011818976,"t":1729810800}
{"o":49.8281971955,"h":50.5185153089,"l":49.3993699363,"c":50.0728224988,"v":1029351.7477716617,"t":1729814400}
{"o":50.0728224988,"h":50.4969783009,"l":49.4014656117,"c":50.0168210795,"v":924785.5125836945,"t":1729818000}
{"o":50.0168210795,"h":50.4789253236,"l":49.6673265262,"c":49.924289362,"v":767641.3532984271,"t":1729821600}
{"o":49.924289362,"h":50.2960698814,"l":49.1706309965,"c":49.6950347162,"v":893955.024212484,"t":1729825200}
{"o":49.6950347162,"h":50.0407191023,"l":49.0966876866,"c":49.4693999118,"v":765193.8882627669,"t":1729828800}
{"o":49.4693999118,"h":49.7843376374,"l":49.175416175,"c":49.655257298,"v":657190.8262329516,"t":1729832400}
{"o":49.655257298,"h":49.8562051514,"l":49.4214130775,"c":49.563721437,"v":845832.7546748252,"t":1729836000}
{"o":49.563721437,"h":50.029511919,"l":48.8696727286,"c":49.3605241811,"v":799233.3191766277,"t":1729839600}
{"o":49.3605241811,"h":49.7054278879,"l":48.6242215968,"c":49.1898340311,"v":1199713.7811721689,"t":1729843200}
{"o":49.1898340311,"h":49.5743465687,"l":48.4138603437,"c":49.0978790798,"v":895213.0223364293,"t":1729846800}
{"o":49.0978790798,"h":49.6375109026,"l":48.786569961,"c":49.2365652487,"v":921322.2986715981,"t":1729850400}
{"o":49.2365652487,"h":49.6182111517,"l":49.0277365048,"c":49.2174752607,"v":706583.7801687167,"t":1729854000}
{"o":49.2174752607,"h":49.6020961834,"l":48.9412211809,"c":49.2337036799,"v":770922.0529267016,"t":1729857600}
{"o":49.2337036799,"h":49.9930770706,"l":49.0079125488,"c":49.7057654697,"v":917035.6563672549,"t":1729861200}
{"o":49.7057654697,"h":50.4735844566,"l":49.2116432386,"c":49.7437100761,"v":1103049.4639827937,"t":1729864800}
{"o":49.7437100761,"h":50.7379994115,"l":47.841504681,"c":49.2216142134,"v":1197218.3063822044,"t":1729868400}
{"o":49.2216142134,"h":49.7184562038,"l":48.4231794033,"c":49.0069938048,"v":1318634.1990723202,"t":1729872000}
{"o":49.0069938048,"h":49.84102617,"l":47.2643166946,"c":48.2427047016,"v":1359302.9497102089,"t":1729875600}
{"o":48.2427047016,"h":49.8869961297,"l":46.9464242029,"c":48.6081643419,"v":1922036.8263842787,"t":1729879200}
{"o":48.6081643419,"h":49.0506398147,"l":47.4955226773,"c":48.2865907024,"v":1286853.1962966786,"t":1729882800}
{"o":48.2865907024,"h":48.7357665908,"l":47.1895502578,"c":48.0145050122,"v":990976.3492883884,"t":1729886400}
{"o":48.0145050122,"h":48.5146605127,"l":47.6661571431,"c":48.1889057185,"v":898517.4935410687,"t":1729890000}
{"o":48.1889057185,"h":48.8304241652,"l":46.6972795257,"c":47.3361485288,"v":860192.2272475981,"t":1729893600}
{"o":47.3361485288,"h":48.2808122977,"l":45.7327758759,"c":47.551627734,"v":1931919.3540147038,"t":1729897200}
{"o":47.551627734,"h":47.9660496713,"l":47.0471494596,"c":47.4530861322,"v":1190016.8227107648,"t":1729900800}
{"o":47.4530861322,"h":47.8183199614,"l":46.9309950592,"c":47.23384248,"v":762283.2370345498,"t":1729904400}
{"o":47.23384248,"h":48.0478232113,"l":46.6119749916,"c":47.4215688463,"v":778504.7446962447,"t":1729908000}
{"o":47.4215688463,"h":47.8242510468,"l":47.057751388,"c":47.506744319,"v":644948.1947208565,"t":1729911600}
{"o":47.506744319,"h":47.9598060763,"l":47.4095561968,"c":47.8360863641,"v":655633.4131556661,"t":1729915200}
{"o":47.8360863641,"h":48.3158142873,"l":47.4817219795,"c":47.908014435,"v":634399.3319265189,"t":1729918800}
{"o":47.908014435,"h":48.4585125592,"l":47.5853035346,"c":48.2166248405,"v":777250.1209005656,"t":1729922400}
{"o":48.2166248405,"h":48.6255810292,"l":47.6442745827,"c":47.9739880237,"v":778042.5193555183,"t":1729926000}
{"o":47.9739880237,"h":48.3898571615,"l":47.8406434232,"c":48.1972053692,"v":707254.6709929829,"t":1729929600}
{"o":48.1972053692,"h":48.5947560127,"l":48.0342426743,"c":48.3907857045,"v":746396.5491985306,"t":1729933200}
{"o":48.3907857045,"h":48.7716812366,"l":47.8127727413,"c":48.4358324816,"v":869174.0267647388,"t":1729936800}
{"o":48.4358324816,"h":48.8660253603,"l":48.0991819179,"c":48.3113795355,"v":749898.4339629196,"t":1729940400}
{"o":48.3113795355,"h":48.6228669051,"l":48.0920858356,"c":48.3798819618,"v":697360.1922490905,"t":1729944000}
{"o":48.3798819618,"h":48.5609655226,"l":47.8812792395,"c":48.1784848446,"v":697850.5394269702,"t":1729947600}
{"o":48.1784848446,"h":48.452951692,"l":47.8752951721,"c":48.1534754189,"v":945199.2549022866,"t":1729951200}
{"o":48.1534754189,"h":48.8042489781,"l":47.9268642239,"c":48.3959855995,"v":855239.33617892,"t":1729954800}
{"o":48.3959855995,"h":48.7888818191,"l":48.1403777583,"c":48.510314848,"v":695358.7633288716,"t":1729958400}
{"o":48.510314848,"h":48.9328919332,"l":48.1572000495,"c":48.7720756378,"v":737420.569063688,"t":1729962000}
{"o":48.7720756378,"h":48.8951471985,"l":48.3801665665,"c":48.5824401767,"v":793037.4100874368,"t":1729965600}
{"o":48.5824401767,"h":49.2599255393,"l":48.3552120222,"c":48.956068523,"v":753419.664526645,"t":1729969200}
{"o":48.956068523,"h":49.4443461401,"l":48.7535942611,"c":49.1497982,"v":751010.4384230352,"t":1729972800}
{"o":49.1497982,"h":49.5504351595,"l":48.6598292047,"c":48.953054258,"v":747258.5306184163,"t":1729976400}
{"o":48.953054258,"h":49.2373640941,"l":48.7689206745,"c":48.987256687,"v":629012.3393754916,"t":1729980000}
{"o":48.987256687,"h":49.1215694125,"l":48.7004624185,"c":48.8636440988,"v":522581.4941951139,"t":1729983600}
{"o":48.8636440988,"h":49.1345741627,"l":48.4549151177,"c":48.8281527035,"v":641657.9970088608,"t":1729987200}
{"o":48.8281527035,"h":49.5904940923,"l":48.4924763796,"c":49.1630915916,"v":725266.7169969608,"t":1729990800}
{"o":49.1630915916,"h":49.5321457951,"l":48.7310073264,"c":48.9896782186,"v":712985.437450798,"t":1729994400}
{"o":48.9896782186,"h":49.3402767217,"l":48.6269554815,"c":49.0465187895,"v":611866.4423676205,"t":1729998000}
{"o":49.0465187895,"h":49.2971012169,"l":48.8967220298,"c":49.1788274729,"v":556814.9129650713,"t":1730001600}
{"o":49.1788274729,"h":49.3630348418,"l":48.9312328561,"c":49.1613860773,"v":517210.1731946305,"t":1730005200}
{"o":49.1613860773,"h":49.4660662547,"l":48.9834002166,"c":49.3338294572,"v":550015.6793671983,"t":1730008800}
{"o":49.3338294572,"h":49.8788526981,"l":48.8744808071,"c":49.304688162,"v":557222.0871358482,"t":1730012400}
{"o":49.304688162,"h":49.9992966506,"l":49.1437726159,"c":49.7780180189,"v":654596.473602439,"t":1730016000}
{"o":49.7780180189,"h":50.0184766865,"l":49.2966037809,"c":49.6464334544,"v":737845.4440744891,"t":1730019600}
{"o":49.6464334544,"h":49.8111918728,"l":49.308899673,"c":49.4913941471,"v":675888.3407187782,"t":1730023200}
{"o":49.4913941471,"h":49.8661709453,"l":49.2799001369,"c":49.5257177935,"v":641067.8749325959,"t":1730026800}
{"o":49.5257177935,"h":50.3148194936,"l":49.3260802539,"c":49.9064970605,"v":907169.9090112147,"t":1730030400}
{"o":49.9064970605,"h":50.3086186366,"l":49.6143673922,"c":49.9331144792,"v":894324.7038993991,"t":1730034000}
{"o":49.9331144792,"h":50.2645732699,"l":49.7122607471,"c":49.9991730977,"v":898651.0531645096,"t":1730037600}
{"o":49.9991730977,"h":50.4707814305,"l":49.7436170825,"c":49.9391781114,"v":820709.7473575651,"t":1730041200}
{"o":49.9391781114,"h":50.2389866755,"l":49.3853313315,"c":50.0241105535,"v":787730.6355266077,"t":1730044800}
{"o":50.0241105535,"h":50.6928664493,"l":49.7310282531,"c":49.9416262647,"v":814662.177832535,"t":1730048400}
{"o":49.9416262647,"h":50.3530906385,"l":49.6833023599,"c":49.9007897677,"v":756662.5766391328,"t":1730052000}
{"o":49.9007897677,"h":50.3527432317,"l":49.6112673503,"c":50.2040836424,"v":842010.5444966805,"t":1730055600}
{"o":50.2040836424,"h":50.4880781797,"l":49.9491566479,"c":50.117928761,"v":809374.5619634945,"t":1730059200}
{"o":50.117928761,"h":50.5283174326,"l":49.9221493708,"c":50.1944228377,"v":887239.4766081653,"t":1730062800}
{"o":50.1944228377,"h":50.5348766208,"l":50.0635046505,"c":50.3358456628,"v":818859.8733198716,"t":1730066400}
{"o":50.3358456628,"h":50.6648433323,"l":49.9661206028,"c":50.1268033483,"v":726918.0703852964,"t":1730070000}
{"o":50.1268033483,"h":50.3637552655,"l":49.7672541084,"c":49.9880313993,"v":673068.7455611962,"t":1730073600}
{"o":49.9880313993,"h":50.2000176529,"l":49.3373602544,"c":49.9279708737,"v":574704.0630374313,"t":1730077200}
{"o":49.9279708737,"h":50.1046078388,"l":49.5966329859,"c":49.7639587881,"v":685615.1424315808,"t":1730080800}
{"o":49.7639587881,"h":50.2537566457,"l":49.5621207668,"c":49.8865309764,"v":740743.7953576297,"t":1730084400}
{"o":49.8865309764,"h":50.090065439,"l":49.326364477,"c":49.8299972534,"v":706959.2237710882,"t":1730088000}
{"o":49.8299972534,"h":50.0479141929,"l":49.1725566448,"c":49.6345682047,"v":771928.2448009535,"t":1730091600}
{"o":49.6345682047,"h":49.8193936301,"l":49.2911981181,"c":49.647530102,"v":599047.5825855152,"t":1730095200}
{"o":49.647530102,"h":50.2764459713,"l":49.361115822,"c":49.837936912,"v":728518.2040911873,"t":1730098800}
{"o":49.837936912,"h":50.3410333936,"l":49.6583858588,"c":50.1008805395,"v":791594.985072323,"t":1730102400}
{"o":50.1008805395,"h":50.5052404208,"l":49.8549955835,"c":50.286690595,"v":621490.7217634267,"t":1730106000}
{"o":50.286690595,"h":50.5859480796,"l":49.9681420454,"c":50.131660922,"v":695131.5494035837,"t":1730109600}
{"o":50.131660922,"h":50.6570202231,"l":49.6849703281,"c":50.1268481436,"v":683573.6348123461,"t":1730113200}
{"o":50.1268481436,"h":50.5603549284,"l":49.0554223847,"c":50.2762792821,"v":778626.2958790774,"t":1730116800}
{"o":50.2762792821,"h":50.6188892389,"l":49.4870011005,"c":49.7997843873,"v":819955.4497743192,"t":1730120400}
{"o":49.7997843873,"h":50.3214340307,"l":49.0996422725,"c":49.672755762,"v":884844.0104967288,"t":1730124000}
{"o":49.672755762,"h":49.8875689488,"l":48.9977634905,"c":49.2708370549,"v":851378.1894986914,"t":1730127600}
{"o":49.2708370549,"h":49.9621497853,"l":48.8399298184,"c":49.3788705421,"v":944443.385915884,"t":1730131200}
{"o":49.3788705421,"h":50.277423724,"l":48.2788234948,"c":49.5243007422,"v":1106341.4876364574,"t":1730134800}
{"o":49.5243007422,"h":50.0364531719,"l":49.3533589655,"c":49.6740449183,"v":853221.878916247,"t":1730138400}
{"o":49.6740449183,"h":50.7029529135,"l":49.3934615074,"c":49.9482177517,"v":995173.8476484646,"t":1730142000}
{"o":49.9482177517,"h":50.0929798019,"l":49.5635262024,"c":49.9571161127,"v":811825.8193906968,"t":1730145600}
{"o":49.9571161127,"h":50.5166756491,"l":49.7236603464,"c":50.169182052,"v":697764.8493748039,"t":1730149200}
{"o":50.169182052,"h":50.806169497,"l":49.7260740708,"c":50.2824087775,"v":1058347.0393365012,"t":1730152800}
{"o":50.2824087775,"h":50.5737632099,"l":49.8369234902,"c":50.1809540423,"v":834045.362491695,"t":1730156400}
{"o":50.1809540423,"h":50.5354245203,"l":49.8600596624,"c":50.2571287055,"v":705325.5151634058,"t":1730160000}
{"o":50.2571287055,"h":50.4383507629,"l":49.8203777219,"c":50.2075481846,"v":788452.7696051213,"t":1730163600}
{"o":50.2075481846,"h":51.6466192294,"l":49.3731208102,"c":50.5554684741,"v":1204322.7017640891,"t":1730167200}
{"o":50.5554684741,"h":51.194066412,"l":50.074228988,"c":50.7222132299,"v":822015.4366649179,"t":1730170800}
{"o":50.7222132299,"h":51.0966571161,"l":50.3802141806,"c":50.7826504805,"v":667846.1434552119,"t":1730174400}
{"o":50.7826504805,"h":51.0492848453,"l":50.1140182665,"c":50.5220232097,"v":759281.5214870139,"t":1730178000}
{"o":50.5220232097,"h":50.783341719,"l":50.1364128281,"c":50.448970224,"v":628309.6978031418,"t":1730181600}
{"o":50.448970224,"h":50.8223993918,"l":49.9348799059,"c":50.4046465247,"v":650723.8045815884,"t":1730185200}
{"o":50.4046465247,"h":51.0157930341,"l":50.0635239328,"c":50.517094389,"v":640784.3775832416,"t":1730188800}
{"o":50.517094389,"h":50.8496897152,"l":50.1864257175,"c":50.5593891977,"v":622469.9353565404,"t":1730192400}
{"o":50.5593891977,"h":50.8650679623,"l":50.154045193,"c":50.5499093741,"v":567804.5454568493,"t":1730196000}
{"o":50.5499093741,"h":50.9209556437,"l":50.0661686999,"c":50.4698781287,"v":684750.0350104985,"t":1730199600}
{"o":50.4698781287,"h":50.8844666553,"l":49.7794248189,"c":50.1841380812,"v":755766.1756031835,"t":1730203200}
{"o":50.1841380812,"h":50.5601869157,"l":49.6448590556,"c":50.2710070767,"v":790565.0306553008,"t":1730206800}
{"o":50.2710070767,"h":50.7223122914,"l":49.7604546138,"c":50.160559257,"v":1068074.8516430305,"t":1730210400}
{"o":50.160559257,"h":50.6749365394,"l":49.7577911231,"c":50.3838110012,"v":1069074.3382757145,"t":1730214000}
{"o":50.3838110012,"h":51.5576587725,"l":49.8624994795,"c":50.7115036381,"v":1304799.1641319266,"t":1730217600}
{"o":50.7115036381,"h":51.2703970785,"l":49.8098994303,"c":50.3520356599,"v":1017215.874969652,"t":1730221200}
{"o":50.3520356599,"h":50.8778372277,"l":49.9050011657,"c":50.3735504486,"v":1066764.560600884,"t":1730224800}
{"o":50.3735504486,"h":51.0202641771,"l":49.1534657461,"c":49.8296741769,"v":1147809.8879023546,"t":1730228400}
{"o":49.8296741769,"h":50.3533691586,"l":49.1398617683,"c":49.9262550598,"v":900752.3372237289,"t":1730232000}
{"o":49.9262550598,"h":50.3089472023,"l":49.5647994063,"c":49.9755053262,"v":667634.7012828236,"t":1730235600}
{"o":49.9755053262,"h":50.456297717,"l":49.7587511961,"c":50.0808193393,"v":717569.3915910893,"t":1730239200}
{"o":50.0808193393,"h":50.31846827,"l":49.7289635799,"c":50.0452543261,"v":620222.7946810659,"t":1730242800}
{"o":50.0452543261,"h":50.3572518698,"l":49.400897727,"c":49.9333604409,"v":620203.4557731372,"t":1730246400}
{"o":49.9333604409,"h":50.5427224719,"l":49.2580102273,"c":50.1458058115,"v":675068.5604795768,"t":1730250000}
{"o":50.1458058115,"h":50.5037633623,"l":49.6324028906,"c":50.098370031,"v":633249.6981223089,"t":1730253600}
{"o":50.098370031,"h":50.5637321069,"l":49.8874794154,"c":50.2338273946,"v":645156.6032684802,"t":1730257200}
{"o":50.2338273946,"h":50.4825154886,"l":49.9757162477,"c":50.308602867,"v":512791.5637150251,"t":1730260800}
{"o":50.308602867,"h":50.763472819,"l":49.9699071388,"c":50.1685930974,"v":566704.6604381171,"t":1730264400}
{"o":50.1685930974,"h":50.5203757663,"l":49.6583780331,"c":49.8625129484,"v":579918.2860108056,"t":1730268000}
{"o":49.8625129484,"h":50.1346197481,"l":49.5646342309,"c":49.8396510008,"v":580573.9713412076,"t":1730271600}
{"o":49.8396510008,"h":50.1685079539,"l":49.5444135515,"c":49.7401514052,"v":691933.6215690797,"t":1730275200}
{"o":49.7401514052,"h":50.0422321252,"l":49.5896299337,"c":49.779741016,"v":507912.4022084267,"t":1730278800}
{"o":49.779741016,"h":49.9757725688,"l":49.4223928759,"c":49.6790382383,"v":495835.1466393208,"t":1730282400}
{"o":49.6790382383,"h":49.8429575313,"l":49.0585794327,"c":49.2975068818,"v":651845.5971924391,"t":1730286000}
{"o":49.2975068818,"h":49.5989714697,"l":48.8522141007,"c":49.2579562213,"v":667282.4531032733,"t":1730289600}
{"o":49.2579562213,"h":49.6822735971,"l":48.652985582,"c":49.3577221512,"v":740975.2894576379,"t":1730293200}
{"o":49.3577221512,"h":49.6889922394,"l":48.9169179732,"c":49.2380306694,"v":792185.0599738817,"t":1730296800}
{"o":49.2380306694,"h":49.5630456183,"l":48.19925484,"c":48.7982085194,"v":912819.6984507939,"t":1730300400}
{"o":48.7982085194,"h":49.2798304165,"l":48.3218915187,"c":49.0483965692,"v":867628.6821607933,"t":1730304000}
{"o":49.0483965692,"h":49.2638909929,"l":48.8370167689,"c":49.1142282697,"v":885488.0576609122,"t":1730307600}
{"o":49.1142282697,"h":49.4421398906,"l":48.564516108,"c":48.8602156046,"v":929626.4764159203,"t":1730311200}
{"o":48.8602156046,"h":49.1805754867,"l":48.5239990013,"c":48.8543276837,"v":712562.1806136,"t":1730314800}
{"o":48.8543276837,"h":49.6951221815,"l":48.3486696951,"c":49.3584829581,"v":856976.748905464,"t":1730318400}
{"o":49.3584829581,"h":49.6391500672,"l":48.471657305,"c":49.0467734777,"v":765988.0797174626,"t":1730322000}
{"o":49.0467734777,"h":49.2077434641,"l":48.8260471826,"c":49.1064776659,"v":559674.8568149412,"t":1730325600}
{"o":49.1064776659,"h":49.3435494206,"l":48.8252643999,"c":48.9280820183,"v":470938.5040894707,"t":1730329200}
{"o":48.9280820183,"h":49.2300151837,"l":48.8094989107,"c":49.0562780822,"v":471339.474584161,"t":1730332800}
{"o":49.0562780822,"h":49.4277197252,"l":48.7191816449,"c":49.1191740658,"v":576609.9597961444,"t":1730336400}
{"o":49.1191740658,"h":49.5457944281,"l":48.9025233051,"c":49.2681822379,"v":605929.7325171381,"t":1730340000}
{"o":49.2681822379,"h":49.4767917531,"l":48.6274508352,"c":48.8925590568,"v":519470.618458293,"t":1730343600}
{"o":48.8925590568,"h":49.1903499975,"l":48.7499737449,"c":49.0278150162,"v":495502.1092455161,"t":1730347200}
{"o":49.0278150162,"h":49.3283405623,"l":48.9158837086,"c":49.0588446917,"v":499945.2424038043,"t":1730350800}
{"o":49.0588446917,"h":49.2325302519,"l":48.5160231745,"c":48.7236016813,"v":479471.9156588942,"t":1730354400}
{"o":48.7236016813,"h":49.1162317678,"l":48.4715682749,"c":48.8991266225,"v":441775.101328245,"t":1730358000}
{"o":48.8991266225,"h":49.0399648393,"l":48.5044504654,"c":48.9053576289,"v":494676.7961966927,"t":1730361600}
{"o":48.9053576289,"h":49.2578794872,"l":48.6482564145,"c":49.0745950055,"v":450759.1375631333,"t":1730365200}
{"o":49.0745950055,"h":49.511789595,"l":48.8271994692,"c":49.3111615478,"v":537173.7164573178,"t":1730368800}
{"o":49.3111615478,"h":49.4685974855,"l":48.8107075644,"c":49.0331909922,"v":522908.8156953331,"t":1730372400}
{"o":49.0331909922,"h":49.2526289478,"l":48.6417547455,"c":48.8419039766,"v":702004.8216585068,"t":1730376000}
{"o":48.8419039766,"h":49.2078150734,"l":47.8197298877,"c":48.42178105,"v":904536.6135881776,"t":1730379600}
{"o":48.42178105,"h":48.646722339,"l":47.4249834235,"c":48.0564392816,"v":1198803.4381742987,"t":1730383200}
{"o":48.0564392816,"h":48.7438282002,"l":47.8459029607,"c":48.1371802328,"v":972677.8499303682,"t":1730386800}
{"o":48.1371802328,"h":48.3291954769,"l":47.6325658796,"c":47.905377077,"v":801380.9370986493,"t":1730390400}
{"o":47.905377077,"h":48.366506241,"l":47.7038587622,"c":48.0163537602,"v":775778.6098881052,"t":1730394000}
{"o":48.0163537602,"h":48.2436834321,"l":47.478082642,"c":47.855107913,"v":954438.250002488,"t":1730397600}
{"o":47.855107913,"h":48.1802547476,"l":47.4290114355,"c":47.6127633589,"v":800851.3457722529,"t":1730401200}
{"o":47.6127633589,"h":48.1508216354,"l":47.425388815,"c":47.8387829758,"v":725213.6597588439,"t":1730404800}
{"o":47.8387829758,"h":47.9938784712,"l":47.5904147385,"c":47.7294928347,"v":671687.3419430786,"t":1730408400}
{"o":47.7294928347,"h":48.0468528584,"l":47.2034384057,"c":47.7629345097,"v":778831.8273773181,"t":1730412000}
{"o":47.7629345097,"h":48.062266694,"l":47.2260048493,"c":47.5868145448,"v":657644.0881932426,"t":1730415600}
{"o":47.5868145448,"h":47.8796769179,"l":47.4271693999,"c":47.6629740327,"v":549575.146736588,"t":1730419200}
{"o":47.6629740327,"h":48.0475637598,"l":46.9094290428,"c":47.3077370784,"v":740861.2554604444,"t":1730422800}
{"o":47.3077370784,"h":47.6464127869,"l":46.7031814216,"c":47.4015871965,"v":856129.9135636925,"t":1730426400}
{"o":47.4015871965,"h":47.6597265578,"l":47.1007478362,"c":47.2844422402,"v":589579.933516272,"t":1730430000}
{"o":47.2844422402,"h":47.4234081825,"l":47.1111960432,"c":47.3313726521,"v":499221.518257269,"t":1730433600}
{"o":47.3313726521,"h":47.4791881292,"l":47.129412142,"c":47.2089404373,"v":456584.1787743509,"t":1730437200}
{"o":47.2089404373,"h":47.3460636629,"l":46.7352658677,"c":46.8610626976,"v":517089.9889994313,"t":1730440800}
{"o":46.8610626976,"h":47.1436404332,"l":46.6833171797,"c":47.016798541,"v":479832.4041196636,"t":1730444400}
{"o":47.016798541,"h":47.2389996331,"l":46.8469723368,"c":46.9515404926,"v":471582.4832755824,"t":1730448000}
{"o":46.9515404926,"h":47.3462443882,"l":46.8354881723,"c":47.268865921,"v":700137.1832547558,"t":1730451600}
{"o":47.268865921,"h":47.7815155626,"l":47.1118062173,"c":47.5005481998,"v":1046508.0600415288,"t":1730455200}
{"o":47.5005481998,"h":47.6816018247,"l":47.2995414143,"c":47.4015889676,"v":966794.336598682,"t":1730458800}
{"o":47.4015889676,"h":48.007595611,"l":47.2302440067,"c":47.8268920475,"v":1274401.3483196385,"t":1730462400}
{"o":47.8268920475,"h":48.8567140484,"l":47.4424523582,"c":48.534249191,"v":1008446.7640679596,"t":1730466000}
{"o":48.534249191,"h":49.0662004648,"l":47.7132558622,"c":48.2367367835,"v":1157298.0652796386,"t":1730469600}
{"o":48.2367367835,"h":48.8936526925,"l":45.9912700622,"c":46.5675179734,"v":1455219.6064409998,"t":1730473200}
{"o":46.5675179734,"h":47.6114512947,"l":46.2460269878,"c":47.0918481018,"v":1350202.8226904576,"t":1730476800}
{"o":47.0918481018,"h":47.5636468039,"l":46.8607234656,"c":47.1342827148,"v":1122744.0769990487,"t":1730480400}
{"o":47.1342827148,"h":47.3614774229,"l":46.7652790759,"c":47.0367993376,"v":798512.1883412253,"t":1730484000}
{"o":47.0367993376,"h":47.2798255526,"l":46.6714565226,"c":47.1279005958,"v":815389.8631268869,"t":1730487600}
{"o":47.1279005958,"h":47.36867272,"l":46.8057507208,"c":46.9154951263,"v":626480.1700959046,"t":1730491200}
{"o":46.9154951263,"h":47.0149121122,"l":46.3356742634,"c":46.846197416,"v":806892.1721725304,"t":1730494800}
{"o":46.846197416,"h":47.056371964,"l":46.6110258729,"c":46.9751402831,"v":614786.738233453,"t":1730498400}
{"o":46.9751402831,"h":47.1711465535,"l":46.8026996279,"c":47.031993593,"v":576275.3336036803,"t":1730502000}
{"o":47.031993593,"h":47.4163966996,"l":46.9041038765,"c":47.1944671976,"v":541698.5481573489,"t":1730505600}
{"o":47.1944671976,"h":47.4714898444,"l":47.0925070736,"c":47.3198285856,"v":521704.2013039288,"t":1730509200}
{"o":47.3198285856,"h":47.6997148484,"l":47.1533985951,"c":47.3484410996,"v":510998.4246988642,"t":1730512800}
{"o":47.3484410996,"h":47.4673066992,"l":47.0778489922,"c":47.2148354659,"v":457239.0493471723,"t":1730516400}
{"o":47.2148354659,"h":47.3241528713,"l":46.7726765549,"c":47.0595914036,"v":357672.7854391625,"t":1730520000}
{"o":47.0595914036,"h":47.3083855795,"l":46.78313731,"c":47.1416269509,"v":339261.6085508863,"t":1730523600}
{"o":47.1416269509,"h":47.2587096352,"l":46.9631702722,"c":47.1644485677,"v":369003.7324453021,"t":1730527200}
{"o":47.1644485677,"h":47.4237330996,"l":46.9867794208,"c":47.3467716213,"v":402087.2562086304,"t":1730530800}
{"o":47.3467716213,"h":47.5286633376,"l":46.9820250083,"c":47.153505985,"v":434330.3975309432,"t":1730534400}
{"o":47.153505985,"h":47.3145621015,"l":46.7993922904,"c":47.0729462951,"v":431651.9411527088,"t":1730538000}
{"o":47.0729462951,"h":47.2734091249,"l":46.7628962648,"c":47.0788623291,"v":505058.9338379028,"t":1730541600}
{"o":47.0788623291,"h":47.6172875649,"l":46.6681529933,"c":47.0487602218,"v":449174.5054394458,"t":1730545200}
{"o":47.0487602218,"h":47.281010203,"l":46.6822399324,"c":46.8260509681,"v":586725.1757442148,"t":1730548800}
{"o":46.8260509681,"h":47.1597005318,"l":46.2693042206,"c":46.6381885045,"v":657499.8583546577,"t":1730552400}
{"o":46.6381885045,"h":46.9326231379,"l":45.8415368043,"c":46.3702588955,"v":727166.9807714743,"t":1730556000}
{"o":46.3702588955,"h":46.596840495,"l":45.8194524092,"c":46.4511811616,"v":764671.4797651233,"t":1730559600}
{"o":46.4511811616,"h":46.9421567362,"l":46.2679399508,"c":46.6768514593,"v":1122568.134239675,"t":1730563200}
{"o":46.6768514593,"h":46.8581397481,"l":46.1114065898,"c":46.4877597566,"v":1007760.2138146989,"t":1730566800}
{"o":46.4877597566,"h":46.6563816843,"l":46.1772580679,"c":46.473788458,"v":946629.9886933817,"t":1730570400}
{"o":46.473788458,"h":46.9255176019,"l":46.3418775615,"c":46.8006407946,"v":938592.9022630502,"t":1730574000}
{"o":46.8006407946,"h":47.4711332583,"l":46.6291165017,"c":47.2099782558,"v":1045763.7661959113,"t":1730577600}
{"o":47.2099782558,"h":47.3177436834,"l":46.9896951483,"c":47.0791649355,"v":623111.349010294,"t":1730581200}
{"o":47.0791649355,"h":47.2398155653,"l":46.882758798,"c":46.9812064579,"v":597591.1127273744,"t":1730584800}
{"o":46.9812064579,"h":47.1027464764,"l":46.7008534733,"c":47.0399000062,"v":744904.91888542,"t":1730588400}
{"o":47.0399000062,"h":47.2198933158,"l":46.7055344734,"c":46.8015594794,"v":655745.7543409771,"t":1730592000}
{"o":46.8015594794,"h":46.9741933102,"l":46.3217353586,"c":46.489826078,"v":661240.7408141718,"t":1730595600}
{"o":46.489826078,"h":46.9141102287,"l":45.4607342204,"c":46.1811094852,"v":1050203.5742004167,"t":1730599200}
{"o":46.1811094852,"h":46.424475335,"l":45.7304746294,"c":46.1241507041,"v":725303.6267277865,"t":1730602800}
{"o":46.1241507041,"h":46.6196561158,"l":45.9067867086,"c":46.3545594999,"v":516118.5492471192,"t":1730606400}
{"o":46.3545594999,"h":46.6044733196,"l":45.9695185063,"c":46.0721693102,"v":733298.5379309388,"t":1730610000}
{"o":46.0721693102,"h":46.5647637194,"l":45.9105559637,"c":46.3690955097,"v":647585.1304717301,"t":1730613600}
{"o":46.3690955097,"h":46.6354290943,"l":46.2272054208,"c":46.4292800232,"v":524296.7604269244,"t":1730617200}
{"o":46.4292800232,"h":46.6610145381,"l":46.1808728289,"c":46.5254156438,"v":663006.2316731113,"t":1730620800}
{"o":46.5254156438,"h":46.7144263528,"l":46.1434745409,"c":46.2800159125,"v":701295.7932853175,"t":1730624400}
{"o":46.2800159125,"h":46.7630773468,"l":46.1614855859,"c":46.5556760071,"v":725512.5516188295,"t":1730628000}
{"o":46.5556760071,"h":46.8982211909,"l":46.2869003332,"c":46.5244671375,"v":714309.2549937472,"t":1730631600}
{"o":46.5244671375,"h":46.8514298914,"l":46.3385659843,"c":46.4739061742,"v":792888.5040911554,"t":1730635200}
{"o":46.4739061742,"h":46.8339989478,"l":45.6321350338,"c":45.8791758155,"v":1010127.4243835056,"t":1730638800}
{"o":45.8791758155,"h":46.3700286596,"l":45.1808397117,"c":45.5708688582,"v":1040176.7334537315,"t":1730642400}
{"o":45.5708688582,"h":46.0659787151,"l":44.8327645983,"c":45.5960576518,"v":1111389.4644878798,"t":1730646000}
{"o":45.5960576518,"h":46.092725737,"l":45.3038838136,"c":45.5527984854,"v":862662.8858863433,"t":1730649600}
{"o":45.5527984854,"h":46.1943625954,"l":45.3370916932,"c":45.8360587084,"v":789370.9033810706,"t":1730653200}
{"o":45.8360587084,"h":46.1222336161,"l":44.9538605378,"c":45.3401301464,"v":769030.5238239658,"t":1730656800}
{"o":45.3401301464,"h":46.0551777891,"l":45.1523167415,"c":45.8565817002,"v":781133.8465006737,"t":1730660400}
{"o":45.8565817002,"h":46.3903877597,"l":45.586808062,"c":46.2890646051,"v":796322.1120119483,"t":1730664000}
{"o":46.2890646051,"h":46.6230076891,"l":46.1314635622,"c":46.4108859551,"v":861522.2990032804,"t":1730667600}
{"o":46.4108859551,"h":46.6111508871,"l":46.0928269877,"c":46.2950503251,"v":619667.361268773,"t":1730671200}
{"o":46.2950503251,"h":46.4413393607,"l":45.9495316188,"c":46.1808077597,"v":572861.488484902,"t":1730674800}
{"o":46.1808077597,"h":46.3068248612,"l":45.5443130484,"c":45.959408077,"v":624642.9970252212,"t":1730678400}
{"o":45.959408077,"h":46.5974878107,"l":45.7414613134,"c":46.2988744833,"v":796322.3118000116,"t":1730682000}
{"o":46.2988744833,"h":46.7975665457,"l":46.0101785381,"c":46.6319340493,"v":1133304.5369881296,"t":1730685600}
{"o":46.6319340493,"h":46.8735030882,"l":46.0689912907,"c":46.2397237091,"v":737069.0966614292,"t":1730689200}
{"o":46.2397237091,"h":46.5285582449,"l":46.0483804267,"c":46.1961103162,"v":574487.1184023157,"t":1730692800}
{"o":46.1961103162,"h":46.3443348494,"l":45.6885046866,"c":45.8337469211,"v":552411.5057443863,"t":1730696400}
{"o":45.8337469211,"h":46.2036407081,"l":45.620290281,"c":46.1143098794,"v":480577.1604651337,"t":1730700000}
{"o":46.1143098794,"h":46.2829978181,"l":45.5949351582,"c":45.8720575799,"v":520615.1450835262,"t":1730703600}
{"o":45.8720575799,"h":46.1008632473,"l":45.4197067875,"c":45.6652322782,"v":582228.6659786932,"t":1730707200}
{"o":45.6652322782,"h":46.1206205188,"l":45.6030199735,"c":45.9797796924,"v":563436.0052113867,"t":1730710800}
{"o":45.9797796924,"h":46.5707045697,"l":45.8188968416,"c":46.3543154309,"v":683752.7974035685,"t":1730714400}
{"o":46.3543154309,"h":46.8232516478,"l":46.1477248912,"c":46.5203439314,"v":677231.6899100727,"t":1730718000}
{"o":46.5203439314,"h":46.8094524172,"l":46.1317604164,"c":46.5241396923,"v":696300.9601731213,"t":1730721600}
{"o":46.5241396923,"h":46.8102497441,"l":46.2132304924,"c":46.3353958415,"v":674206.8917095468,"t":1730725200}
{"o":46.3353958415,"h":46.726092006,"l":45.9028490507,"c":46.1439304499,"v":680498.0123444252,"t":1730728800}
{"o":46.1439304499,"h":46.4912481676,"l":45.8341376012,"c":46.3007774377,"v":634600.7255211488,"t":1730732400}
{"o":46.3007774377,"h":46.6121598677,"l":45.2370810142,"c":45.6158372501,"v":654754.135641617,"t":1730736000}
{"o":45.6158372501,"h":46.146299756,"l":45.4206231573,"c":45.7533795324,"v":678497.9576266933,"t":1730739600}
{"o":45.7533795324,"h":46.2483317964,"l":45.1745195711,"c":45.4030292166,"v":840236.6902393389,"t":1730743200}
{"o":45.4030292166,"h":45.7364450121,"l":45.2586861009,"c":45.4882773058,"v":598553.921343261,"t":1730746800}
{"o":45.4882773058,"h":45.689666037,"l":44.8497391764,"c":45.1743230285,"v":647929.2815592425,"t":1730750400}
{"o":45.1743230285,"h":45.9765416526,"l":43.941439358,"c":44.7147279466,"v":927513.743791781,"t":1730754000}
{"o":44.7147279466,"h":45.7203384668,"l":44.2116780531,"c":45.1294926992,"v":815542.1891035445,"t":1730757600}
{"o":45.1294926992,"h":45.4208831768,"l":44.8127356336,"c":45.0776236717,"v":604447.1742205134,"t":1730761200}
{"o":45.0776236717,"h":45.6117440621,"l":44.9746690837,"c":45.2590180637,"v":769304.6755927575,"t":1730764800}
{"o":45.2590180637,"h":45.4723277363,"l":44.7119183211,"c":45.1455365517,"v":685110.7464124099,"t":1730768400}
{"o":45.1455365517,"h":45.4525395824,"l":44.9968788341,"c":45.1784196687,"v":611433.6738704821,"t":1730772000}
{"o":45.1784196687,"h":45.5998441005,"l":44.7575245428,"c":45.4551832631,"v":695604.2982507249,"t":1730775600}
{"o":45.4551832631,"h":45.7405224566,"l":45.3112494233,"c":45.5276944185,"v":557687.3108742632,"t":1730779200}
{"o":45.5276944185,"h":45.974603019,"l":45.3100947152,"c":45.7334290784,"v":526404.7932886404,"t":1730782800}
{"o":45.7334290784,"h":45.8735014146,"l":45.4409310418,"c":45.7572379528,"v":550508.3167245575,"t":1730786400}
{"o":45.7572379528,"h":46.2287787585,"l":45.5934117118,"c":46.0155238079,"v":650156.2007265164,"t":1730790000}
{"o":46.0155238079,"h":46.2494598198,"l":45.8539947497,"c":46.1660427349,"v":613390.5168673113,"t":1730793600}
{"o":46.1660427349,"h":46.3665295218,"l":45.8955939044,"c":45.9735476056,"v":540489.5850227621,"t":1730797200}
{"o":45.9735476056,"h":46.0662976715,"l":45.6912802549,"c":45.9565901372,"v":506572.3617497822,"t":1730800800}
{"o":45.9565901372,"h":46.2902707754,"l":45.806961955,"c":46.0583796821,"v":529147.7438528748,"t":1730804400}
{"o":46.0583796821,"h":46.6257459362,"l":45.7560125434,"c":46.2930425562,"v":621458.9654753796,"t":1730808000}
{"o":46.2930425562,"h":46.6400107284,"l":45.9475151901,"c":46.4730950358,"v":725978.1927732999,"t":1730811600}
{"o":46.4730950358,"h":47.7302318611,"l":45.9444965792,"c":47.0799543693,"v":1147828.4885459105,"t":1730815200}
{"o":47.0799543693,"h":47.5732010353,"l":46.3987664014,"c":46.9358004435,"v":1102884.7289577529,"t":1730818800}
{"o":46.9358004435,"h":47.818811341,"l":46.598022308,"c":47.5113019047,"v":928385.7127540894,"t":1730822400}
{"o":47.5113019047,"h":47.8615586946,"l":46.9001337746,"c":47.1217532174,"v":780168.6019469246,"t":1730826000}
{"o":47.1217532174,"h":47.3690484875,"l":46.8052522588,"c":47.1114732317,"v":675288.6954667758,"t":1730829600}
{"o":47.1114732317,"h":47.5783427727,"l":46.0879547001,"c":46.5495417373,"v":740019.1763877869,"t":1730833200}
{"o":46.5495417373,"h":47.4408786823,"l":46.080482546,"c":47.1389937599,"v":739777.8447380951,"t":1730836800}
{"o":47.1389937599,"h":47.307210227,"l":46.5778136695,"c":46.8156843534,"v":548276.1745283129,"t":1730840400}
{"o":46.8156843534,"h":47.5019912651,"l":46.2511270821,"c":47.2331334372,"v":629979.1280452684,"t":1730844000}
{"o":47.2331334372,"h":47.4512978043,"l":46.9172317976,"c":47.0881962587,"v":679922.2253177338,"t":1730847600}
{"o":47.0881962587,"h":48.9945874939,"l":46.5587902521,"c":48.4003524019,"v":1262549.2831316204,"t":1730851200}
{"o":48.4003524019,"h":49.1161334688,"l":47.8531178825,"c":48.5617245938,"v":1144628.7207101923,"t":1730854800}
{"o":48.5617245938,"h":50.6557249917,"l":47.7280135745,"c":49.8163892861,"v":1244134.9612370189,"t":1730858400}
{"o":49.8163892861,"h":51.9065106433,"l":48.7338587794,"c":51.0320570239,"v":2039728.6209468408,"t":1730862000}
{"o":51.0320570239,"h":52.1705912743,"l":49.9557540407,"c":51.0198384837,"v":1634290.9855232148,"t":1730865600}
{"o":51.0198384837,"h":51.6827044958,"l":50.1758907841,"c":51.0497787528,"v":1307138.5925891625,"t":1730869200}
{"o":51.0497787528,"h":52.1006725244,"l":50.3875203889,"c":51.003311257,"v":1444961.1242221424,"t":1730872800}
{"o":51.003311257,"h":52.0532637837,"l":50.1534123177,"c":50.7253765015,"v":1372956.6506670036,"t":1730876400}
{"o":50.7253765015,"h":51.269186976,"l":49.5755110189,"c":50.5083374062,"v":1236918.2965408515,"t":1730880000}
{"o":50.5083374062,"h":51.0847056967,"l":50.2842088042,"c":50.6974857143,"v":799880.5815218602,"t":1730883600}
{"o":50.6974857143,"h":51.1263050889,"l":50.388847653,"c":50.858792709,"v":680088.7054958007,"t":1730887200}
{"o":50.858792709,"h":51.4132165287,"l":50.5780558809,"c":51.1535232389,"v":663562.6291899821,"t":1730890800}
{"o":51.1535232389,"h":51.7447216115,"l":50.6977584513,"c":51.0625355238,"v":742885.4671907807,"t":1730894400}
{"o":51.0625355238,"h":51.5488420622,"l":50.6961777423,"c":51.1824669772,"v":775149.2244927972,"t":1730898000}
{"o":51.1824669772,"h":52.1196892402,"l":50.4043819405,"c":50.9525774537,"v":972755.8106472379,"t":1730901600}
{"o":50.9525774537,"h":51.8117145116,"l":50.3290680202,"c":50.8272838569,"v":1014186.8522270817,"t":1730905200}
{"o":50.8272838569,"h":51.175146815,"l":50.5169787327,"c":50.9975231243,"v":755955.8625683935,"t":1730908800}
{"o":50.9975231243,"h":51.4373790998,"l":50.513509825,"c":50.8596526262,"v":769411.4712636726,"t":1730912400}
{"o":50.8596526262,"h":51.5006103946,"l":50.5183042801,"c":51.0711825139,"v":714439.5776951306,"t":1730916000}
{"o":51.0711825139,"h":51.3913721615,"l":50.5642089044,"c":51.1155514763,"v":785768.526831587,"t":1730919600}
{"o":51.1155514763,"h":51.3121515082,"l":50.1540714657,"c":50.7196956282,"v":873171.0255913167,"t":1730923200}
{"o":50.7196956282,"h":51.530567057,"l":50.0244943211,"c":51.0041222304,"v":980598.4218658439,"t":1730926800}
{"o":51.0041222304,"h":51.3292623616,"l":50.3500637233,"c":50.7219555224,"v":790615.148999939,"t":1730930400}
{"o":50.7219555224,"h":51.0288102358,"l":50.0400925003,"c":50.2133583931,"v":780307.5049239524,"t":1730934000}
{"o":50.2133583931,"h":51.1652347325,"l":49.8853092568,"c":50.9549708812,"v":795453.2438173668,"t":1730937600}
{"o":50.9549708812,"h":52.4825597765,"l":49.8490479403,"c":51.0431632635,"v":962929.6430285022,"t":1730941200}
{"o":51.0431632635,"h":51.75859292,"l":50.3942506469,"c":51.0005349131,"v":839412.6005201408,"t":1730944800}
{"o":51.0005349131,"h":51.3425898966,"l":50.2155675563,"c":50.5849549933,"v":806082.6225647554,"t":1730948400}
{"o":50.5849549933,"h":50.9566730107,"l":50.160922905,"c":50.4728145778,"v":664424.6716962978,"t":1730952000}
{"o":50.4728145778,"h":50.8148570033,"l":50.2207325962,"c":50.7302194963,"v":596836.9848571375,"t":1730955600}
{"o":50.7302194963,"h":50.9561815933,"l":49.9223927472,"c":50.3757200958,"v":649584.3187632599,"t":1730959200}
{"o":50.3757200958,"h":50.7443070256,"l":49.8289717737,"c":50.4018743426,"v":582659.6135462548,"t":1730962800}
{"o":50.4018743426,"h":50.8553834714,"l":50.1704696425,"c":50.5358803131,"v":621230.0030096332,"t":1730966400}
{"o":50.5358803131,"h":50.6370837447,"l":50.101360551,"c":50.4233681145,"v":527615.5044154356,"t":1730970000}
{"o":50.4233681145,"h":50.6392697089,"l":49.942837258,"c":50.2994982378,"v":562730.0329641682,"t":1730973600}
{"o":50.2994982378,"h":50.5404061775,"l":49.8395859693,"c":50.0086880571,"v":528910.3383446127,"t":1730977200}
{"o":50.0086880571,"h":50.5522949705,"l":49.8105031929,"c":50.3040475153,"v":551788.1483419732,"t":1730980800}
{"o":50.3040475153,"h":50.8542866906,"l":49.7060587652,"c":50.1527110598,"v":622598.1196847745,"t":1730984400}
{"o":50.1527110598,"h":50.8687573391,"l":49.9761380327,"c":50.4937769093,"v":890915.1164163473,"t":1730988000}
{"o":50.4937769093,"h":51.9173312934,"l":49.8926137714,"c":51.5270418521,"v":1086176.8767899773,"t":1730991600}
{"o":51.5270418521,"h":52.4133777271,"l":50.8421611102,"c":51.665468608,"v":1019374.6122557997,"t":1730995200}
{"o":51.665468608,"h":52.4181770524,"l":51.2363242196,"c":52.0820967368,"v":986350.1817440016,"t":1730998800}
{"o":52.0820967368,"h":52.8494214704,"l":51.5196407962,"c":52.2665037674,"v":1005366.8765796091,"t":1731002400}
{"o":52.2665037674,"h":52.596135724,"l":51.4599588152,"c":52.1857519238,"v":941809.930015534,"t":1731006000}
{"o":52.1857519238,"h":52.4284533079,"l":51.3505819147,"c":51.9445990089,"v":907566.4211263137,"t":1731009600}
{"o":51.9445990089,"h":52.3887674221,"l":51.6155071296,"c":51.851593794,"v":974818.1721596121,"t":1731013200}
{"o":51.851593794,"h":52.2146391707,"l":51.2422665724,"c":51.6395094146,"v":896780.3127820333,"t":1731016800}
{"o":51.6395094146,"h":52.1214632719,"l":51.2700071592,"c":51.8609844958,"v":725265.1180169109,"t":1731020400}
{"o":51.8609844958,"h":53.0799152905,"l":51.3734292705,"c":52.2340845904,"v":1036204.2404394692,"t":1731024000}
{"o":52.2340845904,"h":52.8713971222,"l":51.8433886252,"c":52.2675422263,"v":933800.1183735981,"t":1731027600}
{"o":52.2675422263,"h":52.4972482735,"l":51.4622960451,"c":51.7072934907,"v":1029510.5453888039,"t":1731031200}
{"o":51.7072934907,"h":52.7275050434,"l":51.4460612725,"c":52.2038223066,"v":694836.4160065018,"t":1731034800}
{"o":52.2038223066,"h":52.5896692062,"l":51.9828628408,"c":52.2225698185,"v":557518.5495627857,"t":1731038400}
{"o":52.2225698185,"h":52.8325859123,"l":51.9723110372,"c":52.4795160443,"v":612616.8879421009,"t":1731042000}
{"o":52.4795160443,"h":52.8148927241,"l":52.0719782735,"c":52.4735962661,"v":571490.9062555763,"t":1731045600}
{"o":52.4735962661,"h":53.2645515533,"l":51.9318936715,"c":52.8204421849,"v":655597.1993821325,"t":1731049200}
{"o":52.8204421849,"h":53.0082937682,"l":52.058190689,"c":52.5221472103,"v":602632.5291809924,"t":1731052800}
{"o":52.5221472103,"h":53.7314757497,"l":52.3124266826,"c":53.2897554803,"v":652474.2680303359,"t":1731056400}
{"o":53.2897554803,"h":54.1205945879,"l":52.864075722,"c":53.6436227537,"v":736160.8314941707,"t":1731060000}
{"o":53.6436227537,"h":54.1248129798,"l":53.3722429219,"c":53.5550189287,"v":722381.238560656,"t":1731063600}
{"o":53.5550189287,"h":53.9098516666,"l":53.2232489142,"c":53.4487038932,"v":768937.4350615711,"t":1731067200}
{"o":53.4487038932,"h":54.1403227132,"l":53.0439446347,"c":53.705503621,"v":731289.0033501745,"t":1731070800}
{"o":53.705503621,"h":54.1941696108,"l":52.2615014645,"c":52.6928239471,"v":977142.785897927,"t":1731074400}
{"o":52.6928239471,"h":53.5351203802,"l":51.8529845134,"c":52.944177355,"v":905903.4315632657,"t":1731078000}
{"o":52.944177355,"h":53.4217920772,"l":51.0197366028,"c":52.1766922651,"v":854870.6619070395,"t":1731081600}
{"o":52.1766922651,"h":52.9300030824,"l":51.6245884735,"c":52.4381242054,"v":830909.6467899905,"t":1731085200}
{"o":52.4381242054,"h":53.2440203085,"l":51.9456461151,"c":52.4946739159,"v":812470.1524401746,"t":1731088800}
{"o":52.4946739159,"h":53.0407462095,"l":52.1867730172,"c":52.510313907,"v":803656.0861349109,"t":1731092400}
{"o":52.510313907,"h":52.8134991509,"l":51.863857399,"c":52.2860676562,"v":806850.7701771496,"t":1731096000}
{"o":52.2860676562,"h":52.539718508,"l":51.7689139013,"c":52.2781913682,"v":643522.0821264188,"t":1731099600}
{"o":52.2781913682,"h":52.6102465274,"l":52.0614069601,"c":52.2944317306,"v":639471.4843304341,"t":1731103200}
{"o":52.2944317306,"h":52.6740243864,"l":52.0078007488,"c":52.4766680518,"v":536599.7863075652,"t":1731106800}
{"o":52.4766680518,"h":52.6526126506,"l":51.9702478003,"c":52.2922263318,"v":622645.9139428799,"t":1731110400}
{"o":52.2922263318,"h":52.4995634618,"l":51.9024102664,"c":52.2367546946,"v":626693.831421372,"t":1731114000}
{"o":52.2367546946,"h":52.5628890649,"l":51.4723090485,"c":52.0992682991,"v":617624.5046338078,"t":1731117600}
{"o":52.0992682991,"h":52.3890866705,"l":51.6073248451,"c":52.026442978,"v":577662.5183208743,"t":1731121200}
{"o":52.026442978,"h":52.3493744014,"l":51.8390967835,"c":52.1647041761,"v":518196.85714987,"t":1731124800}
{"o":52.1647041761,"h":52.7500948702,"l":51.8696842798,"c":52.4889279841,"v":581355.4628114263,"t":1731128400}
{"o":52.4889279841,"h":53.2191907867,"l":52.3486979289,"c":52.6039967493,"v":611150.3246620022,"t":1731132000}
{"o":52.6039967493,"h":52.7716397301,"l":52.2220049758,"c":52.4960372267,"v":566669.1834935757,"t":1731135600}
{"o":52.4960372267,"h":53.2087805989,"l":52.2141328826,"c":52.8149466378,"v":624697.0876397722,"t":1731139200}
{"o":52.8149466378,"h":53.1094501885,"l":52.519901641,"c":52.6250549169,"v":691907.5301275851,"t":1731142800}
{"o":52.6250549169,"h":53.0954091376,"l":52.1740639129,"c":52.6904756088,"v":542183.8519228265,"t":1731146400}
{"o":52.6904756088,"h":52.9344724602,"l":52.1616472621,"c":52.638116111,"v":556651.1720402177,"t":1731150000}
{"o":52.638116111,"h":53.1898240265,"l":52.0070854367,"c":52.4492125507,"v":575876.8011255783,"t":1731153600}
{"o":52.4492125507,"h":52.7507161731,"l":52.0347607445,"c":52.2851409747,"v":539967.5902600234,"t":1731157200}
{"o":52.2851409747,"h":52.4631146478,"l":51.6786629002,"c":51.9949055319,"v":643883.2014876724,"t":1731160800}
{"o":51.9949055319,"h":52.2368516472,"l":51.6802445224,"c":52.1099371785,"v":538260.2504346763,"t":1731164400}
{"o":52.1099371785,"h":52.3836292562,"l":51.5447457601,"c":51.8722966156,"v":602536.466995715,"t":1731168000}
{"o":51.8722966156,"h":52.6174021543,"l":51.3003377965,"c":52.1772279153,"v":643483.7252148908,"t":1731171600}
{"o":52.1772279153,"h":52.4256150028,"l":51.9554242131,"c":52.2893081059,"v":512677.8985085678,"t":1731175200}
{"o":52.2893081059,"h":52.6556485668,"l":51.7327668633,"c":52.0180566901,"v":570207.1824219886,"t":1731178800}
{"o":52.0180566901,"h":52.509417342,"l":51.7080375526,"c":52.0681684,"v":531040.6339121605,"t":1731182400}
{"o":52.0681684,"h":52.4162842722,"l":51.8369382697,"c":52.0312337326,"v":510265.8781451471,"t":1731186000}
{"o":52.0312337326,"h":52.5951562589,"l":51.8855772079,"c":52.508494545,"v":536437.4096359166,"t":1731189600}
{"o":52.508494545,"h":53.0618600676,"l":52.216808487,"c":52.4779699787,"v":640918.6281335872,"t":1731193200}
{"o":52.4779699787,"h":53.0842689924,"l":51.8143218148,"c":52.4506821559,"v":739063.2721380139,"t":1731196800}
{"o":52.4506821559,"h":52.6478589744,"l":51.8687372808,"c":52.394692952,"v":743116.1269793893,"t":1731200400}
{"o":52.394692952,"h":53.722676643,"l":51.8022024034,"c":52.7661142162,"v":764273.2220569436,"t":1731204000}
{"o":52.7661142162,"h":53.5241217575,"l":52.371917525,"c":52.977347186,"v":647237.9216761016,"t":1731207600}
{"o":52.977347186,"h":54.0304673886,"l":52.4351899946,"c":53.5161187486,"v":729624.6331492433,"t":1731211200}
{"o":53.5161187486,"h":54.7306355116,"l":52.0659530964,"c":53.7279749747,"v":857489.1473010803,"t":1731214800}
{"o":53.7279749747,"h":53.945339565,"l":52.9292244291,"c":53.2618934743,"v":633201.4845065093,"t":1731218400}
{"o":53.2618934743,"h":53.6414136091,"l":52.9789261809,"c":53.1372474996,"v":528460.8752677232,"t":1731222000}
{"o":53.1372474996,"h":53.3577927351,"l":52.7930353412,"c":53.1670464917,"v":598313.454679188,"t":1731225600}
{"o":53.1670464917,"h":53.54899525,"l":52.9149234975,"c":53.2839224903,"v":675280.3929621349,"t":1731229200}
{"o":53.2839224903,"h":53.5548512044,"l":52.9603135009,"c":53.2725239394,"v":634308.871924302,"t":1731232800}
{"o":53.2725239394,"h":53.8086644149,"l":52.6905195367,"c":53.2316094176,"v":653339.2303662379,"t":1731236400}
{"o":53.2316094176,"h":53.7531639969,"l":52.180135828,"c":52.968784089,"v":843301.2936470502,"t":1731240000}
{"o":52.968784089,"h":53.3804274965,"l":52.577273192,"c":53.1075226018,"v":801963.4636600701,"t":1731243600}
{"o":53.1075226018,"h":54.197691014,"l":52.3973612996,"c":53.2643932143,"v":1057278.0116804682,"t":1731247200}
{"o":53.2643932143,"h":54.8602068113,"l":52.5621845591,"c":54.123197784,"v":1034859.2389692282,"t":1731250800}
{"o":54.123197784,"h":54.6778055695,"l":53.4084997026,"c":54.1484659877,"v":1277157.2815890063,"t":1731254400}
{"o":54.1484659877,"h":55.3405910647,"l":53.5917097939,"c":54.4438450445,"v":904011.235384571,"t":1731258000}
{"o":54.4438450445,"h":55.1098871439,"l":53.9342961129,"c":54.3653521214,"v":1123384.3456041012,"t":1731261600}
{"o":54.3653521214,"h":54.9657448965,"l":52.796991715,"c":53.6281688291,"v":1126709.644878672,"t":1731265200}
{"o":53.6281688291,"h":54.5079049737,"l":51.5593080873,"c":52.3210378661,"v":1093668.1557562407,"t":1731268800}
{"o":52.3210378661,"h":54.304046233,"l":51.2925972872,"c":53.3707129784,"v":1216730.6015504962,"t":1731272400}
{"o":53.3707129784,"h":55.0939228799,"l":52.6619424308,"c":54.0609902659,"v":1089272.3281009665,"t":1731276000}
{"o":54.0609902659,"h":54.4557298242,"l":53.4551642109,"c":53.9791579011,"v":934277.6125588309,"t":1731279600}
{"o":53.9791579011,"h":54.3434154911,"l":53.5757294135,"c":54.0060112747,"v":882602.2378576685,"t":1731283200}
{"o":54.0060112747,"h":54.7342670086,"l":53.5233983809,"c":54.1075364028,"v":850330.1596987949,"t":1731286800}
{"o":54.1075364028,"h":54.5983757672,"l":53.7322108248,"c":54.4027849311,"v":1093294.0956090812,"t":1731290400}
{"o":54.4027849311,"h":54.6535463707,"l":53.4837160255,"c":54.0346708309,"v":1054929.7713831242,"t":1731294000}
{"o":54.0346708309,"h":54.4303758094,"l":53.0866420337,"c":53.6461001982,"v":1044955.0153369929,"t":1731297600}
{"o":53.6461001982,"h":54.3144476016,"l":52.5987972424,"c":53.6241747853,"v":2329911.0222735521,"t":1731301200}
{"o":53.6241747853,"h":54.4680426406,"l":52.7573325533,"c":53.8916839899,"v":2180992.7427427862,"t":1731304800}
{"o":53.8916839899,"h":54.4616956357,"l":52.8210066244,"c":53.5912943854,"v":1263217.087655104,"t":1731308400}
{"o":53.5912943854,"h":54.1120571848,"l":52.6202064887,"c":53.7746704297,"v":979252.3536066562,"t":1731312000}
{"o":53.7746704297,"h":54.82793453,"l":52.7303682362,"c":54.2878977341,"v":1014547.6342072668,"t":1731315600}
{"o":54.2878977341,"h":56.0024351164,"l":53.1980832738,"c":55.1134452802,"v":1181416.1938445147,"t":1731319200}
{"o":55.1134452802,"h":55.7857976547,"l":54.0754351453,"c":55.2754340116,"v":924436.5057009843,"t":1731322800}
{"o":55.2754340116,"h":56.3661586363,"l":54.2924822977,"c":55.2371096652,"v":937286.5326285313,"t":1731326400}
{"o":55.2371096652,"h":55.7124549979,"l":54.0906590447,"c":55.2026840337,"v":837411.9262366096,"t":1731330000}
{"o":55.2026840337,"h":56.4063217753,"l":54.3201739838,"c":55.5856684291,"v":941767.0842772977,"t":1731333600}
{"o":55.5856684291,"h":56.3192642345,"l":54.8227704783,"c":55.5973568215,"v":1034697.9139934422,"t":1731337200}
{"o":55.5973568215,"h":56.7000274159,"l":54.5119496265,"c":55.3364722593,"v":1032324.5818093264,"t":1731340800}
{"o":55.3364722593,"h":56.2508086188,"l":54.3772790285,"c":55.5636319004,"v":1002238.9677899512,"t":1731344400}
{"o":55.5636319004,"h":55.8837069411,"l":54.4032979598,"c":55.4417967336,"v":864528.8877061818,"t":1731348000}
{"o":55.4417967336,"h":58.0544604209,"l":54.1182903042,"c":55.2875325394,"v":1165419.1790789508,"t":1731351600}
{"o":55.2875325394,"h":56.8403231216,"l":54.3235499554,"c":55.4380870548,"v":1031135.2288142645,"t":1731355200}
{"o":55.4380870548,"h":56.1777640698,"l":54.376613389,"c":55.3250064753,"v":1008214.4187520349,"t":1731358800}
{"o":55.3250064753,"h":56.1358043969,"l":54.2372511192,"c":55.562476798,"v":1008883.2524162583,"t":1731362400}
{"o":55.562476798,"h":57.1119770841,"l":55.0298610926,"c":56.0322427405,"v":1077668.5001862687,"t":1731366000}
{"o":56.0322427405,"h":56.3805058843,"l":54.1625078287,"c":55.614211995,"v":1223055.0168270043,"t":1731369600}
{"o":55.614211995,"h":56.0644412873,"l":54.9845641291,"c":55.2726189036,"v":983203.6868277697,"t":1731373200}
{"o":55.2726189036,"h":55.9094358832,"l":53.8033859648,"c":54.9353868909,"v":996154.1554203673,"t":1731376800}
{"o":54.9353868909,"h":55.8736866991,"l":54.5310077835,"c":55.7044623218,"v":941936.1453027363,"t":1731380400}
{"o":55.7044623218,"h":56.1569879951,"l":54.6600838979,"c":55.1516035793,"v":1062469.7869155204,"t":1731384000}
{"o":55.1516035793,"h":55.7102970974,"l":54.3137018717,"c":54.9548565412,"v":1115876.7760716514,"t":1731387600}
{"o":54.9548565412,"h":55.845797034,"l":54.7397126145,"c":55.4585712854,"v":1187848.9573176946,"t":1731391200}
{"o":55.4585712854,"h":56.0926677095,"l":54.800689971,"c":55.7109012498,"v":1175941.7729041108,"t":1731394800}
{"o":55.7109012498,"h":56.5893294626,"l":55.0803662543,"c":56.1431531361,"v":1134180.321467788,"t":1731398400}
{"o":56.1431531361,"h":56.9543104205,"l":53.804886945,"c":54.4446349248,"v":1534854.7236200122,"t":1731402000}
{"o":54.4446349248,"h":55.3319153543,"l":51.6014390962,"c":53.8596385743,"v":2230250.2281758916,"t":1731405600}
{"o":53.8596385743,"h":54.9908035428,"l":52.9722027427,"c":53.5851744873,"v":1324384.3486910691,"t":1731409200}
{"o":53.5851744873,"h":54.9771419133,"l":52.1309032211,"c":53.3702263666,"v":1349238.0129547324,"t":1731412800}
{"o":53.3702263666,"h":54.3205977751,"l":51.4747077364,"c":53.3282451414,"v":1674502.4411090175,"t":1731416400}
{"o":53.3282451414,"h":54.627415497,"l":51.769782977,"c":53.8757487457,"v":1884294.0254717893,"t":1731420000}
{"o":53.8757487457,"h":54.3511125966,"l":52.8911608404,"c":53.4704343474,"v":1394822.9916425087,"t":1731423600}
{"o":53.4704343474,"h":54.3628955708,"l":52.2787097033,"c":53.6637317365,"v":1511851.9036539597,"t":1731427200}
{"o":53.6637317365,"h":54.1937288216,"l":52.7620774305,"c":53.2786316111,"v":1155088.7812683075,"t":1731430800}
{"o":53.2786316111,"h":54.5616467167,"l":52.6729566182,"c":53.8881095991,"v":1057967.8076255152,"t":1731434400}
{"o":53.8881095991,"h":54.5291105538,"l":53.0592365409,"c":53.8022901011,"v":1110672.6427872963,"t":1731438000}
{"o":53.8022901011,"h":54.3192756863,"l":52.9562259962,"c":53.6381278124,"v":1130142.6020236209,"t":1731441600}
{"o":53.6381278124,"h":54.3154192709,"l":52.7252261555,"c":53.7159563496,"v":1150739.4564565686,"t":1731445200}
{"o":53.7159563496,"h":54.6508066941,"l":52.7681284416,"c":54.0797733295,"v":1109829.7669502667,"t":1731448800}
{"o":54.0797733295,"h":54.4365201027,"l":53.1586625008,"c":53.579148701,"v":1208007.8065036202,"t":1731452400}
{"o":53.579148701,"h":54.0793434736,"l":53.0705069933,"c":53.3691391803,"v":1357878.034750812,"t":1731456000}
{"o":53.3691391803,"h":54.0434885145,"l":52.1595591678,"c":53.3539332057,"v":1334180.6745776078,"t":1731459600}
{"o":53.3539332057,"h":53.9746458874,"l":51.4429236929,"c":52.7228159256,"v":1518818.8507256701,"t":1731463200}
{"o":52.7228159256,"h":53.2546991924,"l":51.4952829897,"c":51.9181501481,"v":1811918.3046693164,"t":1731466800}
{"o":51.9181501481,"h":52.7947196982,"l":51.0437222977,"c":52.2667188418,"v":1732764.6083559238,"t":1731470400}
{"o":52.2667188418,"h":52.941930536,"l":51.7224913849,"c":52.1322953565,"v":1352117.3117227014,"t":1731474000}
{"o":52.1322953565,"h":52.8850623043,"l":51.2133626276,"c":51.601983898,"v":1087027.7329527121,"t":1731477600}
{"o":51.601983898,"h":52.5626279211,"l":51.0310122494,"c":52.0196559197,"v":1039285.1733005129,"t":1731481200}
{"o":52.0196559197,"h":52.690827362,"l":51.4406372766,"c":52.1567538945,"v":1066744.5707950792,"t":1731484800}
{"o":52.1567538945,"h":53.1512659036,"l":51.7380775353,"c":52.398255732,"v":1566237.3220249061,"t":1731488400}
{"o":52.398255732,"h":53.0550463073,"l":51.6806522587,"c":52.538908835,"v":1478146.1652041839,"t":1731492000}
{"o":52.538908835,"h":53.3010898964,"l":52.0536945335,"c":52.7682634949,"v":1246824.0337124036,"t":1731495600}
{"o":52.7682634949,"h":53.1578022774,"l":52.2570532171,"c":52.7618836915,"v":1465766.3349470678,"t":1731499200}
{"o":52.7618836915,"h":54.912084176,"l":51.5186741581,"c":53.496395742,"v":2226094.9680156633,"t":1731502800}
{"o":53.496395742,"h":54.977728567,"l":52.0257137849,"c":54.0482216022,"v":2125800.2760515488,"t":1731506400}
{"o":54.0482216022,"h":54.8101364796,"l":52.5753168033,"c":54.2403740773,"v":2228931.1948583634,"t":1731510000}
{"o":54.2403740773,"h":55.1298492739,"l":51.96774681,"c":54.2384068189,"v":2354387.1222522538,"t":1731513600}
{"o":54.2384068189,"h":55.4884096452,"l":53.3497773873,"c":54.8498333534,"v":1936945.0447005681,"t":1731517200}
{"o":54.8498333534,"h":55.4139786425,"l":54.2126058772,"c":55.0289533646,"v":2004354.1713227036,"t":1731520800}
{"o":55.0289533646,"h":56.0752239069,"l":52.5882731475,"c":53.5706475452,"v":3018473.3853807962,"t":1731524400}
{"o":53.5706475452,"h":54.7656648323,"l":52.4073399078,"c":53.5850691958,"v":1885958.0147287485,"t":1731528000}
{"o":53.5850691958,"h":54.2178865167,"l":52.0511870139,"c":53.308737564,"v":1688721.9732054996,"t":1731531600}
{"o":53.308737564,"h":54.4824447629,"l":52.7663567543,"c":53.8697234355,"v":1306306.7261998823,"t":1731535200}
{"o":53.8697234355,"h":54.6568120581,"l":53.2251443311,"c":54.0944539231,"v":1294831.2236450145,"t":1731538800}
{"o":54.0944539231,"h":54.3751216928,"l":52.9783474309,"c":53.6508883628,"v":1835906.1678407174,"t":1731542400}
{"o":53.6508883628,"h":54.4935539799,"l":53.0002102071,"c":54.0691820183,"v":1831168.9752402091,"t":1731546000}
{"o":54.0691820183,"h":54.3653331131,"l":53.2974470692,"c":53.7644619919,"v":1696201.568789321,"t":1731549600}
{"o":53.7644619919,"h":55.2119612492,"l":52.9837791318,"c":54.7285483239,"v":1896946.0682834212,"t":1731553200}
{"o":54.7285483239,"h":55.0690938293,"l":53.8162643329,"c":54.6892927532,"v":1434509.7571506938,"t":1731556800}
{"o":54.6892927532,"h":54.9571563591,"l":53.7663672805,"c":54.1627736069,"v":1596155.806449943,"t":1731560400}
{"o":54.1627736069,"h":55.1948263526,"l":53.4441656484,"c":53.9103904197,"v":1520388.2364142691,"t":1731564000}
{"o":53.9103904197,"h":54.7974234121,"l":53.4371844647,"c":54.2946795045,"v":1630634.188540672,"t":1731567600}
{"o":54.2946795045,"h":55.0504804921,"l":53.9458811009,"c":54.5670637931,"v":1479377.3015194875,"t":1731571200}
{"o":54.5670637931,"h":55.4806657287,"l":54.3200825199,"c":55.0418105,"v":1560519.1353504087,"t":1731574800}
{"o":55.0418105,"h":55.6345366033,"l":53.8204068257,"c":54.3725232783,"v":1468864.6959199188,"t":1731578400}
{"o":54.3725232783,"h":54.9438085069,"l":53.3056638433,"c":54.2203035686,"v":1661345.6827888342,"t":1731582000}
{"o":54.2203035686,"h":54.6958398746,"l":53.7274795515,"c":54.1444264532,"v":1318610.5888185105,"t":1731585600}
{"o":54.1444264532,"h":54.9257114229,"l":53.3260655896,"c":53.909231664,"v":1578115.2163876847,"t":1731589200}
{"o":53.909231664,"h":55.3110279424,"l":52.6339188818,"c":53.3288682185,"v":1978923.8470596878,"t":1731592800}
{"o":53.3288682185,"h":54.2553731618,"l":52.7371575568,"c":53.3249755854,"v":1910256.8667522015,"t":1731596400}
{"o":53.3249755854,"h":55.0056748823,"l":52.431751286,"c":54.2778972888,"v":1744797.2802296297,"t":1731600000}
{"o":54.2778972888,"h":54.499006081,"l":53.5587067625,"c":53.9163040914,"v":1534902.9982705172,"t":1731603600}
{"o":53.9163040914,"h":54.5652757751,"l":53.3900252722,"c":53.9123939845,"v":1477873.4990208675,"t":1731607200}
{"o":53.9123939845,"h":54.3888236905,"l":53.6334408726,"c":54.0354334198,"v":1481362.5113236993,"t":1731610800}
{"o":54.0354334198,"h":54.3802752034,"l":53.1541458632,"c":53.7003553279,"v":1561218.7479317696,"t":1731614400}
{"o":53.7003553279,"h":54.3047073446,"l":53.1582719691,"c":53.8754282515,"v":1558308.330308873,"t":1731618000}
{"o":53.8754282515,"h":54.3657017276,"l":52.7300025832,"c":53.4027204447,"v":1598556.228483245,"t":1731621600}
{"o":53.4027204447,"h":54.2289041859,"l":52.0118995214,"c":53.164445696,"v":1891789.4368397042,"t":1731625200}
{"o":53.164445696,"h":54.0608647963,"l":52.7856556631,"c":53.2115894271,"v":1563889.5556217504,"t":1731628800}
{"o":53.2115894271,"h":53.5954961972,"l":52.677891124,"c":53.1982356368,"v":1466800.5873942843,"t":1731632400}
{"o":53.1982356368,"h":53.5657861546,"l":52.6317967831,"c":53.2724644161,"v":1226429.8464110594,"t":1731636000}
{"o":53.2724644161,"h":53.5525981493,"l":52.8490326733,"c":53.0375226953,"v":1231741.8293328159,"t":1731639600}
{"o":53.0375226953,"h":53.4957762854,"l":51.8580671855,"c":52.4417500945,"v":1318550.1348410253,"t":1731643200}
{"o":52.4417500945,"h":53.319614588,"l":51.9514113882,"c":52.9310662564,"v":1176894.8664787926,"t":1731646800}
{"o":52.9310662564,"h":53.3992428602,"l":52.6642273077,"c":53.1172502826,"v":1028124.5255534248,"t":1731650400}
{"o":53.1172502826,"h":53.33639386,"l":52.8013108674,"c":52.9014727937,"v":1092390.1250938592,"t":1731654000}
{"o":52.9014727937,"h":53.5857224831,"l":52.3625657247,"c":53.2745615351,"v":1251610.3167793108,"t":1731657600}
{"o":53.2745615351,"h":53.8392850561,"l":52.6926147425,"c":53.2566930209,"v":1360046.8596777127,"t":1731661200}
{"o":53.2566930209,"h":53.5235401825,"l":52.6035327514,"c":53.2492927754,"v":1163830.2545666487,"t":1731664800}
{"o":53.2492927754,"h":54.0872271089,"l":52.4140208429,"c":53.534872768,"v":1274968.6535727333,"t":1731668400}
{"o":53.534872768,"h":54.0267706006,"l":53.1566366653,"c":53.5901559678,"v":1526370.6334988251,"t":1731672000}
{"o":53.5901559678,"h":53.9993604049,"l":53.1987265666,"c":53.6795209123,"v":1753700.2503508085,"t":1731675600}
{"o":53.6795209123,"h":54.2449920946,"l":52.4814576086,"c":53.1188525905,"v":2141879.0855892347,"t":1731679200}
{"o":53.1188525905,"h":53.6927261026,"l":51.8951392853,"c":52.5400841974,"v":2054566.7645274668,"t":1731682800}
{"o":52.5400841974,"h":53.4227756204,"l":52.1074457137,"c":52.6784352077,"v":2203407.1496839272,"t":1731686400}
{"o":52.6784352077,"h":53.4725384725,"l":52.298254145,"c":52.8981010346,"v":1688066.8909570526,"t":1731690000}
{"o":52.8981010346,"h":53.2475183172,"l":52.3854910817,"c":52.8750264343,"v":1584579.4121678164,"t":1731693600}
{"o":52.8750264343,"h":53.638016923,"l":52.3589307536,"c":52.9560215898,"v":1620882.7890195227,"t":1731697200}
{"o":52.9560215898,"h":53.9249223822,"l":52.5600515302,"c":53.5571900885,"v":1444670.4435436286,"t":1731700800}
{"o":53.5571900885,"h":54.4681506575,"l":53.0739973845,"c":54.0156138708,"v":1486425.2353712425,"t":1731704400}
{"o":54.0156138708,"h":54.4819582995,"l":53.6261102803,"c":53.9635388211,"v":1415374.0169595783,"t":1731708000}
{"o":53.9635388211,"h":54.5834676479,"l":53.7090398162,"c":54.0574886032,"v":1467185.1411241316,"t":1731711600}
{"o":54.0574886032,"h":54.3551333964,"l":53.3792698075,"c":53.9242554306,"v":1279869.690107685,"t":1731715200}
{"o":53.9242554306,"h":54.3864827869,"l":53.6687375281,"c":54.1055774793,"v":1027561.0468083158,"t":1731718800}
{"o":54.1055774793,"h":54.4841954288,"l":53.8185537656,"c":54.1788999269,"v":1124240.7808721366,"t":1731722400}
{"o":54.1788999269,"h":54.8961007964,"l":53.8570890747,"c":54.5747922482,"v":1090406.9482426711,"t":1731726000}
{"o":54.5747922482,"h":54.8860242052,"l":54.1374870836,"c":54.370108631,"v":1040444.7266830876,"t":1731729600}
{"o":54.370108631,"h":54.9149069395,"l":53.993371783,"c":54.4581226173,"v":885156.1070074671,"t":1731733200}
{"o":54.4581226173,"h":54.7284495383,"l":53.8240582811,"c":54.1169513068,"v":1204065.494430196,"t":1731736800}
{"o":54.1169513068,"h":54.4755301292,"l":53.8549866218,"c":54.1110819137,"v":1104764.8894370161,"t":1731740400}
{"o":54.1110819137,"h":54.468647273,"l":53.8039621763,"c":54.3365180644,"v":1142269.5495158117,"t":1731744000}
{"o":54.3365180644,"h":55.0067931527,"l":53.8669512502,"c":54.41012325,"v":1179049.6107811292,"t":1731747600}
{"o":54.41012325,"h":54.9598864664,"l":54.3427076671,"c":54.7003247433,"v":1216734.9167181749,"t":1731751200}
{"o":54.7003247433,"h":54.9811998708,"l":54.1679155651,"c":54.7534760492,"v":1177055.5788995281,"t":1731754800}
{"o":54.7534760492,"h":55.7269564819,"l":53.8438866224,"c":54.8238357088,"v":1648154.0158066044,"t":1731758400}
{"o":54.8238357088,"h":55.5082037024,"l":54.3154488273,"c":54.600652071,"v":1367365.6229081731,"t":1731762000}
{"o":54.600652071,"h":55.093519092,"l":54.1613828278,"c":54.5641026666,"v":1415117.379621356,"t":1731765600}
{"o":54.5641026666,"h":54.9094882503,"l":53.6720706893,"c":54.210334245,"v":1496498.5554460161,"t":1731769200}
{"o":54.210334245,"h":54.5904431824,"l":53.6691675552,"c":54.1833057065,"v":1357927.8536210663,"t":1731772800}
{"o":54.1833057065,"h":55.0094426228,"l":53.9569185811,"c":54.7287027823,"v":1323270.8108442284,"t":1731776400}
{"o":54.7287027823,"h":55.1627607642,"l":54.3348402842,"c":54.766588968,"v":1461071.0247236949,"t":1731780000}
{"o":54.766588968,"h":55.0198146567,"l":54.4248199127,"c":54.5469731008,"v":1225933.0114599096,"t":1731783600}
{"o":54.5469731008,"h":54.8857998754,"l":54.0348917708,"c":54.4338644293,"v":1272653.5585093817,"t":1731787200}
{"o":54.4338644293,"h":55.0902292648,"l":54.0483425761,"c":54.7489556329,"v":1187604.7077016667,"t":1731790800}
{"o":54.7489556329,"h":55.1169199246,"l":54.0081317988,"c":54.2902884264,"v":1152618.7266602172,"t":1731794400}
{"o":54.2902884264,"h":54.8387192346,"l":53.9486159543,"c":54.4595063821,"v":1168851.909350649,"t":1731798000}
{"o":54.4595063821,"h":55.1848855514,"l":54.1165445798,"c":54.7094421033,"v":1229209.8517869166,"t":1731801600}
{"o":54.7094421033,"h":55.5587825892,"l":53.7256981482,"c":54.4872458445,"v":1578407.1054954461,"t":1731805200}
{"o":54.4872458445,"h":55.2318336138,"l":53.3619492318,"c":54.528578,"v":2043419.9841375847,"t":1731808800}
{"o":54.528578,"h":55.9838917622,"l":53.7663123924,"c":55.3724310016,"v":1579721.8311365843,"t":1731812400}
{"o":55.3724310016,"h":59.3223423902,"l":54.7983024264,"c":58.1154578198,"v":2034823.3862728649,"t":1731816000}
{"o":58.1154578198,"h":59.977809848,"l":57.8319590787,"c":59.0546349183,"v":1553509.7896463561,"t":1731819600}
{"o":59.0546349183,"h":59.9381553481,"l":58.3129641523,"c":59.3106620458,"v":1456751.546495016,"t":1731823200}
{"o":59.3106620458,"h":59.6240194961,"l":58.5632249469,"c":58.8963623332,"v":1227201.4784584413,"t":1731826800}
{"o":58.8963623332,"h":60.4018599093,"l":58.6477068184,"c":59.0500111355,"v":1429582.926504198,"t":1731830400}
{"o":59.0500111355,"h":59.3937660482,"l":58.424236331,"c":59.1323267983,"v":1403387.7610661737,"t":1731834000}
{"o":59.1323267983,"h":59.9608549159,"l":58.8155101875,"c":59.6445967379,"v":1489597.3053079287,"t":1731837600}
{"o":59.6445967379,"h":60.2049029665,"l":58.1015185804,"c":58.5283429449,"v":1530663.8455551127,"t":1731841200}
{"o":48.5690288001,"h":48.7547885177,"l":48.200304387,"c":48.5690288001,"v":201342.8923174231,"t":1724644800}
{"o":48.5690288001,"h":48.8044577868,"l":48.0740469587,"c":48.3366170032,"v":178743.4458716336,"t":1724648400}
{"o":48.3366170032,"h":48.6484805703,"l":47.9559211284,"c":48.3701425962,"v":312730.6907859324,"t":1724652000}
{"o":48.3701425962,"h":48.5921404904,"l":48.0339313414,"c":48.2970491645,"v":241081.3625809825,"t":1724655600}
{"o":48.2970491645,"h":48.8331308039,"l":47.7954804738,"c":48.2846741278,"v":201840.8700603341,"t":1724659200}
{"o":48.2846741278,"h":48.6608613755,"l":47.7812636332,"c":48.4373738276,"v":263608.3629433073,"t":1724662800}
{"o":48.4373738276,"h":48.9064481475,"l":48.1820788788,"c":48.5334615826,"v":226676.0350666586,"t":1724666400}
{"o":48.5334615826,"h":48.8241023387,"l":48.0387568635,"c":48.3478113553,"v":238084.6287677172,"t":1724670000}
{"o":48.3478113553,"h":48.8232355754,"l":47.7664729673,"c":48.1568289013,"v":296608.2404038453,"t":1724673600}
{"o":48.1568289013,"h":48.5696038489,"l":47.8988836014,"c":48.4152413003,"v":321771.4983759169,"t":1724677200}
{"o":48.4152413003,"h":49.481887074,"l":46.7770182758,"c":47.9500492411,"v":628144.549073454,"t":1724680800}
{"o":47.9500492411,"h":48.3591235255,"l":47.3792822881,"c":48.0583486419,"v":362356.5298499556,"t":1724684400}
{"o":48.0583486419,"h":48.5565725349,"l":47.7774128465,"c":48.0827496572,"v":267327.0445592905,"t":1724688000}
{"o":48.0827496572,"h":48.406545823,"l":47.3192847592,"c":48.0629011656,"v":469580.5236156543,"t":1724691600}
{"o":48.0629011656,"h":48.7668129932,"l":47.5185677768,"c":48.3821677569,"v":453877.897631907,"t":1724695200}
{"o":48.3821677569,"h":48.6642799326,"l":47.956746158,"c":48.27700528,"v":287824.1820618703,"t":1724698800}
{"o":48.27700528,"h":48.7810554037,"l":47.9573349648,"c":48.4204590823,"v":304577.9021505172,"t":1724702400}
{"o":48.4204590823,"h":48.7935072748,"l":47.6925218373,"c":48.1778803628,"v":359703.3522935493,"t":1724706000}
{"o":48.1778803628,"h":48.5806735956,"l":47.8975006958,"c":48.1364386331,"v":265629.9245923416,"t":1724709600}
{"o":48.1364386331,"h":48.4824762709,"l":47.7440266904,"c":48.1105613253,"v":239186.2856274956,"t":1724713200}
{"o":48.1105613253,"h":48.5691277096,"l":47.8983185949,"c":48.172541483,"v":296936.8178408362,"t":1724716800}
{"o":48.172541483,"h":48.6657880889,"l":47.9711127612,"c":48.3386901106,"v":259450.2892614623,"t":1724720400}
{"o":48.3386901106,"h":48.6252834484,"l":48.1910738693,"c":48.3608132741,"v":222876.1793643499,"t":1724724000}
{"o":48.3608132741,"h":48.5863887857,"l":48.0501846927,"c":48.3984891139,"v":184021.7421276582,"t":1724727600}
{"o":48.3984891139,"h":48.6739045559,"l":48.1901549088,"c":48.3911078728,"v":196005.9831847799,"t":1724731200}
{"o":48.3911078728,"h":48.7582979534,"l":48.1949613434,"c":48.4750694605,"v":228783.3145348121,"t":1724734800}
{"o":48.4750694605,"h":48.7176870053,"l":47.9281998128,"c":48.2731999331,"v":217242.4633151303,"t":1724738400}
{"o":48.2731999331,"h":48.5461894474,"l":47.8986608943,"c":48.1867512252,"v":203718.2876265134,"t":1724742000}
{"o":48.1867512252,"h":48.410794873,"l":47.7838491312,"c":47.941810279,"v":229319.0148500064,"t":1724745600}
{"o":47.941810279,"h":48.374904571,"l":47.6168889599,"c":47.9527513537,"v":227705.9012430392,"t":1724749200}
{"o":47.9527513537,"h":48.3885063197,"l":47.013521484,"c":47.4399786315,"v":348793.8773386792,"t":1724752800}
{"o":47.4399786315,"h":47.8823260255,"l":47.0376221194,"c":47.4602757424,"v":199508.0586800718,"t":1724756400}
{"o":47.4602757424,"h":47.7313458747,"l":46.9476694818,"c":47.4782125845,"v":267115.4771116725,"t":1724760000}
{"o":47.4782125845,"h":47.9507505691,"l":47.0564741266,"c":47.4619331407,"v":365378.6692820969,"t":1724763600}
{"o":47.4619331407,"h":48.2850034877,"l":46.7551884479,"c":47.3593985286,"v":420388.8384040934,"t":1724767200}
{"o":47.3593985286,"h":47.8856992639,"l":47.0334983438,"c":47.3553977468,"v":332161.0922364415,"t":1724770800}
{"o":47.3553977468,"h":47.9403117432,"l":46.8494753339,"c":47.274171358,"v":328533.8146282505,"t":1724774400}
{"o":47.274171358,"h":47.8623660726,"l":47.0829146264,"c":47.5402491359,"v":205163.4185313783,"t":1724778000}
{"o":47.5402491359,"h":47.9491761913,"l":47.3309700592,"c":47.7840813934,"v":267756.4439307522,"t":1724781600}
{"o":47.7840813934,"h":48.0097216597,"l":47.4590924699,"c":47.748881833,"v":216139.4573771671,"t":1724785200}
{"o":47.748881833,"h":47.8497754471,"l":47.3453800767,"c":47.5101054364,"v":188421.0671885833,"t":1724788800}
{"o":47.5101054364,"h":48.4553389685,"l":45.4793462386,"c":46.5241545958,"v":664117.174399202,"t":1724792400}
{"o":46.5241545958,"h":47.3920110318,"l":44.8129431707,"c":46.1767777779,"v":932371.2147016388,"t":1724796000}
{"o":46.1767777779,"h":46.7580703837,"l":45.7398353657,"c":46.2180634933,"v":310878.5023381708,"t":1724799600}
{"o":46.2180634933,"h":46.5373157457,"l":45.6235819408,"c":45.9487345296,"v":295602.4812391739,"t":1724803200}
{"o":45.9487345296,"h":46.4599182391,"l":45.6643833104,"c":46.1903674816,"v":261578.7066659431,"t":1724806800}
{"o":46.1903674816,"h":46.4380692609,"l":45.8172010751,"c":46.2761228076,"v":250883.4116256402,"t":1724810400}
{"o":46.2761228076,"h":46.7654936936,"l":45.9110738704,"c":46.4199010921,"v":306897.3972948898,"t":1724814000}
{"o":46.4199010921,"h":46.6024433968,"l":46.0641815705,"c":46.2044450338,"v":199389.9117685769,"t":1724817600}
{"o":46.2044450338,"h":47.0570775424,"l":45.7953503276,"c":46.4001608605,"v":251988.2978858013,"t":1724821200}
{"o":46.4001608605,"h":46.7223747412,"l":46.2165027975,"c":46.4209442157,"v":159661.0456879042,"t":1724824800}
{"o":46.4209442157,"h":46.9895203172,"l":45.2926275603,"c":45.5912120102,"v":344911.4413704812,"t":1724828400}
{"o":45.5912120102,"h":46.3576575258,"l":45.0299059996,"c":45.8406549972,"v":323763.4862671291,"t":1724832000}
{"o":45.8406549972,"h":46.8603546569,"l":45.4231403469,"c":46.4115807822,"v":279487.0337600039,"t":1724835600}
{"o":46.4115807822,"h":46.612992974,"l":45.9796360032,"c":46.127506,"v":285381.4247193256,"t":1724839200}
{"o":46.127506,"h":46.4687751767,"l":45.7482953999,"c":46.1297712873,"v":212937.6854868765,"t":1724842800}
{"o":46.1297712873,"h":46.5697745923,"l":45.707695647,"c":46.0669340628,"v":242828.0593508127,"t":1724846400}
{"o":46.0669340628,"h":46.4900953841,"l":45.2911687759,"c":45.6417364165,"v":317933.904146669,"t":1724850000}
{"o":45.6417364165,"h":46.3400673407,"l":44.9808455756,"c":45.6690939787,"v":419665.2784581839,"t":1724853600}
{"o":45.6690939787,"h":46.0480015279,"l":44.9893991395,"c":45.5705031696,"v":415733.1836576694,"t":1724857200}
{"o":45.5705031696,"h":46.1093218417,"l":44.265047221,"c":45.1960299142,"v":656636.9058393226,"t":1724860800}
{"o":45.1960299142,"h":45.6390288025,"l":43.8614859347,"c":44.9336651754,"v":328601.2052796587,"t":1724864400}
{"o":44.9336651754,"h":45.7976369173,"l":44.552353711,"c":45.3960597282,"v":286459.6541805344,"t":1724868000}
{"o":45.3960597282,"h":45.9247661449,"l":45.0037493365,"c":45.4085926051,"v":389798.7326316854,"t":1724871600}
{"o":45.4085926051,"h":47.1702120535,"l":44.9220295861,"c":45.4093834173,"v":478550.0731387372,"t":1724875200}
{"o":45.4093834173,"h":45.8497166005,"l":44.9468910639,"c":45.2533696594,"v":302452.5828294641,"t":1724878800}
{"o":45.2533696594,"h":45.6618954446,"l":44.6855423123,"c":45.333774449,"v":304958.2506565077,"t":1724882400}
{"o":45.333774449,"h":45.6856093318,"l":45.0793530925,"c":45.4609790577,"v":185244.9282334874,"t":1724886000}
{"o":45.4609790577,"h":45.8142427653,"l":45.2337377777,"c":45.4867611076,"v":241055.9668401738,"t":1724889600}
{"o":45.4867611076,"h":45.9273815955,"l":45.0198589258,"c":45.3561798825,"v":241781.996538566,"t":1724893200}
{"o":45.3561798825,"h":45.536021052,"l":44.9935969246,"c":45.3414320421,"v":179442.9123991026,"t":1724896800}
{"o":45.3414320421,"h":45.4991689112,"l":44.9944059511,"c":45.1328349111,"v":159876.9723760239,"t":1724900400}
{"o":45.1328349111,"h":45.3644031291,"l":45.0259451465,"c":45.1789487778,"v":201904.3502704884,"t":1724904000}
{"o":45.1789487778,"h":45.677075827,"l":44.9000470659,"c":45.4269804675,"v":204528.7793301389,"t":1724907600}
{"o":45.4269804675,"h":45.7935063355,"l":45.2000830614,"c":45.4798560921,"v":240412.0295976212,"t":1724911200}
{"o":45.4798560921,"h":45.6743270128,"l":45.2668706795,"c":45.3746523083,"v":141627.5783849967,"t":1724914800}
{"o":45.3746523083,"h":45.5952675348,"l":45.2230476745,"c":45.4869942193,"v":184976.3052243324,"t":1724918400}
{"o":45.4869942193,"h":45.8160804118,"l":45.2561017708,"c":45.4582731427,"v":183634.6197412548,"t":1724922000}
{"o":45.4582731427,"h":45.7133209398,"l":45.2427322788,"c":45.4806968166,"v":163309.1261548036,"t":1724925600}
{"o":45.4806968166,"h":46.0328345454,"l":45.2215180577,"c":45.5361632705,"v":261520.7737256405,"t":1724929200}
{"o":45.5361632705,"h":45.7817426361,"l":45.338490867,"c":45.5262449341,"v":248883.1128355162,"t":1724932800}
{"o":45.5262449341,"h":45.7965822889,"l":45.1657605946,"c":45.5034593385,"v":272092.760206398,"t":1724936400}
{"o":45.5034593385,"h":45.8389117239,"l":45.2219480701,"c":45.533335217,"v":328313.2665932123,"t":1724940000}
{"o":45.533335217,"h":46.1710008192,"l":45.2061554981,"c":45.5854124522,"v":367270.664500787,"t":1724943600}
{"o":45.5854124522,"h":46.2301181793,"l":44.7963912846,"c":45.3112222213,"v":337258.0305645209,"t":1724947200}
{"o":45.3112222213,"h":45.5274546808,"l":45.0405749221,"c":45.3306011756,"v":283220.4648643147,"t":1724950800}
{"o":45.3306011756,"h":46.0444582547,"l":43.6589245834,"c":44.3985913377,"v":617764.2574366567,"t":1724954400}
{"o":44.3985913377,"h":45.0093201456,"l":43.5941070736,"c":44.5585898455,"v":465108.4724845126,"t":1724958000}
{"o":44.5585898455,"h":45.0907045914,"l":44.0574862883,"c":44.4904010189,"v":276333.0195084587,"t":1724961600}
{"o":44.4904010189,"h":44.6337747706,"l":44.1295058107,"c":44.2824465551,"v":268105.2642229809,"t":1724965200}
{"o":44.2824465551,"h":44.6843987641,"l":43.786724135,"c":44.3633136231,"v":280991.1905597745,"t":1724968800}
{"o":44.3633136231,"h":44.7194235299,"l":44.1538598515,"c":44.397303088,"v":193126.1043551592,"t":1724972400}
{"o":44.397303088,"h":44.7865909842,"l":44.0482701754,"c":44.4117109851,"v":222614.237112982,"t":1724976000}
{"o":44.4117109851,"h":44.597068483,"l":44.0171260356,"c":44.2521847146,"v":183617.2585420298,"t":1724979600}
{"o":44.2521847146,"h":44.5210864955,"l":43.7616495737,"c":44.1083568383,"v":240869.7024170815,"t":1724983200}
{"o":44.1083568383,"h":44.5840720132,"l":43.8366863884,"c":44.2434277648,"v":198061.1974444937,"t":1724986800}
{"o":44.2434277648,"h":44.7066180335,"l":44.1413865273,"c":44.3993915363,"v":191087.7533898417,"t":1724990400}
{"o":44.3993915363,"h":44.7585963094,"l":43.7476548674,"c":44.1116507791,"v":277367.9070622437,"t":1724994000}
{"o":44.1116507791,"h":44.7235478934,"l":43.7333344245,"c":44.4516378881,"v":200172.2310933843,"t":1724997600}
{"o":44.4516378881,"h":44.6401837659,"l":44.2362747762,"c":44.2865693208,"v":160345.3551327318,"t":1725001200}
{"o":44.2865693208,"h":44.6403147575,"l":44.2341257283,"c":44.4153353836,"v":162279.8267425291,"t":1725004800}
{"o":44.4153353836,"h":44.6431388418,"l":44.3269437608,"c":44.5303566835,"v":170206.6993906202,"t":1725008400}
{"o":44.5303566835,"h":44.6692361691,"l":44.3338688162,"c":44.4534956964,"v":148517.2774092304,"t":1725012000}
{"o":44.4534956964,"h":44.6812099191,"l":44.034968172,"c":44.2761151324,"v":172247.3014001337,"t":1725015600}
{"o":44.2761151324,"h":44.9584437035,"l":43.8902709656,"c":44.5093869991,"v":356528.733346588,"t":1725019200}
{"o":44.5093869991,"h":44.9346343749,"l":43.8017999154,"c":44.4478682542,"v":313352.1022233748,"t":1725022800}
{"o":44.4478682542,"h":45.1076094867,"l":43.0103484848,"c":43.607120954,"v":476421.5657161726,"t":1725026400}
{"o":43.607120954,"h":44.1449769463,"l":42.1531449957,"c":43.0575823595,"v":701521.9853823803,"t":1725030000}
{"o":43.0575823595,"h":43.6292640473,"l":42.4984428121,"c":43.1985192371,"v":506126.8996001479,"t":1725033600}
{"o":43.1985192371,"h":43.5449279488,"l":42.836774797,"c":43.2567247201,"v":273680.7298396445,"t":1725037200}
{"o":43.2567247201,"h":44.3819552736,"l":42.7061339268,"c":43.5969406376,"v":401422.1593776923,"t":1725040800}
{"o":43.5969406376,"h":43.8483737246,"l":43.1067855872,"c":43.4639381288,"v":288269.6811229417,"t":1725044400}
{"o":43.4639381288,"h":43.7971318643,"l":43.2807653517,"c":43.5872217765,"v":218564.2994790306,"t":1725048000}
{"o":43.5872217765,"h":43.7975185556,"l":43.3950273011,"c":43.5615756701,"v":188955.3901568601,"t":1725051600}
{"o":43.5615756701,"h":44.0480742533,"l":43.2517431704,"c":43.6943368512,"v":280877.989382532,"t":1725055200}
{"o":43.6943368512,"h":44.0056275682,"l":43.5857702659,"c":43.7869335124,"v":223074.3877753684,"t":1725058800}
{"o":43.7869335124,"h":44.329606806,"l":43.5992496225,"c":43.9381506596,"v":204963.6777250324,"t":1725062400}
{"o":43.9381506596,"h":44.0684321741,"l":43.6671940811,"c":43.7646300528,"v":158118.4667990891,"t":1725066000}
{"o":43.7646300528,"h":43.8948161336,"l":43.56419978,"c":43.8576790268,"v":165489.6698633517,"t":1725069600}
{"o":43.8576790268,"h":44.0929149061,"l":43.6347983441,"c":43.793171956,"v":129181.6749132634,"t":1725073200}
{"o":43.793171956,"h":43.9943059034,"l":43.7433283643,"c":43.9035530856,"v":98951.3871288486,"t":1725076800}
{"o":43.9035530856,"h":44.1743811739,"l":43.5817019469,"c":43.7901662632,"v":128294.9643528563,"t":1725080400}
{"o":43.7901662632,"h":44.1853051909,"l":43.6628800307,"c":43.9406237263,"v":109822.3134480957,"t":1725084000}
{"o":43.9406237263,"h":44.2349973205,"l":43.7502093721,"c":43.9122444292,"v":110189.0069922142,"t":1725087600}
{"o":43.9122444292,"h":44.2316903048,"l":43.2851271563,"c":43.6264544953,"v":143315.1150179802,"t":1725091200}
{"o":43.6264544953,"h":43.8857977989,"l":43.2742284093,"c":43.7308876697,"v":133699.0297880617,"t":1725094800}
{"o":43.7308876697,"h":44.0316436619,"l":43.5287486595,"c":43.7892811809,"v":121575.1286053257,"t":1725098400}
{"o":43.7892811809,"h":43.9377900504,"l":43.6584027564,"c":43.7913262948,"v":102286.8397274385,"t":1725102000}
{"o":43.7913262948,"h":43.9347972257,"l":43.5955122203,"c":43.7187590745,"v":112389.29514771,"t":1725105600}
{"o":43.7187590745,"h":43.972796335,"l":43.3627322362,"c":43.5641977701,"v":194378.2341298984,"t":1725109200}
{"o":43.5641977701,"h":43.8250004926,"l":43.2990744929,"c":43.6003587915,"v":148160.6944362982,"t":1725112800}
{"o":43.6003587915,"h":43.7750720852,"l":43.430224334,"c":43.6553140705,"v":124960.3525302911,"t":1725116400}
{"o":43.6553140705,"h":43.7991891637,"l":43.3189673269,"c":43.5486170943,"v":136173.1117842361,"t":1725120000}
{"o":43.5486170943,"h":43.7721149015,"l":43.1517209183,"c":43.4804186076,"v":184324.8415233045,"t":1725123600}
{"o":43.4804186076,"h":43.7608273856,"l":43.2137493055,"c":43.3931918082,"v":141310.7761448869,"t":1725127200}
{"o":43.3931918082,"h":43.5607458405,"l":43.1162212247,"c":43.3484685058,"v":124947.3546962879,"t":1725130800}
{"o":43.3484685058,"h":43.5828287454,"l":43.1052901255,"c":43.4237696322,"v":145544.7555329695,"t":1725134400}
{"o":43.4237696322,"h":43.7553453536,"l":43.2226001187,"c":43.5741641327,"v":138845.0904385542,"t":1725138000}
{"o":43.5741641327,"h":43.7527393599,"l":43.3565851866,"c":43.4545453802,"v":114574.3335907166,"t":1725141600}
{"o":43.4545453802,"h":43.6055088664,"l":43.2713805755,"c":43.4674360375,"v":102323.3010783323,"t":1725145200}
{"o":43.4674360375,"h":43.6543256074,"l":43.3016136489,"c":43.448031149,"v":136536.2534633812,"t":1725148800}
{"o":43.448031149,"h":43.8523342965,"l":42.7503973366,"c":43.100265151,"v":219603.6189701036,"t":1725152400}
{"o":43.100265151,"h":43.2955024885,"l":42.7830740669,"c":43.1706957444,"v":246344.373999916,"t":1725156000}
{"o":43.1706957444,"h":43.4016537287,"l":43.0691364779,"c":43.2650244684,"v":119618.3164628297,"t":1725159600}
{"o":43.2650244684,"h":43.3634746659,"l":43.0036608894,"c":43.1777007921,"v":111361.2515855949,"t":1725163200}
{"o":43.1777007921,"h":43.492111493,"l":42.2943797745,"c":42.5715928275,"v":211295.6542968984,"t":1725166800}
{"o":42.5715928275,"h":43.0867968422,"l":42.4454951868,"c":42.8632346847,"v":144869.0024147755,"t":1725170400}
{"o":42.8632346847,"h":43.0684815869,"l":42.6417999097,"c":42.8975256183,"v":168141.8501566252,"t":1725174000}
{"o":42.8975256183,"h":43.0494060934,"l":42.3613729852,"c":42.535653468,"v":162912.309172562,"t":1725177600}
{"o":42.535653468,"h":42.8907828452,"l":42.2435522261,"c":42.5116097172,"v":193402.5858656077,"t":1725181200}
{"o":42.5116097172,"h":42.6910533649,"l":42.1847410761,"c":42.3404603591,"v":182600.2974237347,"t":1725184800}
{"o":42.3404603591,"h":42.8803697288,"l":42.0724881473,"c":42.636491105,"v":175363.4163016657,"t":1725188400}
{"o":42.636491105,"h":42.8418326437,"l":42.2737307374,"c":42.4716915399,"v":140097.812390915,"t":1725192000}
{"o":42.4716915399,"h":42.9369114032,"l":41.8451454574,"c":42.6193701222,"v":218384.1903819178,"t":1725195600}
{"o":42.6193701222,"h":43.1032384893,"l":41.8787797567,"c":42.5725599239,"v":391449.8589740403,"t":1725199200}
{"o":42.5725599239,"h":43.5642537422,"l":42.0821667321,"c":43.0406547807,"v":373189.8066979314,"t":1725202800}
{"o":43.0406547807,"h":43.4041831464,"l":42.48752324,"c":42.813105555,"v":233336.6076861095,"t":1725206400}
{"o":42.813105555,"h":43.1177869752,"l":42.3915055947,"c":42.7066223698,"v":204053.5981137351,"t":1725210000}
{"o":42.7066223698,"h":43.5640609178,"l":42.2785684466,"c":43.0917367167,"v":288482.1693340751,"t":1725213600}
{"o":43.0917367167,"h":43.5004693284,"l":42.7601251577,"c":43.1789207778,"v":263467.5323078248,"t":1725217200}
{"o":43.1789207778,"h":43.568494223,"l":42.7991724088,"c":43.1384914004,"v":356564.4816614072,"t":1725220800}
{"o":43.1384914004,"h":43.4688124808,"l":42.5483341894,"c":42.9814315348,"v":186902.9904059448,"t":1725224400}
{"o":42.9814315348,"h":44.0577371186,"l":41.0624287436,"c":42.1412132013,"v":423193.3165275977,"t":1725228000}
{"o":42.1412132013,"h":42.7362730496,"l":41.3352611981,"c":41.9297773789,"v":386787.0555146352,"t":1725231600}
{"o":41.9297773789,"h":42.6524603271,"l":41.6572872314,"c":42.21905117,"v":284551.087086445,"t":1725235200}
{"o":42.21905117,"h":42.6636592569,"l":41.9981022223,"c":42.2893597531,"v":229222.9095858834,"t":1725238800}
{"o":42.2893597531,"h":42.677218484,"l":41.6634399822,"c":42.1983685425,"v":227467.4384804949,"t":1725242400}
{"o":42.1983685425,"h":42.6038512503,"l":42.0149661833,"c":42.3777917689,"v":221636.1129759276,"t":1725246000}
{"o":42.3777917689,"h":42.8327905458,"l":41.4199792639,"c":41.7823186202,"v":304002.550863226,"t":1725249600}
{"o":41.7823186202,"h":42.5927494677,"l":41.3237378177,"c":41.9424983385,"v":270891.4875732295,"t":1725253200}
{"o":41.9424983385,"h":42.176610695,"l":41.2810383688,"c":41.7365066447,"v":175303.8105685173,"t":1725256800}
{"o":41.7365066447,"h":42.0815486564,"l":40.7408882985,"c":41.4297040791,"v":201888.140068463,"t":1725260400}
{"o":41.4297040791,"h":42.4604901227,"l":40.9785978598,"c":41.9067355955,"v":303925.8544347477,"t":1725264000}
{"o":41.9067355955,"h":42.6257077146,"l":41.3586385202,"c":42.240847674,"v":284082.3857654363,"t":1725267600}
{"o":42.240847674,"h":42.7565678636,"l":41.9626028065,"c":42.3155417033,"v":297929.3566224714,"t":1725271200}
{"o":42.3155417033,"h":42.5941676398,"l":41.942153237,"c":42.2938075545,"v":187722.9532773389,"t":1725274800}
{"o":42.2938075545,"h":42.5559407592,"l":42.0754036993,"c":42.3434818811,"v":179143.2245114598,"t":1725278400}
{"o":42.3434818811,"h":42.6406190467,"l":41.8855321705,"c":42.0697845329,"v":180743.7613174086,"t":1725282000}
{"o":42.0697845329,"h":42.9962452576,"l":41.5142391725,"c":42.4839782025,"v":339335.4295929453,"t":1725285600}
{"o":42.4839782025,"h":42.9602209313,"l":42.2938774198,"c":42.6515542157,"v":245910.2120606502,"t":1725289200}
{"o":42.6515542157,"h":43.0666358967,"l":42.2651678055,"c":42.5192207068,"v":227228.7826338094,"t":1725292800}
{"o":42.5192207068,"h":43.0992612763,"l":42.2875430118,"c":42.7471262672,"v":246984.099324296,"t":1725296400}
{"o":42.7471262672,"h":42.9902582916,"l":42.2889812362,"c":42.6780429684,"v":202648.3480248898,"t":1725300000}
{"o":42.6780429684,"h":42.9332289038,"l":42.4523401549,"c":42.7188120628,"v":151526.5296159398,"t":1725303600}
{"o":42.7188120628,"h":43.5749636417,"l":42.4222442027,"c":43.1756541015,"v":268512.4725618073,"t":1725307200}
{"o":43.1756541015,"h":43.480573168,"l":42.827624763,"c":43.0730080004,"v":274015.5960285415,"t":1725310800}
{"o":43.0730080004,"h":43.4213133815,"l":42.9053016364,"c":43.2214851107,"v":214448.120225904,"t":1725314400}
{"o":43.2214851107,"h":43.5171438826,"l":43.0359421054,"c":43.2649760584,"v":175443.2451907448,"t":1725318000}
{"o":43.2649760584,"h":43.4616441194,"l":42.9807792175,"c":43.2977697457,"v":197847.2446550337,"t":1725321600}
{"o":43.2977697457,"h":43.5278479135,"l":43.017153782,"c":43.3925996515,"v":212257.4622405466,"t":1725325200}
{"o":43.3925996515,"h":44.0374850947,"l":43.1077074292,"c":43.4967089836,"v":349831.8499130214,"t":1725328800}
{"o":43.4967089836,"h":43.757242651,"l":43.2526017367,"c":43.4391037684,"v":225387.1912836342,"t":1725332400}
{"o":43.4391037684,"h":43.6904102618,"l":43.081453267,"c":43.3316192256,"v":292033.5288525484,"t":1725336000}
{"o":43.3316192256,"h":43.5623922741,"l":43.0925977663,"c":43.3219258439,"v":183440.486629285,"t":1725339600}
{"o":43.3219258439,"h":43.5221103134,"l":42.8520914237,"c":43.0507241569,"v":194109.9707138769,"t":1725343200}
{"o":43.0507241569,"h":43.4245515349,"l":42.8760614979,"c":43.2267026875,"v":154301.4333664629,"t":1725346800}
{"o":43.2267026875,"h":43.4935480561,"l":42.6401921282,"c":42.9850742964,"v":238681.3589739147,"t":1725350400}
{"o":42.9850742964,"h":43.2439804994,"l":42.7863991418,"c":42.9759765997,"v":180313.8220939339,"t":1725354000}
{"o":42.9759765997,"h":43.282624764,"l":42.7730274483,"c":43.0136459574,"v":161660.9301910314,"t":1725357600}
{"o":43.0136459574,"h":43.2635273351,"l":42.8707574129,"c":43.1375669371,"v":164365.4058934411,"t":1725361200}
{"o":43.1375669371,"h":43.5334511576,"l":42.8472363438,"c":43.0599652604,"v":228175.1270744653,"t":1725364800}
{"o":43.0599652604,"h":43.6081690881,"l":41.9517509882,"c":42.5559328399,"v":396734.5531670057,"t":1725368400}
{"o":42.5559328399,"h":42.8741616533,"l":42.0367648289,"c":42.3687886912,"v":387104.314523902,"t":1725372000}
{"o":42.3687886912,"h":42.5708231175,"l":41.6229037273,"c":41.9850438286,"v":340067.6032614152,"t":1725375600}
{"o":41.9850438286,"h":42.5044844293,"l":41.7890728071,"c":42.1544589257,"v":272713.688047125,"t":1725379200}
{"o":42.1544589257,"h":42.6290498924,"l":41.9003994811,"c":42.1829810901,"v":294176.0765472366,"t":1725382800}
{"o":42.1829810901,"h":42.6523050038,"l":41.934319476,"c":42.4011193693,"v":264999.8493369815,"t":1725386400}
{"o":42.4011193693,"h":42.8708435987,"l":42.1396381253,"c":42.405860804,"v":296569.3231865728,"t":1725390000}
{"o":42.405860804,"h":42.8005004968,"l":42.0422935341,"c":42.3851743916,"v":224466.2674593254,"t":1725393600}
{"o":42.3851743916,"h":42.6062822269,"l":41.9352367792,"c":42.2961940115,"v":235676.2067839607,"t":1725397200}
{"o":42.2961940115,"h":42.4979911968,"l":41.9808799555,"c":42.1574272399,"v":150230.8842043442,"t":1725400800}
{"o":42.1574272399,"h":42.5168947289,"l":41.3884452086,"c":41.7674213772,"v":289048.6112963302,"t":1725404400}
{"o":41.7674213772,"h":43.3779157314,"l":40.0821512857,"c":41.5670986999,"v":331939.2670049237,"t":1725408000}
{"o":41.5670986999,"h":42.5514610296,"l":40.0648988758,"c":41.6707605919,"v":772107.1621778494,"t":1725411600}
{"o":41.6707605919,"h":42.0201755254,"l":41.3396467084,"c":41.7278941662,"v":236512.5783862387,"t":1725415200}
{"o":41.7278941662,"h":42.0730911072,"l":41.5548010506,"c":41.8576377076,"v":176256.3300342019,"t":1725418800}
{"o":41.8576377076,"h":42.0275724295,"l":41.47941964,"c":41.7930937294,"v":160992.2527250842,"t":1725422400}
{"o":41.7930937294,"h":42.0545649585,"l":41.203090966,"c":41.4731648674,"v":178047.695886945,"t":1725426000}
{"o":41.4731648674,"h":42.1882825042,"l":41.1744199695,"c":41.7471455471,"v":248020.6951957129,"t":1725429600}
{"o":41.7471455471,"h":42.8239133728,"l":41.3673629146,"c":42.1564472786,"v":427378.527594533,"t":1725433200}
{"o":42.1564472786,"h":42.5260454189,"l":41.8803200798,"c":42.223144365,"v":205524.8535832846,"t":1725436800}
{"o":42.223144365,"h":42.5241196674,"l":41.8685681322,"c":42.0968824903,"v":178461.3411984285,"t":1725440400}
{"o":42.0968824903,"h":42.3145906226,"l":41.5359080056,"c":41.8013059582,"v":224800.697525446,"t":1725444000}
{"o":41.8013059582,"h":42.1336305949,"l":41.5298254878,"c":41.7799690658,"v":185568.9569270866,"t":1725447600}
{"o":41.7799690658,"h":42.2114657345,"l":41.4421394338,"c":41.8408593633,"v":261469.6485630382,"t":1725451200}
{"o":41.8408593633,"h":42.2623738964,"l":41.4359575347,"c":41.9312001336,"v":333901.7262350292,"t":1725454800}
{"o":41.9312001336,"h":43.4392169218,"l":41.1483462631,"c":42.6288817655,"v":591857.2369418791,"t":1725458400}
{"o":42.6288817655,"h":43.3081231083,"l":42.1353035626,"c":42.9037302151,"v":528838.1024013595,"t":1725462000}
{"o":42.9037302151,"h":43.4680658376,"l":42.4355795427,"c":42.957754564,"v":433040.4567183018,"t":1725465600}
{"o":42.957754564,"h":43.1291281863,"l":42.467612914,"c":42.5718794084,"v":291244.1438508104,"t":1725469200}
{"o":42.5718794084,"h":42.9266734338,"l":42.4451507941,"c":42.6939907934,"v":248200.5149054419,"t":1725472800}
{"o":42.6939907934,"h":43.0214035888,"l":42.4724960876,"c":42.7247406518,"v":209815.6753764614,"t":1725476400}
{"o":42.7247406518,"h":43.0929750886,"l":42.526910446,"c":42.9620555417,"v":209812.9874320368,"t":1725480000}
{"o":42.9620555417,"h":43.2166068923,"l":42.6969038458,"c":42.9443077453,"v":166555.3466406138,"t":1725483600}
{"o":42.9443077453,"h":43.172246448,"l":42.573870214,"c":42.8080034842,"v":195530.3144261564,"t":1725487200}
{"o":42.8080034842,"h":43.035863673,"l":42.4734836459,"c":42.7278811246,"v":169335.3006663184,"t":1725490800}
{"o":42.7278811246,"h":43.100433287,"l":42.3665377234,"c":42.6173438716,"v":185678.3488652094,"t":1725494400}
{"o":42.6173438716,"h":43.2391686881,"l":42.4794393142,"c":42.997886639,"v":184929.0377182137,"t":1725498000}
{"o":42.997886639,"h":43.2563044192,"l":42.6542333796,"c":42.8843832069,"v":232161.1214004747,"t":1725501600}
{"o":42.8843832069,"h":43.1363557633,"l":42.285365922,"c":42.5535959287,"v":276267.5257244815,"t":1725505200}
{"o":42.5535959287,"h":43.4823305019,"l":41.9800918624,"c":42.852539903,"v":216115.6374068271,"t":1725508800}
{"o":42.852539903,"h":43.1256942457,"l":42.4050125916,"c":42.650406888,"v":207456.4415068786,"t":1725512400}
{"o":42.650406888,"h":43.0343384194,"l":42.1246385159,"c":42.6133779802,"v":219559.7726306375,"t":1725516000}
{"o":42.6133779802,"h":43.0517376315,"l":42.371742875,"c":42.7948971657,"v":177757.6969019745,"t":1725519600}
{"o":42.7948971657,"h":43.1662153604,"l":42.4315812219,"c":42.7719360062,"v":184674.1601660954,"t":1725523200}
{"o":42.7719360062,"h":42.9655473968,"l":42.3815228293,"c":42.6964164172,"v":175875.4565782938,"t":1725526800}
{"o":42.6964164172,"h":42.9187685447,"l":42.4397637805,"c":42.7518182189,"v":193566.1377675202,"t":1725530400}
{"o":42.7518182189,"h":43.1241298619,"l":42.4667212833,"c":42.9631640279,"v":161342.6396812512,"t":1725534000}
{"o":42.9631640279,"h":43.561786004,"l":42.4607004959,"c":43.0044396237,"v":335252.2805689762,"t":1725537600}
{"o":43.0044396237,"h":43.5616414808,"l":42.6396574748,"c":43.2052075178,"v":418906.2230959071,"t":1725541200}
{"o":43.2052075178,"h":43.999770267,"l":42.2168154063,"c":42.8471060752,"v":500040.5888490643,"t":1725544800}
{"o":42.8471060752,"h":43.2389311408,"l":42.0561036706,"c":42.5378764188,"v":495525.273237341,"t":1725548400}
{"o":42.5378764188,"h":42.8939138134,"l":42.0671984289,"c":42.4621257678,"v":328091.7668309982,"t":1725552000}
{"o":42.4621257678,"h":42.7427437047,"l":42.1349905893,"c":42.5116744521,"v":294149.2542245902,"t":1725555600}
{"o":42.5116744521,"h":42.7541543945,"l":42.2106113271,"c":42.4721828211,"v":258925.4594668331,"t":1725559200}
{"o":42.4721828211,"h":42.9255851674,"l":41.4526358154,"c":42.0551419452,"v":458774.6534261316,"t":1725562800}
{"o":42.0551419452,"h":42.3254910719,"l":41.822864457,"c":42.0571994058,"v":211445.6724180126,"t":1725566400}
{"o":42.0571994058,"h":42.5023163822,"l":41.7120536992,"c":42.1198719365,"v":224888.5414649491,"t":1725570000}
{"o":42.1198719365,"h":42.4360361103,"l":41.6901232881,"c":42.1115044613,"v":170633.6190557472,"t":1725573600}
{"o":42.1115044613,"h":42.2811495228,"l":41.8931121631,"c":42.0555945878,"v":157147.0939653934,"t":1725577200}
{"o":42.0555945878,"h":42.3899443904,"l":41.7417490809,"c":42.1016382801,"v":201391.6076417428,"t":1725580800}
{"o":42.1016382801,"h":42.6046987678,"l":41.5910378938,"c":42.2038211537,"v":198824.0212513252,"t":1725584400}
{"o":42.2038211537,"h":42.6489033037,"l":41.9009632453,"c":42.4067790497,"v":208626.9282157581,"t":1725588000}
{"o":42.4067790497,"h":42.674980887,"l":42.1760698452,"c":42.3656227514,"v":196644.2428858639,"t":1725591600}
{"o":42.3656227514,"h":42.6454800818,"l":42.2069827685,"c":42.3615298493,"v":176144.466089377,"t":1725595200}
{"o":42.3615298493,"h":42.4803643247,"l":41.9907659491,"c":42.2519217294,"v":177146.6021030113,"t":1725598800}
{"o":42.2519217294,"h":42.4219195917,"l":42.0394329297,"c":42.2631156832,"v":146594.700971903,"t":1725602400}
{"o":42.2631156832,"h":43.2338710065,"l":40.9444410397,"c":41.875216092,"v":320684.6908232508,"t":1725606000}
{"o":41.875216092,"h":42.248675523,"l":41.6931107871,"c":41.9970018104,"v":195281.9136681981,"t":1725609600}
{"o":41.9970018104,"h":42.3555499914,"l":41.7068768016,"c":42.1052189654,"v":165099.2195181219,"t":1725613200}
{"o":42.1052189654,"h":42.6487030762,"l":41.7682326828,"c":42.2143212539,"v":241406.3265738796,"t":1725616800}
{"o":42.2143212539,"h":42.4084011605,"l":41.9120230889,"c":42.180096009,"v":224644.6975370821,"t":1725620400}
{"o":42.180096009,"h":43.5429967377,"l":41.49071966,"c":42.820977465,"v":689284.7793380698,"t":1725624000}
{"o":42.820977465,"h":43.5877724228,"l":41.6439050887,"c":42.4417302386,"v":607588.5099886861,"t":1725627600}
{"o":42.4417302386,"h":42.8614188409,"l":41.4883725126,"c":42.1361702189,"v":761289.2009798093,"t":1725631200}
{"o":42.1361702189,"h":42.9157276394,"l":41.1679698882,"c":41.8626264588,"v":647030.122692398,"t":1725634800}
{"o":41.8626264588,"h":42.6113411817,"l":40.9175386011,"c":41.6981802474,"v":743754.5135983892,"t":1725638400}
{"o":41.6981802474,"h":42.4571108111,"l":41.118409194,"c":41.8017526874,"v":456469.5035278464,"t":1725642000}
{"o":41.8017526874,"h":42.2151175525,"l":41.0986983029,"c":41.5148257869,"v":420597.5819353157,"t":1725645600}
{"o":41.5148257869,"h":41.9664028965,"l":40.6514418978,"c":41.3440878545,"v":513617.0573390015,"t":1725649200}
{"o":41.3440878545,"h":42.4071233547,"l":39.8194763496,"c":40.6945536667,"v":597033.3878421669,"t":1725652800}
{"o":40.6945536667,"h":42.0124381991,"l":39.9452290156,"c":41.3101607253,"v":491558.4582058577,"t":1725656400}
{"o":41.3101607253,"h":41.687187779,"l":40.9081155772,"c":41.2173638783,"v":223533.7796830661,"t":1725660000}
{"o":41.2173638783,"h":41.4536770392,"l":41.075812264,"c":41.2914756437,"v":177450.0308287159,"t":1725663600}
{"o":41.2914756437,"h":41.6095606003,"l":41.1172747769,"c":41.2940735825,"v":242338.312011453,"t":1725667200}
{"o":41.2940735825,"h":41.5103446543,"l":40.9409940175,"c":41.2055165715,"v":173551.0454841083,"t":1725670800}
{"o":41.2055165715,"h":41.5306103827,"l":40.9578926988,"c":41.2957045767,"v":149807.1690845586,"t":1725674400}
{"o":41.2957045767,"h":41.433436001,"l":41.1681893565,"c":41.3306817076,"v":132926.5739169037,"t":1725678000}
{"o":41.3306817076,"h":41.6811372899,"l":41.0833854774,"c":41.4500199784,"v":174806.8652781088,"t":1725681600}
{"o":41.4500199784,"h":41.8490421289,"l":41.2207493508,"c":41.5976426482,"v":208462.4717136263,"t":1725685200}
{"o":41.5976426482,"h":41.8340867389,"l":41.4535738685,"c":41.6860126623,"v":170702.9589239878,"t":1725688800}
{"o":41.6860126623,"h":42.1107033647,"l":41.4115824875,"c":41.7086069471,"v":188628.1544298278,"t":1725692400}
{"o":41.7086069471,"h":41.8901658734,"l":41.4101678708,"c":41.6906537372,"v":155234.7185874184,"t":1725696000}
{"o":41.6906537372,"h":41.8550866274,"l":41.4435472772,"c":41.6063045839,"v":131144.8527102761,"t":1725699600}
{"o":41.6063045839,"h":41.8099757516,"l":41.4565628482,"c":41.5659810961,"v":138952.3283851795,"t":1725703200}
{"o":41.5659810961,"h":41.7846726699,"l":41.4192673528,"c":41.6082596679,"v":131756.5514621427,"t":1725706800}
{"o":41.6082596679,"h":41.8676686587,"l":41.4628631726,"c":41.6562347097,"v":137788.8125269149,"t":1725710400}
{"o":41.6562347097,"h":41.9140325879,"l":41.2424437269,"c":41.6566402606,"v":197630.7420090898,"t":1725714000}
{"o":41.6566402606,"h":41.9368602208,"l":41.4187654806,"c":41.7302448152,"v":189365.4355058092,"t":1725717600}
{"o":41.7302448152,"h":42.2714346146,"l":41.5177017746,"c":41.951783569,"v":303554.6714394465,"t":1725721200}
{"o":41.951783569,"h":42.2625318623,"l":41.4420380533,"c":41.7026453046,"v":235712.4921376554,"t":1725724800}
{"o":41.7026453046,"h":42.0287714514,"l":41.3206946703,"c":41.6418922479,"v":251874.2328000955,"t":1725728400}
{"o":41.6418922479,"h":42.1066283704,"l":41.2532830568,"c":41.7358347223,"v":239443.1946342151,"t":1725732000}
{"o":41.7358347223,"h":42.1763072042,"l":41.5086902299,"c":41.8764221671,"v":179235.1429747448,"t":1725735600}
{"o":41.8764221671,"h":42.0984313351,"l":41.5257768407,"c":41.7203004787,"v":148698.2624546303,"t":1725739200}
{"o":41.7203004787,"h":41.9779633918,"l":41.4208407199,"c":41.6222050271,"v":157688.4233727512,"t":1725742800}
{"o":41.6222050271,"h":41.8274604428,"l":41.239453143,"c":41.6018963011,"v":140188.3531458019,"t":1725746400}
{"o":41.6018963011,"h":42.0213510478,"l":41.3334816264,"c":41.7691107849,"v":120628.9644955001,"t":1725750000}
{"o":41.7691107849,"h":41.9869133275,"l":41.4662699503,"c":41.7595998624,"v":145089.4138526942,"t":1725753600}
{"o":41.7595998624,"h":42.0072751982,"l":41.5914884565,"c":41.776581296,"v":135864.6104294959,"t":1725757200}
{"o":41.776581296,"h":41.9611203829,"l":41.667871342,"c":41.819141931,"v":140906.4931004322,"t":1725760800}
{"o":41.819141931,"h":42.0422298786,"l":41.651074909,"c":41.8602872406,"v":114435.3167427023,"t":1725764400}
{"o":41.8602872406,"h":42.0618477092,"l":41.6926718838,"c":41.865717561,"v":122300.4297936408,"t":1725768000}
{"o":41.865717561,"h":42.0910948302,"l":41.6556201596,"c":41.887018951,"v":151932.864270508,"t":1725771600}
{"o":41.887018951,"h":42.1067048332,"l":41.7011906284,"c":41.9350371131,"v":97262.8923331086,"t":1725775200}
{"o":41.9350371131,"h":42.4981838133,"l":41.6925189951,"c":42.1886076704,"v":185635.1839738369,"t":1725778800}
{"o":42.1886076704,"h":42.3936481576,"l":41.9649904973,"c":42.1882329624,"v":205235.9073819515,"t":1725782400}
{"o":42.1882329624,"h":42.607360165,"l":41.946943736,"c":42.1730646259,"v":229940.4431226352,"t":1725786000}
{"o":42.1730646259,"h":42.5256782863,"l":41.995231513,"c":42.3649300889,"v":152555.0913289481,"t":1725789600}
{"o":42.3649300889,"h":42.5821560802,"l":42.0846184285,"c":42.253731703,"v":145156.6104756593,"t":1725793200}
{"o":42.253731703,"h":42.5840633892,"l":41.7545783372,"c":42.0810260901,"v":186226.9689496969,"t":1725796800}
{"o":42.0810260901,"h":42.2625783695,"l":41.8279853379,"c":42.046379179,"v":174214.9205708065,"t":1725800400}
{"o":42.046379179,"h":42.3307902039,"l":41.5769237692,"c":41.8242766506,"v":267760.5385935783,"t":1725804000}
{"o":41.8242766506,"h":42.1446932204,"l":41.4332570061,"c":41.7065525009,"v":413552.1178711893,"t":1725807600}
{"o":41.7065525009,"h":42.259933397,"l":41.3880533311,"c":41.8540835402,"v":194214.1433530295,"t":1725811200}
{"o":41.8540835402,"h":42.3658967871,"l":41.5374740247,"c":42.0611394392,"v":177821.7498382688,"t":1725814800}
{"o":42.0611394392,"h":42.3198084663,"l":41.8210412109,"c":42.0720027469,"v":159974.8077660222,"t":1725818400}
{"o":42.0720027469,"h":42.2592742759,"l":41.9007883183,"c":42.0266074999,"v":125750.155758226,"t":1725822000}
{"o":42.0266074999,"h":42.2475701131,"l":41.9132442516,"c":42.1260350729,"v":113718.6362915734,"t":1725825600}
{"o":42.1260350729,"h":42.4843242232,"l":41.924859451,"c":42.2075501529,"v":224806.9103791144,"t":1725829200}
{"o":42.2075501529,"h":43.0699475117,"l":41.6483803169,"c":42.1996079971,"v":458074.4364602726,"t":1725832800}
{"o":42.1996079971,"h":42.5609777135,"l":41.9788205291,"c":42.3331473507,"v":186827.9901580557,"t":1725836400}
{"o":42.3331473507,"h":42.7921570629,"l":41.8719184631,"c":42.3336050753,"v":237711.8027229914,"t":1725840000}
{"o":42.3336050753,"h":42.7161814127,"l":41.9081213789,"c":42.2695615385,"v":240884.363894411,"t":1725843600}
{"o":42.2695615385,"h":42.5537930503,"l":41.7775037792,"c":42.1739454351,"v":207363.4054712994,"t":1725847200}
{"o":42.1739454351,"h":42.4195941041,"l":41.7022773182,"c":42.0472272422,"v":186432.2339621086,"t":1725850800}
{"o":42.0472272422,"h":42.2195332535,"l":41.752890421,"c":41.9245234633,"v":144779.4335337697,"t":1725854400}
{"o":41.9245234633,"h":42.1414506443,"l":41.6390392087,"c":41.855373814,"v":147492.2165703296,"t":1725858000}
{"o":41.855373814,"h":42.2188570399,"l":41.6425083969,"c":41.9761014541,"v":192948.7364379416,"t":1725861600}
{"o":41.9761014541,"h":42.28805753,"l":41.6511303559,"c":42.0776814538,"v":155304.469691406,"t":1725865200}
{"o":42.0776814538,"h":42.3744848328,"l":41.8529550533,"c":42.145930827,"v":220094.9876828039,"t":1725868800}
{"o":42.145930827,"h":42.6002751535,"l":41.7538270165,"c":42.0889085894,"v":217559.3321110111,"t":1725872400}
{"o":42.0889085894,"h":42.4162994454,"l":41.8458315731,"c":42.1617681964,"v":160050.6662580176,"t":1725876000}
{"o":42.1617681964,"h":42.2854016467,"l":41.9294012111,"c":42.0565076377,"v":141374.1276354945,"t":1725879600}
{"o":42.0565076377,"h":42.2844988989,"l":41.7515504721,"c":42.0737162457,"v":218634.2252763072,"t":1725883200}
{"o":42.0737162457,"h":42.5058709112,"l":41.7363683085,"c":42.1849380584,"v":305371.1500797975,"t":1725886800}
{"o":42.1849380584,"h":42.6427794465,"l":41.251788894,"c":41.6386109346,"v":393420.4133109785,"t":1725890400}
{"o":41.6386109346,"h":42.1357361219,"l":41.3038015118,"c":41.8047480416,"v":302793.2921680178,"t":1725894000}
{"o":41.8047480416,"h":43.5841457254,"l":41.0849598952,"c":42.6411603678,"v":597800.1766407893,"t":1725897600}
{"o":42.6411603678,"h":43.0817115206,"l":42.4126814895,"c":42.7282524943,"v":418424.8881588798,"t":1725901200}
{"o":42.7282524943,"h":43.0196887857,"l":42.4049724651,"c":42.7456064111,"v":325733.2226680632,"t":1725904800}
{"o":42.7456064111,"h":43.4214206364,"l":42.4267400496,"c":43.1111236534,"v":302585.4968113154,"t":1725908400}
{"o":43.1111236534,"h":43.5070015643,"l":42.6737515525,"c":43.1212762261,"v":238238.8899630564,"t":1725912000}
{"o":43.1212762261,"h":43.9815621403,"l":42.7691343145,"c":43.2374296346,"v":450851.0750149552,"t":1725915600}
{"o":43.2374296346,"h":43.573747839,"l":42.7521402245,"c":43.0601415739,"v":264428.5748337018,"t":1725919200}
{"o":43.0601415739,"h":43.4007643499,"l":42.7885658808,"c":43.1895541361,"v":203292.7272472529,"t":1725922800}
{"o":43.1895541361,"h":43.5718948364,"l":42.6535908373,"c":43.0576072707,"v":228050.8271902757,"t":1725926400}
{"o":43.0576072707,"h":43.273286549,"l":42.6781294066,"c":42.9021964843,"v":170648.3816425484,"t":1725930000}
{"o":42.9021964843,"h":43.0570073785,"l":42.6725808702,"c":42.9301366267,"v":142503.3633821438,"t":1725933600}
{"o":42.9301366267,"h":42.9687281495,"l":42.6189592274,"c":42.7184101416,"v":164505.4714066435,"t":1725937200}
{"o":42.7184101416,"h":42.9843108177,"l":42.4929918778,"c":42.6854964561,"v":139165.1587189773,"t":1725940800}
{"o":42.6854964561,"h":43.230277998,"l":42.4442898733,"c":43.0109627819,"v":137031.1351079172,"t":1725944400}
{"o":43.0109627819,"h":43.1371054248,"l":42.7434447671,"c":42.8744303496,"v":130590.4792469997,"t":1725948000}
{"o":42.8744303496,"h":43.3544414189,"l":42.6786456634,"c":43.1535467813,"v":211931.4582776662,"t":1725951600}
{"o":43.1535467813,"h":43.4492681279,"l":42.9417104982,"c":43.1321358215,"v":188871.3057701277,"t":1725955200}
{"o":43.1321358215,"h":43.3138008237,"l":42.9278816816,"c":43.1160528604,"v":140905.4297334446,"t":1725958800}
{"o":43.1160528604,"h":43.394944568,"l":42.8495299311,"c":43.1504705608,"v":158212.887044141,"t":1725962400}
{"o":43.1504705608,"h":43.4036808261,"l":42.9752991273,"c":43.2178793868,"v":143989.5409905726,"t":1725966000}
{"o":43.2178793868,"h":43.4980328714,"l":42.8948385887,"c":43.0435431564,"v":161867.2566240852,"t":1725969600}
{"o":43.0435431564,"h":43.3204564464,"l":42.7067484103,"c":43.0255613037,"v":262307.9623229972,"t":1725973200}
{"o":43.0255613037,"h":43.7036351335,"l":42.6481378887,"c":43.2753120197,"v":416014.9123261567,"t":1725976800}
{"o":43.2753120197,"h":43.8779132179,"l":42.7866346739,"c":43.1601852925,"v":335025.6301627868,"t":1725980400}
{"o":43.1601852925,"h":43.4382183514,"l":42.8621207375,"c":43.1503979414,"v":272478.8081728939,"t":1725984000}
{"o":43.1503979414,"h":44.0354619326,"l":42.8555777051,"c":43.4447297811,"v":290920.1887632928,"t":1725987600}
{"o":43.4447297811,"h":44.1475790593,"l":43.0997485126,"c":43.6252696435,"v":452325.159942274,"t":1725991200}
{"o":43.6252696435,"h":43.8151474712,"l":43.1848823663,"c":43.5101371733,"v":300495.3610257755,"t":1725994800}
{"o":43.5101371733,"h":43.9851769062,"l":43.1870480323,"c":43.3279277643,"v":226899.0797622633,"t":1725998400}
{"o":43.3279277643,"h":43.554471317,"l":43.1077267736,"c":43.2972236012,"v":212761.2550429197,"t":1726002000}
{"o":43.2972236012,"h":43.558714414,"l":43.047885106,"c":43.3547839238,"v":183203.9706351627,"t":1726005600}
{"o":43.3547839238,"h":43.4413570581,"l":43.097699541,"c":43.2610575581,"v":127371.6546466446,"t":1726009200}
{"o":43.2610575581,"h":43.4260200649,"l":43.0507603946,"c":43.2283768615,"v":168429.4148273269,"t":1726012800}
{"o":43.2283768615,"h":43.6729845798,"l":42.5104365454,"c":42.9438829903,"v":350636.9981925945,"t":1726016400}
{"o":42.9438829903,"h":43.2774483744,"l":42.7450221895,"c":43.0205520429,"v":230395.3373639913,"t":1726020000}
{"o":43.0205520429,"h":43.1924537795,"l":42.7680480652,"c":42.9795981263,"v":183862.0234499697,"t":1726023600}
{"o":42.9795981263,"h":43.2601806579,"l":42.3275268012,"c":42.700976845,"v":253433.7510678228,"t":1726027200}
{"o":42.700976845,"h":42.8947198817,"l":42.3371437919,"c":42.5561725021,"v":198616.730863292,"t":1726030800}
{"o":42.5561725021,"h":42.8979549753,"l":42.3113536036,"c":42.6064528311,"v":200653.4967744415,"t":1726034400}
{"o":42.6064528311,"h":42.8994010581,"l":42.3492076593,"c":42.6592823384,"v":222606.6338980932,"t":1726038000}
{"o":42.6592823384,"h":42.8528320477,"l":42.1649218577,"c":42.3703057834,"v":232699.851057678,"t":1726041600}
{"o":42.3703057834,"h":42.5779659534,"l":42.1655481273,"c":42.4242523065,"v":176371.2395895969,"t":1726045200}
{"o":42.4242523065,"h":42.5367851404,"l":41.6087903336,"c":42.2105270783,"v":212215.8923052072,"t":1726048800}
{"o":42.2105270783,"h":42.6313105311,"l":42.0803158225,"c":42.4140127543,"v":198168.1580729503,"t":1726052400}
{"o":42.4140127543,"h":42.8976175264,"l":41.9432790811,"c":42.4589210477,"v":437343.3913382379,"t":1726056000}
{"o":42.4589210477,"h":43.3258364214,"l":41.3861068719,"c":42.0990659501,"v":469500.683231767,"t":1726059600}
{"o":42.0990659501,"h":42.5011217015,"l":41.5546588809,"c":42.0886182632,"v":418482.1629191647,"t":1726063200}
{"o":42.0886182632,"h":43.0523809977,"l":41.4281601308,"c":42.3419139505,"v":420611.3106857092,"t":1726066800}
{"o":42.3419139505,"h":42.7841968674,"l":42.1072565974,"c":42.493446069,"v":369151.894232168,"t":1726070400}
{"o":42.493446069,"h":42.9822827166,"l":42.2128009288,"c":42.6598423719,"v":370802.8983885383,"t":1726074000}
{"o":42.6598423719,"h":43.0621060166,"l":42.051458977,"c":42.5837094476,"v":348959.0978488189,"t":1726077600}
{"o":42.5837094476,"h":42.9082443915,"l":42.2632066158,"c":42.6324861569,"v":259495.1670045564,"t":1726081200}
{"o":42.6324861569,"h":42.8580169431,"l":42.4166775199,"c":42.6289020497,"v":178478.2374739196,"t":1726084800}
{"o":42.6289020497,"h":42.9707366288,"l":42.312867007,"c":42.5193950785,"v":195155.8767896203,"t":1726088400}
{"o":42.5193950785,"h":42.6478262163,"l":42.3989451389,"c":42.5603137327,"v":142207.5669397383,"t":1726092000}
{"o":42.5603137327,"h":42.7108833802,"l":42.4158234805,"c":42.5426148174,"v":136235.57556541,"t":1726095600}
{"o":42.5426148174,"h":43.1580954853,"l":42.2522094833,"c":42.7527290154,"v":279132.8217027213,"t":1726099200}
{"o":42.7527290154,"h":43.1582440399,"l":42.5593226386,"c":42.977116668,"v":199534.191630509,"t":1726102800}
{"o":42.977116668,"h":43.428114645,"l":42.7937704621,"c":43.1390443981,"v":290602.9410845812,"t":1726106400}
{"o":43.1390443981,"h":43.4283463575,"l":42.9299479726,"c":43.1885045816,"v":218257.6450491501,"t":1726110000}
{"o":43.1885045816,"h":43.496697858,"l":42.9207438606,"c":43.1597924237,"v":172942.0614684772,"t":1726113600}
{"o":43.1597924237,"h":43.3322932314,"l":42.8425209402,"c":43.0804992781,"v":188145.7738826401,"t":1726117200}
{"o":43.0804992781,"h":43.6569207341,"l":42.8056523124,"c":43.0371065166,"v":140877.2275762291,"t":1726120800}
{"o":43.0371065166,"h":43.2695776222,"l":42.8779242413,"c":43.0853921359,"v":190729.8539249298,"t":1726124400}
{"o":43.0853921359,"h":43.2530974102,"l":42.8039104298,"c":42.9686279447,"v":199870.5235510459,"t":1726128000}
{"o":42.9686279447,"h":43.0876046459,"l":42.4799675048,"c":42.8700233959,"v":149555.9811559028,"t":1726131600}
{"o":42.8700233959,"h":43.0578065311,"l":42.7433223161,"c":42.8519429372,"v":155475.9989465339,"t":1726135200}
{"o":42.8519429372,"h":43.1055038639,"l":42.7324569668,"c":42.951039201,"v":183626.5663226683,"t":1726138800}
{"o":42.951039201,"h":43.2195866037,"l":42.6650955829,"c":42.8734780121,"v":217428.3968575495,"t":1726142400}
{"o":42.8734780121,"h":43.211283302,"l":42.6501536371,"c":42.9307366023,"v":244075.9338869908,"t":1726146000}
{"o":42.9307366023,"h":43.7465308365,"l":42.5480394079,"c":42.9376912956,"v":332624.2322912511,"t":1726149600}
{"o":42.9376912956,"h":43.5735508386,"l":42.4513928783,"c":42.893927691,"v":334927.3191461908,"t":1726153200}
{"o":42.893927691,"h":43.339896825,"l":42.6545483684,"c":43.0770244769,"v":263569.7573722643,"t":1726156800}
{"o":43.0770244769,"h":43.3308049266,"l":42.7749376592,"c":43.1027899022,"v":263495.039782047,"t":1726160400}
{"o":43.1027899022,"h":43.3343198968,"l":42.7999047918,"c":43.0476521305,"v":231969.3794504216,"t":1726164000}
{"o":43.0476521305,"h":43.2622014595,"l":42.8832311445,"c":43.0960714838,"v":215255.3059054115,"t":1726167600}
{"o":43.0960714838,"h":43.4051824007,"l":42.880211385,"c":43.1747249596,"v":341141.1693413353,"t":1726171200}
{"o":43.1747249596,"h":43.4674286955,"l":42.8403050731,"c":43.133491833,"v":233512.8173453693,"t":1726174800}
{"o":43.133491833,"h":43.6367773651,"l":42.9649491099,"c":43.3414603354,"v":181752.5441599523,"t":1726178400}
{"o":43.3414603354,"h":43.440212244,"l":43.1718528141,"c":43.2963175352,"v":271277.4963686602,"t":1726182000}
{"o":43.2963175352,"h":43.4684163012,"l":43.0707249512,"c":43.1643718086,"v":205942.5265550921,"t":1726185600}
{"o":43.1643718086,"h":43.3997702333,"l":42.7654088448,"c":43.059953375,"v":172261.0238767859,"t":1726189200}
{"o":43.059953375,"h":43.2070385319,"l":42.8739486567,"c":43.0525312772,"v":305031.6070637134,"t":1726192800}
{"o":43.0525312772,"h":43.2383681426,"l":42.8953478156,"c":43.035439558,"v":216988.1385362249,"t":1726196400}
{"o":43.035439558,"h":43.1728572881,"l":42.8318204316,"c":42.898813886,"v":135614.1314733503,"t":1726200000}
{"o":42.898813886,"h":43.1153369615,"l":42.7905965156,"c":42.951314674,"v":121364.8982238639,"t":1726203600}
{"o":42.951314674,"h":43.14918753,"l":42.6448500233,"c":42.832505206,"v":108662.4907696084,"t":1726207200}
{"o":42.832505206,"h":43.131015533,"l":42.5797704809,"c":42.9122989536,"v":166688.6325360663,"t":1726210800}
{"o":42.9122989536,"h":43.0362544956,"l":42.5331602076,"c":42.7483200454,"v":134731.6784194162,"t":1726214400}
{"o":42.7483200454,"h":42.9603868012,"l":42.5744949195,"c":42.7116422603,"v":117495.2072185087,"t":1726218000}
{"o":42.7116422603,"h":43.0306790559,"l":42.4446337915,"c":42.7916716919,"v":186158.8024173953,"t":1726221600}
{"o":42.7916716919,"h":43.0345304885,"l":42.2721761623,"c":42.5286993296,"v":238407.4290762743,"t":1726225200}
{"o":42.5286993296,"h":42.7223002121,"l":42.1749609702,"c":42.4817948253,"v":306002.3815916363,"t":1726228800}
{"o":42.4817948253,"h":42.702552344,"l":42.2163800819,"c":42.5000347989,"v":253606.9941584246,"t":1726232400}
{"o":42.5000347989,"h":42.9805702059,"l":42.1389081395,"c":42.730721367,"v":317845.0742200256,"t":1726236000}
{"o":42.730721367,"h":43.8787497066,"l":42.2529592023,"c":43.2312958963,"v":497271.2868932154,"t":1726239600}
{"o":43.2312958963,"h":43.8117132583,"l":42.9199840955,"c":43.2809001248,"v":412954.3567465808,"t":1726243200}
{"o":43.2809001248,"h":43.6951374191,"l":43.0457576077,"c":43.4329014849,"v":431680.7859865758,"t":1726246800}
{"o":43.4329014849,"h":43.8545190153,"l":43.0558277284,"c":43.4797731239,"v":363961.6510879403,"t":1726250400}
{"o":43.4797731239,"h":43.7082016564,"l":43.344373051,"c":43.5665325647,"v":249605.4223254656,"t":1726254000}
{"o":43.5665325647,"h":43.8635183059,"l":43.4487553253,"c":43.6216825464,"v":238742.1986372287,"t":1726257600}
{"o":43.6216825464,"h":44.1196659459,"l":43.2425984994,"c":43.7563626635,"v":289445.4708698008,"t":1726261200}
{"o":43.7563626635,"h":44.0805980088,"l":43.544935947,"c":43.7588566697,"v":219574.6004400766,"t":1726264800}
{"o":43.7588566697,"h":43.9198835755,"l":43.4193247919,"c":43.7137920287,"v":159863.1418179718,"t":1726268400}
{"o":43.7137920287,"h":43.8777978202,"l":43.4840580239,"c":43.534639935,"v":167058.9142810543,"t":1726272000}
{"o":43.534639935,"h":43.8855274381,"l":43.420796546,"c":43.7158572881,"v":167756.0247486947,"t":1726275600}
{"o":43.7158572881,"h":43.9136532209,"l":43.554251082,"c":43.6757142912,"v":153504.2777177598,"t":1726279200}
{"o":43.6757142912,"h":44.2853006791,"l":43.4973784017,"c":43.894654618,"v":258734.6243218334,"t":1726282800}
{"o":43.894654618,"h":43.9890889376,"l":43.7227009457,"c":43.8104760041,"v":198826.8153864821,"t":1726286400}
{"o":43.8104760041,"h":44.056714868,"l":43.4407673408,"c":43.6493318164,"v":126791.1123483359,"t":1726290000}
{"o":43.6493318164,"h":43.7435103018,"l":43.3538566501,"c":43.5255593326,"v":210204.687566551,"t":1726293600}
{"o":43.5255593326,"h":43.6698114246,"l":43.3630354076,"c":43.45566117,"v":156725.4208668536,"t":1726297200}
{"o":43.45566117,"h":43.6523489501,"l":43.1721589458,"c":43.3872029764,"v":157860.105580588,"t":1726300800}
{"o":43.3872029764,"h":43.5455637752,"l":43.244844429,"c":43.4484618009,"v":193650.3655466883,"t":1726304400}
{"o":43.4484618009,"h":43.5613813006,"l":43.2316934307,"c":43.4120465518,"v":126873.159541982,"t":1726308000}
{"o":43.4120465518,"h":43.4828131676,"l":43.1870853957,"c":43.3164994135,"v":154917.2888450786,"t":1726311600}
{"o":43.3164994135,"h":43.5366985212,"l":43.1499585886,"c":43.4052189148,"v":156860.8645062686,"t":1726315200}
{"o":43.4052189148,"h":43.5098057632,"l":43.210206851,"c":43.4088975468,"v":133745.8841003228,"t":1726318800}
{"o":43.4088975468,"h":43.7606103729,"l":43.159585403,"c":43.5005267119,"v":205354.3332920098,"t":1726322400}
{"o":43.5005267119,"h":43.6476365661,"l":43.2347387071,"c":43.4255864146,"v":138816.3714849187,"t":1726326000}
{"o":43.4255864146,"h":43.616308062,"l":43.3024010884,"c":43.4325177164,"v":158433.7502446096,"t":1726329600}
{"o":43.4325177164,"h":43.5223554798,"l":43.243705454,"c":43.3530973359,"v":135780.8304739521,"t":1726333200}
{"o":43.3530973359,"h":43.6100748673,"l":42.8730406494,"c":43.2869285587,"v":281069.8845752418,"t":1726336800}
{"o":43.2869285587,"h":43.3964333228,"l":43.1368296547,"c":43.2576694615,"v":157849.9677602375,"t":1726340400}
{"o":43.2576694615,"h":43.4879163755,"l":43.139050175,"c":43.3385009886,"v":140244.2159986218,"t":1726344000}
{"o":43.3385009886,"h":43.476172799,"l":43.2321735409,"c":43.3390254031,"v":123887.6939127582,"t":1726347600}
{"o":43.3390254031,"h":43.4991531659,"l":43.1882431334,"c":43.3556836449,"v":118570.4267101809,"t":1726351200}
{"o":43.3556836449,"h":43.5242160901,"l":43.2734040013,"c":43.404082737,"v":91117.0877350486,"t":1726354800}
{"o":43.404082737,"h":43.6302633085,"l":43.2638857973,"c":43.4507083165,"v":120429.7383535318,"t":1726358400}
{"o":43.4507083165,"h":43.6205462779,"l":43.3039541906,"c":43.4935422105,"v":114895.25992305,"t":1726362000}
{"o":43.4935422105,"h":43.6277313252,"l":43.3448198763,"c":43.487924802,"v":106082.2899555712,"t":1726365600}
{"o":43.487924802,"h":43.5706363395,"l":43.3769055335,"c":43.4185207611,"v":179818.6978585089,"t":1726369200}
{"o":43.4185207611,"h":43.56273636,"l":43.2562180459,"c":43.3667202597,"v":177886.8360099096,"t":1726372800}
{"o":43.3667202597,"h":43.4889519434,"l":43.1494768347,"c":43.2728772055,"v":119520.3512123508,"t":1726376400}
{"o":43.2728772055,"h":43.3913100866,"l":43.2097594804,"c":43.3401636937,"v":115085.7144038277,"t":1726380000}
{"o":43.3401636937,"h":43.4185497979,"l":43.1753486206,"c":43.2636914568,"v":129028.8347209313,"t":1726383600}
{"o":43.2636914568,"h":43.3421399912,"l":43.0782056912,"c":43.2066041212,"v":120380.1654577664,"t":1726387200}
{"o":43.2066041212,"h":43.2871081488,"l":43.020425002,"c":43.1231775072,"v":107395.5927527637,"t":1726390800}
{"o":43.1231775072,"h":43.2606646632,"l":42.9413762305,"c":43.0711738355,"v":127552.0661264978,"t":1726394400}
{"o":43.0711738355,"h":43.1801958312,"l":42.8220732043,"c":43.0175305873,"v":129296.5078984824,"t":1726398000}
{"o":43.0175305873,"h":43.1815688671,"l":42.7905500802,"c":43.06987789,"v":139812.4945283573,"t":1726401600}
{"o":43.06987789,"h":43.2661814876,"l":42.8504658382,"c":43.0257503229,"v":185078.7544837756,"t":1726405200}
{"o":43.0257503229,"h":43.2565439299,"l":42.6138255225,"c":42.9770468942,"v":201543.9039750882,"t":1726408800}
{"o":42.9770468942,"h":43.1064187512,"l":42.7727858715,"c":42.922388279,"v":181680.0890867099,"t":1726412400}
{"o":42.922388279,"h":43.2985284737,"l":42.2886538888,"c":42.6477353485,"v":194749.6460990772,"t":1726416000}
{"o":42.6477353485,"h":42.8016812402,"l":42.2376337891,"c":42.5158420895,"v":245861.3701418894,"t":1726419600}
{"o":42.5158420895,"h":42.847324574,"l":42.2939056851,"c":42.5316525011,"v":238923.0353319829,"t":1726423200}
{"o":42.5316525011,"h":42.7640760949,"l":42.3743730545,"c":42.5181093699,"v":159267.2445005095,"t":1726426800}
{"o":42.5181093699,"h":42.6386968531,"l":42.2906386046,"c":42.4670843207,"v":173305.9597272024,"t":1726430400}
{"o":42.4670843207,"h":42.6529961629,"l":41.6316580389,"c":42.2627447076,"v":235851.7220119238,"t":1726434000}
{"o":42.2627447076,"h":42.3882596063,"l":41.9259014964,"c":42.1988886289,"v":263279.4607485381,"t":1726437600}
{"o":42.1988886289,"h":42.5222181837,"l":41.6004215413,"c":42.100127378,"v":358380.4886476855,"t":1726441200}
{"o":42.100127378,"h":42.3154397352,"l":41.8749569764,"c":42.0620187318,"v":250328.2300135151,"t":1726444800}
{"o":42.0620187318,"h":42.248759554,"l":41.6318988498,"c":41.8853321675,"v":263242.5573614484,"t":1726448400}
{"o":41.8853321675,"h":42.1057379996,"l":41.498175326,"c":41.7519618726,"v":246638.9255781804,"t":1726452000}
{"o":41.7519618726,"h":42.1187976373,"l":41.6036052119,"c":41.9988107698,"v":173870.374296064,"t":1726455600}
{"o":41.9988107698,"h":42.1598499605,"l":41.9052587568,"c":42.0293538317,"v":167028.2434551456,"t":1726459200}
{"o":42.0293538317,"h":42.2582647971,"l":41.8559390468,"c":42.1117823771,"v":120692.9498848935,"t":1726462800}
{"o":42.1117823771,"h":42.2726037794,"l":41.7780534004,"c":41.9512908099,"v":164128.1711495065,"t":1726466400}
{"o":41.9512908099,"h":42.2161802533,"l":41.7872483918,"c":42.0481584535,"v":160828.2365007734,"t":1726470000}
{"o":42.0481584535,"h":42.4595491404,"l":41.8679865594,"c":42.1585588619,"v":210503.340531968,"t":1726473600}
{"o":42.1585588619,"h":42.4707760653,"l":41.7931726597,"c":41.9850344426,"v":193292.6003813595,"t":1726477200}
{"o":41.9850344426,"h":42.4983066052,"l":41.7805968012,"c":42.2646032094,"v":206455.1446307283,"t":1726480800}
{"o":42.2646032094,"h":42.4047738421,"l":42.1508238287,"c":42.2747336083,"v":153202.5868734833,"t":1726484400}
{"o":42.2747336083,"h":42.4531282478,"l":42.0842019116,"c":42.1998494229,"v":199565.8349054621,"t":1726488000}
{"o":42.1998494229,"h":42.4542093286,"l":41.9208314939,"c":42.2761330913,"v":261177.7853359559,"t":1726491600}
{"o":42.2761330913,"h":42.6234061273,"l":41.5470888428,"c":41.9380527743,"v":342762.04087725,"t":1726495200}
{"o":41.9380527743,"h":42.4606812613,"l":41.6118084654,"c":42.1495401908,"v":272257.7096796842,"t":1726498800}
{"o":42.1495401908,"h":42.3866604193,"l":41.7771620376,"c":41.952606303,"v":226695.5116590723,"t":1726502400}
{"o":41.952606303,"h":42.5842506887,"l":41.2580680448,"c":42.1172422166,"v":398777.359540655,"t":1726506000}
{"o":42.1172422166,"h":42.3646132949,"l":41.6253689078,"c":41.9529476072,"v":213642.3776397597,"t":1726509600}
{"o":41.9529476072,"h":42.2989194264,"l":41.7928646911,"c":42.1715920588,"v":197558.0281360758,"t":1726513200}
{"o":42.1715920588,"h":42.4589502378,"l":41.7815349276,"c":41.9729755009,"v":189648.1790076921,"t":1726516800}
{"o":41.9729755009,"h":42.4284431187,"l":41.7388592212,"c":42.2271487516,"v":181240.0605444126,"t":1726520400}
{"o":42.2271487516,"h":42.3675197909,"l":41.8879274945,"c":42.0921676874,"v":130640.0107419986,"t":1726524000}
{"o":42.0921676874,"h":42.5211659953,"l":41.9164257228,"c":42.2450083417,"v":143205.1496871476,"t":1726527600}
{"o":42.2450083417,"h":42.4966743771,"l":41.9072139101,"c":42.1027513268,"v":171874.2407408855,"t":1726531200}
{"o":42.1027513268,"h":42.3153517455,"l":41.9096099826,"c":42.0616016243,"v":176024.2505118261,"t":1726534800}
{"o":42.0616016243,"h":42.6929153264,"l":41.9160806271,"c":42.2969006458,"v":211914.508280452,"t":1726538400}
{"o":42.2969006458,"h":42.5427135099,"l":42.2357969318,"c":42.4200092679,"v":136529.0188325139,"t":1726542000}
{"o":42.4200092679,"h":42.575236963,"l":41.9866563837,"c":42.1997179147,"v":117626.9156377493,"t":1726545600}
{"o":42.1997179147,"h":42.7099752209,"l":42.0071680076,"c":42.4629301417,"v":168165.3408579489,"t":1726549200}
{"o":42.4629301417,"h":42.647020075,"l":42.2381713331,"c":42.4173435683,"v":170387.1225181049,"t":1726552800}
{"o":42.4173435683,"h":42.58210426,"l":42.2942684271,"c":42.4279426668,"v":178300.1584873454,"t":1726556400}
{"o":42.4279426668,"h":42.6157689293,"l":42.3315780606,"c":42.4394482034,"v":148708.7373733557,"t":1726560000}
{"o":42.4394482034,"h":42.6406692713,"l":42.1712090884,"c":42.4623653254,"v":172136.5607817299,"t":1726563600}
{"o":42.4623653254,"h":42.8041343158,"l":42.2766804066,"c":42.5031010415,"v":194385.8190794266,"t":1726567200}
{"o":42.5031010415,"h":42.7499651697,"l":42.1641771245,"c":42.3289421146,"v":182562.1202249324,"t":1726570800}
{"o":42.3289421146,"h":42.5746387073,"l":42.1305575785,"c":42.4185586115,"v":200104.7534031752,"t":1726574400}
{"o":42.4185586115,"h":42.6843615975,"l":41.8824980676,"c":42.1861321602,"v":259591.0241771087,"t":1726578000}
{"o":42.1861321602,"h":43.3829648045,"l":41.6233135769,"c":42.6183165821,"v":533496.8475926628,"t":1726581600}
{"o":42.6183165821,"h":43.5059511832,"l":42.2991661524,"c":42.8024220176,"v":403459.2337985967,"t":1726585200}
{"o":42.8024220176,"h":43.2348509918,"l":41.9270460803,"c":42.3123332758,"v":396492.5567521174,"t":1726588800}
{"o":42.3123332758,"h":42.7466306767,"l":42.0365154612,"c":42.4427254531,"v":274097.504193137,"t":1726592400}
{"o":42.4427254531,"h":42.7098706911,"l":42.0004198743,"c":42.3327289954,"v":220867.0654095718,"t":1726596000}
{"o":42.3327289954,"h":42.6525485147,"l":41.8386100441,"c":42.2900252816,"v":262626.5499834783,"t":1726599600}
{"o":42.2900252816,"h":42.5418290358,"l":42.1311979618,"c":42.2729081009,"v":235274.754596961,"t":1726603200}
{"o":42.2729081009,"h":42.5215848432,"l":42.1606538996,"c":42.3917775335,"v":176031.7632991266,"t":1726606800}
{"o":42.3917775335,"h":42.4974771176,"l":42.1231876864,"c":42.2296598424,"v":172363.1512523709,"t":1726610400}
{"o":42.2296598424,"h":42.3324712027,"l":42.0407147033,"c":42.1736936561,"v":153981.0640129454,"t":1726614000}
{"o":42.1736936561,"h":42.3870498122,"l":41.6780170218,"c":42.0628861309,"v":199114.3924569913,"t":1726617600}
{"o":42.0628861309,"h":42.2507866674,"l":41.8046227236,"c":41.9758891861,"v":182273.8558090432,"t":1726621200}
{"o":41.9758891861,"h":42.2379252743,"l":41.8230626468,"c":42.1266183984,"v":156953.7797863383,"t":1726624800}
{"o":42.1266183984,"h":42.368249809,"l":42.0142310576,"c":42.2079697879,"v":198515.4870375804,"t":1726628400}
{"o":42.2079697879,"h":42.3840407013,"l":41.8366028244,"c":42.0729071239,"v":188683.45898218,"t":1726632000}
{"o":42.0729071239,"h":42.1641932864,"l":41.8924504019,"c":42.0649827125,"v":132508.1143815232,"t":1726635600}
{"o":42.0649827125,"h":42.3660978195,"l":41.6870755696,"c":42.1195717488,"v":432249.5560864453,"t":1726639200}
{"o":42.1195717488,"h":42.2468413366,"l":42.0325723657,"c":42.1153277464,"v":219916.6379055518,"t":1726642800}
{"o":42.1153277464,"h":42.2395162372,"l":41.8807553989,"c":42.0183948069,"v":162009.8183089346,"t":1726646400}
{"o":42.0183948069,"h":42.3008668662,"l":41.5199664489,"c":41.7704431965,"v":215417.1549786046,"t":1726650000}
{"o":41.7704431965,"h":42.0785903339,"l":41.3345556363,"c":41.7889534814,"v":245898.0244750025,"t":1726653600}
{"o":41.7889534814,"h":41.9928932959,"l":41.5641616289,"c":41.7376761082,"v":156527.1711323459,"t":1726657200}
{"o":41.7376761082,"h":42.0233505879,"l":41.4285446009,"c":41.8387861339,"v":169218.1328662102,"t":1726660800}
{"o":41.8387861339,"h":42.2363802555,"l":41.1708020361,"c":41.6043447882,"v":232157.5485407336,"t":1726664400}
{"o":41.6043447882,"h":41.8162615866,"l":41.2714222277,"c":41.4937973765,"v":256174.856608539,"t":1726668000}
{"o":41.4937973765,"h":41.7488403325,"l":41.0798189616,"c":41.4202055437,"v":295017.3605263049,"t":1726671600}
{"o":41.4202055437,"h":41.8931334536,"l":41.0861888292,"c":41.6505095837,"v":251788.6877377928,"t":1726675200}
{"o":41.6505095837,"h":42.0991474966,"l":41.1804406728,"c":41.6926485039,"v":247171.4682963306,"t":1726678800}
{"o":41.6926485039,"h":42.9791518803,"l":41.0333248829,"c":42.1170167836,"v":993510.9764993534,"t":1726682400}
{"o":42.1170167836,"h":42.4512322892,"l":41.3248276274,"c":41.7667609965,"v":535892.0569924222,"t":1726686000}
{"o":41.7667609965,"h":42.3882100336,"l":41.2612360403,"c":42.0213138438,"v":256481.159444409,"t":1726689600}
{"o":42.0213138438,"h":42.3371265339,"l":41.7633195955,"c":42.0677658853,"v":232783.7605334833,"t":1726693200}
{"o":42.0677658853,"h":42.2891514588,"l":41.863431632,"c":42.1259260285,"v":201442.2670821541,"t":1726696800}
{"o":42.1259260285,"h":43.093929236,"l":41.7149270288,"c":42.6590303169,"v":345527.1565681928,"t":1726700400}
{"o":42.6590303169,"h":43.399144332,"l":42.4222051639,"c":42.9978320926,"v":548462.5987034597,"t":1726704000}
{"o":42.9978320926,"h":43.2246131311,"l":42.5626398371,"c":42.8844183722,"v":323216.0302961641,"t":1726707600}
{"o":42.8844183722,"h":43.5443830883,"l":42.3952095116,"c":43.0992162739,"v":278775.09025552,"t":1726711200}
{"o":43.0992162739,"h":43.701412939,"l":42.9859673177,"c":43.4523692945,"v":311620.2038055358,"t":1726714800}
{"o":43.4523692945,"h":43.8644555662,"l":43.2621500086,"c":43.6873472223,"v":239445.4341559461,"t":1726718400}
{"o":43.6873472223,"h":43.8807184861,"l":43.4261603302,"c":43.5465783419,"v":232125.0225249619,"t":1726722000}
{"o":43.5465783419,"h":44.0480337967,"l":43.2433606158,"c":43.5794017363,"v":310408.8262425197,"t":1726725600}
{"o":43.5794017363,"h":43.8052818005,"l":43.3826294051,"c":43.5281071082,"v":275019.5575998524,"t":1726729200}
{"o":43.5281071082,"h":43.7580262725,"l":43.4131273007,"c":43.5501964889,"v":254643.6004329732,"t":1726732800}
{"o":43.5501964889,"h":43.7994243141,"l":43.3636035992,"c":43.5198153551,"v":259666.2577653449,"t":1726736400}
{"o":43.5198153551,"h":43.8189866701,"l":43.38735378,"c":43.4881687266,"v":283366.4305906915,"t":1726740000}
{"o":43.4881687266,"h":43.8628775463,"l":43.3757652949,"c":43.7093433386,"v":296504.5081963822,"t":1726743600}
{"o":43.7093433386,"h":44.2426602039,"l":43.4161228422,"c":44.0439465699,"v":496591.2926453676,"t":1726747200}
{"o":44.0439465699,"h":44.4624184839,"l":43.7123660269,"c":43.9354142953,"v":384029.2703477412,"t":1726750800}
{"o":43.9354142953,"h":44.5160008225,"l":43.8145258125,"c":44.111504152,"v":388409.0319423664,"t":1726754400}
{"o":44.111504152,"h":44.8234110273,"l":43.8246525484,"c":44.5637625986,"v":334530.0560778732,"t":1726758000}
{"o":44.5637625986,"h":45.057834352,"l":44.2188306573,"c":44.5529058298,"v":400744.8295770093,"t":1726761600}
{"o":44.5529058298,"h":44.7489708523,"l":44.1831107872,"c":44.4350830112,"v":290006.9059075207,"t":1726765200}
{"o":44.4350830112,"h":44.7919227208,"l":44.3070686128,"c":44.526582725,"v":287715.716358386,"t":1726768800}
{"o":44.526582725,"h":44.73559914,"l":44.2494854077,"c":44.3917491155,"v":247078.6545042784,"t":1726772400}
{"o":44.3917491155,"h":44.8211571358,"l":44.2095874104,"c":44.6035475859,"v":218542.6962845103,"t":1726776000}
{"o":44.6035475859,"h":44.8384804933,"l":43.9606094265,"c":44.1926874059,"v":218973.8373564253,"t":1726779600}
{"o":44.1926874059,"h":44.6004559201,"l":43.8440922705,"c":44.3381338224,"v":256071.7755424831,"t":1726783200}
{"o":44.3381338224,"h":44.5716614055,"l":44.2086542385,"c":44.4264631027,"v":236375.5192392594,"t":1726786800}
{"o":44.4264631027,"h":44.8287503947,"l":44.0516130328,"c":44.2913863562,"v":267174.7953040479,"t":1726790400}
{"o":44.2913863562,"h":44.5435870836,"l":43.9000267851,"c":44.2796471845,"v":225974.2590435936,"t":1726794000}
{"o":44.2796471845,"h":44.4933978385,"l":43.8962383578,"c":44.3237498105,"v":197149.8609919136,"t":1726797600}
{"o":44.3237498105,"h":45.023702822,"l":44.0405060204,"c":44.7749964815,"v":255247.502098117,"t":1726801200}
{"o":44.7749964815,"h":46.0936515116,"l":44.2188409424,"c":45.5444934309,"v":534472.2159187,"t":1726804800}
{"o":45.5444934309,"h":46.2014832253,"l":45.0695819448,"c":45.5661848501,"v":359048.1288982479,"t":1726808400}
{"o":45.5661848501,"h":46.8687695443,"l":44.8790914818,"c":46.2077170622,"v":408759.0274285384,"t":1726812000}
{"o":46.2077170622,"h":46.4889269291,"l":45.5319318745,"c":46.1261600685,"v":366784.6640161547,"t":1726815600}
{"o":46.1261600685,"h":46.7308518251,"l":45.6517959306,"c":46.1561855143,"v":579761.0398800228,"t":1726819200}
{"o":46.1561855143,"h":46.5798901435,"l":45.953253396,"c":46.1569328089,"v":238573.141606812,"t":1726822800}
{"o":46.1569328089,"h":46.4708871955,"l":45.7240094273,"c":46.2965838892,"v":248161.074281353,"t":1726826400}
{"o":46.2965838892,"h":46.3747332887,"l":45.6375804,"c":45.9306713257,"v":278571.1957013346,"t":1726830000}
{"o":45.9306713257,"h":46.2941030812,"l":45.5826909869,"c":45.9259659313,"v":256980.4353673847,"t":1726833600}
{"o":45.9259659313,"h":46.5631436749,"l":44.7245351747,"c":45.3983202971,"v":425973.1703595301,"t":1726837200}
{"o":45.3983202971,"h":46.1891403698,"l":44.6551580548,"c":45.4415316973,"v":418557.722809366,"t":1726840800}
{"o":45.4415316973,"h":45.898531116,"l":44.9363374311,"c":45.3986309394,"v":302645.5952811617,"t":1726844400}
{"o":45.3986309394,"h":45.7138649928,"l":44.977217793,"c":45.3378690236,"v":263385.5062028056,"t":1726848000}
{"o":45.3378690236,"h":45.7304372441,"l":44.6910046818,"c":45.0652392,"v":313608.6139185239,"t":1726851600}
{"o":45.0652392,"h":45.3597004833,"l":44.5857918818,"c":45.0771874796,"v":280603.1646580089,"t":1726855200}
{"o":45.0771874796,"h":45.4739134713,"l":44.7618551131,"c":45.1073583227,"v":216469.533558083,"t":1726858800}
{"o":45.1073583227,"h":45.3623414428,"l":44.9327771751,"c":45.1123993791,"v":176212.9270634223,"t":1726862400}
{"o":45.1123993791,"h":45.6641537118,"l":44.8957774134,"c":45.2090433682,"v":232677.7401503889,"t":1726866000}
{"o":45.2090433682,"h":45.4470509517,"l":45.0390522588,"c":45.2148929008,"v":159089.4673334328,"t":1726869600}
{"o":45.2148929008,"h":45.3499487434,"l":44.9321789879,"c":45.1164849254,"v":180767.9549046926,"t":1726873200}
{"o":45.1164849254,"h":45.6606150819,"l":44.5681469529,"c":45.1991618667,"v":286994.9944794967,"t":1726876800}
{"o":45.1991618667,"h":45.5581104999,"l":44.5966368812,"c":44.9220474657,"v":228545.2161299629,"t":1726880400}
{"o":44.9220474657,"h":45.1141141271,"l":44.7082437341,"c":44.9403941777,"v":204232.3213535952,"t":1726884000}
{"o":44.9403941777,"h":45.2953372746,"l":44.6906214706,"c":44.9632092521,"v":187484.9573814929,"t":1726887600}
{"o":44.9632092521,"h":45.1639247105,"l":44.4756451165,"c":44.7412762575,"v":208809.7696662037,"t":1726891200}
{"o":44.7412762575,"h":45.0256953614,"l":44.621577168,"c":44.9121353463,"v":213292.5454453903,"t":1726894800}
{"o":44.9121353463,"h":45.3171479321,"l":44.6447720105,"c":45.0859724121,"v":162883.6874240669,"t":1726898400}
{"o":45.0859724121,"h":45.3848158319,"l":44.872335285,"c":45.2074913207,"v":156672.1965623419,"t":1726902000}
{"o":45.2074913207,"h":45.4291373286,"l":44.9834529353,"c":45.1514733167,"v":141522.2828707052,"t":1726905600}
{"o":45.1514733167,"h":45.3460763486,"l":44.9917092761,"c":45.2027365081,"v":151862.3619085297,"t":1726909200}
{"o":45.2027365081,"h":45.3466043837,"l":44.8877533242,"c":45.0749254482,"v":140531.9146534171,"t":1726912800}
{"o":45.0749254482,"h":45.2413451931,"l":44.9637260234,"c":45.1299669088,"v":147581.129496637,"t":1726916400}
{"o":45.1299669088,"h":45.305954792,"l":44.9517860171,"c":45.1859693532,"v":124117.1880499788,"t":1726920000}
{"o":45.1859693532,"h":45.6157745354,"l":45.0007913695,"c":45.5407161858,"v":168734.6176184473,"t":1726923600}
{"o":45.5407161858,"h":45.8832282284,"l":45.3821776439,"c":45.6706040117,"v":222932.3178818364,"t":1726927200}
{"o":45.6706040117,"h":45.8881635044,"l":45.1853872304,"c":45.4056722667,"v":213691.679556611,"t":1726930800}
{"o":45.4056722667,"h":45.5995390502,"l":45.1747053961,"c":45.4166814916,"v":303460.7054913969,"t":1726934400}
{"o":45.4166814916,"h":45.6737517257,"l":45.2159503074,"c":45.4691758909,"v":204255.1743302244,"t":1726938000}
{"o":45.4691758909,"h":45.7377581823,"l":45.2714859929,"c":45.4069685756,"v":182793.0825534731,"t":1726941600}
{"o":45.4069685756,"h":45.5810473939,"l":45.169696855,"c":45.2919939407,"v":267970.8137848764,"t":1726945200}
{"o":45.2919939407,"h":45.5904869896,"l":45.1864432094,"c":45.3868398098,"v":159827.3886706595,"t":1726948800}
{"o":45.3868398098,"h":45.6076481151,"l":45.2034960821,"c":45.3940805992,"v":151622.3506345803,"t":1726952400}
{"o":45.3940805992,"h":45.6473579109,"l":45.2938393287,"c":45.5544237323,"v":129999.6276699187,"t":1726956000}
{"o":45.5544237323,"h":45.9901030777,"l":45.2526945207,"c":45.6730439583,"v":170434.7524506552,"t":1726959600}
{"o":45.6730439583,"h":45.9813579873,"l":45.1974031087,"c":45.563928956,"v":196936.7710134303,"t":1726963200}
{"o":45.563928956,"h":45.7366766674,"l":45.1816175843,"c":45.4052989961,"v":149641.6209865331,"t":1726966800}
{"o":45.4052989961,"h":45.5643760832,"l":45.1103904501,"c":45.3246928313,"v":226767.0222896033,"t":1726970400}
{"o":45.3246928313,"h":45.5493594022,"l":45.1745813982,"c":45.3943568721,"v":149503.7688198484,"t":1726974000}
{"o":45.3943568721,"h":45.7028921188,"l":45.2652286905,"c":45.4981197907,"v":154513.5870767329,"t":1726977600}
{"o":45.4981197907,"h":45.6717797429,"l":45.065896631,"c":45.1501899415,"v":157522.3047636373,"t":1726981200}
{"o":45.1501899415,"h":45.4224862725,"l":44.8656467035,"c":45.0396756269,"v":138076.9036440523,"t":1726984800}
{"o":45.0396756269,"h":45.2415008802,"l":44.9189803425,"c":45.1540802037,"v":117024.1598243802,"t":1726988400}
{"o":45.1540802037,"h":45.3143278543,"l":45.0052086917,"c":45.1240448997,"v":145264.5691577633,"t":1726992000}
{"o":45.1240448997,"h":45.5068998383,"l":44.4181470251,"c":44.7517165598,"v":219188.5499591023,"t":1726995600}
{"o":44.7517165598,"h":44.9910772597,"l":44.4717094603,"c":44.7607634983,"v":162343.667043581,"t":1726999200}
{"o":44.7607634983,"h":44.9314179888,"l":44.436686188,"c":44.7249647035,"v":167396.3010342932,"t":1727002800}
{"o":44.7249647035,"h":44.865487097,"l":44.5388142536,"c":44.6852472318,"v":148256.9976332527,"t":1727006400}
{"o":44.6852472318,"h":44.9125008843,"l":44.2004705348,"c":44.4385769872,"v":180627.1869954279,"t":1727010000}
{"o":44.4385769872,"h":44.7218873548,"l":44.0316237914,"c":44.4066928032,"v":216768.4120656363,"t":1727013600}
{"o":44.4066928032,"h":44.5945323791,"l":44.2306699505,"c":44.3250304298,"v":189659.4523588106,"t":1727017200}
{"o":44.3250304298,"h":44.6766040149,"l":43.9650056471,"c":44.3616540444,"v":188028.8172013552,"t":1727020800}
{"o":44.3616540444,"h":44.9456762892,"l":44.0848610395,"c":44.6284787626,"v":217258.0713883371,"t":1727024400}
{"o":44.6284787626,"h":44.814545062,"l":44.2166422516,"c":44.4718290445,"v":170469.5590933667,"t":1727028000}
{"o":44.4718290445,"h":44.7302232915,"l":43.9362146065,"c":44.5038640849,"v":173099.7438767911,"t":1727031600}
{"o":44.5038640849,"h":44.7339263377,"l":44.3073340261,"c":44.4641072922,"v":203193.3004005073,"t":1727035200}
{"o":44.4641072922,"h":45.0420947158,"l":43.5824948249,"c":44.0550413295,"v":227774.7137578554,"t":1727038800}
{"o":44.0550413295,"h":45.4594142957,"l":43.2849933995,"c":44.6827992846,"v":443604.2067142695,"t":1727042400}
{"o":44.6827992846,"h":44.9351758924,"l":44.20859088,"c":44.5300077769,"v":249720.7093634137,"t":1727046000}
{"o":44.5300077769,"h":45.4451872053,"l":43.5923072556,"c":44.7361987231,"v":363786.5718500181,"t":1727049600}
{"o":44.7361987231,"h":45.3629197708,"l":44.4157633546,"c":44.9313785407,"v":366701.9558842335,"t":1727053200}
{"o":44.9313785407,"h":45.1528856716,"l":44.5627766818,"c":44.856919731,"v":229042.3209343755,"t":1727056800}
{"o":44.856919731,"h":45.7523414652,"l":44.3831461225,"c":45.0296797985,"v":361694.4066299315,"t":1727060400}
{"o":45.0296797985,"h":45.3301365804,"l":44.596347994,"c":44.8550569627,"v":225971.4686133938,"t":1727064000}
{"o":44.8550569627,"h":45.1240272897,"l":44.5429510439,"c":44.8625601025,"v":207053.6791386901,"t":1727067600}
{"o":44.8625601025,"h":45.0914860795,"l":44.6030367282,"c":44.852731024,"v":189849.4968465608,"t":1727071200}
{"o":44.852731024,"h":45.1573472367,"l":44.2712486699,"c":44.6106103381,"v":260619.9883283095,"t":1727074800}
{"o":44.6106103381,"h":44.8662986261,"l":43.9369962992,"c":44.2062150011,"v":306850.0567207352,"t":1727078400}
{"o":44.2062150011,"h":44.6530223925,"l":43.9048910629,"c":44.3194886243,"v":289260.9325213977,"t":1727082000}
{"o":44.3194886243,"h":44.5369435042,"l":43.8679773147,"c":44.2040842381,"v":257752.2198295562,"t":1727085600}
{"o":44.2040842381,"h":44.3325121597,"l":43.9402293611,"c":44.122182438,"v":230592.9579009931,"t":1727089200}
{"o":44.122182438,"h":44.2271568886,"l":43.7810742329,"c":44.0077189526,"v":247902.5509685866,"t":1727092800}
{"o":44.0077189526,"h":44.2785783024,"l":43.749825227,"c":43.9660599837,"v":322163.4182061571,"t":1727096400}
{"o":43.9660599837,"h":44.7634863038,"l":43.6411501033,"c":44.1161349971,"v":433467.0809309945,"t":1727100000}
{"o":44.1161349971,"h":44.656808068,"l":43.6270916895,"c":44.1922329036,"v":320594.4815774839,"t":1727103600}
{"o":44.1922329036,"h":44.5474092814,"l":43.7200846728,"c":43.9212122626,"v":364144.5642686766,"t":1727107200}
{"o":43.9212122626,"h":44.1727531381,"l":43.739276716,"c":44.0229047937,"v":268969.0269662588,"t":1727110800}
{"o":44.0229047937,"h":44.320854088,"l":43.9161028563,"c":44.1272337304,"v":219345.7867523902,"t":1727114400}
{"o":44.1272337304,"h":44.3726050542,"l":43.8651313104,"c":44.0638016277,"v":277145.2179220399,"t":1727118000}
{"o":44.0638016277,"h":44.2305372135,"l":43.9240557128,"c":44.0735277278,"v":232167.9402287941,"t":1727121600}
{"o":44.0735277278,"h":44.4943312826,"l":43.6728384747,"c":44.1917419091,"v":487689.0916307833,"t":1727125200}
{"o":44.1917419091,"h":44.3881004572,"l":43.9498685012,"c":44.1934709108,"v":231446.9953544448,"t":1727128800}
{"o":44.1934709108,"h":44.5100210751,"l":43.9951304748,"c":44.3100626365,"v":201915.6408377808,"t":1727132400}
{"o":44.3100626365,"h":44.6370491738,"l":43.7377496398,"c":44.1185626903,"v":343941.0741156017,"t":1727136000}
{"o":44.1185626903,"h":44.6408507871,"l":43.7758065577,"c":44.2418426193,"v":313424.570417855,"t":1727139600}
{"o":44.2418426193,"h":45.1031892362,"l":43.6271762424,"c":44.6580453763,"v":368276.5522910785,"t":1727143200}
{"o":44.6580453763,"h":44.9401148492,"l":44.3835514675,"c":44.6432526266,"v":259692.0571185666,"t":1727146800}
{"o":44.6432526266,"h":45.030606847,"l":44.2324308197,"c":44.5063164179,"v":232438.3060554551,"t":1727150400}
{"o":44.5063164179,"h":44.8287189156,"l":44.3575278843,"c":44.6592017257,"v":233087.8931824499,"t":1727154000}
{"o":44.6592017257,"h":44.81153571,"l":44.3381581511,"c":44.5474235982,"v":213561.6566788736,"t":1727157600}
{"o":44.5474235982,"h":44.9567225484,"l":44.3548547242,"c":44.7174554704,"v":229577.0166037941,"t":1727161200}
{"o":44.7174554704,"h":45.3331779346,"l":44.5097568245,"c":45.0064128257,"v":344157.9205662491,"t":1727164800}
{"o":45.0064128257,"h":45.4578303122,"l":44.4061195806,"c":44.7877996409,"v":269539.654021175,"t":1727168400}
{"o":44.7877996409,"h":45.0217052934,"l":44.5439557499,"c":44.7431188988,"v":236457.8320929542,"t":1727172000}
{"o":44.7431188988,"h":44.9312624783,"l":44.461037582,"c":44.6983582361,"v":251792.8768569092,"t":1727175600}
{"o":44.6983582361,"h":45.2935520613,"l":44.4785153236,"c":44.8805521212,"v":300187.1532608921,"t":1727179200}
{"o":44.8805521212,"h":45.3480490004,"l":44.607108095,"c":45.0115500402,"v":331132.1228917178,"t":1727182800}
{"o":45.0115500402,"h":45.3874106717,"l":44.004630984,"c":44.6098989439,"v":611400.8198724489,"t":1727186400}
{"o":44.6098989439,"h":45.1751592463,"l":44.300773048,"c":44.6796541844,"v":307901.5749461979,"t":1727190000}
{"o":44.6796541844,"h":45.0537013346,"l":44.4561813053,"c":44.8127259128,"v":336565.217925279,"t":1727193600}
{"o":44.8127259128,"h":45.4635286138,"l":44.5246637844,"c":45.0478625001,"v":459107.3702044719,"t":1727197200}
{"o":45.0478625001,"h":45.2133453231,"l":44.4266538082,"c":44.8635462005,"v":342956.9671248409,"t":1727200800}
{"o":44.8635462005,"h":45.6082771522,"l":44.4760008553,"c":45.1979608407,"v":342494.6980122506,"t":1727204400}
{"o":45.1979608407,"h":45.6641667813,"l":44.8730780956,"c":45.2116818548,"v":505433.0559417877,"t":1727208000}
{"o":45.2116818548,"h":45.4909093087,"l":45.0052488844,"c":45.3602277882,"v":296826.1472093279,"t":1727211600}
{"o":45.3602277882,"h":46.9646057642,"l":44.8519470943,"c":46.3526639622,"v":560068.3150329224,"t":1727215200}
{"o":46.3526639622,"h":46.6224024538,"l":45.8899946677,"c":46.2153247227,"v":403159.2187412931,"t":1727218800}
{"o":46.2153247227,"h":46.5982517504,"l":45.7745375027,"c":46.0711947486,"v":332833.4641598823,"t":1727222400}
{"o":46.0711947486,"h":46.6588254456,"l":45.7097871297,"c":46.116200929,"v":360529.8594213178,"t":1727226000}
{"o":46.116200929,"h":46.3240024099,"l":45.7629164053,"c":45.922039764,"v":328932.2592096272,"t":1727229600}
{"o":45.922039764,"h":46.2314648703,"l":45.518107573,"c":45.9309984206,"v":282089.2439832627,"t":1727233200}
{"o":45.9309984206,"h":46.1794975726,"l":45.4417362759,"c":45.6820189815,"v":364806.6307171692,"t":1727236800}
{"o":45.6820189815,"h":45.9756845947,"l":45.4689996064,"c":45.6577249856,"v":304930.3226918795,"t":1727240400}
{"o":45.6577249856,"h":45.7857546063,"l":45.310125372,"c":45.4771035344,"v":326577.2737712038,"t":1727244000}
{"o":45.4771035344,"h":45.6963564702,"l":45.141045315,"c":45.5209614218,"v":303468.5614179493,"t":1727247600}
{"o":45.5209614218,"h":45.7214966009,"l":45.4034009199,"c":45.5981709662,"v":263801.3760315498,"t":1727251200}
{"o":45.5981709662,"h":45.783015086,"l":45.4173984856,"c":45.4952599133,"v":234251.6133456321,"t":1727254800}
{"o":45.4952599133,"h":45.7323450221,"l":45.2673515509,"c":45.5127200047,"v":304612.00625471,"t":1727258400}
{"o":45.5127200047,"h":45.8677623189,"l":45.3232751032,"c":45.6685878022,"v":271355.967916473,"t":1727262000}
{"o":45.6685878022,"h":45.8934410142,"l":45.3155053347,"c":45.5136182863,"v":273738.1447116752,"t":1727265600}
{"o":45.5136182863,"h":45.8497317623,"l":45.3249656674,"c":45.694844813,"v":374773.8168404454,"t":1727269200}
{"o":45.694844813,"h":46.0969712697,"l":45.5288445231,"c":45.9436981628,"v":717502.1836413302,"t":1727272800}
{"o":45.9436981628,"h":46.4849199075,"l":45.3107297433,"c":45.6583244799,"v":510573.0065744256,"t":1727276400}
{"o":45.6583244799,"h":46.1887587777,"l":45.410982881,"c":45.8740325789,"v":542435.6046440329,"t":1727280000}
{"o":45.8740325789,"h":46.2246238551,"l":45.0138572406,"c":45.4400597461,"v":485257.4523724749,"t":1727283600}
{"o":45.4400597461,"h":45.8252049806,"l":45.2523205262,"c":45.6762812446,"v":366620.6997161565,"t":1727287200}
{"o":45.6762812446,"h":45.9438154136,"l":45.3902990967,"c":45.5794379001,"v":385071.1675136241,"t":1727290800}
{"o":45.5794379001,"h":45.9028366134,"l":45.4593281096,"c":45.7087541545,"v":396949.5185274665,"t":1727294400}
{"o":45.7087541545,"h":45.851934854,"l":45.4283900552,"c":45.6004935949,"v":357448.4795260096,"t":1727298000}
{"o":45.6004935949,"h":45.7523642969,"l":45.2086485123,"c":45.4806452227,"v":428967.6340359729,"t":1727301600}
{"o":45.4806452227,"h":45.753320165,"l":44.8941664642,"c":45.2467721966,"v":447676.321911485,"t":1727305200}
{"o":45.2467721966,"h":45.6081974097,"l":44.7201307533,"c":45.1093432528,"v":436162.7863057586,"t":1727308800}
{"o":45.1093432528,"h":45.5182925244,"l":44.8363606366,"c":45.3223787311,"v":416691.1386899637,"t":1727312400}
{"o":45.3223787311,"h":45.6563054722,"l":45.1527705186,"c":45.5014797106,"v":453283.1583278814,"t":1727316000}
{"o":45.5014797106,"h":45.6451727815,"l":45.2814333256,"c":45.4903953661,"v":361433.2154321672,"t":1727319600}
{"o":45.4903953661,"h":45.5993673477,"l":45.2696446065,"c":45.433318918,"v":305016.0432821899,"t":1727323200}
{"o":45.433318918,"h":45.8351564318,"l":45.174094391,"c":45.5997941826,"v":372611.2055867286,"t":1727326800}
{"o":45.5997941826,"h":46.00516295,"l":45.3815682335,"c":45.7211796039,"v":427462.8452844884,"t":1727330400}
{"o":45.7211796039,"h":46.1276411469,"l":45.3541297715,"c":45.7800931171,"v":356378.7380649479,"t":1727334000}
{"o":45.7800931171,"h":45.9931929801,"l":45.4387703785,"c":45.5554321335,"v":339118.0453943858,"t":1727337600}
{"o":45.5554321335,"h":45.7889462058,"l":45.3038176979,"c":45.5371382402,"v":314386.569863423,"t":1727341200}
{"o":45.5371382402,"h":46.3611956692,"l":45.2119382425,"c":45.8910040885,"v":375760.664113697,"t":1727344800}
{"o":45.8910040885,"h":46.1238169325,"l":45.6566915106,"c":46.0117307126,"v":382495.816693144,"t":1727348400}
{"o":46.0117307126,"h":46.3460280817,"l":45.6577719427,"c":45.8464803331,"v":386225.8382016562,"t":1727352000}
{"o":45.8464803331,"h":46.1041129465,"l":45.4855857579,"c":45.7938383026,"v":492452.2346562902,"t":1727355600}
{"o":45.7938383026,"h":46.9385596946,"l":45.1883073987,"c":46.1781456536,"v":863570.7516838586,"t":1727359200}
{"o":46.1781456536,"h":47.676836842,"l":45.5113381367,"c":46.8460358882,"v":863162.8727609646,"t":1727362800}
{"o":46.8460358882,"h":47.3393617638,"l":46.5635889534,"c":46.7035244143,"v":689253.0247007236,"t":1727366400}
{"o":46.7035244143,"h":48.5363536083,"l":44.590775898,"c":46.6424692569,"v":597723.5188509558,"t":1727370000}
{"o":46.6424692569,"h":47.129612224,"l":46.3690940569,"c":46.8554280672,"v":474596.8015886923,"t":1727373600}
{"o":46.8554280672,"h":47.087904912,"l":46.3960116144,"c":46.6548455001,"v":390281.0335720592,"t":1727377200}
{"o":46.6548455001,"h":46.854497679,"l":46.1756312816,"c":46.4048404868,"v":589705.9720006778,"t":1727380800}
{"o":46.4048404868,"h":46.8884713634,"l":46.2611401961,"c":46.6005068617,"v":447016.7216174508,"t":1727384400}
{"o":46.6005068617,"h":46.8883377955,"l":46.273561097,"c":46.5984249771,"v":404425.2945591059,"t":1727388000}
{"o":46.5984249771,"h":46.9301089062,"l":45.8914677065,"c":46.5371327104,"v":417931.029833481,"t":1727391600}
{"o":46.5371327104,"h":46.928570978,"l":46.1677555559,"c":46.6573294961,"v":488065.6221299553,"t":1727395200}
{"o":46.6573294961,"h":46.8806614787,"l":46.0351072723,"c":46.3448382558,"v":420164.5671344475,"t":1727398800}
{"o":46.3448382558,"h":46.6276929675,"l":45.9622955005,"c":46.2063530148,"v":423399.234795135,"t":1727402400}
{"o":46.2063530148,"h":46.6973401779,"l":45.9024057866,"c":46.5025012249,"v":540126.4966041475,"t":1727406000}
{"o":46.5025012249,"h":46.971319878,"l":46.2663710661,"c":46.7043748215,"v":496662.8737945142,"t":1727409600}
{"o":46.7043748215,"h":46.9567266584,"l":46.4256801655,"c":46.8290572355,"v":467875.1042523632,"t":1727413200}
{"o":46.8290572355,"h":47.4134084447,"l":46.7086398445,"c":47.0421579963,"v":590546.628551217,"t":1727416800}
{"o":47.0421579963,"h":47.6317149399,"l":46.6184638834,"c":46.9192584603,"v":451743.0178053748,"t":1727420400}
{"o":46.9192584603,"h":47.4072233386,"l":46.7602392727,"c":47.0712560559,"v":518231.5873607571,"t":1727424000}
{"o":47.0712560559,"h":47.5700983781,"l":46.7956854036,"c":47.028286885,"v":500755.213328662,"t":1727427600}
{"o":47.028286885,"h":47.5380132432,"l":46.4539201591,"c":46.6795511981,"v":465344.577410055,"t":1727431200}
{"o":46.6795511981,"h":46.9502915236,"l":46.4397791199,"c":46.6918840535,"v":390180.9828505581,"t":1727434800}
{"o":46.6918840535,"h":47.2182507924,"l":46.3411596561,"c":46.9072286382,"v":544726.1871329282,"t":1727438400}
{"o":46.9072286382,"h":47.0310471422,"l":46.3284722042,"c":46.732240413,"v":556243.4643775661,"t":1727442000}
{"o":46.732240413,"h":47.9925765772,"l":46.2866018205,"c":47.3542805796,"v":1026316.7560613914,"t":1727445600}
{"o":47.3542805796,"h":47.7861028584,"l":46.763654189,"c":47.1021127322,"v":917019.1723374588,"t":1727449200}
{"o":47.1021127322,"h":47.4531498623,"l":46.6131862691,"c":47.0899226261,"v":816525.3762647415,"t":1727452800}
{"o":47.0899226261,"h":47.4157251394,"l":46.3913023532,"c":46.7870942862,"v":683233.4471152714,"t":1727456400}
{"o":46.7870942862,"h":47.0806653401,"l":46.4273198978,"c":46.8552446365,"v":559202.8754324021,"t":1727460000}
{"o":46.8552446365,"h":47.1648417956,"l":46.4521550864,"c":46.723346847,"v":539234.3791280625,"t":1727463600}
{"o":46.723346847,"h":47.119642755,"l":46.451202727,"c":46.8335867995,"v":491385.3791924582,"t":1727467200}
{"o":46.8335867995,"h":47.0380241697,"l":46.6021655706,"c":46.7721796288,"v":446361.6912742486,"t":1727470800}
{"o":46.7721796288,"h":47.0083022268,"l":46.5546333098,"c":46.7851829395,"v":446330.0268570545,"t":1727474400}
{"o":46.7851829395,"h":46.9531158441,"l":46.5658218027,"c":46.7157626883,"v":368065.8505713277,"t":1727478000}
{"o":46.7157626883,"h":46.9169657438,"l":46.5150227777,"c":46.7911091117,"v":362496.386714917,"t":1727481600}
{"o":46.7911091117,"h":46.9658389313,"l":46.6087622458,"c":46.8858104627,"v":401722.6366860103,"t":1727485200}
{"o":46.8858104627,"h":47.2374344066,"l":46.647248923,"c":46.9607583128,"v":493540.9856251774,"t":1727488800}
{"o":46.9607583128,"h":47.2126454056,"l":46.7552866959,"c":46.9916585096,"v":443593.4983954348,"t":1727492400}
{"o":46.9916585096,"h":47.1030453098,"l":46.7111113722,"c":46.8378727768,"v":321951.8935981558,"t":1727496000}
{"o":46.8378727768,"h":47.0201105356,"l":46.5507922911,"c":46.7177112989,"v":324502.6814542782,"t":1727499600}
{"o":46.7177112989,"h":46.9490698643,"l":46.2568502279,"c":46.469445446,"v":370137.5684801338,"t":1727503200}
{"o":46.469445446,"h":46.6349314738,"l":46.2465407734,"c":46.4560947019,"v":340011.1412627475,"t":1727506800}
{"o":46.4560947019,"h":46.6427489823,"l":46.1274038424,"c":46.2634633646,"v":463339.0928907052,"t":1727510400}
{"o":46.2634633646,"h":46.7597599221,"l":45.988395252,"c":46.5303397717,"v":430128.000278142,"t":1727514000}
{"o":46.5303397717,"h":46.8309831123,"l":46.3536726565,"c":46.6795943908,"v":393698.6311983294,"t":1727517600}
{"o":46.6795943908,"h":46.8238776505,"l":46.3821192209,"c":46.6024768016,"v":454395.6727607796,"t":1727521200}
{"o":46.6024768016,"h":46.7847530795,"l":46.3565571987,"c":46.6068891785,"v":426530.7361193915,"t":1727524800}
{"o":46.6068891785,"h":46.7888604817,"l":46.3318604978,"c":46.6462845415,"v":360270.4995033076,"t":1727528400}
{"o":46.6462845415,"h":46.9541123634,"l":46.4803075928,"c":46.8495594808,"v":442781.5378341247,"t":1727532000}
{"o":46.8495594808,"h":47.0217394451,"l":46.5001923301,"c":46.6596442797,"v":387781.3405847884,"t":1727535600}
{"o":46.6596442797,"h":46.8606873558,"l":46.4887183712,"c":46.6403542632,"v":464346.8016902477,"t":1727539200}
{"o":46.6403542632,"h":46.9110889801,"l":46.4355679999,"c":46.6422624435,"v":437607.6712286535,"t":1727542800}
{"o":46.6422624435,"h":46.8525665525,"l":46.5002747589,"c":46.5333944589,"v":397069.37788292,"t":1727546400}
{"o":46.5333944589,"h":46.733479731,"l":46.484650463,"c":46.5858294177,"v":381474.481415576,"t":1727550000}
{"o":46.5858294177,"h":46.7377576563,"l":46.4244631797,"c":46.557352512,"v":329432.2359094072,"t":1727553600}
{"o":46.557352512,"h":46.7227974412,"l":46.2411335864,"c":46.5822226056,"v":433629.7737538541,"t":1727557200}
{"o":46.5822226056,"h":46.7246413475,"l":46.3748392893,"c":46.5611968088,"v":312082.3434097695,"t":1727560800}
{"o":46.5611968088,"h":46.7340612967,"l":46.3434083558,"c":46.57997216,"v":311399.8665866589,"t":1727564400}
{"o":46.57997216,"h":46.9789538142,"l":46.2775241825,"c":46.6203787333,"v":486807.1260078779,"t":1727568000}
{"o":46.6203787333,"h":47.0316872313,"l":46.3623078633,"c":46.7478366248,"v":430595.9354766253,"t":1727571600}
{"o":46.7478366248,"h":47.0692598054,"l":46.589528654,"c":46.719094166,"v":541270.0314680696,"t":1727575200}
{"o":46.719094166,"h":46.9502111284,"l":46.508287727,"c":46.7822543497,"v":426408.3754768512,"t":1727578800}
{"o":46.7822543497,"h":46.9351776645,"l":46.4387435451,"c":46.6686671649,"v":348642.0006131475,"t":1727582400}
{"o":46.6686671649,"h":47.0980446079,"l":46.2362206276,"c":46.4953311342,"v":364870.7562602127,"t":1727586000}
{"o":46.4953311342,"h":46.7351249061,"l":46.1663444232,"c":46.347010977,"v":389088.8385446587,"t":1727589600}
{"o":46.347010977,"h":46.5390354512,"l":46.1782334344,"c":46.362898404,"v":406977.4780127114,"t":1727593200}
{"o":46.362898404,"h":46.7338092263,"l":46.1946557756,"c":46.4787099396,"v":385839.9023754366,"t":1727596800}
{"o":46.4787099396,"h":46.6937235858,"l":46.3681473186,"c":46.4873113726,"v":317595.2942413024,"t":1727600400}
{"o":46.4873113726,"h":46.6830101726,"l":45.9474617868,"c":46.5048813523,"v":356524.442312691,"t":1727604000}
{"o":46.5048813523,"h":46.7361334823,"l":46.334842146,"c":46.5638345432,"v":359366.6750391627,"t":1727607600}
{"o":46.5638345432,"h":46.8286714986,"l":46.3194330469,"c":46.5005047334,"v":463591.3210052581,"t":1727611200}
{"o":46.5005047334,"h":46.9838825229,"l":46.1140409411,"c":46.6818960328,"v":518920.822529764,"t":1727614800}
{"o":46.6818960328,"h":46.8304189966,"l":46.4496851362,"c":46.603709977,"v":499836.0001109272,"t":1727618400}
{"o":46.603709977,"h":46.857953891,"l":46.3600272917,"c":46.6678714752,"v":551397.5368138253,"t":1727622000}
{"o":46.6678714752,"h":46.8302848963,"l":46.4704065192,"c":46.7229299289,"v":462901.8065148604,"t":1727625600}
{"o":46.7229299289,"h":46.9693875671,"l":46.5576833935,"c":46.741615789,"v":405527.9168561244,"t":1727629200}
{"o":46.741615789,"h":46.9496677132,"l":46.6451528237,"c":46.8008977804,"v":353952.6382138729,"t":1727632800}
{"o":46.8008977804,"h":47.3125001192,"l":46.6381540564,"c":47.1351788189,"v":384952.566208203,"t":1727636400}
{"o":47.1351788189,"h":47.5523989458,"l":46.8798267586,"c":47.3502772472,"v":635872.3915282675,"t":1727640000}
{"o":47.3502772472,"h":47.8456837162,"l":46.9860897732,"c":47.2603495324,"v":500948.0072878716,"t":1727643600}
{"o":47.2603495324,"h":47.6682201694,"l":46.841458141,"c":47.1044232014,"v":457613.9592861627,"t":1727647200}
{"o":47.1044232014,"h":47.3094749179,"l":46.7159971011,"c":46.9744276358,"v":398077.4883124625,"t":1727650800}
{"o":46.9744276358,"h":47.3249693715,"l":46.3817808871,"c":47.0250542677,"v":578814.3251165543,"t":1727654400}
{"o":47.0250542677,"h":47.5901682587,"l":46.3925407814,"c":46.8116204308,"v":555417.9676285703,"t":1727658000}
{"o":46.8116204308,"h":47.2618182974,"l":46.3738503255,"c":46.7339359278,"v":565650.1845056691,"t":1727661600}
{"o":46.7339359278,"h":47.283858085,"l":46.3877319406,"c":46.7182374287,"v":480939.2706666883,"t":1727665200}
{"o":46.7182374287,"h":46.8724993593,"l":46.4088502829,"c":46.6598779188,"v":328238.5553641362,"t":1727668800}
{"o":46.6598779188,"h":46.989264462,"l":46.4379961469,"c":46.8354401605,"v":305213.1170022044,"t":1727672400}
{"o":46.8354401605,"h":47.0592798511,"l":46.625420676,"c":46.682469093,"v":374941.7206056006,"t":1727676000}
{"o":46.682469093,"h":47.0989628727,"l":46.5088308093,"c":46.7987004832,"v":336059.6738761549,"t":1727679600}
{"o":46.7987004832,"h":46.9707467116,"l":46.4737494839,"c":46.6487345579,"v":346586.7285131267,"t":1727683200}
{"o":46.6487345579,"h":46.858995458,"l":46.0154151153,"c":46.238461577,"v":481639.3072113661,"t":1727686800}
{"o":46.238461577,"h":46.4632112463,"l":45.7969067958,"c":46.2300295271,"v":412116.5298431618,"t":1727690400}
{"o":46.2300295271,"h":46.6729859432,"l":45.8971348798,"c":46.441792389,"v":387605.6719185915,"t":1727694000}
{"o":46.441792389,"h":46.8751626027,"l":46.0162507897,"c":46.6495945998,"v":395319.9612875561,"t":1727697600}
{"o":46.6495945998,"h":46.9771879606,"l":46.4715350804,"c":46.6709024633,"v":636306.7237160499,"t":1727701200}
{"o":46.6709024633,"h":47.006091532,"l":46.3120935346,"c":46.6300726255,"v":554285.2388406061,"t":1727704800}
{"o":46.6300726255,"h":47.003591051,"l":45.8460514819,"c":46.1651695461,"v":502754.0471316053,"t":1727708400}
{"o":46.1651695461,"h":46.470896096,"l":45.9731894245,"c":46.3031889138,"v":475226.8089392565,"t":1727712000}
{"o":46.3031889138,"h":46.6897711993,"l":45.9827197,"c":46.4390377043,"v":468607.0960985288,"t":1727715600}
{"o":46.4390377043,"h":46.6695843616,"l":45.9225735053,"c":46.3048245742,"v":520594.6052631464,"t":1727719200}
{"o":46.3048245742,"h":46.550531672,"l":45.9983691114,"c":46.340482816,"v":539672.574611697,"t":1727722800}
{"o":46.340482816,"h":46.9021288299,"l":46.0883140564,"c":46.6836733799,"v":633525.5007414937,"t":1727726400}
{"o":46.6836733799,"h":46.8519672665,"l":46.3295412227,"c":46.4641450007,"v":379428.2187929278,"t":1727730000}
{"o":46.4641450007,"h":46.7078432219,"l":46.0131266643,"c":46.1975599329,"v":422895.4105244309,"t":1727733600}
{"o":46.1975599329,"h":46.5120707835,"l":45.3401031798,"c":45.7366379313,"v":528167.3952265327,"t":1727737200}
{"o":45.7366379313,"h":46.3946815774,"l":45.2101395753,"c":46.0403770184,"v":536167.7442532872,"t":1727740800}
{"o":46.0403770184,"h":46.2590452043,"l":45.9040556927,"c":46.0758693206,"v":529461.657493513,"t":1727744400}
{"o":46.0758693206,"h":46.3156109201,"l":45.6756487052,"c":45.9726456291,"v":402861.6941784842,"t":1727748000}
{"o":45.9726456291,"h":46.4464590382,"l":45.7582032356,"c":46.2120652521,"v":389385.4652557246,"t":1727751600}
{"o":46.2120652521,"h":46.5204635836,"l":46.0062794936,"c":46.3410032602,"v":444073.0093560931,"t":1727755200}
{"o":46.3410032602,"h":46.4434441174,"l":46.0802362114,"c":46.2079128232,"v":368240.9771929931,"t":1727758800}
{"o":46.2079128232,"h":46.7474507007,"l":45.7905533469,"c":46.2417887517,"v":330893.1804740007,"t":1727762400}
{"o":46.2417887517,"h":46.3314599885,"l":45.914677525,"c":46.1162516611,"v":348951.8450007353,"t":1727766000}
{"o":46.1162516611,"h":46.4025978352,"l":45.8288581679,"c":46.1702741651,"v":408311.7558463929,"t":1727769600}
{"o":46.1702741651,"h":46.4560588483,"l":45.9171180381,"c":46.1478504939,"v":372288.7135459057,"t":1727773200}
{"o":46.1478504939,"h":46.415509067,"l":46.0075721188,"c":46.3185347247,"v":401571.0077357867,"t":1727776800}
{"o":46.3185347247,"h":46.6146469343,"l":46.0675870401,"c":46.2987962332,"v":330374.755406257,"t":1727780400}
{"o":46.2987962332,"h":46.6245662004,"l":46.02953576,"c":46.2936517661,"v":369488.0302362024,"t":1727784000}
{"o":46.2936517661,"h":47.3786262572,"l":45.1825532867,"c":46.2110314265,"v":732685.4952683776,"t":1727787600}
{"o":46.2110314265,"h":46.8018418963,"l":44.9458720815,"c":45.6183207498,"v":941298.8209568652,"t":1727791200}
{"o":45.6183207498,"h":46.8030863614,"l":43.1558432491,"c":45.2363229592,"v":1285415.8956177647,"t":1727794800}
{"o":45.2363229592,"h":45.8642166926,"l":44.2170162953,"c":44.9973850581,"v":900274.2028306088,"t":1727798400}
{"o":44.9973850581,"h":45.7273150227,"l":43.2003504666,"c":44.9049278824,"v":1408067.8406910608,"t":1727802000}
{"o":44.9049278824,"h":45.6960932005,"l":44.345609173,"c":44.8825059687,"v":729432.4449190674,"t":1727805600}
{"o":44.8825059687,"h":45.2683127469,"l":44.1920478915,"c":44.5177375114,"v":560839.8255457068,"t":1727809200}
{"o":44.5177375114,"h":45.0566708606,"l":43.2930741879,"c":44.4259675924,"v":1013849.0764805265,"t":1727812800}
{"o":44.4259675924,"h":44.9511844015,"l":43.8843463877,"c":44.5709724116,"v":523088.4564037903,"t":1727816400}
{"o":44.5709724116,"h":44.8107213041,"l":43.81558168,"c":44.2408887632,"v":420851.5969294764,"t":1727820000}
{"o":44.2408887632,"h":44.6601826714,"l":43.9611831288,"c":44.3319838413,"v":425233.2074882905,"t":1727823600}
{"o":44.3319838413,"h":44.6864710707,"l":43.7395669966,"c":44.1927001392,"v":507444.1722121454,"t":1727827200}
{"o":44.1927001392,"h":44.7694998137,"l":43.9464257197,"c":44.55269899,"v":512993.819757227,"t":1727830800}
{"o":44.55269899,"h":44.9964262561,"l":44.2434876467,"c":44.7478575435,"v":410709.8955219059,"t":1727834400}
{"o":44.7478575435,"h":45.0260854224,"l":44.5745073468,"c":44.7238021048,"v":389414.0505393405,"t":1727838000}
{"o":44.7238021048,"h":44.8238912771,"l":44.4821793148,"c":44.6192508689,"v":344584.8047211455,"t":1727841600}
{"o":44.6192508689,"h":44.8424721559,"l":44.367097416,"c":44.6380117817,"v":379461.6558907918,"t":1727845200}
{"o":44.6380117817,"h":45.5113274297,"l":44.2700100333,"c":45.1093801207,"v":492432.7707097748,"t":1727848800}
{"o":45.1093801207,"h":45.3224777181,"l":44.7779758363,"c":44.9610225217,"v":409098.396324633,"t":1727852400}
{"o":44.9610225217,"h":45.2596944321,"l":44.6594925204,"c":44.9710020983,"v":423584.8590046134,"t":1727856000}
{"o":44.9710020983,"h":45.3089788038,"l":44.25336026,"c":44.6030209743,"v":531768.7779774304,"t":1727859600}
{"o":44.6030209743,"h":45.021752934,"l":44.3213990039,"c":44.5287852338,"v":464297.9186635615,"t":1727863200}
{"o":44.5287852338,"h":44.8626217615,"l":44.1028759466,"c":44.5653182525,"v":480109.8627552761,"t":1727866800}
{"o":44.5653182525,"h":44.8193434429,"l":43.7725031288,"c":44.1112092294,"v":588582.8454799355,"t":1727870400}
{"o":44.1112092294,"h":44.9942768005,"l":43.5290900173,"c":44.57556927,"v":677367.1635594112,"t":1727874000}
{"o":44.57556927,"h":45.0052402504,"l":44.2190556383,"c":44.4451911723,"v":818027.0286816261,"t":1727877600}
{"o":44.4451911723,"h":45.2002691776,"l":44.0919842837,"c":44.8247810811,"v":681595.9668469803,"t":1727881200}
{"o":44.8247810811,"h":45.2581708459,"l":44.186237819,"c":44.5205913859,"v":873207.7912906524,"t":1727884800}
{"o":44.5205913859,"h":44.7586030908,"l":44.0645251078,"c":44.4297690131,"v":887540.380510751,"t":1727888400}
{"o":44.4297690131,"h":45.0171623832,"l":43.29056467,"c":43.8723712461,"v":888198.1170414262,"t":1727892000}
{"o":43.8723712461,"h":44.53823735,"l":41.2058142057,"c":43.3542574982,"v":1194061.5349552198,"t":1727895600}
{"o":43.3542574982,"h":44.0028232454,"l":42.7184872602,"c":43.5188917521,"v":778767.3189685113,"t":1727899200}
{"o":43.5188917521,"h":43.8357997516,"l":43.0477840257,"c":43.433394949,"v":455207.3733943683,"t":1727902800}
{"o":43.433394949,"h":43.8683706138,"l":42.8750250236,"c":43.5657829454,"v":449652.4366359647,"t":1727906400}
{"o":43.5657829454,"h":43.7841384684,"l":43.1076961907,"c":43.2922474734,"v":338701.7764595553,"t":1727910000}
{"o":43.2922474734,"h":43.8444451052,"l":42.6326108982,"c":43.5044533962,"v":648783.0906135367,"t":1727913600}
{"o":43.5044533962,"h":43.9553260281,"l":43.1707791403,"c":43.5355626106,"v":509160.4704588836,"t":1727917200}
{"o":43.5355626106,"h":43.9139055295,"l":43.2799709743,"c":43.6481072703,"v":417121.9906785153,"t":1727920800}
{"o":43.6481072703,"h":44.0218145545,"l":43.4199642015,"c":43.8326796974,"v":388890.3091377213,"t":1727924400}
{"o":43.8326796974,"h":43.9681345888,"l":43.4789212065,"c":43.6741678993,"v":340688.2525948017,"t":1727928000}
{"o":43.6741678993,"h":44.1015766247,"l":43.2843917322,"c":43.6740268754,"v":413149.3359636313,"t":1727931600}
{"o":43.6740268754,"h":44.0718894636,"l":43.4127393589,"c":43.675139892,"v":373979.461261179,"t":1727935200}
{"o":43.675139892,"h":44.097622404,"l":43.0456445003,"c":43.3992718566,"v":504004.8862455036,"t":1727938800}
{"o":43.3992718566,"h":43.8477722979,"l":42.0711142753,"c":42.4497230493,"v":663730.5185269745,"t":1727942400}
{"o":42.4497230493,"h":43.4906692748,"l":41.7915584955,"c":42.6559625174,"v":631235.4092442971,"t":1727946000}
{"o":42.6559625174,"h":43.0462239689,"l":42.2936117146,"c":42.7655816059,"v":399680.3719324669,"t":1727949600}
{"o":42.7655816059,"h":43.0777942825,"l":42.2651605989,"c":42.5662357604,"v":402751.9982126787,"t":1727953200}
{"o":42.5662357604,"h":42.7983227493,"l":42.0250326456,"c":42.3670567758,"v":552610.9305192791,"t":1727956800}
{"o":42.3670567758,"h":42.9346184386,"l":41.6246688633,"c":42.4745584088,"v":758821.1356637954,"t":1727960400}
{"o":42.4745584088,"h":43.2998963954,"l":41.5820207483,"c":42.0107234446,"v":827069.5266078236,"t":1727964000}
{"o":42.0107234446,"h":42.6016248624,"l":41.311246687,"c":42.188307657,"v":867010.952267846,"t":1727967600}
{"o":42.188307657,"h":42.7755745952,"l":41.4470768061,"c":42.0574369294,"v":692268.2355083632,"t":1727971200}
{"o":42.0574369294,"h":42.9386427363,"l":41.5607656146,"c":42.2406779676,"v":615598.2747506083,"t":1727974800}
{"o":42.2406779676,"h":42.6520665964,"l":41.8548557156,"c":42.255112211,"v":538924.4101016237,"t":1727978400}
{"o":42.255112211,"h":42.8844896969,"l":41.7809915942,"c":42.532383366,"v":484737.6028746059,"t":1727982000}
{"o":42.532383366,"h":42.8673735658,"l":42.0308481099,"c":42.2746162096,"v":401428.0439501082,"t":1727985600}
{"o":42.2746162096,"h":42.765112712,"l":41.8623672776,"c":42.4682194544,"v":397003.9424510149,"t":1727989200}
{"o":42.4682194544,"h":42.6755608552,"l":42.1638528214,"c":42.4231309345,"v":339847.5993617777,"t":1727992800}
{"o":42.4231309345,"h":42.7520804379,"l":42.0367758815,"c":42.4043923674,"v":349430.0007283666,"t":1727996400}
{"o":42.4043923674,"h":42.7395679967,"l":42.0594381524,"c":42.2912938003,"v":453646.7973700379,"t":1728000000}
{"o":42.2912938003,"h":43.1412767204,"l":41.8393268774,"c":42.6497118129,"v":509662.1262139173,"t":1728003600}
{"o":42.6497118129,"h":43.0079325842,"l":42.3458502327,"c":42.568702974,"v":388111.9758539078,"t":1728007200}
{"o":42.568702974,"h":42.7110702412,"l":42.2750084588,"c":42.4808831552,"v":384291.8663681787,"t":1728010800}
{"o":42.4808831552,"h":42.8258006334,"l":42.3545033009,"c":42.5842576119,"v":318713.3248509461,"t":1728014400}
{"o":42.5842576119,"h":43.1721790333,"l":42.3548478725,"c":42.9195625453,"v":345109.5409521184,"t":1728018000}
{"o":42.9195625453,"h":43.2050322208,"l":42.5947488966,"c":42.8236065068,"v":413284.4012090962,"t":1728021600}
{"o":42.8236065068,"h":43.2488449429,"l":42.5436497662,"c":42.9678759462,"v":409636.4124001809,"t":1728025200}
{"o":42.9678759462,"h":43.4843495657,"l":42.6098822332,"c":43.028538427,"v":487015.4290694205,"t":1728028800}
{"o":43.028538427,"h":43.3149569225,"l":42.7794507402,"c":43.036211167,"v":414116.9821652915,"t":1728032400}
{"o":43.036211167,"h":43.2880034345,"l":42.7512326376,"c":42.9785496088,"v":327338.444280563,"t":1728036000}
{"o":42.9785496088,"h":43.2856352561,"l":42.8232619956,"c":43.1024741791,"v":311051.1333786368,"t":1728039600}
{"o":43.1024741791,"h":43.8781384415,"l":42.4122997202,"c":43.3408927193,"v":650894.7382768732,"t":1728043200}
{"o":43.3408927193,"h":43.8622782438,"l":42.7112730045,"c":43.2701375749,"v":815278.27951327,"t":1728046800}
{"o":43.2701375749,"h":43.7171801871,"l":42.303818571,"c":43.1338966574,"v":802691.4521997051,"t":1728050400}
{"o":43.1338966574,"h":43.9832217643,"l":42.6884443568,"c":43.5280538886,"v":686255.7637873057,"t":1728054000}
{"o":43.5280538886,"h":44.3883400407,"l":43.0791898776,"c":43.7740466655,"v":640870.848818279,"t":1728057600}
{"o":43.7740466655,"h":43.9753839641,"l":43.2906279343,"c":43.4479337178,"v":604918.2460296091,"t":1728061200}
{"o":43.4479337178,"h":43.8450485559,"l":43.1338881265,"c":43.6277441383,"v":562619.327349357,"t":1728064800}
{"o":43.6277441383,"h":43.9546023839,"l":43.413383387,"c":43.648963847,"v":463570.6256454465,"t":1728068400}
{"o":43.648963847,"h":43.9863650072,"l":43.209114455,"c":43.5381702528,"v":423340.3715001731,"t":1728072000}
{"o":43.5381702528,"h":43.8508504417,"l":43.2688105376,"c":43.4399929177,"v":453515.9089389856,"t":1728075600}
{"o":43.4399929177,"h":43.6706837731,"l":43.0975235312,"c":43.2717330105,"v":398964.7776112069,"t":1728079200}
{"o":43.2717330105,"h":43.5602133684,"l":43.0512585659,"c":43.3437596458,"v":322541.3203438419,"t":1728082800}
{"o":43.3437596458,"h":43.6814741685,"l":43.2175825664,"c":43.640368126,"v":341894.4155661275,"t":1728086400}
{"o":43.640368126,"h":43.7193006447,"l":43.233822921,"c":43.45919748,"v":377573.1009429786,"t":1728090000}
{"o":43.45919748,"h":43.587476897,"l":42.9874113967,"c":43.132161197,"v":429211.2129855541,"t":1728093600}
{"o":43.132161197,"h":43.2224236231,"l":42.8981907516,"c":43.0280168259,"v":517547.049101061,"t":1728097200}
{"o":43.0280168259,"h":43.3502140308,"l":42.6878255822,"c":43.1677547277,"v":497016.3422640046,"t":1728100800}
{"o":43.1677547277,"h":43.5815213826,"l":43.0590766651,"c":43.4511955612,"v":499400.0087463368,"t":1728104400}
{"o":43.4511955612,"h":43.7719713052,"l":43.1698423572,"c":43.6179341948,"v":430280.6237597153,"t":1728108000}
{"o":43.6179341948,"h":43.78984162,"l":43.2955584877,"c":43.5111834856,"v":388379.9809921207,"t":1728111600}
{"o":43.5111834856,"h":43.8868849876,"l":43.374322404,"c":43.7079760366,"v":394044.9922847049,"t":1728115200}
{"o":43.7079760366,"h":43.8999820913,"l":43.6376348341,"c":43.773112031,"v":315641.4219385593,"t":1728118800}
{"o":43.773112031,"h":43.9518211836,"l":43.22389603,"c":43.6557310063,"v":333058.5947570801,"t":1728122400}
{"o":43.6557310063,"h":43.7735309008,"l":43.4009833542,"c":43.4890299704,"v":310427.8371426145,"t":1728126000}
{"o":43.4890299704,"h":43.7213151691,"l":43.3446014652,"c":43.5639175141,"v":359578.3031479719,"t":1728129600}
{"o":43.5639175141,"h":43.7535273856,"l":43.1341188334,"c":43.2952642199,"v":422603.8863033313,"t":1728133200}
{"o":43.2952642199,"h":43.6653751358,"l":42.9237752056,"c":43.1619946943,"v":428975.7702561573,"t":1728136800}
{"o":43.1619946943,"h":43.2791383187,"l":42.8623329234,"c":43.1205181956,"v":307394.8137162175,"t":1728140400}
{"o":43.1205181956,"h":43.2994661898,"l":42.8621209339,"c":43.0128888078,"v":357745.4833299512,"t":1728144000}
{"o":43.0128888078,"h":43.2734187146,"l":42.9172532386,"c":43.1115575752,"v":358092.6542220323,"t":1728147600}
{"o":43.1115575752,"h":43.2549415691,"l":42.7205048628,"c":43.0371030573,"v":537881.7364067974,"t":1728151200}
{"o":43.0371030573,"h":43.3007762523,"l":42.9364668924,"c":43.04477224,"v":503572.0848301244,"t":1728154800}
{"o":43.04477224,"h":43.1674347751,"l":42.6536288258,"c":42.7583903241,"v":351810.0590905763,"t":1728158400}
{"o":42.7583903241,"h":43.1496518649,"l":42.6763079059,"c":42.9288928393,"v":293348.6187529289,"t":1728162000}
{"o":42.9288928393,"h":43.3355974867,"l":42.6952537394,"c":43.1208022398,"v":316158.7301489881,"t":1728165600}
{"o":43.1208022398,"h":43.1854516409,"l":42.895592805,"c":43.0178640522,"v":337712.2017211915,"t":1728169200}
{"o":43.0178640522,"h":43.1779537083,"l":42.824112719,"c":43.0048635314,"v":268867.5665764745,"t":1728172800}
{"o":43.0048635314,"h":43.424318852,"l":42.8363669168,"c":43.2945406383,"v":356228.7245643827,"t":1728176400}
{"o":43.2945406383,"h":43.4132713182,"l":43.0908599868,"c":43.228096118,"v":346160.7153284124,"t":1728180000}
{"o":43.228096118,"h":43.6089089696,"l":43.0159489542,"c":43.1902361463,"v":259880.230790621,"t":1728183600}
{"o":43.1902361463,"h":43.422950923,"l":42.927887532,"c":43.1396123389,"v":238621.0385566605,"t":1728187200}
{"o":43.1396123389,"h":43.3211328987,"l":42.9639069668,"c":43.2140955696,"v":212903.5609869455,"t":1728190800}
{"o":43.2140955696,"h":43.4624902433,"l":43.0390906417,"c":43.2066360094,"v":228888.4809187709,"t":1728194400}
{"o":43.2066360094,"h":43.3562786599,"l":43.0712595119,"c":43.1882007427,"v":231573.158282501,"t":1728198000}
{"o":43.1882007427,"h":43.5029466412,"l":43.0590252011,"c":43.297167118,"v":387185.0771688413,"t":1728201600}
{"o":43.297167118,"h":43.6048976145,"l":43.1730022724,"c":43.4239334413,"v":307187.5363052845,"t":1728205200}
{"o":43.4239334413,"h":43.5432677743,"l":43.2238874466,"c":43.3321378282,"v":323567.1061334815,"t":1728208800}
{"o":43.3321378282,"h":43.6254262976,"l":43.2173138418,"c":43.4650236881,"v":372123.346668551,"t":1728212400}
{"o":43.4650236881,"h":43.6651224535,"l":43.379897217,"c":43.5925467555,"v":360717.0228146891,"t":1728216000}
{"o":43.5925467555,"h":43.790251079,"l":43.5212420208,"c":43.590408176,"v":419267.2457591165,"t":1728219600}
{"o":43.590408176,"h":44.2800598425,"l":43.4095664567,"c":44.1589047801,"v":521975.6387285317,"t":1728223200}
{"o":44.1589047801,"h":44.3897841476,"l":43.5985152729,"c":44.1340018174,"v":710492.4764961608,"t":1728226800}
{"o":44.1340018174,"h":44.3930522475,"l":43.6714230389,"c":43.8969489612,"v":597607.7713932175,"t":1728230400}
{"o":43.8969489612,"h":44.1179903943,"l":43.7259428687,"c":43.8827979322,"v":429390.5608083559,"t":1728234000}
{"o":43.8827979322,"h":44.1690475521,"l":43.5778215611,"c":43.9944513258,"v":408656.7019109172,"t":1728237600}
{"o":43.9944513258,"h":44.2031118632,"l":43.571575632,"c":43.6956660272,"v":430834.9024347891,"t":1728241200}
{"o":50.7054175629,"h":51.1037639391,"l":50.3222861759,"c":50.7054175629,"v":393308.9919419828,"t":1721044800}
{"o":50.7054175629,"h":51.4710986782,"l":49.9877522773,"c":50.8787006011,"v":452897.5724246032,"t":1721048400}
{"o":50.8787006011,"h":51.3590937612,"l":49.9107274468,"c":50.7772966158,"v":476818.7803835162,"t":1721052000}
{"o":50.7772966158,"h":51.2508451228,"l":50.2151707791,"c":50.772109373,"v":529899.4264585753,"t":1721055600}
{"o":50.772109373,"h":51.5252706171,"l":50.3759517085,"c":50.9439861004,"v":656751.4677869147,"t":1721059200}
{"o":50.9439861004,"h":51.5832296134,"l":50.5324490621,"c":51.0202826521,"v":597471.9503237606,"t":1721062800}
{"o":51.0202826521,"h":51.8603341326,"l":50.5381427522,"c":51.3155939487,"v":583286.6433498149,"t":1721066400}
{"o":51.3155939487,"h":51.979856036,"l":50.801250652,"c":51.2640608203,"v":691018.3366137628,"t":1721070000}
{"o":51.2640608203,"h":51.8732167222,"l":50.8259192862,"c":51.453881801,"v":509256.8310394469,"t":1721073600}
{"o":51.453881801,"h":51.9495935814,"l":51.1506764301,"c":51.3765327074,"v":461159.2207184431,"t":1721077200}
{"o":51.3765327074,"h":52.730696636,"l":50.8279799515,"c":51.8060045574,"v":579637.1560413681,"t":1721080800}
{"o":51.8060045574,"h":52.4250208674,"l":51.3974412623,"c":52.0184718829,"v":618378.4482551244,"t":1721084400}
{"o":52.0184718829,"h":52.3890165686,"l":51.3393916827,"c":51.6262920025,"v":670165.9175636129,"t":1721088000}
{"o":51.6262920025,"h":51.9241621428,"l":51.2586044085,"c":51.6261936681,"v":458225.2301713902,"t":1721091600}
{"o":51.6261936681,"h":52.0439757863,"l":50.9536087168,"c":51.3175409715,"v":394518.801519013,"t":1721095200}
{"o":51.3175409715,"h":51.8192048854,"l":50.8786066003,"c":51.4763944468,"v":393131.5764851304,"t":1721098800}
{"o":51.4763944468,"h":52.0591492561,"l":51.246136822,"c":51.5940605288,"v":358045.6254504008,"t":1721102400}
{"o":51.5940605288,"h":52.3414566659,"l":49.8341074766,"c":51.1723170595,"v":584098.2308563569,"t":1721106000}
{"o":51.1723170595,"h":51.9458014746,"l":50.3396648678,"c":50.8862446097,"v":461750.487874034,"t":1721109600}
{"o":50.8862446097,"h":51.5263686593,"l":50.5177174343,"c":51.0350577623,"v":487408.8515214326,"t":1721113200}
{"o":51.0350577623,"h":51.7338695296,"l":50.1121889059,"c":51.0226191896,"v":467965.4840295414,"t":1721116800}
{"o":51.0226191896,"h":51.5748466459,"l":50.5155352203,"c":51.1129419507,"v":403710.9486138572,"t":1721120400}
{"o":51.1129419507,"h":51.6892521282,"l":50.7076085618,"c":51.3882052659,"v":428769.0136486241,"t":1721124000}
{"o":51.3882052659,"h":51.9021676682,"l":50.9653601333,"c":51.5522613642,"v":473380.7594268996,"t":1721127600}
{"o":51.5522613642,"h":51.9645018718,"l":50.8757603834,"c":51.232235638,"v":493969.1931394817,"t":1721131200}
{"o":51.232235638,"h":51.9627680587,"l":50.924396889,"c":51.2065002397,"v":485284.3908589192,"t":1721134800}
{"o":51.2065002397,"h":51.6133174063,"l":50.6691991485,"c":51.2361334729,"v":519248.8217701135,"t":1721138400}
{"o":51.2361334729,"h":53.1190667638,"l":49.938165452,"c":52.0679159111,"v":682046.8311900926,"t":1721142000}
{"o":52.0679159111,"h":52.7780709988,"l":51.2954031093,"c":52.1574271034,"v":802363.2110408624,"t":1721145600}
{"o":52.1574271034,"h":53.0425947954,"l":51.7695158782,"c":52.4936792397,"v":589200.5038897974,"t":1721149200}
{"o":52.4936792397,"h":52.7481515843,"l":52.0423142249,"c":52.437950353,"v":548293.3629416795,"t":1721152800}
{"o":52.437950353,"h":52.6875818462,"l":51.7883153339,"c":52.3401549565,"v":380021.0935680007,"t":1721156400}
{"o":52.3401549565,"h":52.7444311168,"l":51.5343389101,"c":51.9617637089,"v":457089.394911117,"t":1721160000}
{"o":51.9617637089,"h":52.4917661135,"l":51.6936167609,"c":52.0620864531,"v":371016.7246664676,"t":1721163600}
{"o":52.0620864531,"h":52.3956302272,"l":51.5783885223,"c":52.0432377973,"v":429393.3212551347,"t":1721167200}
{"o":52.0432377973,"h":52.6970253261,"l":51.564279375,"c":52.0713210933,"v":352343.4845174724,"t":1721170800}
{"o":52.0713210933,"h":52.4701106154,"l":51.7798230452,"c":52.2435989725,"v":398722.1855504686,"t":1721174400}
{"o":52.2435989725,"h":53.0567778587,"l":51.8072685959,"c":52.3055982231,"v":552148.8295706104,"t":1721178000}
{"o":52.3055982231,"h":52.6451939324,"l":51.9396965454,"c":52.139631935,"v":356117.0436660342,"t":1721181600}
{"o":52.139631935,"h":52.3406267881,"l":51.704144144,"c":52.0618914522,"v":359901.2765650902,"t":1721185200}
{"o":52.0618914522,"h":52.3878218682,"l":51.6680048159,"c":52.0836562193,"v":356841.1146823174,"t":1721188800}
{"o":52.0836562193,"h":52.5380791631,"l":51.7810047888,"c":52.1305101304,"v":425894.3057090354,"t":1721192400}
{"o":52.1305101304,"h":52.5153774467,"l":51.7700733662,"c":52.0857308974,"v":334846.864087156,"t":1721196000}
{"o":52.0857308974,"h":52.6052023875,"l":51.6539633141,"c":52.0078994253,"v":342586.1137613029,"t":1721199600}
{"o":52.0078994253,"h":52.8195003824,"l":51.3914850133,"c":52.2455818183,"v":426921.2777976702,"t":1721203200}
{"o":52.2455818183,"h":52.8794968211,"l":51.9105910348,"c":52.7196912557,"v":345314.4878729347,"t":1721206800}
{"o":52.7196912557,"h":52.9050650136,"l":51.9512422151,"c":52.52618839,"v":304319.7220304788,"t":1721210400}
{"o":52.52618839,"h":52.8410260783,"l":51.7024408801,"c":52.1051099803,"v":367824.4158601669,"t":1721214000}
{"o":52.1051099803,"h":52.3773172814,"l":51.9065273946,"c":52.1314562873,"v":346347.4188153898,"t":1721217600}
{"o":52.1314562873,"h":52.6550948453,"l":51.5614034917,"c":52.3511587827,"v":435710.7255148822,"t":1721221200}
{"o":52.3511587827,"h":52.6020880171,"l":51.6564792356,"c":51.9160291909,"v":405737.8616652376,"t":1721224800}
{"o":51.9160291909,"h":52.5056329808,"l":51.0788283532,"c":51.5704661594,"v":435919.9713681596,"t":1721228400}
{"o":51.5704661594,"h":52.2125756264,"l":50.4190041536,"c":51.1582630959,"v":589353.1842260322,"t":1721232000}
{"o":51.1582630959,"h":51.7113933045,"l":50.806067848,"c":51.2032792693,"v":436586.9687805172,"t":1721235600}
{"o":51.2032792693,"h":51.7010353316,"l":50.9246185912,"c":51.1812691648,"v":341985.1101623495,"t":1721239200}
{"o":51.1812691648,"h":51.5780159443,"l":50.9013308028,"c":51.2151291451,"v":344895.2306137403,"t":1721242800}
{"o":51.2151291451,"h":51.4963431074,"l":50.9450245207,"c":51.1227186402,"v":353271.2907864622,"t":1721246400}
{"o":51.1227186402,"h":51.5657213652,"l":50.5896160746,"c":51.1936879293,"v":411864.8356038606,"t":1721250000}
{"o":51.1936879293,"h":51.4720615581,"l":50.8699370266,"c":51.0779227543,"v":391417.6193506386,"t":1721253600}
{"o":51.0779227543,"h":51.4043342919,"l":50.7437726515,"c":51.0110872883,"v":314262.8861167582,"t":1721257200}
{"o":51.0110872883,"h":51.9760155078,"l":50.6411731868,"c":51.4970971508,"v":333718.8768178594,"t":1721260800}
{"o":51.4970971508,"h":52.0575295898,"l":51.1963434829,"c":51.7661352762,"v":316497.0850600965,"t":1721264400}
{"o":51.7661352762,"h":52.3257724042,"l":50.9223178226,"c":51.6876574851,"v":389378.3174582057,"t":1721268000}
{"o":51.6876574851,"h":52.0598148036,"l":51.4529210294,"c":51.7519423704,"v":318381.1173419929,"t":1721271600}
{"o":51.7519423704,"h":52.0066174345,"l":51.2529897657,"c":51.4926827129,"v":342007.2554103859,"t":1721275200}
{"o":51.4926827129,"h":52.2125876107,"l":50.9969365705,"c":51.7255510253,"v":356226.549134275,"t":1721278800}
{"o":51.7255510253,"h":52.1156588577,"l":51.433800259,"c":51.8474689753,"v":401698.2835688762,"t":1721282400}
{"o":51.8474689753,"h":52.0609927415,"l":51.4053137192,"c":51.5782207956,"v":440878.7863309729,"t":1721286000}
{"o":51.5782207956,"h":52.0888785991,"l":51.2498397504,"c":51.7825586002,"v":413802.931792227,"t":1721289600}
{"o":51.7825586002,"h":52.0277346288,"l":51.5657077019,"c":51.7848531983,"v":383363.4955481871,"t":1721293200}
{"o":51.7848531983,"h":51.9479774484,"l":51.3128073296,"c":51.724631277,"v":361493.1746196506,"t":1721296800}
{"o":51.724631277,"h":51.9758132328,"l":51.4372912962,"c":51.8209786855,"v":382938.775292767,"t":1721300400}
{"o":51.8209786855,"h":52.4785742613,"l":51.484379855,"c":52.0618859434,"v":438706.4474507624,"t":1721304000}
{"o":52.0618859434,"h":52.4564455735,"l":51.6432703227,"c":52.0618697429,"v":451845.9715211872,"t":1721307600}
{"o":52.0618697429,"h":52.6714015033,"l":50.9892641563,"c":51.6058871222,"v":559310.1454070985,"t":1721311200}
{"o":51.6058871222,"h":51.952813826,"l":50.8817129035,"c":51.2874446749,"v":569747.6900432693,"t":1721314800}
{"o":51.2874446749,"h":51.9184672391,"l":50.6242817865,"c":51.4411695233,"v":496916.8785408235,"t":1721318400}
{"o":51.4411695233,"h":51.8385799505,"l":50.859817218,"c":51.2123917679,"v":396582.3105380422,"t":1721322000}
{"o":51.2123917679,"h":51.794008956,"l":50.7724765392,"c":51.2192142276,"v":455128.4955366428,"t":1721325600}
{"o":51.2192142276,"h":51.7242615745,"l":50.8083158237,"c":51.3267282259,"v":389409.3657772888,"t":1721329200}
{"o":51.3267282259,"h":51.8214357881,"l":50.9733331573,"c":51.6040688029,"v":342971.5317343587,"t":1721332800}
{"o":51.6040688029,"h":51.8621036843,"l":51.3705375596,"c":51.6816078084,"v":327008.5164573999,"t":1721336400}
{"o":51.6816078084,"h":52.4507659288,"l":51.2442257861,"c":51.9509269096,"v":406271.2560710859,"t":1721340000}
{"o":51.9509269096,"h":52.1698464843,"l":51.541686741,"c":51.7726746091,"v":336877.4922481179,"t":1721343600}
{"o":51.7726746091,"h":52.0725257835,"l":51.2473789041,"c":51.5446646702,"v":421974.3564510486,"t":1721347200}
{"o":51.5446646702,"h":52.021171813,"l":50.8422990956,"c":51.6779925553,"v":353554.9290215406,"t":1721350800}
{"o":51.6779925553,"h":52.1680995266,"l":51.3255557058,"c":51.7505889304,"v":336089.5478148411,"t":1721354400}
{"o":51.7505889304,"h":52.8123722678,"l":51.3349110914,"c":52.3768552388,"v":425369.6757362011,"t":1721358000}
{"o":52.3768552388,"h":52.679196008,"l":51.9666402474,"c":52.1236077584,"v":352194.4599184149,"t":1721361600}
{"o":52.1236077584,"h":52.6755437594,"l":51.879778911,"c":52.5042695268,"v":331725.8766330482,"t":1721365200}
{"o":52.5042695268,"h":53.5885937811,"l":52.0103174614,"c":52.9573756513,"v":459835.9894629465,"t":1721368800}
{"o":52.9573756513,"h":53.4871159496,"l":51.7765753077,"c":52.445394404,"v":444158.1647894525,"t":1721372400}
{"o":52.445394404,"h":53.0146412433,"l":51.5763005335,"c":52.45882,"v":529184.2895770763,"t":1721376000}
{"o":52.45882,"h":53.2117269949,"l":51.8063493579,"c":52.3016882415,"v":487539.0837904204,"t":1721379600}
{"o":52.3016882415,"h":53.0604950762,"l":51.7519254599,"c":52.4800447471,"v":390999.6804879212,"t":1721383200}
{"o":52.4800447471,"h":52.9552837173,"l":52.2573871254,"c":52.7154445397,"v":336283.6730361394,"t":1721386800}
{"o":52.7154445397,"h":53.3043566462,"l":52.3638541986,"c":52.9634894243,"v":380138.749139689,"t":1721390400}
{"o":52.9634894243,"h":54.4114571093,"l":51.8180882251,"c":53.5996515834,"v":513541.5639176846,"t":1721394000}
{"o":53.5996515834,"h":54.2726308525,"l":52.9708685789,"c":53.7406417772,"v":580211.1060191581,"t":1721397600}
{"o":53.7406417772,"h":54.0498822092,"l":53.091823356,"c":53.7005859973,"v":592432.0619133289,"t":1721401200}
{"o":53.7005859973,"h":54.7205997526,"l":53.2353549055,"c":53.7240256642,"v":680847.8773415945,"t":1721404800}
{"o":53.7240256642,"h":54.2708360903,"l":53.3769938195,"c":53.997645254,"v":464547.5971027486,"t":1721408400}
{"o":53.997645254,"h":54.4775328076,"l":53.2525584253,"c":53.8450911333,"v":371139.0382229476,"t":1721412000}
{"o":53.8450911333,"h":54.4274860468,"l":53.4762312917,"c":53.9688784724,"v":464788.1330323518,"t":1721415600}
{"o":53.9688784724,"h":54.6396465439,"l":53.1449289341,"c":53.7456731614,"v":445730.709651046,"t":1721419200}
{"o":53.7456731614,"h":54.166744792,"l":53.2230249939,"c":53.5180390996,"v":396919.5680013166,"t":1721422800}
{"o":53.5180390996,"h":54.0087006637,"l":53.3241419264,"c":53.6104318638,"v":381453.1166500266,"t":1721426400}
{"o":53.6104318638,"h":53.9702227402,"l":53.4603703731,"c":53.6977076285,"v":339467.9758410325,"t":1721430000}
{"o":53.6977076285,"h":54.0521579208,"l":53.2202022961,"c":53.7485941475,"v":376630.8885455792,"t":1721433600}
{"o":53.7485941475,"h":54.1856081672,"l":53.476609927,"c":53.8949505447,"v":336320.1050786026,"t":1721437200}
{"o":53.8949505447,"h":54.4358211136,"l":53.4208378318,"c":53.9475232517,"v":292452.2275839559,"t":1721440800}
{"o":53.9475232517,"h":54.6083106198,"l":53.4020443174,"c":53.7943944949,"v":279760.1337944234,"t":1721444400}
{"o":53.7943944949,"h":54.0962781948,"l":53.526244456,"c":53.8549316086,"v":263746.1686092971,"t":1721448000}
{"o":53.8549316086,"h":54.1338949501,"l":53.4699047643,"c":53.7515874117,"v":312248.312926789,"t":1721451600}
{"o":53.7515874117,"h":54.0046975108,"l":53.3159299355,"c":53.6110901101,"v":294962.2093121923,"t":1721455200}
{"o":53.6110901101,"h":53.8492992439,"l":53.3265880827,"c":53.4892005527,"v":278704.2593441529,"t":1721458800}
{"o":53.4892005527,"h":53.9393722333,"l":53.3207695374,"c":53.5409839816,"v":295276.6662331269,"t":1721462400}
{"o":53.5409839816,"h":54.0731427289,"l":53.2990429096,"c":53.6205549125,"v":310547.2807600976,"t":1721466000}
{"o":53.6205549125,"h":54.0233238095,"l":53.3616733502,"c":53.5740725062,"v":331107.4828837897,"t":1721469600}
{"o":53.5740725062,"h":53.7694911287,"l":53.127593458,"c":53.4228611838,"v":309588.0134829651,"t":1721473200}
{"o":53.4228611838,"h":53.7793005131,"l":53.234860992,"c":53.4682707648,"v":325716.6935975787,"t":1721476800}
{"o":53.4682707648,"h":53.7727733943,"l":53.056319804,"c":53.4301218092,"v":376708.558482562,"t":1721480400}
{"o":53.4301218092,"h":53.842747859,"l":53.1513024758,"c":53.5715429468,"v":520065.6806201761,"t":1721484000}
{"o":53.5715429468,"h":53.8621493657,"l":53.3381508797,"c":53.5704050583,"v":416100.4023442087,"t":1721487600}
{"o":53.5704050583,"h":54.0374074155,"l":53.3008937255,"c":53.7048304611,"v":443485.2020461307,"t":1721491200}
{"o":53.7048304611,"h":55.2426119836,"l":52.9379309666,"c":54.6239577902,"v":515900.1332517574,"t":1721494800}
{"o":54.6239577902,"h":54.9000053124,"l":54.1565801977,"c":54.38078,"v":388218.4422533252,"t":1721498400}
{"o":54.38078,"h":54.6836169203,"l":53.7674017072,"c":54.0476259767,"v":379935.3005008626,"t":1721502000}
{"o":54.0476259767,"h":54.5944899936,"l":53.8081001667,"c":54.3264461321,"v":365042.9053664162,"t":1721505600}
{"o":54.3264461321,"h":54.781625276,"l":53.9089372948,"c":54.4915915385,"v":362589.7550389986,"t":1721509200}
{"o":54.4915915385,"h":55.0075794632,"l":53.9483530151,"c":54.3779625037,"v":361678.5030266021,"t":1721512800}
{"o":54.3779625037,"h":54.7377899317,"l":54.0811812851,"c":54.3595994741,"v":259333.486168459,"t":1721516400}
{"o":54.3595994741,"h":54.6560463219,"l":53.7636151612,"c":54.2090243924,"v":269305.4451370573,"t":1721520000}
{"o":54.2090243924,"h":54.7250792778,"l":53.939995695,"c":54.467989143,"v":291563.6486080701,"t":1721523600}
{"o":54.467989143,"h":55.161289934,"l":54.195041157,"c":54.5880536947,"v":294223.6097256208,"t":1721527200}
{"o":54.5880536947,"h":54.7176834853,"l":54.2382683296,"c":54.3474784673,"v":274138.9228280443,"t":1721530800}
{"o":54.3474784673,"h":54.6770817797,"l":54.1952826131,"c":54.4032322814,"v":272063.5779119762,"t":1721534400}
{"o":54.4032322814,"h":54.6611331565,"l":54.1263536313,"c":54.3854647716,"v":295291.5925488268,"t":1721538000}
{"o":54.3854647716,"h":54.822768707,"l":53.6908940501,"c":54.14068606,"v":331372.4178998649,"t":1721541600}
{"o":54.14068606,"h":54.3696706789,"l":53.9274746146,"c":54.1314075156,"v":300853.6222382018,"t":1721545200}
{"o":54.1314075156,"h":54.3439187325,"l":53.9224164518,"c":54.0837905574,"v":277393.0069654356,"t":1721548800}
{"o":54.0837905574,"h":54.5081721664,"l":53.837647303,"c":54.2853232145,"v":276919.3182141507,"t":1721552400}
{"o":54.2853232145,"h":54.4737641068,"l":53.9926547933,"c":54.1128121653,"v":299740.237271874,"t":1721556000}
{"o":54.1128121653,"h":54.4293931158,"l":53.9473852723,"c":54.199442168,"v":325561.9002313144,"t":1721559600}
{"o":54.199442168,"h":54.5071025842,"l":53.8938422484,"c":54.2056137978,"v":352495.2872454646,"t":1721563200}
{"o":54.2056137978,"h":54.6408702266,"l":53.7643787355,"c":54.1483311758,"v":358103.1020145073,"t":1721566800}
{"o":54.1483311758,"h":55.0301393883,"l":53.6509480172,"c":54.5388763504,"v":487556.7136640426,"t":1721570400}
{"o":54.5388763504,"h":55.4201119791,"l":53.9390465958,"c":54.8935343735,"v":551079.7970508423,"t":1721574000}
{"o":54.8935343735,"h":55.5606667225,"l":54.33672444,"c":55.1565260618,"v":489601.989718708,"t":1721577600}
{"o":55.1565260618,"h":55.7938241914,"l":53.7105431182,"c":54.5076512892,"v":602098.9240445107,"t":1721581200}
{"o":54.5076512892,"h":56.3700509081,"l":53.114556891,"c":54.8171258319,"v":1140542.8053943745,"t":1721584800}
{"o":54.8171258319,"h":55.9852024252,"l":54.0579285608,"c":55.2795628155,"v":555300.7957214911,"t":1721588400}
{"o":55.2795628155,"h":57.4659370076,"l":54.1962734868,"c":56.0850946905,"v":837308.1660450603,"t":1721592000}
{"o":56.0850946905,"h":57.2304927722,"l":55.5093294665,"c":56.4993722345,"v":642034.5215363045,"t":1721595600}
{"o":56.4993722345,"h":57.3036612955,"l":55.4409808376,"c":56.3847468213,"v":579239.2709063343,"t":1721599200}
{"o":56.3847468213,"h":56.9513460676,"l":55.9143279291,"c":56.5210810322,"v":502305.1878532346,"t":1721602800}
{"o":56.5210810322,"h":57.05516821,"l":55.8492006307,"c":56.1831056491,"v":524855.9224902163,"t":1721606400}
{"o":56.1831056491,"h":56.5941261752,"l":55.5806567763,"c":55.9550128812,"v":456306.2890410568,"t":1721610000}
{"o":55.9550128812,"h":56.6899360171,"l":55.7045369299,"c":56.2494691123,"v":442536.8884588696,"t":1721613600}
{"o":56.2494691123,"h":56.5238987935,"l":55.7077704628,"c":55.9564559212,"v":384090.7468988309,"t":1721617200}
{"o":55.9564559212,"h":56.338013639,"l":55.7236843326,"c":56.0410422904,"v":352349.5805654232,"t":1721620800}
{"o":56.0410422904,"h":56.6355914625,"l":55.0186484737,"c":55.7248145534,"v":411317.8386058584,"t":1721624400}
{"o":55.7248145534,"h":56.2823347032,"l":55.0694970251,"c":55.7777603538,"v":539206.9179580003,"t":1721628000}
{"o":55.7777603538,"h":56.0716200246,"l":55.1331515186,"c":55.5989864123,"v":432070.2691632116,"t":1721631600}
{"o":55.5989864123,"h":56.077040712,"l":54.9561149571,"c":55.327880069,"v":433849.3998430363,"t":1721635200}
{"o":55.327880069,"h":55.8910287599,"l":54.5204278967,"c":55.4676682009,"v":386946.0224998274,"t":1721638800}
{"o":55.4676682009,"h":56.1805610426,"l":55.0718789568,"c":55.5589211273,"v":393257.5364824691,"t":1721642400}
{"o":55.5589211273,"h":56.0492211596,"l":55.2689397953,"c":55.7838544422,"v":366817.350719157,"t":1721646000}
{"o":55.7838544422,"h":56.1267448963,"l":55.2955807394,"c":55.7284033886,"v":386800.4400728515,"t":1721649600}
{"o":55.7284033886,"h":56.4704903869,"l":54.7705025742,"c":55.4741167697,"v":493003.1650356711,"t":1721653200}
{"o":55.4741167697,"h":56.1234838415,"l":54.7139169206,"c":55.3621228917,"v":534684.128063224,"t":1721656800}
{"o":55.3621228917,"h":56.361565491,"l":54.6918016454,"c":55.6568833275,"v":504198.9024923502,"t":1721660400}
{"o":55.6568833275,"h":56.0779293223,"l":55.2519417792,"c":55.5564907315,"v":513024.9539246305,"t":1721664000}
{"o":55.5564907315,"h":56.4155432746,"l":55.1470722438,"c":55.9824640521,"v":409686.703247564,"t":1721667600}
{"o":55.9824640521,"h":56.5501184688,"l":55.604777116,"c":55.9022543943,"v":449047.7905386602,"t":1721671200}
{"o":55.9022543943,"h":56.5905436147,"l":55.4980496341,"c":56.2071337697,"v":420879.2484656224,"t":1721674800}
{"o":56.2071337697,"h":56.5794801085,"l":55.7714975709,"c":56.1719600712,"v":549887.3707363328,"t":1721678400}
{"o":56.1719600712,"h":56.5754619009,"l":55.2189023858,"c":55.7099562431,"v":528513.5028751713,"t":1721682000}
{"o":55.7099562431,"h":56.0681252263,"l":55.0235926142,"c":55.4000163243,"v":503210.0251651056,"t":1721685600}
{"o":55.4000163243,"h":55.9206706256,"l":54.8881277438,"c":55.501003139,"v":396475.867773959,"t":1721689200}
{"o":55.501003139,"h":56.0447431756,"l":55.1696312061,"c":55.4787867996,"v":390841.1819004074,"t":1721692800}
{"o":55.4787867996,"h":55.8943172314,"l":55.0046274649,"c":55.3808177299,"v":410399.1536373267,"t":1721696400}
{"o":55.3808177299,"h":55.864096826,"l":54.7598834654,"c":55.5016163409,"v":377755.2369619029,"t":1721700000}
{"o":55.5016163409,"h":55.7330457708,"l":55.2429796251,"c":55.4374841215,"v":489774.2234507334,"t":1721703600}
{"o":55.4374841215,"h":56.0094066977,"l":54.2835174446,"c":54.9092453116,"v":508273.0764510162,"t":1721707200}
{"o":54.9092453116,"h":55.2118037315,"l":54.2080960064,"c":54.5454880179,"v":524188.739348435,"t":1721710800}
{"o":54.5454880179,"h":55.286617859,"l":54.3168063107,"c":54.8173516672,"v":534264.3194779718,"t":1721714400}
{"o":54.8173516672,"h":55.261575715,"l":54.5279446271,"c":54.9816322806,"v":422950.2156287433,"t":1721718000}
{"o":54.9816322806,"h":55.6906472573,"l":54.5148625975,"c":55.0615925047,"v":418125.7696750775,"t":1721721600}
{"o":55.0615925047,"h":55.4719690892,"l":54.7092681486,"c":55.1691498649,"v":380059.6276119139,"t":1721725200}
{"o":55.1691498649,"h":55.6303196328,"l":54.9159765106,"c":55.0585289655,"v":361766.0336970816,"t":1721728800}
{"o":55.0585289655,"h":55.5671058778,"l":54.0870830689,"c":54.8033718695,"v":444106.855440949,"t":1721732400}
{"o":54.8033718695,"h":55.1685091372,"l":54.2818967957,"c":54.7624344413,"v":403224.8255160914,"t":1721736000}
{"o":54.7624344413,"h":55.4407212716,"l":53.7013622829,"c":54.5060101851,"v":594288.9059070939,"t":1721739600}
{"o":54.5060101851,"h":55.9529851691,"l":53.7916361987,"c":55.2346529853,"v":700283.149151803,"t":1721743200}
{"o":55.2346529853,"h":55.9414027975,"l":54.492360785,"c":55.1332438066,"v":794281.0763968901,"t":1721746800}
{"o":55.1332438066,"h":55.9065011432,"l":53.3863378011,"c":54.0333426538,"v":717766.418263889,"t":1721750400}
{"o":54.0333426538,"h":55.7567068468,"l":53.5145285145,"c":54.5445814521,"v":830073.0988160446,"t":1721754000}
{"o":54.5445814521,"h":54.8025839996,"l":53.9990904671,"c":54.1747234944,"v":610845.1243346542,"t":1721757600}
{"o":54.1747234944,"h":54.7007696737,"l":53.6327546416,"c":54.0396015052,"v":550982.6473775782,"t":1721761200}
{"o":54.0396015052,"h":54.8254196246,"l":53.7052377686,"c":54.4268043378,"v":516393.390010842,"t":1721764800}
{"o":54.4268043378,"h":54.9658352301,"l":54.0248871436,"c":54.3609735737,"v":520055.4236858304,"t":1721768400}
{"o":54.3609735737,"h":54.7142289534,"l":53.7097629511,"c":54.1908601025,"v":440473.1485788211,"t":1721772000}
{"o":54.1908601025,"h":54.5938575508,"l":53.5842676283,"c":54.1945297565,"v":399945.9840641442,"t":1721775600}
{"o":54.1945297565,"h":54.9013160569,"l":53.4331527235,"c":53.8578714023,"v":446296.2418662311,"t":1721779200}
{"o":53.8578714023,"h":54.6198320039,"l":53.4788608419,"c":53.9622504312,"v":415980.3205932694,"t":1721782800}
{"o":53.9622504312,"h":54.6763679904,"l":53.5659855968,"c":54.3380103082,"v":376008.285769876,"t":1721786400}
{"o":54.3380103082,"h":54.7938361441,"l":54.0005669374,"c":54.4074267283,"v":354001.8666287453,"t":1721790000}
{"o":54.4074267283,"h":54.5608745711,"l":54.0875121003,"c":54.3807453611,"v":328792.9431445124,"t":1721793600}
{"o":54.3807453611,"h":54.5387362425,"l":53.9363196887,"c":54.2709684917,"v":362815.485860998,"t":1721797200}
{"o":54.2709684917,"h":54.7056724607,"l":54.0130662031,"c":54.4488881974,"v":317085.9735056894,"t":1721800800}
{"o":54.4488881974,"h":54.7678220959,"l":54.2302777955,"c":54.5209879114,"v":336258.7562760355,"t":1721804400}
{"o":54.5209879114,"h":55.6255845379,"l":54.0178063463,"c":55.1438626019,"v":470083.7709090839,"t":1721808000}
{"o":55.1438626019,"h":55.3925149162,"l":54.8141465532,"c":55.1462249482,"v":384818.2810002484,"t":1721811600}
{"o":55.1462249482,"h":55.5475170011,"l":54.8373182524,"c":55.2790452503,"v":358522.2072766832,"t":1721815200}
{"o":55.2790452503,"h":55.6662297885,"l":55.0875287143,"c":55.3952510207,"v":368684.8488912918,"t":1721818800}
{"o":55.3952510207,"h":55.6684628805,"l":54.851084256,"c":55.1689426205,"v":380686.4775883216,"t":1721822400}
{"o":55.1689426205,"h":55.9657250267,"l":54.761921461,"c":55.3404455069,"v":477224.1372444278,"t":1721826000}
{"o":55.3404455069,"h":56.849403392,"l":54.7819619715,"c":56.1544225028,"v":609619.8671369796,"t":1721829600}
{"o":56.1544225028,"h":56.819317169,"l":55.0462800526,"c":55.4986137093,"v":583022.2932471132,"t":1721833200}
{"o":55.4986137093,"h":56.5427806387,"l":54.7320829079,"c":56.0599174958,"v":603978.0892398525,"t":1721836800}
{"o":56.0599174958,"h":56.7515977384,"l":55.7969090182,"c":56.3366557681,"v":565538.4253064527,"t":1721840400}
{"o":56.3366557681,"h":56.8849935737,"l":54.9917137554,"c":55.6061742527,"v":585455.7725162872,"t":1721844000}
{"o":55.6061742527,"h":56.3947323637,"l":55.1268622376,"c":55.6451645819,"v":511113.8294672042,"t":1721847600}
{"o":55.6451645819,"h":56.374371501,"l":55.369087633,"c":56.0407869128,"v":469365.397802814,"t":1721851200}
{"o":56.0407869128,"h":56.7678612286,"l":54.5174911988,"c":55.6093858127,"v":668895.434971365,"t":1721854800}
{"o":55.6093858127,"h":56.2225317785,"l":55.2248327028,"c":55.5418140758,"v":573910.3791119093,"t":1721858400}
{"o":55.5418140758,"h":56.0018067721,"l":54.9653187991,"c":55.6676589891,"v":528154.8001209644,"t":1721862000}
{"o":55.6676589891,"h":56.2759807595,"l":55.200247753,"c":55.8295318262,"v":470183.3220065339,"t":1721865600}
{"o":55.8295318262,"h":56.917059733,"l":53.7883377305,"c":55.1893024791,"v":1091550.6311481625,"t":1721869200}
{"o":55.1893024791,"h":56.3110687587,"l":53.0016404753,"c":54.1293905244,"v":894738.5405010383,"t":1721872800}
{"o":54.1293905244,"h":54.518421586,"l":53.5732738282,"c":54.1060920739,"v":498483.122257727,"t":1721876400}
{"o":54.1060920739,"h":54.9825225703,"l":53.4717907168,"c":54.4333362716,"v":444782.6121834634,"t":1721880000}
{"o":54.4333362716,"h":54.9508151097,"l":53.7517150459,"c":54.1300213224,"v":358061.4781118094,"t":1721883600}
{"o":54.1300213224,"h":54.7756220701,"l":53.7538038265,"c":54.4586354447,"v":374057.0803056028,"t":1721887200}
{"o":54.4586354447,"h":54.7984119505,"l":53.6227304178,"c":53.9315291143,"v":398465.9733319906,"t":1721890800}
{"o":53.9315291143,"h":54.5179763881,"l":53.4549310839,"c":54.1091077312,"v":452603.4680635822,"t":1721894400}
{"o":54.1091077312,"h":54.4861723416,"l":53.5683359436,"c":53.9788304958,"v":371264.0432102815,"t":1721898000}
{"o":53.9788304958,"h":54.2939157452,"l":53.0264347388,"c":53.3578033522,"v":569753.8054210019,"t":1721901600}
{"o":53.3578033522,"h":53.8800137211,"l":53.0111242896,"c":53.4582159318,"v":490797.9196772393,"t":1721905200}
{"o":53.4582159318,"h":54.0911467754,"l":52.499742134,"c":53.2198377412,"v":629613.7317287668,"t":1721908800}
{"o":53.2198377412,"h":54.0930757374,"l":52.6594108581,"c":53.274819317,"v":665025.7718325584,"t":1721912400}
{"o":53.274819317,"h":54.7586834787,"l":52.1639256257,"c":54.0353473689,"v":840018.9717899874,"t":1721916000}
{"o":54.0353473689,"h":54.5757899858,"l":53.3761826525,"c":53.9545749574,"v":665339.2472439761,"t":1721919600}
{"o":53.9545749574,"h":54.696533139,"l":53.3635026198,"c":53.8937914351,"v":692524.7604017422,"t":1721923200}
{"o":53.8937914351,"h":54.4849179083,"l":53.4277343834,"c":53.9474607338,"v":573185.7474609915,"t":1721926800}
{"o":53.9474607338,"h":54.4733160513,"l":52.7859617613,"c":53.3260450375,"v":612254.2107483622,"t":1721930400}
{"o":53.3260450375,"h":53.7780272711,"l":52.7394933943,"c":53.3327839685,"v":636881.0838845619,"t":1721934000}
{"o":53.3327839685,"h":54.4312886499,"l":52.2202350119,"c":53.8480554421,"v":633522.223777158,"t":1721937600}
{"o":53.8480554421,"h":54.5720316766,"l":53.3337917066,"c":54.1097778842,"v":676807.8197018979,"t":1721941200}
{"o":54.1097778842,"h":54.5088460949,"l":53.7570263827,"c":54.2284325791,"v":494102.4424866871,"t":1721944800}
{"o":54.2284325791,"h":54.6234911224,"l":53.7188849024,"c":54.1608130917,"v":441763.5382384511,"t":1721948400}
{"o":54.1608130917,"h":54.7372332771,"l":53.8220364234,"c":54.4069670706,"v":469607.4494248679,"t":1721952000}
{"o":54.4069670706,"h":54.8975318526,"l":54.094333024,"c":54.6205200877,"v":511414.3900903363,"t":1721955600}
{"o":54.6205200877,"h":55.3263346564,"l":54.3057981911,"c":54.8717758308,"v":498602.8956890819,"t":1721959200}
{"o":54.8717758308,"h":55.4075332872,"l":54.5686732394,"c":54.8720705147,"v":551640.8663456414,"t":1721962800}
{"o":54.8720705147,"h":55.5305359777,"l":54.6755388966,"c":55.2961570229,"v":467603.7974498134,"t":1721966400}
{"o":55.2961570229,"h":55.6496111494,"l":54.9302510899,"c":55.3353835429,"v":435259.5211716992,"t":1721970000}
{"o":55.3353835429,"h":55.6079927261,"l":55.0900992826,"c":55.3160732096,"v":369060.8730664167,"t":1721973600}
{"o":55.3160732096,"h":55.5894828197,"l":55.0842611082,"c":55.2381728687,"v":348095.9885079908,"t":1721977200}
{"o":55.2381728687,"h":55.754809888,"l":54.9217473148,"c":55.4812497439,"v":381806.6144381028,"t":1721980800}
{"o":55.4812497439,"h":56.132365308,"l":55.2157978558,"c":55.7402060773,"v":461601.153591939,"t":1721984400}
{"o":55.7402060773,"h":56.1178688721,"l":55.4196199611,"c":55.6462144244,"v":438224.7594550189,"t":1721988000}
{"o":55.6462144244,"h":55.909794473,"l":55.416433066,"c":55.6478706584,"v":357034.2461849544,"t":1721991600}
{"o":55.6478706584,"h":55.9898582574,"l":55.258934528,"c":55.5009897162,"v":414058.1487401699,"t":1721995200}
{"o":55.5009897162,"h":57.2329803435,"l":54.6412154965,"c":56.4299871516,"v":539063.3101375969,"t":1721998800}
{"o":56.4299871516,"h":57.0713990894,"l":55.2333489705,"c":56.0742017283,"v":702371.2223370525,"t":1722002400}
{"o":56.0742017283,"h":56.5336175021,"l":55.8345730875,"c":56.2002025809,"v":534357.2018021058,"t":1722006000}
{"o":56.2002025809,"h":56.5285812903,"l":55.7886433123,"c":56.2068317291,"v":459435.8341750966,"t":1722009600}
{"o":56.2068317291,"h":56.6844811415,"l":55.9043638265,"c":56.2845869683,"v":415123.2817542588,"t":1722013200}
{"o":56.2845869683,"h":56.5864937536,"l":56.0633233539,"c":56.4434922009,"v":396042.0828330896,"t":1722016800}
{"o":56.4434922009,"h":56.6426405437,"l":56.0712357142,"c":56.3290265198,"v":422824.4894860972,"t":1722020400}
{"o":56.3290265198,"h":56.5220285853,"l":55.9184062621,"c":56.1718261845,"v":382356.8549181041,"t":1722024000}
{"o":56.1718261845,"h":56.7947127934,"l":55.9238372016,"c":56.3731207282,"v":364221.4041386999,"t":1722027600}
{"o":56.3731207282,"h":56.7563113591,"l":56.1059320838,"c":56.5393600357,"v":353694.7912357524,"t":1722031200}
{"o":56.5393600357,"h":56.7431626077,"l":56.3054883427,"c":56.5085931401,"v":342371.1252125981,"t":1722034800}
{"o":56.5085931401,"h":56.7838697704,"l":56.1130142156,"c":56.3728285079,"v":380622.6252445452,"t":1722038400}
{"o":56.3728285079,"h":56.5625031523,"l":56.06563999,"c":56.2313579597,"v":335736.4054168462,"t":1722042000}
{"o":56.2313579597,"h":57.1021697789,"l":55.8332586922,"c":56.7175362958,"v":368658.6712555184,"t":1722045600}
{"o":56.7175362958,"h":57.2167181931,"l":56.1745662044,"c":56.4573447959,"v":380642.5294139648,"t":1722049200}
{"o":56.4573447959,"h":56.9375921208,"l":56.2158213705,"c":56.7349191915,"v":315718.3752358438,"t":1722052800}
{"o":56.7349191915,"h":57.1785693789,"l":56.4994714322,"c":56.7349312712,"v":365734.680649174,"t":1722056400}
{"o":56.7349312712,"h":57.1189079246,"l":56.4989346334,"c":56.9447635313,"v":331225.1733134589,"t":1722060000}
{"o":56.9447635313,"h":57.5563657217,"l":56.5099438506,"c":57.1684141251,"v":432511.7503241617,"t":1722063600}
{"o":57.1684141251,"h":57.7844911993,"l":56.5106712586,"c":57.4349735907,"v":441972.5276269002,"t":1722067200}
{"o":57.4349735907,"h":57.6552617275,"l":56.6775173082,"c":57.3295159216,"v":390741.7593221306,"t":1722070800}
{"o":57.3295159216,"h":57.4682540281,"l":56.907074678,"c":57.050446176,"v":350852.8469487907,"t":1722074400}
{"o":57.050446176,"h":57.307407568,"l":56.6644715328,"c":57.0363517851,"v":439437.001489364,"t":1722078000}
{"o":57.0363517851,"h":57.5283506424,"l":56.8494128369,"c":57.1903892076,"v":418227.1354926965,"t":1722081600}
{"o":57.1903892076,"h":57.9290914146,"l":56.767479677,"c":57.503855492,"v":499663.0551022697,"t":1722085200}
{"o":57.503855492,"h":57.8123658839,"l":56.4320710974,"c":56.9058627395,"v":579047.7289585997,"t":1722088800}
{"o":56.9058627395,"h":57.3774897139,"l":55.7267881347,"c":56.3204609797,"v":646384.6104385632,"t":1722092400}
{"o":56.3204609797,"h":56.7072410074,"l":55.8991701218,"c":56.1309619263,"v":519951.2878179454,"t":1722096000}
{"o":56.1309619263,"h":56.606937616,"l":55.5787186078,"c":56.0006653359,"v":581785.3074119936,"t":1722099600}
{"o":56.0006653359,"h":56.7150408152,"l":55.677334979,"c":56.1886981825,"v":493863.1948224773,"t":1722103200}
{"o":56.1886981825,"h":56.687297578,"l":55.5284825952,"c":56.2474161517,"v":638669.8742620492,"t":1722106800}
{"o":56.2474161517,"h":57.2028893176,"l":54.8644190488,"c":56.4955717197,"v":994043.3152162384,"t":1722110400}
{"o":56.4955717197,"h":57.7688464095,"l":55.7441592527,"c":57.26538467,"v":1164812.2799708694,"t":1722114000}
{"o":57.26538467,"h":57.5593800251,"l":56.8773399934,"c":57.1675125958,"v":888266.4261922039,"t":1722117600}
{"o":57.1675125958,"h":57.3923084153,"l":56.4490581672,"c":56.8216370254,"v":848987.2785389918,"t":1722121200}
{"o":56.8216370254,"h":57.4008736957,"l":56.1700190839,"c":57.0985016342,"v":1338046.8026268762,"t":1722124800}
{"o":57.0985016342,"h":57.6873001599,"l":56.8283633584,"c":57.2873252758,"v":881599.0075719884,"t":1722128400}
{"o":57.2873252758,"h":57.5742462835,"l":56.9104790115,"c":57.1113029863,"v":628206.1517765236,"t":1722132000}
{"o":57.1113029863,"h":57.2815036548,"l":56.6878630979,"c":56.979672634,"v":622221.1007353646,"t":1722135600}
{"o":56.979672634,"h":57.3760394791,"l":56.1181687708,"c":56.5068724446,"v":503263.7163294886,"t":1722139200}
{"o":56.5068724446,"h":56.9073196547,"l":55.9896818196,"c":56.528308374,"v":538636.9622477795,"t":1722142800}
{"o":56.528308374,"h":56.7052266807,"l":56.1132071775,"c":56.3983093579,"v":474039.5317318254,"t":1722146400}
{"o":56.3983093579,"h":57.1480614617,"l":56.0048008926,"c":56.7383499884,"v":522927.8687960661,"t":1722150000}
{"o":56.7383499884,"h":57.1228325013,"l":56.3585178781,"c":56.7689356336,"v":396621.2834026435,"t":1722153600}
{"o":56.7689356336,"h":57.0491152705,"l":56.5269496243,"c":56.6636160028,"v":378849.4438725741,"t":1722157200}
{"o":56.6636160028,"h":57.0826264622,"l":56.4844363336,"c":56.8559402879,"v":399147.9429959189,"t":1722160800}
{"o":56.8559402879,"h":57.3000486603,"l":56.6731396852,"c":56.9997866013,"v":538795.4017522827,"t":1722164400}
{"o":56.9997866013,"h":57.4548895326,"l":56.6920667225,"c":57.1170292752,"v":577994.9231777206,"t":1722168000}
{"o":57.1170292752,"h":57.4573037901,"l":56.9005080048,"c":57.229116491,"v":519499.4179233019,"t":1722171600}
{"o":57.229116491,"h":57.6042256345,"l":56.4811507911,"c":56.849098493,"v":670245.4492781023,"t":1722175200}
{"o":56.849098493,"h":57.0587853991,"l":56.4682345164,"c":56.6543438688,"v":592300.4422569235,"t":1722178800}
{"o":56.6543438688,"h":57.1455279863,"l":56.3179459018,"c":56.5656082858,"v":512544.0577923513,"t":1722182400}
{"o":56.5656082858,"h":56.8329501362,"l":56.2527151405,"c":56.5188923071,"v":453912.7590850691,"t":1722186000}
{"o":56.5188923071,"h":57.1002243429,"l":56.2730403106,"c":56.8063109236,"v":473563.796125804,"t":1722189600}
{"o":56.8063109236,"h":57.1071180866,"l":56.5256617651,"c":56.8055920127,"v":496621.091745391,"t":1722193200}
{"o":56.8055920127,"h":57.0582871713,"l":56.5619590233,"c":56.8954484408,"v":499093.2152730222,"t":1722196800}
{"o":56.8954484408,"h":57.0976679792,"l":56.3293633021,"c":56.7402990495,"v":536884.8157127398,"t":1722200400}
{"o":56.7402990495,"h":57.111976373,"l":56.0658330926,"c":56.468396359,"v":581821.2474608846,"t":1722204000}
{"o":56.468396359,"h":57.0672036724,"l":56.131668731,"c":56.7625369853,"v":416122.4691855763,"t":1722207600}
{"o":56.7625369853,"h":58.1331428547,"l":56.1644242392,"c":57.4995987039,"v":588608.3565635558,"t":1722211200}
{"o":57.4995987039,"h":57.9086187824,"l":57.1168406296,"c":57.3835018011,"v":505742.4776352948,"t":1722214800}
{"o":57.3835018011,"h":58.9699481412,"l":56.8014841318,"c":58.394929844,"v":579475.6231287755,"t":1722218400}
{"o":58.394929844,"h":58.7974193396,"l":58.033127681,"c":58.34969441,"v":538029.1334110354,"t":1722222000}
{"o":58.34969441,"h":58.8973603156,"l":58.0798540513,"c":58.6437393571,"v":451357.5455362746,"t":1722225600}
{"o":58.6437393571,"h":58.8837988364,"l":58.2832754792,"c":58.6915252972,"v":500199.8877143016,"t":1722229200}
{"o":58.6915252972,"h":58.8462452328,"l":58.2198379012,"c":58.4237231098,"v":492302.7938555035,"t":1722232800}
{"o":58.4237231098,"h":58.7288437774,"l":57.8452280409,"c":58.3445691862,"v":483662.2412198911,"t":1722236400}
{"o":58.3445691862,"h":58.4464105478,"l":57.8044299161,"c":58.1415240199,"v":374543.4583273834,"t":1722240000}
{"o":58.1415240199,"h":58.3764045509,"l":57.9448403729,"c":58.1706284049,"v":313545.5979350469,"t":1722243600}
{"o":58.1706284049,"h":58.3190529143,"l":57.7199005406,"c":57.8906518238,"v":366122.7464210835,"t":1722247200}
{"o":57.8906518238,"h":58.4516840598,"l":57.661065275,"c":58.0777275516,"v":421031.0112635267,"t":1722250800}
{"o":58.0777275516,"h":58.9420160792,"l":57.7427503339,"c":58.4410891637,"v":526827.8428108897,"t":1722254400}
{"o":58.4410891637,"h":58.6945447483,"l":57.7135960243,"c":57.9915827381,"v":593396.3871468964,"t":1722258000}
{"o":57.9915827381,"h":58.5412620595,"l":56.7324542616,"c":57.2850747138,"v":778764.534982275,"t":1722261600}
{"o":57.2850747138,"h":57.8122333772,"l":56.5578777863,"c":57.1859155959,"v":850156.1197489568,"t":1722265200}
{"o":57.1859155959,"h":57.8735079575,"l":56.2091924647,"c":56.6949769814,"v":679560.1288881433,"t":1722268800}
{"o":56.6949769814,"h":57.4671363424,"l":56.3455625226,"c":57.1363822411,"v":555374.9982938173,"t":1722272400}
{"o":57.1363822411,"h":57.4878652476,"l":56.631719932,"c":56.9239201148,"v":493770.9455006503,"t":1722276000}
{"o":56.9239201148,"h":57.3917546433,"l":56.5489885613,"c":57.1338331503,"v":466766.8737033229,"t":1722279600}
{"o":57.1338331503,"h":57.6671012543,"l":56.5662034227,"c":56.9374667227,"v":488503.2410226015,"t":1722283200}
{"o":56.9374667227,"h":57.3032341704,"l":56.0130235355,"c":56.4292316266,"v":526855.7918451331,"t":1722286800}
{"o":56.4292316266,"h":56.9965131894,"l":56.0827879056,"c":56.3497832978,"v":522422.1432362493,"t":1722290400}
{"o":56.3497832978,"h":56.8069635502,"l":55.7521384099,"c":56.2524885593,"v":573639.6725619603,"t":1722294000}
{"o":56.2524885593,"h":56.7799912818,"l":55.6143060944,"c":56.1812036735,"v":606978.4173870787,"t":1722297600}
{"o":56.1812036735,"h":56.5166770237,"l":55.1395189763,"c":55.4310914255,"v":494802.1827925794,"t":1722301200}
{"o":55.4310914255,"h":56.0278211042,"l":54.9479838737,"c":55.5354277643,"v":515042.9191648129,"t":1722304800}
{"o":55.5354277643,"h":56.1793151394,"l":55.2458429865,"c":55.9450791911,"v":559176.3811111432,"t":1722308400}
{"o":55.9450791911,"h":56.5058994429,"l":55.6674649461,"c":56.2604057324,"v":465921.9214521948,"t":1722312000}
{"o":56.2604057324,"h":56.8897284369,"l":55.3968413835,"c":55.8110056292,"v":544085.1704947911,"t":1722315600}
{"o":55.8110056292,"h":56.1836989897,"l":55.6111717035,"c":55.9798727067,"v":416735.6145222702,"t":1722319200}
{"o":55.9798727067,"h":56.3676015286,"l":55.7391824199,"c":55.8682629653,"v":442025.7969647273,"t":1722322800}
{"o":55.8682629653,"h":56.1556135655,"l":55.3661879364,"c":55.52825234,"v":456957.1521033655,"t":1722326400}
{"o":55.52825234,"h":55.8826489057,"l":55.3919057351,"c":55.6359178321,"v":418850.3707678122,"t":1722330000}
{"o":55.6359178321,"h":55.8415322276,"l":55.1892098095,"c":55.4390829949,"v":488175.911110029,"t":1722333600}
{"o":55.4390829949,"h":55.6447157293,"l":55.1498301154,"c":55.4991871298,"v":373957.3712690096,"t":1722337200}
{"o":55.4991871298,"h":55.8256509382,"l":54.8910194836,"c":55.6125927509,"v":428378.4602384988,"t":1722340800}
{"o":55.6125927509,"h":56.220139435,"l":54.8466614833,"c":55.1691454166,"v":602205.8887717309,"t":1722344400}
{"o":55.1691454166,"h":56.0946195938,"l":54.6466726417,"c":55.4749062787,"v":769919.7651743572,"t":1722348000}
{"o":55.4749062787,"h":56.1921145266,"l":54.8455874986,"c":55.5393846099,"v":636862.1165152629,"t":1722351600}
{"o":55.5393846099,"h":55.8932551385,"l":55.059045725,"c":55.2492508501,"v":544669.0011540091,"t":1722355200}
{"o":55.2492508501,"h":55.4861618572,"l":54.3515935312,"c":54.5192334246,"v":645587.8810861519,"t":1722358800}
{"o":54.5192334246,"h":54.9576704041,"l":54.1778703071,"c":54.6747665474,"v":566770.1100371996,"t":1722362400}
{"o":54.6747665474,"h":54.9731438964,"l":54.0932351657,"c":54.6207011376,"v":581005.7662255655,"t":1722366000}
{"o":54.6207011376,"h":55.5329429595,"l":53.7670454402,"c":55.0896825079,"v":649659.8486814209,"t":1722369600}
{"o":55.0896825079,"h":55.3242038001,"l":54.8128495082,"c":55.0474692591,"v":441798.3143046672,"t":1722373200}
{"o":55.0474692591,"h":55.3706700601,"l":54.7695296915,"c":55.0589722205,"v":392087.5633851212,"t":1722376800}
{"o":55.0589722205,"h":55.3940044499,"l":54.7965274447,"c":55.0449420898,"v":330851.730723517,"t":1722380400}
{"o":55.0449420898,"h":55.7844339583,"l":54.4725318779,"c":55.5342690549,"v":456791.0337436002,"t":1722384000}
{"o":55.5342690549,"h":55.8512041485,"l":54.9747877347,"c":55.5564901339,"v":394270.0246123626,"t":1722387600}
{"o":55.5564901339,"h":55.8450727652,"l":54.9558654948,"c":55.3003874434,"v":369544.097740059,"t":1722391200}
{"o":55.3003874434,"h":55.6921884093,"l":55.0900149908,"c":55.451676075,"v":398120.7613143545,"t":1722394800}
{"o":55.451676075,"h":55.7318561338,"l":54.5186985461,"c":55.0013324509,"v":430476.2811690019,"t":1722398400}
{"o":55.0013324509,"h":55.9349788754,"l":54.3893913778,"c":55.58582068,"v":473069.5066739944,"t":1722402000}
{"o":55.58582068,"h":56.2445798009,"l":55.2896483685,"c":56.0314321483,"v":477857.7117766294,"t":1722405600}
{"o":56.0314321483,"h":56.2360788873,"l":55.7525082061,"c":55.9531116977,"v":383975.7310451421,"t":1722409200}
{"o":55.9531116977,"h":56.3453301081,"l":55.6402211998,"c":56.2270864679,"v":403681.3626942699,"t":1722412800}
{"o":56.2270864679,"h":56.5040532699,"l":55.8596824411,"c":56.0372730263,"v":350569.976664212,"t":1722416400}
{"o":56.0372730263,"h":56.1994385914,"l":55.5133714482,"c":55.6663141143,"v":337378.8076934179,"t":1722420000}
{"o":55.6663141143,"h":55.9180852528,"l":54.8449765252,"c":55.537282643,"v":379821.5228274532,"t":1722423600}
{"o":55.537282643,"h":55.9084924796,"l":55.2202462622,"c":55.4289871821,"v":365243.3406272533,"t":1722427200}
{"o":55.4289871821,"h":56.4931997205,"l":55.0868483641,"c":55.7507097481,"v":449190.7885524322,"t":1722430800}
{"o":55.7507097481,"h":56.351040568,"l":54.8071433651,"c":55.2480388755,"v":560965.7749288413,"t":1722434400}
{"o":55.2480388755,"h":55.578917568,"l":54.8883545066,"c":55.0949797701,"v":442861.1142934441,"t":1722438000}
{"o":55.0949797701,"h":55.8380314731,"l":54.7495116323,"c":55.103815308,"v":448382.803885601,"t":1722441600}
{"o":55.103815308,"h":56.0498027647,"l":54.8108885351,"c":55.6100406209,"v":449289.0519210159,"t":1722445200}
{"o":55.6100406209,"h":56.0338834143,"l":54.5701007895,"c":55.2967566388,"v":596463.5257968123,"t":1722448800}
{"o":55.2967566388,"h":55.9855263329,"l":53.4522075608,"c":54.3101558348,"v":911859.3667551593,"t":1722452400}
{"o":54.3101558348,"h":54.62294285,"l":53.1351209524,"c":53.5229498652,"v":721525.2305433039,"t":1722456000}
{"o":53.5229498652,"h":54.1175206752,"l":53.0386057616,"c":53.5361906844,"v":537393.0699021383,"t":1722459600}
{"o":53.5361906844,"h":53.6765967776,"l":52.7712987045,"c":53.2609486176,"v":466232.3083949059,"t":1722463200}
{"o":53.2609486176,"h":53.4491443905,"l":52.70777894,"c":52.8842897631,"v":380368.1465532794,"t":1722466800}
{"o":52.8842897631,"h":53.3376821177,"l":52.5874464289,"c":52.9248876656,"v":462619.2860733618,"t":1722470400}
{"o":52.9248876656,"h":53.3136372578,"l":52.2707125971,"c":52.7680302662,"v":430504.2308977602,"t":1722474000}
{"o":52.7680302662,"h":53.1698646569,"l":52.0704606998,"c":52.4975906524,"v":558747.2536930843,"t":1722477600}
{"o":52.4975906524,"h":52.7072219445,"l":51.9492025509,"c":52.1404619052,"v":531411.3279461024,"t":1722481200}
{"o":52.1404619052,"h":52.4989731556,"l":51.2415240526,"c":51.6035724536,"v":520566.7007868801,"t":1722484800}
{"o":51.6035724536,"h":52.6539949671,"l":51.174013566,"c":52.151496271,"v":657783.7725359129,"t":1722488400}
{"o":52.151496271,"h":52.4415504279,"l":51.7910766816,"c":51.9238802097,"v":518022.9397659765,"t":1722492000}
{"o":51.9238802097,"h":52.3182666795,"l":51.4203097383,"c":51.884999107,"v":379602.7987750897,"t":1722495600}
{"o":51.884999107,"h":52.2401595902,"l":51.5617045809,"c":52.0520629408,"v":326860.6329705733,"t":1722499200}
{"o":52.0520629408,"h":52.4602343139,"l":51.5317964613,"c":51.8359321894,"v":352136.8012874452,"t":1722502800}
{"o":51.8359321894,"h":52.1829686525,"l":51.6711893092,"c":52.0826829709,"v":293597.0853113148,"t":1722506400}
{"o":52.0826829709,"h":52.4376911604,"l":51.7563224658,"c":52.1662592558,"v":342371.6514132781,"t":1722510000}
{"o":52.1662592558,"h":52.7822440525,"l":51.8944235516,"c":52.4078058794,"v":427487.3999670281,"t":1722513600}
{"o":52.4078058794,"h":52.7770588363,"l":51.7402366934,"c":52.1303193102,"v":405318.4331169045,"t":1722517200}
{"o":52.1303193102,"h":52.8129498308,"l":50.477111741,"c":51.0196488991,"v":541965.1470346951,"t":1722520800}
{"o":51.0196488991,"h":51.7284516723,"l":50.0310911183,"c":50.7915716856,"v":842664.7916302388,"t":1722524400}
{"o":50.7915716856,"h":51.1029314749,"l":49.9479471515,"c":50.6787226743,"v":722667.1138211959,"t":1722528000}
{"o":50.6787226743,"h":51.2571159714,"l":49.793375243,"c":50.7087842126,"v":524152.2960064475,"t":1722531600}
{"o":50.7087842126,"h":51.7906866126,"l":47.8905365656,"c":50.1537110409,"v":629902.6070590605,"t":1722535200}
{"o":50.1537110409,"h":51.1628715759,"l":49.878276532,"c":50.7250096303,"v":557210.8174661055,"t":1722538800}
{"o":50.7250096303,"h":51.6653392548,"l":50.0725886724,"c":51.2672676097,"v":537032.1249878078,"t":1722542400}
{"o":51.2672676097,"h":52.2219366139,"l":50.8183652647,"c":51.4921583386,"v":562079.5777829817,"t":1722546000}
{"o":51.4921583386,"h":52.1839216724,"l":51.1130240777,"c":51.6714414744,"v":521821.2325811148,"t":1722549600}
{"o":51.6714414744,"h":51.9558663357,"l":51.3295816783,"c":51.5479916568,"v":410221.205994136,"t":1722553200}
{"o":51.5479916568,"h":52.309565047,"l":51.30384832,"c":51.4991913528,"v":406513.3462737708,"t":1722556800}
{"o":51.4991913528,"h":51.8197950812,"l":50.5755974687,"c":50.9944764722,"v":463855.7366232471,"t":1722560400}
{"o":50.9944764722,"h":51.8242835337,"l":50.0112781318,"c":50.7712717462,"v":510694.6710404917,"t":1722564000}
{"o":50.7712717462,"h":51.445690249,"l":50.4046225264,"c":50.9514703061,"v":368585.9194591964,"t":1722567600}
{"o":50.9514703061,"h":51.3882568041,"l":50.6265305462,"c":51.1688497025,"v":318659.6456440691,"t":1722571200}
{"o":51.1688497025,"h":51.4751135442,"l":50.2199032016,"c":50.5845292712,"v":343261.7057371554,"t":1722574800}
{"o":50.5845292712,"h":51.0631234907,"l":49.5052491264,"c":50.503723645,"v":426483.3337124622,"t":1722578400}
{"o":50.503723645,"h":50.8547038283,"l":49.8614852421,"c":50.3554013719,"v":348060.0823503919,"t":1722582000}
{"o":50.3554013719,"h":51.1392095171,"l":49.7889752382,"c":50.7330164533,"v":351447.2732119864,"t":1722585600}
{"o":50.7330164533,"h":51.1554866273,"l":50.5861644817,"c":50.9037211733,"v":402023.9787202635,"t":1722589200}
{"o":50.9037211733,"h":51.2641478945,"l":50.5561885663,"c":50.9796272275,"v":328487.3287853507,"t":1722592800}
{"o":50.9796272275,"h":51.3454612731,"l":50.7315592118,"c":50.9577170978,"v":328644.5611127653,"t":1722596400}
{"o":50.9577170978,"h":51.5492510315,"l":50.2110880514,"c":50.9297796119,"v":586589.7776967062,"t":1722600000}
{"o":50.9297796119,"h":52.1684638314,"l":50.1906344172,"c":51.4236201279,"v":602307.0889580874,"t":1722603600}
{"o":51.4236201279,"h":53.4225161006,"l":48.1020022909,"c":49.6759128571,"v":807423.5146433625,"t":1722607200}
{"o":49.6759128571,"h":50.9872494476,"l":45.6605188877,"c":49.5299907257,"v":1107356.1429464961,"t":1722610800}
{"o":49.5299907257,"h":50.2845826142,"l":48.6199080018,"c":49.0425493711,"v":636095.1700692773,"t":1722614400}
{"o":49.0425493711,"h":49.8770029699,"l":48.4677774339,"c":49.0316898711,"v":510529.4105024826,"t":1722618000}
{"o":49.0316898711,"h":49.6074803168,"l":48.3849158366,"c":48.8359759387,"v":482628.4363774019,"t":1722621600}
{"o":48.8359759387,"h":49.3298525849,"l":47.6624122165,"c":48.3702723623,"v":615447.3175914482,"t":1722625200}
{"o":48.3702723623,"h":49.4576335745,"l":47.6455694354,"c":48.8080639806,"v":641448.1593814387,"t":1722628800}
{"o":48.8080639806,"h":50.0734714387,"l":47.7797006866,"c":49.1904000976,"v":864253.3168762666,"t":1722632400}
{"o":49.1904000976,"h":49.6034121983,"l":48.3268627791,"c":48.8220389853,"v":700577.4623279992,"t":1722636000}
{"o":48.8220389853,"h":49.3532359286,"l":48.0873789855,"c":48.6915304682,"v":484451.341687538,"t":1722639600}
{"o":48.6915304682,"h":49.7665631215,"l":47.7164649359,"c":48.5573334591,"v":596291.766535214,"t":1722643200}
{"o":48.5573334591,"h":49.4621446085,"l":47.5088824119,"c":48.7188264939,"v":746189.2673893893,"t":1722646800}
{"o":48.7188264939,"h":49.2202317176,"l":48.0732589733,"c":48.4244052761,"v":429278.0858602371,"t":1722650400}
{"o":48.4244052761,"h":49.4474474198,"l":47.7803035985,"c":48.8931568758,"v":368998.9984966941,"t":1722654000}
{"o":48.8931568758,"h":49.2697258836,"l":48.0811173871,"c":48.5429127784,"v":278756.2898305824,"t":1722657600}
{"o":48.5429127784,"h":48.887284784,"l":48.1791337413,"c":48.5034917168,"v":321394.4567530515,"t":1722661200}
{"o":48.5034917168,"h":48.8353357549,"l":48.2341447017,"c":48.6282306151,"v":297826.4956992429,"t":1722664800}
{"o":48.6282306151,"h":49.0472545992,"l":48.2115976705,"c":48.4634858166,"v":305608.8587800541,"t":1722668400}
{"o":48.4634858166,"h":48.9111613702,"l":47.5828643455,"c":48.1624159407,"v":422860.1204984715,"t":1722672000}
{"o":48.1624159407,"h":48.7142724651,"l":47.4428081125,"c":48.3348365021,"v":416512.1399711626,"t":1722675600}
{"o":48.3348365021,"h":48.7801886083,"l":47.972680343,"c":48.4212827789,"v":327043.6089027882,"t":1722679200}
{"o":48.4212827789,"h":48.7669555211,"l":48.2230199916,"c":48.5687664792,"v":325097.5913886001,"t":1722682800}
{"o":48.5687664792,"h":49.0200471557,"l":48.3062322412,"c":48.6254938045,"v":357089.3415375978,"t":1722686400}
{"o":48.6254938045,"h":48.8602539836,"l":48.2009658179,"c":48.5167524144,"v":325480.9640036098,"t":1722690000}
{"o":48.5167524144,"h":48.8813257225,"l":48.1137966841,"c":48.3740151711,"v":298363.7403449092,"t":1722693600}
{"o":48.3740151711,"h":49.4102190705,"l":46.5769281914,"c":47.3182572591,"v":583658.0616129652,"t":1722697200}
{"o":47.3182572591,"h":48.2063974219,"l":46.7200275597,"c":47.2575304935,"v":878388.1169356762,"t":1722700800}
{"o":47.2575304935,"h":48.1281541836,"l":45.7449554214,"c":46.6537870932,"v":778242.3141115867,"t":1722704400}
{"o":46.6537870932,"h":47.1696177453,"l":45.5739228351,"c":46.4501937899,"v":573063.8071273853,"t":1722708000}
{"o":46.4501937899,"h":47.0544264984,"l":45.9069377448,"c":46.1869668878,"v":470072.2684751844,"t":1722711600}
{"o":46.1869668878,"h":47.0285408771,"l":45.8324483946,"c":46.2208422505,"v":458786.7940499738,"t":1722715200}
{"o":46.2208422505,"h":47.2039800043,"l":45.8727523483,"c":46.7904941086,"v":399198.4803269581,"t":1722718800}
{"o":46.7904941086,"h":47.0280364503,"l":46.4159532849,"c":46.839282696,"v":309653.3910108987,"t":1722722400}
{"o":46.839282696,"h":47.3191581551,"l":46.3384974438,"c":46.5723411489,"v":301610.9803047254,"t":1722726000}
{"o":46.5723411489,"h":47.1601317754,"l":46.2458489642,"c":46.9632225959,"v":290364.6681823703,"t":1722729600}
{"o":46.9632225959,"h":47.2872973867,"l":46.2050426122,"c":47.0051195497,"v":314124.5424230898,"t":1722733200}
{"o":47.0051195497,"h":47.6495980645,"l":46.7315933084,"c":47.2669537883,"v":337671.0327687773,"t":1722736800}
{"o":47.2669537883,"h":47.4482495032,"l":46.6497260365,"c":46.9488948521,"v":272707.9326526615,"t":1722740400}
{"o":46.9488948521,"h":47.1603589327,"l":46.4541411951,"c":46.6234444749,"v":281256.8712071823,"t":1722744000}
{"o":46.6234444749,"h":47.1774718288,"l":46.4872608438,"c":46.7608050204,"v":264691.4081647132,"t":1722747600}
{"o":46.7608050204,"h":47.0774676664,"l":46.4945824006,"c":46.768635489,"v":234419.101872761,"t":1722751200}
{"o":46.768635489,"h":47.2253691045,"l":45.7527498505,"c":46.2015966013,"v":310846.7781584725,"t":1722754800}
{"o":46.2015966013,"h":47.0435838436,"l":45.5717083499,"c":46.4684833142,"v":357505.3967838045,"t":1722758400}
{"o":46.4684833142,"h":47.0269201108,"l":46.1725776233,"c":46.7818980755,"v":269837.473233417,"t":1722762000}
{"o":46.7818980755,"h":47.2834700615,"l":46.4896550866,"c":47.019296244,"v":237890.9336945115,"t":1722765600}
{"o":47.019296244,"h":47.3048587125,"l":46.516367135,"c":46.7327146957,"v":264783.1783674594,"t":1722769200}
{"o":46.7327146957,"h":47.4406847212,"l":46.5661426203,"c":47.1797774274,"v":276614.7922514633,"t":1722772800}
{"o":47.1797774274,"h":47.3036046803,"l":46.698406067,"c":46.7630650197,"v":308165.7598661509,"t":1722776400}
{"o":46.7630650197,"h":47.8334557408,"l":44.4854576824,"c":45.6773252629,"v":861005.8135560233,"t":1722780000}
{"o":45.6773252629,"h":46.0753743557,"l":44.3491891323,"c":44.9991061622,"v":857295.9447626986,"t":1722783600}
{"o":44.9991061622,"h":45.9422468554,"l":43.922792867,"c":44.697006562,"v":772993.0125194831,"t":1722787200}
{"o":44.697006562,"h":46.1946225224,"l":43.8595662019,"c":45.2562206933,"v":1100750.43466951,"t":1722790800}
{"o":45.2562206933,"h":47.045541905,"l":44.5205701783,"c":46.1988674149,"v":810908.0228182717,"t":1722794400}
{"o":46.1988674149,"h":47.7815014558,"l":45.2820173137,"c":46.6664039884,"v":737990.2274879052,"t":1722798000}
{"o":46.6664039884,"h":48.0456582604,"l":46.1456685584,"c":46.8786846802,"v":525167.1468146495,"t":1722801600}
{"o":46.8786846802,"h":47.1960142067,"l":45.9383496545,"c":46.3157826254,"v":393968.0007923392,"t":1722805200}
{"o":46.3157826254,"h":47.168134463,"l":45.9338224234,"c":46.4310398687,"v":545071.6930186857,"t":1722808800}
{"o":46.4310398687,"h":46.8378374526,"l":45.250688734,"c":45.8890438654,"v":471376.8739851032,"t":1722812400}
{"o":45.8890438654,"h":47.6988955446,"l":42.9447404863,"c":44.6259485995,"v":1165541.6491101093,"t":1722816000}
{"o":44.6259485995,"h":48.7265740962,"l":39.7924551856,"c":45.1889503458,"v":1867290.1740542261,"t":1722819600}
{"o":45.1889503458,"h":46.1639803821,"l":43.0036614674,"c":45.0371170119,"v":1469621.0794465938,"t":1722823200}
{"o":45.0371170119,"h":45.6239168187,"l":43.1987335855,"c":43.8387516807,"v":942071.9960723153,"t":1722826800}
{"o":43.8387516807,"h":45.7691484851,"l":42.1667998355,"c":43.4085191411,"v":975820.6908950182,"t":1722830400}
{"o":43.4085191411,"h":45.8854148572,"l":38.5914075032,"c":42.1374506787,"v":1369478.4514052086,"t":1722834000}
{"o":42.1374506787,"h":44.6918324469,"l":38.6521537804,"c":41.8973179685,"v":1733795.9962447078,"t":1722837600}
{"o":41.8973179685,"h":44.9206330411,"l":39.714988882,"c":43.073510099,"v":1543990.5113626244,"t":1722841200}
{"o":43.073510099,"h":44.0774875152,"l":41.6609605754,"c":42.6610624565,"v":983488.9890914659,"t":1722844800}
{"o":42.6610624565,"h":43.6156885191,"l":40.8940782159,"c":42.3945181312,"v":844542.837481712,"t":1722848400}
{"o":42.3945181312,"h":43.5595531065,"l":39.9481894307,"c":41.6264499907,"v":1237731.0182226277,"t":1722852000}
{"o":41.6264499907,"h":42.8533949546,"l":39.2776372371,"c":41.5272568678,"v":1412428.2269591731,"t":1722855600}
{"o":41.5272568678,"h":43.5249211628,"l":39.3218568422,"c":40.938261473,"v":1671011.1885757698,"t":1722859200}
{"o":40.938261473,"h":45.8390922224,"l":38.2037766906,"c":42.8584582447,"v":1972236.2932901862,"t":1722862800}
{"o":42.8584582447,"h":46.7151614241,"l":41.475114954,"c":44.0978341699,"v":1746216.1428551197,"t":1722866400}
{"o":44.0978341699,"h":45.7336558156,"l":42.8646280446,"c":44.3396529331,"v":1485247.0570118511,"t":1722870000}
{"o":44.3396529331,"h":46.3343174496,"l":42.9264648509,"c":44.3263001482,"v":1415136.7950801863,"t":1722873600}
{"o":44.3263001482,"h":45.7919693845,"l":43.4896883781,"c":44.9364611226,"v":873243.1417349662,"t":1722877200}
{"o":44.9364611226,"h":45.9448341811,"l":42.7552725671,"c":43.887755495,"v":798950.4726948775,"t":1722880800}
{"o":43.887755495,"h":45.1323092553,"l":43.027053243,"c":44.0121651948,"v":896709.2634466466,"t":1722884400}
{"o":44.0121651948,"h":45.3788142001,"l":43.304395954,"c":44.6204869483,"v":705449.532751184,"t":1722888000}
{"o":44.6204869483,"h":45.8583414608,"l":43.4749232428,"c":44.4063806312,"v":790248.4313783536,"t":1722891600}
{"o":44.4063806312,"h":45.4469981133,"l":43.6608220752,"c":44.5260108715,"v":707490.2232900101,"t":1722895200}
{"o":44.5260108715,"h":45.7738940802,"l":43.0137702846,"c":44.0390128414,"v":544595.803930232,"t":1722898800}
{"o":44.0390128414,"h":47.3820775718,"l":42.2351088625,"c":45.6388992087,"v":1123699.9463181605,"t":1722902400}
{"o":45.6388992087,"h":46.5080883507,"l":44.7141914583,"c":45.5786330207,"v":866118.9217550139,"t":1722906000}
{"o":45.5786330207,"h":46.9063731685,"l":45.144534866,"c":45.8033521622,"v":503765.0421228844,"t":1722909600}
{"o":45.8033521622,"h":46.2658396997,"l":45.0909288834,"c":45.7800149546,"v":445213.7433258849,"t":1722913200}
{"o":45.7800149546,"h":46.9373284383,"l":44.9257820166,"c":46.2411328253,"v":448423.0505543094,"t":1722916800}
{"o":46.2411328253,"h":47.3832128736,"l":45.2773726046,"c":46.6609359888,"v":584268.7029974381,"t":1722920400}
{"o":46.6609359888,"h":47.1977545908,"l":45.8004578921,"c":46.2716509154,"v":527375.0328628652,"t":1722924000}
{"o":46.2716509154,"h":46.8613297461,"l":45.6695586764,"c":46.3709065149,"v":423392.6731725645,"t":1722927600}
{"o":46.3709065149,"h":47.1399208384,"l":44.5962078429,"c":45.4649407476,"v":658470.4441209194,"t":1722931200}
{"o":45.4649407476,"h":46.4117842248,"l":44.9023080811,"c":45.7783585292,"v":552947.0557016097,"t":1722934800}
{"o":45.7783585292,"h":46.2527467428,"l":45.2086687551,"c":45.864491569,"v":422377.7666959875,"t":1722938400}
{"o":45.864491569,"h":46.7717239744,"l":45.1154254179,"c":45.7794449231,"v":482155.0002725421,"t":1722942000}
{"o":45.7794449231,"h":46.7185745519,"l":44.9795329621,"c":45.6425208272,"v":537996.6814500849,"t":1722945600}
{"o":45.6425208272,"h":46.7114104939,"l":44.6687102689,"c":45.8162256082,"v":792832.5608116756,"t":1722949200}
{"o":45.8162256082,"h":48.3893679792,"l":44.0472722214,"c":46.7290519416,"v":1013207.3065263611,"t":1722952800}
{"o":46.7290519416,"h":47.4974561615,"l":45.9257448674,"c":46.7785959953,"v":646096.1859088596,"t":1722956400}
{"o":46.7785959953,"h":47.8519029298,"l":46.1685221955,"c":47.0799834068,"v":709937.58545643,"t":1722960000}
{"o":47.0799834068,"h":48.1935505748,"l":46.0950208005,"c":46.7877085022,"v":573923.7368587125,"t":1722963600}
{"o":46.7877085022,"h":47.6161811593,"l":46.0714850464,"c":46.9166068896,"v":524064.8582656704,"t":1722967200}
{"o":46.9166068896,"h":47.8240522091,"l":46.0609906557,"c":46.9913011008,"v":536204.9971835153,"t":1722970800}
{"o":46.9913011008,"h":47.7763859745,"l":46.3817397162,"c":47.3121344579,"v":551239.464704043,"t":1722974400}
{"o":47.3121344579,"h":47.5965093305,"l":46.4953329272,"c":47.1917606899,"v":455379.1418723978,"t":1722978000}
{"o":47.1917606899,"h":48.4050289925,"l":46.0018211867,"c":46.8076915327,"v":641767.9327938912,"t":1722981600}
{"o":46.8076915327,"h":47.4017516768,"l":46.1603671639,"c":46.6550118958,"v":451166.2789250013,"t":1722985200}
{"o":46.6550118958,"h":47.4372414439,"l":45.7871211194,"c":46.6633637966,"v":545602.194814575,"t":1722988800}
{"o":46.6633637966,"h":48.5812238646,"l":45.2798675227,"c":47.4865401108,"v":664421.2072040988,"t":1722992400}
{"o":47.4865401108,"h":48.875503846,"l":46.5798981956,"c":47.4715103732,"v":749582.1009059311,"t":1722996000}
{"o":47.4715103732,"h":48.5847028332,"l":46.986609037,"c":47.9752674302,"v":474743.266187186,"t":1722999600}
{"o":47.9752674302,"h":48.9539979406,"l":47.3969005184,"c":48.1929051481,"v":613352.0794185927,"t":1723003200}
{"o":48.1929051481,"h":48.8702933174,"l":47.8441035954,"c":48.2038651502,"v":467865.6923057766,"t":1723006800}
{"o":48.2038651502,"h":48.7512481115,"l":47.6165043369,"c":47.9914582958,"v":414911.3692855124,"t":1723010400}
{"o":47.9914582958,"h":48.5745490232,"l":47.3121110718,"c":48.0182014579,"v":409349.3070250613,"t":1723014000}
{"o":48.0182014579,"h":48.7639827754,"l":47.5814801205,"c":48.2097540314,"v":426929.7184249875,"t":1723017600}
{"o":48.2097540314,"h":50.0943371578,"l":47.8067920738,"c":48.2924870896,"v":419636.5457651087,"t":1723021200}
{"o":48.2924870896,"h":49.2015722056,"l":47.5804422156,"c":47.9460681339,"v":556515.6481837246,"t":1723024800}
{"o":47.9460681339,"h":48.3606771911,"l":47.3873240496,"c":47.8765777512,"v":505352.2376472576,"t":1723028400}
{"o":47.8765777512,"h":48.6310956004,"l":47.4362379956,"c":48.2074011727,"v":514378.6183964652,"t":1723032000}
{"o":48.2074011727,"h":49.0928541188,"l":47.4245439494,"c":48.0906218788,"v":654518.578966243,"t":1723035600}
{"o":48.0906218788,"h":49.2020261033,"l":46.1010183524,"c":47.134197335,"v":933168.963935341,"t":1723039200}
{"o":47.134197335,"h":48.1135395062,"l":46.6742081585,"c":47.420379043,"v":719985.05531267,"t":1723042800}
{"o":47.420379043,"h":48.0303183058,"l":46.6976926082,"c":47.3083168525,"v":633336.9366832944,"t":1723046400}
{"o":47.3083168525,"h":48.039504385,"l":46.3789973071,"c":47.0846178324,"v":575778.916530398,"t":1723050000}
{"o":47.0846178324,"h":47.6635359624,"l":45.9623353957,"c":46.5578507266,"v":679080.7582262987,"t":1723053600}
{"o":46.5578507266,"h":47.2802112695,"l":45.9251929982,"c":46.458994352,"v":488092.1550038304,"t":1723057200}
{"o":46.458994352,"h":47.6489265411,"l":45.7185577658,"c":46.8505731223,"v":653473.3040534315,"t":1723060800}
{"o":46.8505731223,"h":47.8593350529,"l":46.228665549,"c":47.0948776776,"v":453518.0850202573,"t":1723064400}
{"o":47.0948776776,"h":47.9104542385,"l":45.7607667921,"c":47.0511616233,"v":528270.3215297064,"t":1723068000}
{"o":47.0511616233,"h":47.7128413055,"l":46.3058646284,"c":46.8432516935,"v":345503.0210209818,"t":1723071600}
{"o":46.8432516935,"h":47.7252821479,"l":45.6033840921,"c":46.6496529106,"v":524326.3432391885,"t":1723075200}
{"o":46.6496529106,"h":49.7024487558,"l":45.114499902,"c":48.1657706638,"v":905385.1594885354,"t":1723078800}
{"o":48.1657706638,"h":49.0533044931,"l":47.5542922456,"c":48.360215414,"v":652579.261079099,"t":1723082400}
{"o":48.360215414,"h":49.2178899734,"l":47.6701257372,"c":48.2118058866,"v":444551.5416773455,"t":1723086000}
{"o":48.2118058866,"h":48.8938070464,"l":47.4840716936,"c":47.9989298184,"v":390436.8448275525,"t":1723089600}
{"o":47.9989298184,"h":48.5664141184,"l":47.6885098769,"c":48.1654731605,"v":295087.0172079926,"t":1723093200}
{"o":48.1654731605,"h":48.9961202785,"l":47.544809139,"c":48.3272158492,"v":330852.3811270797,"t":1723096800}
{"o":48.3272158492,"h":49.066371478,"l":47.9351024723,"c":48.2589733683,"v":385621.3685732274,"t":1723100400}
{"o":48.2589733683,"h":48.9553056717,"l":48.0766090244,"c":48.4975755209,"v":327299.0765504405,"t":1723104000}
{"o":48.4975755209,"h":48.9014154046,"l":48.0899225244,"c":48.3590790522,"v":337781.1200736884,"t":1723107600}
{"o":48.3590790522,"h":48.7373883254,"l":47.9172762167,"c":48.2834616214,"v":376672.6581764172,"t":1723111200}
{"o":48.2834616214,"h":48.693310484,"l":47.8394008695,"c":48.1869932092,"v":316515.518482041,"t":1723114800}
{"o":48.1869932092,"h":49.8198356754,"l":47.0348374682,"c":48.4838922427,"v":688440.4559511746,"t":1723118400}
{"o":48.4838922427,"h":49.675831278,"l":47.2742609116,"c":48.2323037429,"v":1008924.6315359727,"t":1723122000}
{"o":48.2323037429,"h":50.2573540661,"l":47.4112065752,"c":49.2668597097,"v":928102.5931395048,"t":1723125600}
{"o":49.2668597097,"h":49.9037273176,"l":48.526587877,"c":49.2302062499,"v":673231.1579789629,"t":1723129200}
{"o":49.2302062499,"h":50.3711665722,"l":48.3203149978,"c":48.9007254688,"v":803251.5644403084,"t":1723132800}
{"o":48.9007254688,"h":49.4626687485,"l":48.1530723216,"c":48.5900593957,"v":633436.5272540833,"t":1723136400}
{"o":48.5900593957,"h":49.036678372,"l":48.2695362451,"c":48.5801009947,"v":469714.285785716,"t":1723140000}
{"o":48.5801009947,"h":48.7267905237,"l":47.8079378362,"c":48.1925704781,"v":409853.7248169985,"t":1723143600}
{"o":48.1925704781,"h":48.4603134039,"l":47.9380659278,"c":48.1895107361,"v":355607.4781907595,"t":1723147200}
{"o":48.1895107361,"h":49.7166896582,"l":47.5146270754,"c":49.0739170165,"v":486273.9016777956,"t":1723150800}
{"o":49.0739170165,"h":50.3361647311,"l":47.4718753504,"c":49.0265884089,"v":831840.2306636655,"t":1723154400}
{"o":49.0265884089,"h":49.8660467415,"l":48.3742681808,"c":49.3371721932,"v":759171.5979696579,"t":1723158000}
{"o":49.3371721932,"h":49.7193147042,"l":48.4566947494,"c":48.9563704364,"v":615470.5120678343,"t":1723161600}
{"o":48.9563704364,"h":49.4438764595,"l":48.5793610933,"c":48.7906964609,"v":475516.1242120242,"t":1723165200}
{"o":48.7906964609,"h":49.3022635895,"l":48.0833749002,"c":48.4459221674,"v":350333.8047574583,"t":1723168800}
{"o":48.4459221674,"h":49.0962987388,"l":48.0833962906,"c":48.4512631769,"v":309675.8266685245,"t":1723172400}
{"o":48.4512631769,"h":48.9467881876,"l":47.3407419054,"c":47.9980139273,"v":312095.9358329926,"t":1723176000}
{"o":47.9980139273,"h":48.5024171522,"l":47.545112978,"c":48.0957152383,"v":272577.2458714918,"t":1723179600}
{"o":48.0957152383,"h":48.5642090005,"l":47.6787461435,"c":48.1788832413,"v":285287.0505351506,"t":1723183200}
{"o":48.1788832413,"h":48.7254327254,"l":47.5506334104,"c":48.295338284,"v":295698.2539748398,"t":1723186800}
{"o":48.295338284,"h":48.8901754297,"l":48.0381297772,"c":48.5913905576,"v":260072.1258334737,"t":1723190400}
{"o":48.5913905576,"h":48.9620616629,"l":47.7904722936,"c":48.2779340205,"v":271785.697631653,"t":1723194000}
{"o":48.2779340205,"h":48.880890855,"l":47.6107475517,"c":48.1267438138,"v":342548.8295137613,"t":1723197600}
{"o":48.1267438138,"h":48.4790910669,"l":47.7056339699,"c":48.1237078406,"v":227556.2627432795,"t":1723201200}
{"o":48.1237078406,"h":48.4565081272,"l":47.4371888943,"c":47.8707712413,"v":316969.7649747916,"t":1723204800}
{"o":47.8707712413,"h":48.5022084006,"l":47.1187112054,"c":48.0001759797,"v":555906.1667759442,"t":1723208400}
{"o":48.0001759797,"h":49.1293003935,"l":46.4916731997,"c":47.8135505356,"v":811881.4617125535,"t":1723212000}
{"o":47.8135505356,"h":48.2582593572,"l":46.7955775328,"c":47.2111708983,"v":424692.3984917663,"t":1723215600}
{"o":47.2111708983,"h":47.7873010991,"l":46.7924106265,"c":47.4021256807,"v":399271.3738122701,"t":1723219200}
{"o":47.4021256807,"h":48.0201922178,"l":47.0406136077,"c":47.5347380614,"v":302141.5137925344,"t":1723222800}
{"o":47.5347380614,"h":48.0080764757,"l":47.0011056644,"c":47.6143305409,"v":329048.9046591462,"t":1723226400}
{"o":47.6143305409,"h":48.0105450621,"l":47.2677998055,"c":47.5795525267,"v":249287.6971473108,"t":1723230000}
{"o":47.5795525267,"h":48.0426257614,"l":47.2378526918,"c":47.5551611436,"v":345012.4956600206,"t":1723233600}
{"o":47.5551611436,"h":48.1558557464,"l":46.8870328585,"c":47.7417145018,"v":364023.4324843824,"t":1723237200}
{"o":47.7417145018,"h":48.4767544687,"l":46.953603358,"c":48.0174423469,"v":455330.0650283815,"t":1723240800}
{"o":48.0174423469,"h":48.7500474751,"l":47.3049189111,"c":48.1013616201,"v":437384.9345736763,"t":1723244400}
{"o":48.1013616201,"h":49.0915099951,"l":47.3191872393,"c":47.8684077629,"v":561160.1811575692,"t":1723248000}
{"o":47.8684077629,"h":48.5239823317,"l":47.3241412159,"c":47.7841131489,"v":329170.3990815691,"t":1723251600}
{"o":47.7841131489,"h":48.2962703216,"l":47.4604249135,"c":47.7418400105,"v":285365.1503751228,"t":1723255200}
{"o":47.7418400105,"h":48.0781537021,"l":47.3507297235,"c":47.663687047,"v":284859.8649579692,"t":1723258800}
{"o":47.663687047,"h":47.9129460588,"l":47.0364044962,"c":47.5562697964,"v":241499.4724579137,"t":1723262400}
{"o":47.5562697964,"h":47.92325023,"l":47.2295679939,"c":47.6376663934,"v":232230.5656576231,"t":1723266000}
{"o":47.6376663934,"h":47.9828325276,"l":47.4975479557,"c":47.7375526811,"v":246960.7539907665,"t":1723269600}
{"o":47.7375526811,"h":48.1616461474,"l":47.4621577149,"c":47.8664519209,"v":227696.4192734712,"t":1723273200}
{"o":47.8664519209,"h":48.2398553822,"l":47.2585221383,"c":47.6146323946,"v":273348.8699470989,"t":1723276800}
{"o":47.6146323946,"h":48.2426561982,"l":47.2273819028,"c":47.7088644068,"v":230840.5856914268,"t":1723280400}
{"o":47.7088644068,"h":48.120304183,"l":47.3937750707,"c":47.6474078693,"v":201068.4494084772,"t":1723284000}
{"o":47.6474078693,"h":47.9384724506,"l":47.3811956672,"c":47.7519402211,"v":201682.1790931938,"t":1723287600}
{"o":47.7519402211,"h":48.0231131372,"l":47.5567113947,"c":47.67429482,"v":213346.4829223844,"t":1723291200}
{"o":47.67429482,"h":47.9467781846,"l":47.1593071848,"c":47.4092459812,"v":285633.9475381825,"t":1723294800}
{"o":47.4092459812,"h":47.7925665985,"l":47.218449874,"c":47.6288142719,"v":300405.0097229538,"t":1723298400}
{"o":47.6288142719,"h":48.0948992469,"l":47.2708708813,"c":47.6450454986,"v":288308.9717422773,"t":1723302000}
{"o":47.6450454986,"h":47.9066083222,"l":47.2624206162,"c":47.5489094383,"v":309349.4074836783,"t":1723305600}
{"o":47.5489094383,"h":47.9145727034,"l":47.3047483958,"c":47.7340981587,"v":242333.6093668872,"t":1723309200}
{"o":47.7340981587,"h":48.009873533,"l":47.3808064366,"c":47.6437216969,"v":304721.1048139654,"t":1723312800}
{"o":47.6437216969,"h":48.1640940965,"l":47.3425918918,"c":47.7280001007,"v":268336.2840796739,"t":1723316400}
{"o":47.7280001007,"h":48.0258740552,"l":47.473296585,"c":47.7551334172,"v":230933.7627395763,"t":1723320000}
{"o":47.7551334172,"h":47.9934090998,"l":47.5272388933,"c":47.786893719,"v":251154.9389918126,"t":1723323600}
{"o":47.786893719,"h":47.9293251565,"l":47.5784996473,"c":47.7652684734,"v":203436.0453971269,"t":1723327200}
{"o":47.7652684734,"h":47.9073353663,"l":47.429172843,"c":47.6183700345,"v":204227.3151234714,"t":1723330800}
{"o":47.6183700345,"h":48.0485271615,"l":47.3380891306,"c":47.7359140141,"v":264189.2480733637,"t":1723334400}
{"o":47.7359140141,"h":47.9860407219,"l":47.3726387644,"c":47.7915208657,"v":222064.7953488253,"t":1723338000}
{"o":47.7915208657,"h":48.1243750441,"l":47.5545808256,"c":47.7319621882,"v":192617.6842458688,"t":1723341600}
{"o":47.7319621882,"h":48.4213050797,"l":47.4444138637,"c":47.8991744388,"v":301793.7667171078,"t":1723345200}
{"o":47.8991744388,"h":48.5747233728,"l":47.5772050366,"c":47.8875355668,"v":263291.7930212732,"t":1723348800}
{"o":47.8875355668,"h":48.2368350274,"l":47.7124658795,"c":47.9571527042,"v":161874.8299313433,"t":1723352400}
{"o":47.9571527042,"h":48.178644498,"l":47.7528907874,"c":47.9793547248,"v":178007.0480251346,"t":1723356000}
{"o":47.9793547248,"h":48.4655418517,"l":47.7530147142,"c":48.114256244,"v":198023.6138215238,"t":1723359600}
{"o":48.114256244,"h":48.4070289038,"l":47.894903017,"c":48.0545143973,"v":210625.1223763311,"t":1723363200}
{"o":48.0545143973,"h":48.6804093513,"l":47.4598447689,"c":47.908638829,"v":288217.0694904824,"t":1723366800}
{"o":47.908638829,"h":48.1823605934,"l":47.574163927,"c":47.7424788475,"v":238467.30704831,"t":1723370400}
{"o":47.7424788475,"h":48.1471401235,"l":47.090918535,"c":47.4943609553,"v":317574.6945006207,"t":1723374000}
{"o":47.4943609553,"h":48.2167362034,"l":46.4934380721,"c":47.2957430949,"v":347473.3897570859,"t":1723377600}
{"o":47.2957430949,"h":47.601666629,"l":46.5349384588,"c":47.1159266722,"v":383157.8965238794,"t":1723381200}
{"o":47.1159266722,"h":47.7517909684,"l":46.2015225337,"c":46.7735695942,"v":353666.4730198792,"t":1723384800}
{"o":46.7735695942,"h":47.204733458,"l":46.2052529344,"c":46.6844423798,"v":464273.0617823029,"t":1723388400}
{"o":46.6844423798,"h":47.1105583937,"l":46.3148084961,"c":46.7526025483,"v":322602.6958652801,"t":1723392000}
{"o":46.7526025483,"h":47.1111464558,"l":46.2016327582,"c":46.6824356435,"v":276845.9439600671,"t":1723395600}
{"o":46.6824356435,"h":47.0805489613,"l":45.9654803745,"c":46.4144247634,"v":321980.7566385496,"t":1723399200}
{"o":46.4144247634,"h":46.9829887299,"l":45.3843936266,"c":46.0995454544,"v":471489.2305686257,"t":1723402800}
{"o":46.0995454544,"h":46.645305346,"l":45.3082772255,"c":45.8822207484,"v":543195.4149632979,"t":1723406400}
{"o":45.8822207484,"h":46.3052961853,"l":45.4543824184,"c":45.8768878383,"v":418579.0328987365,"t":1723410000}
{"o":45.8768878383,"h":46.6894040417,"l":44.4810437281,"c":45.3809910804,"v":521295.4985655944,"t":1723413600}
{"o":45.3809910804,"h":45.6417711072,"l":44.9248750949,"c":45.2763923192,"v":274720.7629612471,"t":1723417200}
{"o":45.2763923192,"h":46.0612510677,"l":44.829606172,"c":45.4863005069,"v":473404.1741541267,"t":1723420800}
{"o":45.4863005069,"h":46.0357069062,"l":45.1296475691,"c":45.708410035,"v":346465.5496213973,"t":1723424400}
{"o":45.708410035,"h":46.1729938769,"l":45.2752618799,"c":45.7988975708,"v":249630.2447038023,"t":1723428000}
{"o":45.7988975708,"h":46.2001119475,"l":45.338429668,"c":45.6790030051,"v":248062.1087788462,"t":1723431600}
{"o":45.6790030051,"h":46.0178730321,"l":45.4849744409,"c":45.7128267649,"v":258654.199917647,"t":1723435200}
{"o":45.7128267649,"h":46.1346634393,"l":45.1929973067,"c":45.7715878579,"v":215669.3451463149,"t":1723438800}
{"o":45.7715878579,"h":46.0047906563,"l":45.2672002615,"c":45.6962476345,"v":251595.3201838415,"t":1723442400}
{"o":45.6962476345,"h":46.9181144493,"l":44.8273560492,"c":46.1777332985,"v":537042.271245043,"t":1723446000}
{"o":46.1777332985,"h":47.0371850198,"l":45.384609627,"c":45.9756270673,"v":489050.0835831352,"t":1723449600}
{"o":45.9756270673,"h":46.3598529109,"l":45.5055882673,"c":45.7996722995,"v":381794.3323080574,"t":1723453200}
{"o":45.7996722995,"h":46.9017504185,"l":45.0522555966,"c":46.2603941773,"v":384513.4126605657,"t":1723456800}
{"o":46.2603941773,"h":47.3628931887,"l":45.6479369728,"c":46.7706490026,"v":561297.5316278393,"t":1723460400}
{"o":46.7706490026,"h":47.093224271,"l":46.15251636,"c":46.5679673331,"v":436687.0529983793,"t":1723464000}
{"o":46.5679673331,"h":47.5434967135,"l":44.7961518624,"c":45.7148488096,"v":529014.5607249507,"t":1723467600}
{"o":45.7148488096,"h":47.9079419284,"l":44.3285951341,"c":46.5601627081,"v":904353.3081988121,"t":1723471200}
{"o":46.5601627081,"h":47.4217374256,"l":45.2931394569,"c":46.2701595097,"v":765023.6321309687,"t":1723474800}
{"o":46.2701595097,"h":46.7346460486,"l":45.6175090897,"c":46.17880482,"v":475714.5252200642,"t":1723478400}
{"o":46.17880482,"h":46.7043107933,"l":45.5060443543,"c":45.8474095783,"v":354244.4383375635,"t":1723482000}
{"o":45.8474095783,"h":46.8129742856,"l":44.9478894618,"c":45.595892247,"v":475645.9311594023,"t":1723485600}
{"o":45.595892247,"h":46.1179420709,"l":45.180425105,"c":45.5399715624,"v":377750.8881392337,"t":1723489200}
{"o":45.5399715624,"h":46.10250051,"l":45.0582809396,"c":45.4131335537,"v":353374.0288108973,"t":1723492800}
{"o":45.4131335537,"h":45.9508865501,"l":44.7249174377,"c":45.3794807503,"v":469628.4288956801,"t":1723496400}
{"o":45.3794807503,"h":45.8252814939,"l":45.1517191021,"c":45.5063941057,"v":299540.2279154685,"t":1723500000}
{"o":45.5063941057,"h":46.5706495491,"l":44.9993060049,"c":45.866978901,"v":469112.5284704836,"t":1723503600}
{"o":45.866978901,"h":46.4010385374,"l":45.5782323208,"c":45.986129627,"v":599685.0397913849,"t":1723507200}
{"o":45.986129627,"h":46.2928018104,"l":45.4839351945,"c":46.032264931,"v":402497.2953017434,"t":1723510800}
{"o":46.032264931,"h":46.4228503223,"l":45.265065559,"c":45.7814480989,"v":361156.3873542718,"t":1723514400}
{"o":45.7814480989,"h":46.2191377034,"l":44.8981858198,"c":45.4553876078,"v":489707.0293514878,"t":1723518000}
{"o":45.4553876078,"h":45.9860906149,"l":44.9816909663,"c":45.7080066926,"v":298243.4976973277,"t":1723521600}
{"o":45.7080066926,"h":46.1536799844,"l":45.3602504598,"c":45.8861794661,"v":239370.4200190219,"t":1723525200}
{"o":45.8861794661,"h":46.4243740712,"l":45.38811834,"c":46.0305978671,"v":250854.5839583043,"t":1723528800}
{"o":46.0305978671,"h":46.3440297023,"l":45.7774429991,"c":45.921543267,"v":220575.683049038,"t":1723532400}
{"o":45.921543267,"h":46.3401956246,"l":45.4374126856,"c":45.874651775,"v":298595.4350558223,"t":1723536000}
{"o":45.874651775,"h":46.2035766906,"l":45.3367185096,"c":45.7487116265,"v":304045.0567159523,"t":1723539600}
{"o":45.7487116265,"h":46.0645373838,"l":45.2278459858,"c":45.7013156146,"v":302272.4422511017,"t":1723543200}
{"o":45.7013156146,"h":46.4209241677,"l":45.4411695885,"c":46.156707125,"v":270513.098894283,"t":1723546800}
{"o":46.156707125,"h":46.9195779364,"l":45.4897021373,"c":46.1700562215,"v":506351.126961778,"t":1723550400}
{"o":46.1700562215,"h":46.7961239497,"l":45.7480770177,"c":46.3184505924,"v":397259.4498717036,"t":1723554000}
{"o":46.3184505924,"h":46.7301842443,"l":45.3813992475,"c":46.0037832765,"v":432409.8640650398,"t":1723557600}
{"o":46.0037832765,"h":46.307875505,"l":45.5910031626,"c":45.9560103734,"v":342003.623725967,"t":1723561200}
{"o":45.9560103734,"h":47.0741126126,"l":45.4460216919,"c":46.5333534433,"v":488451.9401003074,"t":1723564800}
{"o":46.5333534433,"h":46.9393376168,"l":45.8748384044,"c":46.2479036819,"v":486892.1869858429,"t":1723568400}
{"o":46.2479036819,"h":46.6296540142,"l":45.6665952778,"c":46.0648001407,"v":398185.0375624052,"t":1723572000}
{"o":46.0648001407,"h":46.3660855359,"l":45.2940811827,"c":45.8838745704,"v":399584.6944118791,"t":1723575600}
{"o":45.8838745704,"h":46.2349959753,"l":45.5806234937,"c":45.7892127129,"v":279673.3415796485,"t":1723579200}
{"o":45.7892127129,"h":46.4426930646,"l":45.423856278,"c":46.0677493292,"v":317696.5127708953,"t":1723582800}
{"o":46.0677493292,"h":46.354380254,"l":45.6504851806,"c":45.9964399638,"v":299956.93169856,"t":1723586400}
{"o":45.9964399638,"h":46.3204553519,"l":45.6451792382,"c":45.9291705197,"v":265360.3189771445,"t":1723590000}
{"o":45.9291705197,"h":46.2952545253,"l":45.6170685231,"c":45.8080913562,"v":312107.2462394388,"t":1723593600}
{"o":45.8080913562,"h":46.1981338009,"l":44.9990646015,"c":45.3972558019,"v":307464.6362274188,"t":1723597200}
{"o":45.3972558019,"h":45.7857454642,"l":45.1413465891,"c":45.5813810682,"v":252697.2947684522,"t":1723600800}
{"o":45.5813810682,"h":46.0093896791,"l":45.2564902968,"c":45.5957092443,"v":289710.8153084797,"t":1723604400}
{"o":45.5957092443,"h":45.9268489252,"l":45.3224959605,"c":45.5630656018,"v":284281.4993050692,"t":1723608000}
{"o":45.5630656018,"h":46.0405864269,"l":45.2897997793,"c":45.6425452921,"v":235237.0698066413,"t":1723611600}
{"o":45.6425452921,"h":45.9722703076,"l":44.8737575949,"c":45.6936853876,"v":236739.1690268209,"t":1723615200}
{"o":45.6936853876,"h":45.9754051001,"l":45.4916751639,"c":45.8277067927,"v":205878.9194348489,"t":1723618800}
{"o":45.8277067927,"h":45.9985805282,"l":45.4329521184,"c":45.7196428303,"v":222873.0100709017,"t":1723622400}
{"o":45.7196428303,"h":46.0454655317,"l":45.445863865,"c":45.7941811206,"v":221319.7461486761,"t":1723626000}
{"o":45.7941811206,"h":46.3790165589,"l":45.5503358641,"c":45.9669918695,"v":271749.0485813072,"t":1723629600}
{"o":45.9669918695,"h":46.7702310356,"l":45.5151828061,"c":46.1352953508,"v":334362.7362754208,"t":1723633200}
{"o":46.1352953508,"h":48.2661570971,"l":45.6391923383,"c":46.6951491044,"v":763055.4602581076,"t":1723636800}
{"o":46.6951491044,"h":47.6780614674,"l":45.4621156904,"c":46.3242779052,"v":790650.6573425388,"t":1723640400}
{"o":46.3242779052,"h":46.7797963295,"l":45.3796113763,"c":46.2044419818,"v":735361.7118872239,"t":1723644000}
{"o":46.2044419818,"h":46.7702807113,"l":45.3312761716,"c":46.079649893,"v":592816.83002012,"t":1723647600}
{"o":46.079649893,"h":46.716237803,"l":45.1308599497,"c":45.7420120072,"v":654371.7945589782,"t":1723651200}
{"o":45.7420120072,"h":46.037649364,"l":45.3326224171,"c":45.5975776171,"v":452915.2507312784,"t":1723654800}
{"o":45.5975776171,"h":46.0811255244,"l":45.0789729755,"c":45.5936371798,"v":314551.9520169935,"t":1723658400}
{"o":45.5936371798,"h":45.824340421,"l":45.3515353006,"c":45.5863130051,"v":302736.4867382921,"t":1723662000}
{"o":45.5863130051,"h":46.0648045482,"l":45.3336537346,"c":45.7669813767,"v":245703.4159279215,"t":1723665600}
{"o":45.7669813767,"h":45.9763630477,"l":45.4593569932,"c":45.6712434927,"v":202049.4074258863,"t":1723669200}
{"o":45.6712434927,"h":46.1539893093,"l":45.0008718832,"c":45.7578091795,"v":334655.5004216272,"t":1723672800}
{"o":45.7578091795,"h":45.8649499813,"l":45.522403227,"c":45.6038189569,"v":207914.7024261145,"t":1723676400}
{"o":45.6038189569,"h":46.1305041588,"l":45.1487223715,"c":45.6994085258,"v":249848.9645681822,"t":1723680000}
{"o":45.6994085258,"h":46.0639442613,"l":45.4021688584,"c":45.6531261691,"v":240348.6929557579,"t":1723683600}
{"o":45.6531261691,"h":46.1351327713,"l":45.1952650331,"c":45.8040687868,"v":377812.3434252733,"t":1723687200}
{"o":45.8040687868,"h":46.1087815322,"l":45.6438822578,"c":45.8478324676,"v":233435.4171799276,"t":1723690800}
{"o":45.8478324676,"h":46.1111312919,"l":45.4430056113,"c":45.9001734537,"v":346974.0478407822,"t":1723694400}
{"o":45.9001734537,"h":46.2632883515,"l":45.1763709871,"c":45.563110256,"v":249059.7433627953,"t":1723698000}
{"o":45.563110256,"h":45.9352589536,"l":44.853963737,"c":45.3648691466,"v":321768.3362038724,"t":1723701600}
{"o":45.3648691466,"h":45.6811241131,"l":44.9037674754,"c":45.3716243365,"v":239043.6340060426,"t":1723705200}
{"o":45.3716243365,"h":45.9713832545,"l":45.0284939738,"c":45.5703518438,"v":229252.0005374638,"t":1723708800}
{"o":45.5703518438,"h":45.8941906275,"l":45.1564020904,"c":45.40436509,"v":233481.9833678469,"t":1723712400}
{"o":45.40436509,"h":45.6215581144,"l":45.0538418981,"c":45.2353417426,"v":307973.0991564019,"t":1723716000}
{"o":45.2353417426,"h":45.8402289844,"l":45.0139020734,"c":45.5644116851,"v":261376.8192219177,"t":1723719600}
{"o":45.5644116851,"h":46.5973452664,"l":45.0087963524,"c":45.660677629,"v":490609.2636705748,"t":1723723200}
{"o":45.660677629,"h":46.5364632336,"l":44.8855885264,"c":45.8151900254,"v":453352.8729400881,"t":1723726800}
{"o":45.8151900254,"h":46.5314629519,"l":45.243881435,"c":45.7204313869,"v":432356.6179292105,"t":1723730400}
{"o":45.7204313869,"h":46.3384409882,"l":45.2966801979,"c":45.8687773702,"v":376378.7640638482,"t":1723734000}
{"o":45.8687773702,"h":46.6397114019,"l":45.533968356,"c":45.9657825316,"v":339120.3535784926,"t":1723737600}
{"o":45.9657825316,"h":46.353234549,"l":45.0819898801,"c":45.4506039874,"v":358625.1238669393,"t":1723741200}
{"o":45.4506039874,"h":46.2973946765,"l":43.6257243482,"c":44.5516641375,"v":833128.6853978994,"t":1723744800}
{"o":44.5516641375,"h":45.5538702045,"l":44.0355128952,"c":45.2057308851,"v":659706.981856306,"t":1723748400}
{"o":45.2057308851,"h":45.6263791704,"l":44.6246469258,"c":45.2445448807,"v":414500.0406964268,"t":1723752000}
{"o":45.2445448807,"h":45.8292001328,"l":44.6244554095,"c":45.3025641196,"v":535127.0572965679,"t":1723755600}
{"o":45.3025641196,"h":46.5314101063,"l":44.5956327499,"c":45.7836319602,"v":491849.4703088053,"t":1723759200}
{"o":45.7836319602,"h":46.1482117049,"l":45.3362319035,"c":45.6399856623,"v":269409.3267102955,"t":1723762800}
{"o":45.6399856623,"h":45.8703217816,"l":45.2805641626,"c":45.4582667729,"v":267087.2768658497,"t":1723766400}
{"o":45.4582667729,"h":45.9018087173,"l":44.9928499797,"c":45.4757902501,"v":239079.3275907771,"t":1723770000}
{"o":45.4757902501,"h":46.3570489254,"l":44.6352094064,"c":45.5633560341,"v":376537.7137502898,"t":1723773600}
{"o":45.5633560341,"h":45.7941256493,"l":45.0566524968,"c":45.3173272376,"v":305004.4677149808,"t":1723777200}
{"o":45.3173272376,"h":45.5928687283,"l":45.0366811513,"c":45.4706411398,"v":192383.1769833103,"t":1723780800}
{"o":45.4706411398,"h":45.849054711,"l":45.3249893519,"c":45.643675961,"v":210455.8313697536,"t":1723784400}
{"o":45.643675961,"h":46.2520611907,"l":45.2932102413,"c":45.8537512088,"v":256190.9161806819,"t":1723788000}
{"o":45.8537512088,"h":46.169805876,"l":45.6497015978,"c":45.9476657683,"v":198815.3185218101,"t":1723791600}
{"o":45.9476657683,"h":46.2747770818,"l":45.5487145523,"c":45.8074828591,"v":240302.3041762762,"t":1723795200}
{"o":45.8074828591,"h":46.1363421341,"l":45.6078743785,"c":45.9665916992,"v":202176.3433286303,"t":1723798800}
{"o":45.9665916992,"h":46.1612543659,"l":45.4038453762,"c":45.7619579004,"v":218618.8301155536,"t":1723802400}
{"o":45.7619579004,"h":46.1604853406,"l":45.1572549457,"c":45.4530604987,"v":511300.7437895581,"t":1723806000}
{"o":45.4530604987,"h":46.2070209089,"l":44.3678724111,"c":44.9660156634,"v":482979.7605135218,"t":1723809600}
{"o":44.9660156634,"h":46.1555508029,"l":44.3487603975,"c":45.1485752059,"v":605775.1085977211,"t":1723813200}
{"o":45.1485752059,"h":45.7015873149,"l":44.2472739799,"c":44.856161268,"v":611777.811088805,"t":1723816800}
{"o":44.856161268,"h":45.4213707005,"l":44.0056948104,"c":44.6439466206,"v":508277.9057490929,"t":1723820400}
{"o":44.6439466206,"h":45.3464328511,"l":43.9899704022,"c":44.5468474551,"v":432309.2251019707,"t":1723824000}
{"o":44.5468474551,"h":45.4462533149,"l":43.576875545,"c":44.7463306104,"v":436567.1031162327,"t":1723827600}
{"o":44.7463306104,"h":45.2860205455,"l":44.2338667851,"c":44.6908681886,"v":404142.832500729,"t":1723831200}
{"o":44.6908681886,"h":45.4302651219,"l":44.3585857422,"c":45.0088687038,"v":377940.204765413,"t":1723834800}
{"o":45.0088687038,"h":45.4835762584,"l":44.7279659339,"c":44.9980680832,"v":269537.3798410872,"t":1723838400}
{"o":44.9980680832,"h":45.4490478709,"l":44.4477209641,"c":44.9387956291,"v":283308.2643661425,"t":1723842000}
{"o":44.9387956291,"h":45.4056169383,"l":44.7057404912,"c":45.0199230769,"v":223302.9821972017,"t":1723845600}
{"o":45.0199230769,"h":45.2303997849,"l":44.7406058649,"c":44.8885575419,"v":199784.0941518406,"t":1723849200}
{"o":44.8885575419,"h":45.213093765,"l":44.3969567863,"c":44.8438795203,"v":263391.0481672903,"t":1723852800}
{"o":44.8438795203,"h":45.216430405,"l":44.6149710397,"c":44.9470827134,"v":199801.3951593961,"t":1723856400}
{"o":44.9470827134,"h":45.2919197532,"l":44.7488862077,"c":44.9685783205,"v":191942.3932586313,"t":1723860000}
{"o":44.9685783205,"h":45.2780891973,"l":44.4181715468,"c":44.7890733766,"v":205356.9667069556,"t":1723863600}
{"o":44.7890733766,"h":45.0445378806,"l":44.5815761813,"c":44.8429823866,"v":167631.053642143,"t":1723867200}
{"o":44.8429823866,"h":45.0397519258,"l":44.672133903,"c":44.888287523,"v":166803.0296508198,"t":1723870800}
{"o":44.888287523,"h":45.1179066862,"l":44.526857134,"c":44.768659601,"v":172719.9867041387,"t":1723874400}
{"o":44.768659601,"h":45.0401179168,"l":44.4169027968,"c":44.806588905,"v":200227.0784239083,"t":1723878000}
{"o":44.806588905,"h":44.9474208495,"l":44.4695760522,"c":44.7686570299,"v":166125.6678030304,"t":1723881600}
{"o":44.7686570299,"h":45.0440330756,"l":44.5058572849,"c":44.7851078449,"v":184968.3857972419,"t":1723885200}
{"o":44.7851078449,"h":45.0262582471,"l":44.3557816353,"c":44.5314776755,"v":187602.8488083993,"t":1723888800}
{"o":44.5314776755,"h":44.947534027,"l":44.2979528032,"c":44.6632028237,"v":182500.0037260181,"t":1723892400}
{"o":44.6632028237,"h":44.9297233024,"l":44.3363221146,"c":44.6944968408,"v":206054.6017413831,"t":1723896000}
{"o":44.6944968408,"h":45.1233803479,"l":44.4721528995,"c":44.72861762,"v":283944.5748635314,"t":1723899600}
{"o":44.72861762,"h":45.1684414009,"l":44.4845084716,"c":44.9723851275,"v":271364.2137496423,"t":1723903200}
{"o":44.9723851275,"h":45.2890035661,"l":44.5414165764,"c":44.8007869397,"v":293157.5347229561,"t":1723906800}
{"o":44.8007869397,"h":45.2248636195,"l":44.5654483229,"c":44.9240396885,"v":253072.7289508752,"t":1723910400}
{"o":44.9240396885,"h":45.2986077265,"l":44.6127531325,"c":44.8028931783,"v":210612.7435523907,"t":1723914000}
{"o":44.8028931783,"h":44.9332338618,"l":44.5536773535,"c":44.831043464,"v":173030.6104554515,"t":1723917600}
{"o":44.831043464,"h":45.1407601924,"l":44.6914751868,"c":44.9398601319,"v":150467.1535444622,"t":1723921200}
{"o":44.9398601319,"h":45.1283539688,"l":44.8177117118,"c":44.9535747677,"v":149024.2632962604,"t":1723924800}
{"o":44.9535747677,"h":45.3190986287,"l":44.8189171814,"c":45.1099425045,"v":152193.9431259618,"t":1723928400}
{"o":45.1099425045,"h":45.4286897776,"l":44.8782268464,"c":45.0924565838,"v":225780.6052634044,"t":1723932000}
{"o":45.0924565838,"h":45.3715231919,"l":44.9776826798,"c":45.1634593711,"v":175336.2578067102,"t":1723935600}
{"o":45.1634593711,"h":45.6640393923,"l":44.7842421491,"c":45.2388415784,"v":239674.8426813464,"t":1723939200}
{"o":45.2388415784,"h":45.5958073968,"l":44.732871305,"c":45.0052684032,"v":328909.6800368673,"t":1723942800}
{"o":45.0052684032,"h":45.6882586361,"l":44.6903252219,"c":45.3116705858,"v":262676.3227622209,"t":1723946400}
{"o":45.3116705858,"h":45.7189200605,"l":44.7047658412,"c":44.9799534398,"v":228300.772536424,"t":1723950000}
{"o":44.9799534398,"h":45.2836570211,"l":44.7267211461,"c":44.9970662574,"v":198137.8142393677,"t":1723953600}
{"o":44.9970662574,"h":45.2686979689,"l":44.8297812262,"c":44.9634669501,"v":180717.629972701,"t":1723957200}
{"o":44.9634669501,"h":45.2345419572,"l":44.8044320793,"c":45.0560053826,"v":185621.9326616131,"t":1723960800}
{"o":45.0560053826,"h":45.3133645303,"l":44.8931094728,"c":45.0330228241,"v":169823.5758776989,"t":1723964400}
{"o":45.0330228241,"h":45.2446650463,"l":44.914541351,"c":45.1295471365,"v":159333.5817633811,"t":1723968000}
{"o":45.1295471365,"h":45.5280753762,"l":44.8087103528,"c":45.2182210183,"v":185692.3855529027,"t":1723971600}
{"o":45.2182210183,"h":46.4358099178,"l":44.9226160114,"c":45.5738102333,"v":410602.7881806777,"t":1723975200}
{"o":45.5738102333,"h":45.9154219895,"l":45.2804607593,"c":45.5961142107,"v":193046.7507335479,"t":1723978800}
{"o":45.5961142107,"h":46.2257434173,"l":45.2166738714,"c":45.8553039548,"v":281730.1519471255,"t":1723982400}
{"o":45.8553039548,"h":46.2465703522,"l":45.3609505856,"c":45.6599673352,"v":239736.9808563516,"t":1723986000}
{"o":45.6599673352,"h":45.9634761071,"l":45.4568408745,"c":45.6476345549,"v":245948.9224858459,"t":1723989600}
{"o":45.6476345549,"h":45.9887306623,"l":45.3212702693,"c":45.701244286,"v":205418.743344703,"t":1723993200}
{"o":45.701244286,"h":46.1092691679,"l":45.4868065002,"c":45.8033735243,"v":239424.4815929528,"t":1723996800}
{"o":45.8033735243,"h":46.2081398841,"l":45.2279239379,"c":45.5700265052,"v":276476.3315869023,"t":1724000400}
{"o":45.5700265052,"h":45.9473265845,"l":45.3470135798,"c":45.8635057636,"v":228115.1862129092,"t":1724004000}
{"o":45.8635057636,"h":46.1701327536,"l":45.5948223328,"c":45.9534189869,"v":200104.8299918784,"t":1724007600}
{"o":45.9534189869,"h":46.1660064928,"l":45.7060090763,"c":45.926686037,"v":197016.4881697852,"t":1724011200}
{"o":45.926686037,"h":46.3066742514,"l":45.3413555186,"c":45.75530501,"v":270956.0169460805,"t":1724014800}
{"o":45.75530501,"h":46.0346778259,"l":45.3936596778,"c":45.6473946857,"v":285897.142766238,"t":1724018400}
{"o":45.6473946857,"h":46.4048433987,"l":44.8498110812,"c":45.4914411599,"v":379333.4446890511,"t":1724022000}
{"o":45.4914411599,"h":45.9878712093,"l":45.0932197551,"c":45.3904227337,"v":405980.640760825,"t":1724025600}
{"o":45.3904227337,"h":45.7088862343,"l":45.070842607,"c":45.3337621442,"v":256692.0610130324,"t":1724029200}
{"o":45.3337621442,"h":45.6808410487,"l":45.0286088934,"c":45.3814536054,"v":189296.6283746667,"t":1724032800}
{"o":45.3814536054,"h":45.7043921422,"l":45.117133539,"c":45.4204935833,"v":203861.395121807,"t":1724036400}
{"o":45.4204935833,"h":45.6946144732,"l":45.2064394864,"c":45.4260075508,"v":229542.5247528141,"t":1724040000}
{"o":45.4260075508,"h":45.7146645942,"l":44.9920292622,"c":45.2380015319,"v":234809.3108280189,"t":1724043600}
{"o":45.2380015319,"h":45.6776924537,"l":44.8407467,"c":45.3163941882,"v":254875.512447405,"t":1724047200}
{"o":45.3163941882,"h":45.7294007261,"l":45.0626733764,"c":45.2105589658,"v":184828.0502932548,"t":1724050800}
{"o":45.2105589658,"h":45.4589865246,"l":45.0362249506,"c":45.2735651667,"v":204812.3676436503,"t":1724054400}
{"o":45.2735651667,"h":45.8079988301,"l":44.6405329667,"c":45.0222577302,"v":234390.8875496381,"t":1724058000}
{"o":45.0222577302,"h":45.4159976915,"l":44.7521971789,"c":45.1481566294,"v":297855.0983937904,"t":1724061600}
{"o":45.1481566294,"h":45.6789383203,"l":44.899862114,"c":45.4580155984,"v":233054.6195376532,"t":1724065200}
{"o":45.4580155984,"h":45.7726443292,"l":45.21148404,"c":45.6177829616,"v":262523.2546584248,"t":1724068800}
{"o":45.6177829616,"h":46.1378114974,"l":45.0726662978,"c":45.5116945343,"v":398065.1187036546,"t":1724072400}
{"o":45.5116945343,"h":46.1498320306,"l":44.8456171013,"c":45.6528054788,"v":359772.4853786549,"t":1724076000}
{"o":45.6528054788,"h":45.827239927,"l":45.4481206342,"c":45.5687676314,"v":306319.8516242394,"t":1724079600}
{"o":45.5687676314,"h":45.8407838365,"l":45.1890223557,"c":45.6637722091,"v":330370.487589531,"t":1724083200}
{"o":45.6637722091,"h":46.4322944971,"l":44.9745206036,"c":45.5795575401,"v":497924.0399353461,"t":1724086800}
{"o":45.5795575401,"h":46.0045875245,"l":45.1285307265,"c":45.4792598267,"v":324560.5002525045,"t":1724090400}
{"o":45.4792598267,"h":45.7019871287,"l":45.148959837,"c":45.4243700844,"v":258545.2436079178,"t":1724094000}
{"o":45.4243700844,"h":45.8410825878,"l":45.1433983303,"c":45.4357142669,"v":336069.9393565464,"t":1724097600}
{"o":45.4357142669,"h":45.691187942,"l":45.2706248889,"c":45.4336858825,"v":201115.4902659701,"t":1724101200}
{"o":45.4336858825,"h":45.8671235423,"l":45.0995237088,"c":45.5067329464,"v":234801.7132147256,"t":1724104800}
{"o":45.5067329464,"h":45.8620123522,"l":45.1308780217,"c":45.5987077151,"v":276621.2466361855,"t":1724108400}
{"o":45.5987077151,"h":46.5681856358,"l":44.8430584869,"c":45.9159764197,"v":443428.5684465326,"t":1724112000}
{"o":45.9159764197,"h":46.7092999012,"l":45.3930093103,"c":45.9684494484,"v":357291.0157344793,"t":1724115600}
{"o":45.9684494484,"h":46.1470481544,"l":45.6769350445,"c":45.8505482476,"v":259871.7654636345,"t":1724119200}
{"o":45.8505482476,"h":46.0177959351,"l":45.6992358509,"c":45.859030628,"v":252175.7742753648,"t":1724122800}
{"o":45.859030628,"h":46.4712872321,"l":45.3692812254,"c":45.9837061343,"v":256783.4952178384,"t":1724126400}
{"o":45.9837061343,"h":46.5652312383,"l":45.6042297277,"c":46.1453829534,"v":385822.0687220622,"t":1724130000}
{"o":46.1453829534,"h":46.4530520638,"l":45.8422269595,"c":46.0916580427,"v":206304.6299531233,"t":1724133600}
{"o":46.0916580427,"h":46.2511512849,"l":45.9015747782,"c":46.0790669856,"v":211015.2965604429,"t":1724137200}
{"o":46.0790669856,"h":46.3975893827,"l":45.5638459691,"c":45.8825268402,"v":223634.6813666025,"t":1724140800}
{"o":45.8825268402,"h":46.1263071948,"l":45.6704017109,"c":45.9979443814,"v":165714.8271289272,"t":1724144400}
{"o":45.9979443814,"h":46.1457829329,"l":45.7730639172,"c":45.9427156848,"v":181124.5888775841,"t":1724148000}
{"o":45.9427156848,"h":46.0521131838,"l":45.4983258466,"c":45.7284247356,"v":247420.3052099394,"t":1724151600}
{"o":45.7284247356,"h":45.9728615561,"l":45.4808083599,"c":45.7859122182,"v":220462.7735257144,"t":1724155200}
{"o":45.7859122182,"h":46.1124662553,"l":45.4689498445,"c":45.8236150245,"v":291935.2028710779,"t":1724158800}
{"o":45.8236150245,"h":46.3865760289,"l":44.6779841162,"c":45.2209326552,"v":493390.8925113332,"t":1724162400}
{"o":45.2209326552,"h":45.6516415747,"l":44.7157908577,"c":45.1854399179,"v":479984.5919516024,"t":1724166000}
{"o":45.1854399179,"h":45.4966199542,"l":44.8483305195,"c":45.2383042434,"v":313715.3330888768,"t":1724169600}
{"o":45.2383042434,"h":45.55237578,"l":44.9980185784,"c":45.3891333086,"v":243592.5489455799,"t":1724173200}
{"o":45.3891333086,"h":45.6430573029,"l":45.0341229625,"c":45.4095296799,"v":266296.9970637382,"t":1724176800}
{"o":45.4095296799,"h":45.7261193188,"l":45.1648118781,"c":45.4505087265,"v":197947.3252939531,"t":1724180400}
{"o":45.4505087265,"h":45.737937979,"l":45.2606391153,"c":45.3946707642,"v":205603.3516433509,"t":1724184000}
{"o":45.3946707642,"h":45.5875976463,"l":45.0854505318,"c":45.37283548,"v":188666.7020045144,"t":1724187600}
{"o":45.37283548,"h":45.5976304665,"l":45.2592233107,"c":45.4013649418,"v":170740.003564021,"t":1724191200}
{"o":45.4013649418,"h":45.5332212852,"l":45.0477959344,"c":45.154954193,"v":155574.2543412579,"t":1724194800}
{"o":45.154954193,"h":45.512090704,"l":44.90851449,"c":45.1218378203,"v":189357.3314637896,"t":1724198400}
{"o":45.1218378203,"h":45.5359711012,"l":44.9869600592,"c":45.338914528,"v":231689.2859081534,"t":1724202000}
{"o":45.338914528,"h":45.5152413775,"l":45.0348563081,"c":45.2492168425,"v":136119.4597298515,"t":1724205600}
{"o":45.2492168425,"h":45.3906825,"l":44.9537562671,"c":45.202837899,"v":117454.7725199071,"t":1724209200}
{"o":45.202837899,"h":45.451578761,"l":44.5773123799,"c":45.2714661905,"v":118311.737242887,"t":1724212800}
{"o":45.2714661905,"h":45.5280217947,"l":45.0897180966,"c":45.3538472849,"v":118761.3903801278,"t":1724216400}
{"o":45.3538472849,"h":45.5129892215,"l":45.2480662263,"c":45.4029795143,"v":148013.4396603325,"t":1724220000}
{"o":45.4029795143,"h":45.7428097794,"l":45.1005298388,"c":45.4055928957,"v":163881.9271417019,"t":1724223600}
{"o":45.4055928957,"h":45.7768715895,"l":44.8597873147,"c":45.207513687,"v":174339.5039488855,"t":1724227200}
{"o":45.207513687,"h":45.4438191274,"l":44.7874114236,"c":45.1026489927,"v":155049.7921752891,"t":1724230800}
{"o":45.1026489927,"h":45.4636252368,"l":44.9252639065,"c":45.2535352283,"v":145394.8182038531,"t":1724234400}
{"o":45.2535352283,"h":45.4893670585,"l":44.9309689048,"c":45.0950537286,"v":147905.2918807068,"t":1724238000}
{"o":45.0950537286,"h":45.3732567053,"l":44.7587262992,"c":45.0819695494,"v":156916.0781266927,"t":1724241600}
{"o":45.0819695494,"h":45.5624718828,"l":44.1960290292,"c":45.1022365706,"v":344023.5420015124,"t":1724245200}
{"o":45.1022365706,"h":45.824164408,"l":44.1939343103,"c":44.8011555145,"v":597276.8466477736,"t":1724248800}
{"o":44.8011555145,"h":45.2219620215,"l":44.4251823515,"c":44.8521750628,"v":378797.2163536851,"t":1724252400}
{"o":44.8521750628,"h":45.4201270503,"l":44.483125321,"c":45.1415015294,"v":248123.0238503182,"t":1724256000}
{"o":45.1415015294,"h":45.4602145519,"l":44.8718283391,"c":45.1686326144,"v":241934.2321690525,"t":1724259600}
{"o":45.1686326144,"h":45.7530618038,"l":44.7567367828,"c":45.3370882011,"v":331160.0874813377,"t":1724263200}
{"o":45.3370882011,"h":45.7700704024,"l":45.0351431398,"c":45.5176387688,"v":302994.2563656674,"t":1724266800}
{"o":45.5176387688,"h":46.0296199626,"l":45.1678065205,"c":45.4965734582,"v":335475.564271929,"t":1724270400}
{"o":45.4965734582,"h":45.8102127991,"l":45.0867289003,"c":45.5355016256,"v":283546.6535597511,"t":1724274000}
{"o":45.5355016256,"h":45.7513082344,"l":45.2184048867,"c":45.4149257684,"v":218776.7531043811,"t":1724277600}
{"o":45.4149257684,"h":45.7499857588,"l":45.0873339577,"c":45.4450927874,"v":214916.7575623551,"t":1724281200}
{"o":45.4450927874,"h":45.6676395405,"l":45.1448877929,"c":45.398032807,"v":232744.3745476091,"t":1724284800}
{"o":45.398032807,"h":45.7020506107,"l":45.2610516515,"c":45.5631470448,"v":224838.6880511141,"t":1724288400}
{"o":45.5631470448,"h":45.9758209702,"l":44.7825339543,"c":45.3023856963,"v":238364.6826657567,"t":1724292000}
{"o":45.3023856963,"h":45.4864073687,"l":45.0401594143,"c":45.27070638,"v":164112.7703244295,"t":1724295600}
{"o":45.27070638,"h":45.4638601835,"l":44.7367645541,"c":45.1110207777,"v":143559.021355348,"t":1724299200}
{"o":45.1110207777,"h":45.2474551258,"l":44.9185577904,"c":45.0966263533,"v":124576.9023420644,"t":1724302800}
{"o":45.0966263533,"h":45.3059437009,"l":44.9215802046,"c":45.2133647644,"v":135747.2906365074,"t":1724306400}
{"o":45.2133647644,"h":45.6336689347,"l":44.9927506325,"c":45.3076670121,"v":159690.8156530841,"t":1724310000}
{"o":45.3076670121,"h":45.8230044688,"l":45.1631394543,"c":45.5358442782,"v":158957.9071141001,"t":1724313600}
{"o":45.5358442782,"h":45.6464429884,"l":45.3025123607,"c":45.5378441398,"v":153948.2956110118,"t":1724317200}
{"o":45.5378441398,"h":46.0939974867,"l":45.2722567111,"c":45.744761854,"v":206774.1929789308,"t":1724320800}
{"o":45.744761854,"h":46.1111413633,"l":45.4479241537,"c":45.8176635167,"v":263203.0939153363,"t":1724324400}
{"o":45.8176635167,"h":46.1585666709,"l":45.2450795324,"c":45.572583606,"v":434027.7246425626,"t":1724328000}
{"o":45.572583606,"h":45.8183615502,"l":45.0240720093,"c":45.4638352349,"v":330043.8496399734,"t":1724331600}
{"o":45.4638352349,"h":45.6274392997,"l":45.0652252963,"c":45.4085054074,"v":302227.3156843891,"t":1724335200}
{"o":45.4085054074,"h":45.7798385321,"l":45.0458795759,"c":45.4118732817,"v":258264.1571933144,"t":1724338800}
{"o":45.4118732817,"h":45.6438585106,"l":45.2727054556,"c":45.4254826409,"v":239761.6508366387,"t":1724342400}
{"o":45.4254826409,"h":45.6706589836,"l":45.2308139324,"c":45.3963838236,"v":195467.8513083713,"t":1724346000}
{"o":45.3963838236,"h":45.7376109157,"l":45.1344104856,"c":45.3615665773,"v":167364.5905417576,"t":1724349600}
{"o":45.3615665773,"h":45.5548676642,"l":45.2279017545,"c":45.3988098235,"v":186391.5586354339,"t":1724353200}
{"o":45.3988098235,"h":45.7240355425,"l":45.2358217542,"c":45.5516432742,"v":259885.9897029224,"t":1724356800}
{"o":45.5516432742,"h":45.7407990572,"l":45.3389046537,"c":45.47653445,"v":180792.7576860674,"t":1724360400}
{"o":45.47653445,"h":45.6171374267,"l":45.3277381429,"c":45.4433940123,"v":157633.7336273612,"t":1724364000}
{"o":45.4433940123,"h":45.5379829566,"l":45.0832314069,"c":45.3723840306,"v":165863.5670836927,"t":1724367600}
{"o":45.3723840306,"h":46.1050792489,"l":44.9913275232,"c":45.6087096525,"v":248011.7966125683,"t":1724371200}
{"o":45.6087096525,"h":45.838184341,"l":45.3731700822,"c":45.7296569847,"v":212945.3380350455,"t":1724374800}
{"o":45.7296569847,"h":46.0964149929,"l":45.5351856047,"c":45.7469370201,"v":241773.999204575,"t":1724378400}
{"o":45.7469370201,"h":46.0037924324,"l":45.5868619075,"c":45.7113924284,"v":173117.5232674325,"t":1724382000}
{"o":45.7113924284,"h":45.9337814474,"l":45.5025647906,"c":45.7049255382,"v":161802.920303718,"t":1724385600}
{"o":45.7049255382,"h":46.1861840098,"l":45.5242079682,"c":45.9648662719,"v":183269.8620593172,"t":1724389200}
{"o":45.9648662719,"h":46.1657972063,"l":45.6847865114,"c":45.9487472643,"v":171911.8642115536,"t":1724392800}
{"o":45.9487472643,"h":46.0746118173,"l":45.727754004,"c":45.8649468681,"v":159871.1618772426,"t":1724396400}
{"o":45.8649468681,"h":46.0336415229,"l":45.6869084096,"c":45.8906727373,"v":133264.9067972453,"t":1724400000}
{"o":45.8906727373,"h":46.004044161,"l":45.581563467,"c":45.7228300322,"v":203524.7984988358,"t":1724403600}
{"o":45.7228300322,"h":45.916710461,"l":45.5966018497,"c":45.6999685976,"v":133117.7894900051,"t":1724407200}
{"o":45.6999685976,"h":45.9088795567,"l":45.3739116473,"c":45.4615539216,"v":170956.4365997474,"t":1724410800}
{"o":45.4615539216,"h":45.9191528847,"l":45.2611884596,"c":45.6743381915,"v":165994.389988697,"t":1724414400}
{"o":45.6743381915,"h":45.8343435741,"l":45.3412597441,"c":45.7090346967,"v":215309.3398134449,"t":1724418000}
{"o":45.7090346967,"h":46.8078857442,"l":44.7957487964,"c":45.5359030669,"v":832285.7113853169,"t":1724421600}
{"o":45.5359030669,"h":46.1172740914,"l":45.2656942477,"c":45.6279223739,"v":361570.9499575891,"t":1724425200}
{"o":45.6279223739,"h":45.9421732533,"l":45.4545092864,"c":45.793441327,"v":260147.8870702085,"t":1724428800}
{"o":45.793441327,"h":46.9522782308,"l":45.2535371731,"c":46.2733700434,"v":409555.6209097605,"t":1724432400}
{"o":46.2733700434,"h":46.8966601192,"l":45.9875322698,"c":46.4089476398,"v":530264.1669588822,"t":1724436000}
{"o":46.4089476398,"h":47.0472061475,"l":46.0427115782,"c":46.5743278006,"v":332718.4495624493,"t":1724439600}
{"o":46.5743278006,"h":47.2009684247,"l":46.2857488362,"c":46.8680618974,"v":340214.6643005883,"t":1724443200}
{"o":46.8680618974,"h":47.3758647663,"l":46.3588374144,"c":46.9648470414,"v":336797.6754429402,"t":1724446800}
{"o":46.9648470414,"h":47.6611832207,"l":46.5634856581,"c":46.9915603881,"v":389107.3616553643,"t":1724450400}
{"o":46.9915603881,"h":47.522366844,"l":46.6664621512,"c":47.1438227994,"v":237449.0292087705,"t":1724454000}
{"o":47.1438227994,"h":47.592168605,"l":46.6895971373,"c":47.1280749001,"v":286482.9477492548,"t":1724457600}
{"o":47.1280749001,"h":47.3838762014,"l":46.7474458538,"c":47.2491869632,"v":202745.1779343055,"t":1724461200}
{"o":47.2491869632,"h":47.8047550153,"l":46.6833968002,"c":47.419447916,"v":187358.7276836038,"t":1724464800}
{"o":47.419447916,"h":47.5620303662,"l":47.1726272663,"c":47.3121509698,"v":147006.0190595967,"t":1724468400}
{"o":47.3121509698,"h":47.585500218,"l":47.1862608448,"c":47.4694126808,"v":136279.4729168267,"t":1724472000}
{"o":47.4694126808,"h":47.9069658353,"l":47.2805850531,"c":47.5439674221,"v":209685.5633205023,"t":1724475600}
{"o":47.5439674221,"h":47.7150114457,"l":47.3203036707,"c":47.4300700224,"v":211464.4833220171,"t":1724479200}
{"o":47.4300700224,"h":47.6472920217,"l":47.3199368326,"c":47.5065586634,"v":135476.9977639663,"t":1724482800}
{"o":47.5065586634,"h":47.8664023021,"l":47.208521552,"c":47.6186734729,"v":206687.6613049912,"t":1724486400}
{"o":47.6186734729,"h":48.4949495926,"l":47.1836819616,"c":48.0563832504,"v":191216.0519669068,"t":1724490000}
{"o":48.0563832504,"h":48.5870980201,"l":47.6954224813,"c":48.1489031447,"v":276766.7445536252,"t":1724493600}
{"o":48.1489031447,"h":48.4394721741,"l":47.9217789508,"c":48.0398735761,"v":225011.8525175634,"t":1724497200}
{"o":48.0398735761,"h":48.3518036886,"l":47.7943497591,"c":47.9797552901,"v":225035.7696582988,"t":1724500800}
{"o":47.9797552901,"h":48.2865257762,"l":47.8456233852,"c":48.1792825946,"v":262750.43320039,"t":1724504400}
{"o":48.1792825946,"h":48.5433653562,"l":47.7811579107,"c":48.2754172726,"v":260025.4955765832,"t":1724508000}
{"o":48.2754172726,"h":48.6572824038,"l":47.9752137135,"c":48.4264479489,"v":289273.9393927061,"t":1724511600}
{"o":48.4264479489,"h":49.3091794989,"l":48.0216339841,"c":48.6538511032,"v":449424.6456691211,"t":1724515200}
{"o":48.6538511032,"h":49.2498866783,"l":48.338411293,"c":48.7876262994,"v":389410.9750486761,"t":1724518800}
{"o":48.7876262994,"h":49.2264415747,"l":48.2996517411,"c":48.8036822838,"v":328084.0185450536,"t":1724522400}
{"o":48.8036822838,"h":49.0551251927,"l":48.3754466581,"c":48.6035884355,"v":233556.846982308,"t":1724526000}
{"o":48.6035884355,"h":48.8560603148,"l":48.3158621037,"c":48.5518836928,"v":204983.2077986193,"t":1724529600}
{"o":48.5518836928,"h":48.9800541481,"l":47.0992925668,"c":48.0251588739,"v":379872.0351000389,"t":1724533200}
{"o":48.0251588739,"h":48.6310247536,"l":47.7612947098,"c":48.3015538286,"v":300277.84095069,"t":1724536800}
{"o":48.3015538286,"h":48.9209123178,"l":48.1860328263,"c":48.7345411025,"v":198555.459207336,"t":1724540400}
{"o":48.7345411025,"h":48.9709837656,"l":48.0052231342,"c":48.3317093212,"v":272747.9894445796,"t":1724544000}
{"o":48.3317093212,"h":48.8699836601,"l":47.7542904489,"c":48.2270950771,"v":277541.5586856405,"t":1724547600}
{"o":48.2270950771,"h":48.4937715458,"l":48.019110932,"c":48.2655832487,"v":159355.0518815079,"t":1724551200}
{"o":48.2655832487,"h":48.4736681186,"l":47.8018751029,"c":48.1599891431,"v":206323.3971903379,"t":1724554800}
{"o":48.1599891431,"h":48.4269083357,"l":47.813310113,"c":48.3005758861,"v":184479.7554025652,"t":1724558400}
{"o":48.3005758861,"h":48.4626278968,"l":48.0965519561,"c":48.1694941274,"v":221226.8148078171,"t":1724562000}
{"o":48.1694941274,"h":48.3929056655,"l":47.9242946667,"c":48.1437929246,"v":186061.2982364015,"t":1724565600}
{"o":48.1437929246,"h":48.4953432031,"l":47.3668531042,"c":47.821211313,"v":283050.7626616496,"t":1724569200}
{"o":47.821211313,"h":48.2403031964,"l":47.4927693655,"c":47.968293187,"v":201539.5037717863,"t":1724572800}
{"o":47.968293187,"h":48.360438254,"l":47.7333194997,"c":48.0404186019,"v":181668.6142940074,"t":1724576400}
{"o":48.0404186019,"h":48.2416489518,"l":47.635580482,"c":47.9310365466,"v":151550.9827538332,"t":1724580000}
{"o":47.9310365466,"h":48.2888707568,"l":47.7012233852,"c":48.0311529588,"v":177517.8047883713,"t":1724583600}
{"o":48.0311529588,"h":48.2743464271,"l":47.7710327903,"c":48.0610855733,"v":137431.5489684368,"t":1724587200}
{"o":48.0610855733,"h":48.4843034822,"l":47.8712429563,"c":48.18613125,"v":256337.9364382503,"t":1724590800}
{"o":48.18613125,"h":48.6047985123,"l":47.9859719443,"c":48.3000554459,"v":222240.40495925,"t":1724594400}
{"o":48.3000554459,"h":48.6486423017,"l":48.0282123653,"c":48.2978376634,"v":239505.2323792957,"t":1724598000}
{"o":48.2978376634,"h":48.7116086694,"l":47.8420170209,"c":48.2503453914,"v":236283.7381222571,"t":1724601600}
{"o":48.2503453914,"h":48.5606268402,"l":48.0539614674,"c":48.2966215453,"v":190083.2721618972,"t":1724605200}
{"o":48.2966215453,"h":48.5433429659,"l":48.0415831261,"c":48.2531889625,"v":194850.681903975,"t":1724608800}
{"o":48.2531889625,"h":48.4423855771,"l":47.9549335107,"c":48.1888281863,"v":181689.3078950295,"t":1724612400}
{"o":48.1888281863,"h":48.3836599719,"l":47.9732127967,"c":48.1436161628,"v":193588.1093863701,"t":1724616000}
{"o":48.1436161628,"h":48.9766640268,"l":47.7137467868,"c":48.5492226656,"v":323277.1853944354,"t":1724619600}
{"o":48.5492226656,"h":48.9261351152,"l":48.0170908435,"c":48.4375651014,"v":244205.4452364027,"t":1724623200}
{"o":48.4375651014,"h":48.9105555443,"l":47.6935211462,"c":48.1380026236,"v":290760.5291870171,"t":1724626800}
{"o":48.1380026236,"h":48.5223992287,"l":47.7863736453,"c":48.1128644163,"v":277910.3594573613,"t":1724630400}
{"o":48.1128644163,"h":48.3654129083,"l":47.7380481461,"c":47.9471393531,"v":203178.1120492292,"t":1724634000}
{"o":47.9471393531,"h":48.3115933995,"l":47.6299137253,"c":48.0894460134,"v":204331.6943286314,"t":1724637600}
{"o":48.0894460134,"h":48.6035521079,"l":47.874857605,"c":48.4268497883,"v":167032.4342566646,"t":1724641200}
{"o":56.2300693311,"h":56.8367322245,"l":56.0181887072,"c":56.2300693311,"v":776450.9108888266,"t":1717444800}
{"o":56.2300693311,"h":56.4361174789,"l":55.905778766,"c":56.2023440277,"v":655967.7620763008,"t":1717448400}
{"o":56.2023440277,"h":56.4667814968,"l":55.9890139218,"c":56.3693708706,"v":393831.2992177492,"t":1717452000}
{"o":56.3693708706,"h":56.7337380272,"l":56.0469209715,"c":56.3375439731,"v":368126.3172160829,"t":1717455600}
{"o":56.3375439731,"h":56.5833641723,"l":55.9681486986,"c":56.4007200657,"v":412992.7237825663,"t":1717459200}
{"o":56.4007200657,"h":56.9030295324,"l":56.0986298839,"c":56.7454951842,"v":407083.6049819706,"t":1717462800}
{"o":56.7454951842,"h":56.7758241404,"l":56.3976701389,"c":56.6000137818,"v":329051.8776932337,"t":1717466400}
{"o":56.6000137818,"h":56.8533401986,"l":56.4227496994,"c":56.6896087007,"v":322251.9487924653,"t":1717470000}
{"o":56.6896087007,"h":56.9678557837,"l":56.4703065403,"c":56.6327021025,"v":335827.1621892271,"t":1717473600}
{"o":56.6327021025,"h":56.7963534698,"l":56.2645066446,"c":56.3367545836,"v":305429.3730391289,"t":1717477200}
{"o":56.3367545836,"h":56.6315921752,"l":56.0350702843,"c":56.5100429227,"v":412415.9077649051,"t":1717480800}
{"o":56.5100429227,"h":56.7416299805,"l":56.2823892562,"c":56.3342893937,"v":296699.784892425,"t":1717484400}
{"o":56.3342893937,"h":56.7142939974,"l":56.1843627712,"c":56.2666227662,"v":319671.6446532176,"t":1717488000}
{"o":56.2666227662,"h":56.4006612106,"l":55.8091561102,"c":56.1615641508,"v":315754.3057381992,"t":1717491600}
{"o":56.1615641508,"h":56.8130022005,"l":55.9542598824,"c":56.7014830944,"v":304425.8995842778,"t":1717495200}
{"o":56.7014830944,"h":56.8528723285,"l":56.5408253079,"c":56.7350042399,"v":321558.8145237464,"t":1717498800}
{"o":56.7350042399,"h":56.9586758221,"l":56.5866272535,"c":56.7902573639,"v":389315.4819305814,"t":1717502400}
{"o":56.7902573639,"h":57.0937068066,"l":56.5949097137,"c":56.9307736434,"v":543724.3909211396,"t":1717506000}
{"o":56.9307736434,"h":57.3628469971,"l":56.7365332222,"c":56.9100405336,"v":542797.3893916581,"t":1717509600}
{"o":56.9100405336,"h":57.5910130153,"l":56.6672386093,"c":57.4447479095,"v":497862.5707778016,"t":1717513200}
{"o":57.4447479095,"h":58.169544433,"l":57.3234547362,"c":57.902871886,"v":672114.7964645284,"t":1717516800}
{"o":57.902871886,"h":58.0737594341,"l":57.5130205379,"c":57.8820226576,"v":464543.9774078411,"t":1717520400}
{"o":57.8820226576,"h":58.4464497723,"l":57.7713105433,"c":58.1223317253,"v":429718.9147484193,"t":1717524000}
{"o":58.1223317253,"h":58.3971179131,"l":57.5286975542,"c":58.0124113526,"v":487657.8296211933,"t":1717527600}
{"o":58.0124113526,"h":58.2315809267,"l":57.5199015763,"c":58.0093277228,"v":446879.7479914675,"t":1717531200}
{"o":58.0093277228,"h":58.3217438856,"l":57.8394582067,"c":58.0710549122,"v":387577.8563192702,"t":1717534800}
{"o":58.0710549122,"h":58.5827163762,"l":58.0242055838,"c":58.5299706633,"v":623095.3019424938,"t":1717538400}
{"o":58.5299706633,"h":58.9326727733,"l":58.3679235633,"c":58.8014827821,"v":403762.4835086641,"t":1717542000}
{"o":58.8014827821,"h":59.2078856639,"l":58.4354229471,"c":58.8463378841,"v":408318.0367730467,"t":1717545600}
{"o":58.8463378841,"h":59.5006279489,"l":58.569116925,"c":59.144404964,"v":382637.6471977585,"t":1717549200}
{"o":59.144404964,"h":59.8508051105,"l":58.8811918854,"c":59.2239619222,"v":514170.0704770718,"t":1717552800}
{"o":59.2239619222,"h":59.5440627098,"l":58.8289862034,"c":59.0283502706,"v":359043.0779247435,"t":1717556400}
{"o":59.0283502706,"h":59.2775658003,"l":58.7301170147,"c":59.1385002207,"v":362508.3684422229,"t":1717560000}
{"o":59.1385002207,"h":59.4079159053,"l":58.7256663284,"c":59.2315238807,"v":383382.5066569566,"t":1717563600}
{"o":59.2315238807,"h":59.4921802464,"l":59.0910112655,"c":59.3784036849,"v":374958.9241106789,"t":1717567200}
{"o":59.3784036849,"h":59.4765512045,"l":58.9567057708,"c":59.0362107547,"v":453086.8040392975,"t":1717570800}
{"o":59.0362107547,"h":59.1516560887,"l":58.5888089997,"c":58.9026049027,"v":493128.1561823084,"t":1717574400}
{"o":58.9026049027,"h":59.4530438484,"l":58.7456691146,"c":59.0332049511,"v":484822.2527316358,"t":1717578000}
{"o":59.0332049511,"h":59.3417058124,"l":58.6827966273,"c":58.7939774257,"v":459150.9135867233,"t":1717581600}
{"o":58.7939774257,"h":59.0145444994,"l":58.6187459414,"c":58.9410238343,"v":436444.912978971,"t":1717585200}
{"o":58.9410238343,"h":59.3912270483,"l":58.4238885341,"c":58.9275838196,"v":553367.8559489831,"t":1717588800}
{"o":58.9275838196,"h":59.3729591259,"l":58.4608495332,"c":58.7551281967,"v":727688.2266746816,"t":1717592400}
{"o":58.7551281967,"h":59.1506225838,"l":58.2152170839,"c":58.8801110069,"v":647334.2029094035,"t":1717596000}
{"o":58.8801110069,"h":59.7506278411,"l":58.7803101151,"c":59.5395567975,"v":584454.6221607925,"t":1717599600}
{"o":59.5395567975,"h":60.0157520593,"l":59.1208386766,"c":59.3079593303,"v":585720.7444555575,"t":1717603200}
{"o":59.3079593303,"h":59.9252245509,"l":59.1653385044,"c":59.5247335078,"v":504327.7192944777,"t":1717606800}
{"o":59.5247335078,"h":59.9035926962,"l":58.7456194037,"c":59.0523613108,"v":542050.4753732855,"t":1717610400}
{"o":59.0523613108,"h":59.2005958089,"l":58.6428456792,"c":58.9773140473,"v":463841.1363367934,"t":1717614000}
{"o":58.9773140473,"h":59.3133592929,"l":58.8626098547,"c":59.1531243189,"v":425058.5773307055,"t":1717617600}
{"o":59.1531243189,"h":59.2645618482,"l":58.9388844441,"c":59.0655631325,"v":398608.2572230533,"t":1717621200}
{"o":59.0655631325,"h":59.3409527408,"l":58.9230072372,"c":59.05832322,"v":413625.2679632615,"t":1717624800}
{"o":59.05832322,"h":59.2933688139,"l":58.9370519358,"c":59.1309606792,"v":423860.7376391983,"t":1717628400}
{"o":59.1309606792,"h":59.2954929203,"l":58.9313236856,"c":59.1374730391,"v":388994.4550637208,"t":1717632000}
{"o":59.1374730391,"h":59.5829430135,"l":58.8973507376,"c":59.1866888781,"v":385235.0102790852,"t":1717635600}
{"o":59.1866888781,"h":59.6640570824,"l":59.1132697848,"c":59.3976754302,"v":371333.9984438688,"t":1717639200}
{"o":59.3976754302,"h":59.4586692882,"l":59.1258554212,"c":59.2247647016,"v":350171.9309123076,"t":1717642800}
{"o":59.2247647016,"h":59.4838246342,"l":58.6880917141,"c":59.1276536219,"v":426115.2406619705,"t":1717646400}
{"o":59.1276536219,"h":59.2234601126,"l":58.5445344327,"c":58.6270563557,"v":350172.5275404846,"t":1717650000}
{"o":58.6270563557,"h":58.7563610549,"l":58.287333722,"c":58.5166365405,"v":357840.5377611025,"t":1717653600}
{"o":58.5166365405,"h":58.8003460495,"l":58.2077073705,"c":58.7400290662,"v":450107.4333949531,"t":1717657200}
{"o":58.7400290662,"h":59.0966782275,"l":58.5129108853,"c":58.9789787514,"v":507056.5356952446,"t":1717660800}
{"o":58.9789787514,"h":59.3496170001,"l":58.7836311582,"c":58.9639263241,"v":483209.7187342914,"t":1717664400}
{"o":58.9639263241,"h":59.062745069,"l":58.5803863743,"c":58.9365369519,"v":508651.6409146105,"t":1717668000}
{"o":58.9365369519,"h":59.0934599777,"l":58.8249983971,"c":59.0518490048,"v":477207.2118830972,"t":1717671600}
{"o":59.0518490048,"h":59.3470574485,"l":58.676966353,"c":59.0002624298,"v":515203.3596022959,"t":1717675200}
{"o":59.0002624298,"h":59.2366050558,"l":58.5644657343,"c":58.8815840148,"v":494985.4655217276,"t":1717678800}
{"o":58.8815840148,"h":59.4161057152,"l":58.6627418158,"c":59.1070524353,"v":715567.7544500898,"t":1717682400}
{"o":59.1070524353,"h":59.3014533222,"l":58.8583958551,"c":58.918039059,"v":882959.8692451984,"t":1717686000}
{"o":58.918039059,"h":59.1459874494,"l":58.3001980651,"c":58.5479286173,"v":720691.8301018709,"t":1717689600}
{"o":58.5479286173,"h":58.9293580595,"l":58.1574194824,"c":58.5807939787,"v":863381.4018612336,"t":1717693200}
{"o":58.5807939787,"h":58.6605507345,"l":58.0825451661,"c":58.2743382412,"v":782682.905654265,"t":1717696800}
{"o":58.2743382412,"h":58.5189646876,"l":57.2864427297,"c":57.7150491691,"v":908723.3786496635,"t":1717700400}
{"o":57.7150491691,"h":58.4653467216,"l":57.019773262,"c":58.1226684611,"v":810113.0762238838,"t":1717704000}
{"o":58.1226684611,"h":58.4399482607,"l":57.8399100063,"c":58.0013692803,"v":648996.7695470965,"t":1717707600}
{"o":58.0013692803,"h":58.2797944215,"l":57.8373204727,"c":58.093154314,"v":613220.6406731132,"t":1717711200}
{"o":58.093154314,"h":58.2372252337,"l":57.6387598156,"c":57.944399179,"v":682073.1132955892,"t":1717714800}
{"o":57.944399179,"h":58.1622385247,"l":57.6807275273,"c":57.9453377619,"v":619601.2478449101,"t":1717718400}
{"o":57.9453377619,"h":58.2108461947,"l":57.6287972088,"c":57.9829497908,"v":557097.8905051034,"t":1717722000}
{"o":57.9829497908,"h":66.394569516,"l":57.4798990741,"c":57.9656108384,"v":584501.0988805,"t":1717725600}
{"o":57.9656108384,"h":58.312628754,"l":57.7900212221,"c":58.1593051925,"v":495790.6282421274,"t":1717729200}
{"o":58.1593051925,"h":58.813934095,"l":57.9712809079,"c":58.5383276271,"v":491347.1421586412,"t":1717732800}
{"o":58.5383276271,"h":58.7667506314,"l":58.380986593,"c":58.5802536436,"v":466979.5402685073,"t":1717736400}
{"o":58.5802536436,"h":58.9243785284,"l":58.412908721,"c":58.6771972126,"v":453778.0765635045,"t":1717740000}
{"o":58.6771972126,"h":58.8221722957,"l":58.5491527781,"c":58.6142427429,"v":539957.1533141222,"t":1717743600}
{"o":58.6142427429,"h":58.7874282019,"l":58.3716849487,"c":58.6364228596,"v":456103.0491623228,"t":1717747200}
{"o":58.6364228596,"h":58.7294467444,"l":58.384573941,"c":58.5325888154,"v":461139.3254994578,"t":1717750800}
{"o":58.5325888154,"h":58.6591054621,"l":58.1971528692,"c":58.4027694489,"v":474504.9352047364,"t":1717754400}
{"o":58.4027694489,"h":58.7264450444,"l":58.0751741939,"c":58.6097141641,"v":549752.3954434464,"t":1717758000}
{"o":58.6097141641,"h":59.011807691,"l":57.5769586818,"c":58.2957831308,"v":958575.7697164669,"t":1717761600}
{"o":58.2957831308,"h":58.5570200085,"l":57.8931769364,"c":58.3805563369,"v":797498.0381722942,"t":1717765200}
{"o":58.3805563369,"h":58.6546538718,"l":57.8475969956,"c":58.4343029832,"v":977039.3579953065,"t":1717768800}
{"o":58.4343029832,"h":58.6955581132,"l":57.6234549399,"c":58.0953622426,"v":992863.041580471,"t":1717772400}
{"o":58.0953622426,"h":58.274765053,"l":57.4671758664,"c":57.6146036266,"v":1019728.0527218364,"t":1717776000}
{"o":57.6146036266,"h":57.7977875589,"l":56.3301958012,"c":56.6869416708,"v":1259423.4526176199,"t":1717779600}
{"o":56.6869416708,"h":57.8704687491,"l":52.4524822386,"c":55.3154221462,"v":2619062.6032583574,"t":1717783200}
{"o":55.3154221462,"h":57.5886654018,"l":54.6721276734,"c":55.4760418283,"v":1098079.3194473435,"t":1717786800}
{"o":55.4760418283,"h":55.9043702499,"l":54.8650767113,"c":55.6851388366,"v":879157.1478717009,"t":1717790400}
{"o":55.6851388366,"h":55.9494259345,"l":55.4865227709,"c":55.6781869906,"v":1030784.7888464294,"t":1717794000}
{"o":55.6781869906,"h":56.0476281627,"l":55.46230552,"c":55.8886531253,"v":1040255.191431368,"t":1717797600}
{"o":55.8886531253,"h":56.002795752,"l":55.6267590927,"c":55.6945942826,"v":710002.8093823588,"t":1717801200}
{"o":55.6945942826,"h":56.0206064379,"l":55.4537511402,"c":55.7182766022,"v":680575.8657603412,"t":1717804800}
{"o":55.7182766022,"h":56.132304192,"l":55.5712929603,"c":55.9528382682,"v":524530.605723241,"t":1717808400}
{"o":55.9528382682,"h":56.0147407935,"l":55.6464439598,"c":55.7913025063,"v":431017.4796874554,"t":1717812000}
{"o":55.7913025063,"h":55.9697567342,"l":55.6681183768,"c":55.7947461195,"v":387029.8347671117,"t":1717815600}
{"o":55.7947461195,"h":55.898324966,"l":55.5323065218,"c":55.6014801657,"v":425893.9505593058,"t":1717819200}
{"o":55.6014801657,"h":55.8828729239,"l":55.3450590733,"c":55.6776976862,"v":420133.1426994537,"t":1717822800}
{"o":55.6776976862,"h":55.8713219295,"l":55.5464154946,"c":55.7706449299,"v":509720.1164097334,"t":1717826400}
{"o":55.7706449299,"h":56.2199709634,"l":55.7044900089,"c":56.0795176376,"v":377403.8190572162,"t":1717830000}
{"o":56.0795176376,"h":56.1394799587,"l":55.6507726692,"c":55.7557982929,"v":387425.4275958266,"t":1717833600}
{"o":55.7557982929,"h":55.851613488,"l":55.5359981,"c":55.7140358669,"v":436720.204434582,"t":1717837200}
{"o":55.7140358669,"h":55.857083534,"l":55.3693758572,"c":55.6262297181,"v":483020.4487588285,"t":1717840800}
{"o":55.6262297181,"h":55.7926856303,"l":54.9491462224,"c":55.1294076933,"v":566915.6680712041,"t":1717844400}
{"o":55.1294076933,"h":55.4641203294,"l":54.0561975104,"c":55.0461507482,"v":566000.0255795338,"t":1717848000}
{"o":55.0461507482,"h":55.4001842991,"l":54.1195934271,"c":55.2524822191,"v":767079.2127427877,"t":1717851600}
{"o":55.2524822191,"h":55.5834998292,"l":54.0753109118,"c":55.3841401034,"v":525090.6404462983,"t":1717855200}
{"o":55.3841401034,"h":55.5100746351,"l":54.9243223394,"c":55.1009577048,"v":761176.9866334972,"t":1717858800}
{"o":55.1009577048,"h":55.3008228778,"l":54.6551085284,"c":54.9753711985,"v":568292.8704528735,"t":1717862400}
{"o":54.9753711985,"h":55.2402807607,"l":54.1635698499,"c":55.1425571159,"v":574218.4537840213,"t":1717866000}
{"o":55.1425571159,"h":55.4470754089,"l":54.9290129217,"c":55.034596659,"v":914986.8713689964,"t":1717869600}
{"o":55.034596659,"h":55.2158562071,"l":54.1457728223,"c":54.9832233905,"v":544253.3569816102,"t":1717873200}
{"o":54.9832233905,"h":55.1299401632,"l":54.5434846159,"c":54.8137545798,"v":431407.2296628078,"t":1717876800}
{"o":54.8137545798,"h":54.9500757559,"l":54.6063295085,"c":54.7499279245,"v":393142.6380918688,"t":1717880400}
{"o":54.7499279245,"h":54.9767725492,"l":54.215494325,"c":54.6803222023,"v":416364.6887044882,"t":1717884000}
{"o":54.6803222023,"h":54.8094484445,"l":53.8785791665,"c":54.4858408554,"v":425831.474131599,"t":1717887600}
{"o":54.4858408554,"h":54.788916726,"l":54.4013131234,"c":54.5682064259,"v":416780.2392534644,"t":1717891200}
{"o":54.5682064259,"h":54.8325745787,"l":54.456153495,"c":54.696942882,"v":378982.3652655115,"t":1717894800}
{"o":54.696942882,"h":62.5711255242,"l":53.3456764963,"c":54.3236802191,"v":456553.7943490006,"t":1717898400}
{"o":54.3236802191,"h":54.6781537978,"l":53.9738198579,"c":54.5000806187,"v":379743.6955845376,"t":1717902000}
{"o":54.5000806187,"h":54.7947560493,"l":54.2584863662,"c":54.5343465961,"v":302244.0055961016,"t":1717905600}
{"o":54.5343465961,"h":55.0120921164,"l":53.6961066774,"c":54.7575916907,"v":398889.8599814618,"t":1717909200}
{"o":54.7575916907,"h":54.9778378832,"l":54.6614551131,"c":54.8807928899,"v":353257.4738673209,"t":1717912800}
{"o":54.8807928899,"h":55.0442833089,"l":54.6867284698,"c":54.767963927,"v":312553.116296959,"t":1717916400}
{"o":54.767963927,"h":55.0530128477,"l":54.5902460154,"c":54.9328988069,"v":264901.5143134447,"t":1717920000}
{"o":54.9328988069,"h":55.0481920622,"l":54.7918938551,"c":54.9114140716,"v":281038.323088158,"t":1717923600}
{"o":54.9114140716,"h":55.1953904641,"l":54.2644519428,"c":54.7671280377,"v":317756.6452042312,"t":1717927200}
{"o":54.7671280377,"h":55.0416810657,"l":54.1555538915,"c":54.9204212065,"v":315400.2286329214,"t":1717930800}
{"o":54.9204212065,"h":55.699187679,"l":54.5983448452,"c":55.3084758017,"v":461926.9311047287,"t":1717934400}
{"o":55.3084758017,"h":55.5617651469,"l":54.7581720036,"c":55.1288499818,"v":510291.6746364281,"t":1717938000}
{"o":55.1288499818,"h":55.5334833235,"l":55.0011386166,"c":55.4007398083,"v":467921.8129101308,"t":1717941600}
{"o":55.4007398083,"h":55.5909180104,"l":55.2235457721,"c":55.4673004387,"v":484506.0024252883,"t":1717945200}
{"o":55.4673004387,"h":55.6189370471,"l":55.1853821317,"c":55.3703565498,"v":447678.8926370709,"t":1717948800}
{"o":55.3703565498,"h":55.4626795499,"l":55.1440448549,"c":55.2954798429,"v":469563.5737914328,"t":1717952400}
{"o":55.2954798429,"h":55.8820522382,"l":55.0120879513,"c":55.6938385596,"v":450578.7790190522,"t":1717956000}
{"o":55.6938385596,"h":55.9112052366,"l":55.531092076,"c":55.5994970177,"v":553946.1393283851,"t":1717959600}
{"o":55.5994970177,"h":55.6516560532,"l":55.2662631779,"c":55.3820265732,"v":455762.6848288988,"t":1717963200}
{"o":55.3820265732,"h":55.6058602032,"l":55.2763801287,"c":55.5010452071,"v":451286.0045987417,"t":1717966800}
{"o":55.5010452071,"h":55.6867640447,"l":55.3631014787,"c":55.5054660877,"v":387901.5244268168,"t":1717970400}
{"o":55.5054660877,"h":55.6222160678,"l":55.4476310892,"c":55.5751622428,"v":284457.6655864515,"t":1717974000}
{"o":55.5751622428,"h":55.6749082608,"l":55.055247258,"c":55.2940829274,"v":449738.5816295976,"t":1717977600}
{"o":55.2940829274,"h":55.5144007889,"l":55.1124499538,"c":55.3159522513,"v":322084.9938026667,"t":1717981200}
{"o":55.3159522513,"h":55.479811127,"l":55.1231674159,"c":55.2110770228,"v":308026.0047837341,"t":1717984800}
{"o":55.2110770228,"h":55.2816746393,"l":54.7430046774,"c":54.8820602064,"v":529350.9823568255,"t":1717988400}
{"o":54.8820602064,"h":55.1557398924,"l":54.663136548,"c":55.0279163834,"v":366585.3528806388,"t":1717992000}
{"o":55.0279163834,"h":55.127256035,"l":54.6877340622,"c":54.9279275757,"v":338161.7290081184,"t":1717995600}
{"o":54.9279275757,"h":55.0949648153,"l":54.5469959756,"c":54.7585821779,"v":406765.5533620637,"t":1717999200}
{"o":54.7585821779,"h":54.8191763982,"l":54.1274168787,"c":54.2363282875,"v":370848.0534931708,"t":1718002800}
{"o":54.2363282875,"h":54.9941368554,"l":54.0856750994,"c":54.7145262362,"v":387943.867774848,"t":1718006400}
{"o":54.7145262362,"h":55.1057197448,"l":54.4294378132,"c":54.9688292123,"v":324312.0964860486,"t":1718010000}
{"o":54.9688292123,"h":55.0220267777,"l":54.768314021,"c":54.8872170771,"v":355280.8700135963,"t":1718013600}
{"o":54.8872170771,"h":55.0517934296,"l":54.6487350871,"c":54.8264517224,"v":391247.4620691318,"t":1718017200}
{"o":54.8264517224,"h":54.9853037011,"l":54.4400230817,"c":54.6255521577,"v":396300.7140951355,"t":1718020800}
{"o":54.6255521577,"h":54.9840858397,"l":54.3106609978,"c":54.7457458778,"v":559326.8056367654,"t":1718024400}
{"o":54.7457458778,"h":55.2414084586,"l":54.380840544,"c":54.9933774448,"v":526048.4762638322,"t":1718028000}
{"o":54.9933774448,"h":56.1613260439,"l":54.6628632322,"c":55.6086041444,"v":702161.8765885793,"t":1718031600}
{"o":55.6086041444,"h":55.8270274667,"l":55.0414099461,"c":55.4846363624,"v":655330.4962839956,"t":1718035200}
{"o":55.4846363624,"h":55.8208680285,"l":55.1762242018,"c":55.6643918447,"v":491406.7707491547,"t":1718038800}
{"o":55.6643918447,"h":55.850234908,"l":55.119576639,"c":55.4675326488,"v":548415.3669727262,"t":1718042400}
{"o":55.4675326488,"h":55.5924058738,"l":54.8067552481,"c":54.9883265181,"v":621146.2070396225,"t":1718046000}
{"o":54.9883265181,"h":55.1727236413,"l":54.508695851,"c":54.8472221909,"v":625510.74495716,"t":1718049600}
{"o":54.8472221909,"h":55.0552499574,"l":54.4788624186,"c":54.7582464056,"v":562594.4724170119,"t":1718053200}
{"o":54.7582464056,"h":54.8122848365,"l":54.4643765789,"c":54.6744916929,"v":474040.1409070277,"t":1718056800}
{"o":54.6744916929,"h":54.7426968781,"l":54.2863199791,"c":54.5806370939,"v":414786.3623025777,"t":1718060400}
{"o":54.5806370939,"h":54.8287808349,"l":54.3062816325,"c":54.5631581259,"v":456846.1859973595,"t":1718064000}
{"o":54.5631581259,"h":55.0429447213,"l":53.3122017202,"c":53.8382801791,"v":547480.6062374398,"t":1718067600}
{"o":53.8382801791,"h":54.5209145343,"l":53.3008202372,"c":53.9899438993,"v":716389.0289658759,"t":1718071200}
{"o":53.9899438993,"h":54.1805761235,"l":53.496561245,"c":53.8045573761,"v":493070.8898239718,"t":1718074800}
{"o":53.8045573761,"h":54.1597477282,"l":52.6159570481,"c":53.4751699801,"v":538673.3425047641,"t":1718078400}
{"o":53.4751699801,"h":53.6375302631,"l":52.9665855471,"c":53.3892199456,"v":403649.5998593163,"t":1718082000}
{"o":53.3892199456,"h":53.7329349809,"l":52.6399695859,"c":53.1835565463,"v":420727.7947575729,"t":1718085600}
{"o":53.1835565463,"h":53.4624066148,"l":52.7519127506,"c":53.1228004351,"v":401870.6645383353,"t":1718089200}
{"o":53.1228004351,"h":53.5639828492,"l":52.8995768852,"c":53.2343456675,"v":416816.5606472795,"t":1718092800}
{"o":53.2343456675,"h":53.6741339989,"l":52.7433800802,"c":53.416742311,"v":393150.7401133876,"t":1718096400}
{"o":53.416742311,"h":53.9877618808,"l":53.1228581534,"c":53.6590973919,"v":422395.3190409805,"t":1718100000}
{"o":53.6590973919,"h":53.7817617244,"l":53.2116155876,"c":53.3682228569,"v":508650.8406814756,"t":1718103600}
{"o":53.3682228569,"h":53.7381257421,"l":53.2026593862,"c":53.4224308335,"v":522463.356879503,"t":1718107200}
{"o":53.4224308335,"h":53.9414973585,"l":52.343285506,"c":52.743817748,"v":716937.1095398084,"t":1718110800}
{"o":52.743817748,"h":53.3380271923,"l":52.2019938414,"c":52.7627290226,"v":662055.2366296494,"t":1718114400}
{"o":52.7627290226,"h":53.6238854355,"l":50.7349169792,"c":51.6325845224,"v":957436.4033287838,"t":1718118000}
{"o":51.6325845224,"h":52.8080121115,"l":51.0401606659,"c":51.6629683084,"v":674144.0172959341,"t":1718121600}
{"o":51.6629683084,"h":52.1100326694,"l":50.5767255018,"c":51.7134847112,"v":542571.268078536,"t":1718125200}
{"o":51.7134847112,"h":54.2055938053,"l":51.2717550146,"c":51.8573304388,"v":534652.9791634398,"t":1718128800}
{"o":51.8573304388,"h":52.3922294077,"l":51.5177486457,"c":52.0618145952,"v":575636.32722043,"t":1718132400}
{"o":52.0618145952,"h":52.1532595759,"l":51.3859435549,"c":51.6253412479,"v":513617.6651622719,"t":1718136000}
{"o":51.6253412479,"h":52.2376594071,"l":51.5743493019,"c":52.0768129543,"v":657423.1418874984,"t":1718139600}
{"o":52.0768129543,"h":52.3478523984,"l":51.7803508193,"c":52.1038097197,"v":439968.681180168,"t":1718143200}
{"o":52.1038097197,"h":52.4113736357,"l":51.8229426627,"c":52.0736239968,"v":520830.8505385315,"t":1718146800}
{"o":52.0736239968,"h":52.2994981144,"l":51.2987409868,"c":51.7952602875,"v":640373.5611638509,"t":1718150400}
{"o":51.7952602875,"h":52.2084820266,"l":50.4289385048,"c":51.5447072829,"v":678601.2171923148,"t":1718154000}
{"o":51.5447072829,"h":52.394825233,"l":51.0449757803,"c":52.1111488994,"v":508610.1717359883,"t":1718157600}
{"o":52.1111488994,"h":52.3290688462,"l":51.4503941291,"c":52.1326583576,"v":394288.3132691946,"t":1718161200}
{"o":52.1326583576,"h":52.9356873044,"l":51.8821609801,"c":52.5337697876,"v":450093.3151193014,"t":1718164800}
{"o":52.5337697876,"h":52.6461371158,"l":52.1020507438,"c":52.2123409724,"v":379140.4929356507,"t":1718168400}
{"o":52.2123409724,"h":52.753570472,"l":52.1159897054,"c":52.4203561912,"v":354472.9675119897,"t":1718172000}
{"o":52.4203561912,"h":52.8131822123,"l":52.2864005842,"c":52.6940345006,"v":334191.4553080142,"t":1718175600}
{"o":52.6940345006,"h":52.9414569157,"l":52.4310859772,"c":52.5547691551,"v":288073.4032793865,"t":1718179200}
{"o":52.5547691551,"h":53.071781682,"l":52.0203174831,"c":52.6175862354,"v":396806.9277756051,"t":1718182800}
{"o":52.6175862354,"h":53.2948702524,"l":52.5491961549,"c":52.9039356014,"v":488215.7829427308,"t":1718186400}
{"o":52.9039356014,"h":53.1125082727,"l":52.4991535664,"c":52.6478874881,"v":447782.0864959827,"t":1718190000}
{"o":52.6478874881,"h":55.3556188472,"l":51.8718362692,"c":54.3534362533,"v":928599.8933828353,"t":1718193600}
{"o":54.3534362533,"h":55.3548842565,"l":53.854502277,"c":54.3094689393,"v":783030.0898805506,"t":1718197200}
{"o":54.3094689393,"h":54.9455340211,"l":54.0523017768,"c":54.6508817886,"v":659233.7940659029,"t":1718200800}
{"o":54.6508817886,"h":54.7640232612,"l":53.6392722125,"c":54.0967456751,"v":620388.8692339465,"t":1718204400}
{"o":54.0967456751,"h":54.5007942389,"l":53.6481500605,"c":54.1010355777,"v":627700.3030637422,"t":1718208000}
{"o":54.1010355777,"h":54.6250128183,"l":53.8053247848,"c":54.3371415665,"v":659414.0222491099,"t":1718211600}
{"o":54.3371415665,"h":54.8317027848,"l":52.8048638076,"c":53.3556317707,"v":1055383.573926958,"t":1718215200}
{"o":53.3556317707,"h":54.845860837,"l":51.395786377,"c":52.8724887565,"v":1061495.8783105216,"t":1718218800}
{"o":52.8724887565,"h":53.6122385817,"l":52.2274965327,"c":53.1595608172,"v":659108.5820328888,"t":1718222400}
{"o":53.1595608172,"h":53.5605099652,"l":53.0043447438,"c":53.3381193206,"v":597308.2228661822,"t":1718226000}
{"o":53.3381193206,"h":53.534826254,"l":53.0953237005,"c":53.3537400044,"v":474912.8034939669,"t":1718229600}
{"o":53.3537400044,"h":53.4323884357,"l":52.8904589601,"c":53.194847054,"v":431132.4463939109,"t":1718233200}
{"o":53.194847054,"h":53.3798177772,"l":52.444517957,"c":53.0827244774,"v":434051.7009073852,"t":1718236800}
{"o":53.0827244774,"h":53.5827611555,"l":52.2952816025,"c":52.698364475,"v":451947.2525936241,"t":1718240400}
{"o":52.698364475,"h":53.0989738021,"l":51.6968934438,"c":52.4261749778,"v":528324.6476945952,"t":1718244000}
{"o":52.4261749778,"h":53.0227368517,"l":51.5978677645,"c":52.6521849819,"v":711082.005136314,"t":1718247600}
{"o":52.6521849819,"h":53.1473296612,"l":52.3189404361,"c":52.7451890628,"v":430122.893293756,"t":1718251200}
{"o":52.7451890628,"h":52.9637140741,"l":52.6851439781,"c":52.8116157789,"v":425895.9664005161,"t":1718254800}
{"o":52.8116157789,"h":53.0540765189,"l":51.9826527293,"c":52.6393032345,"v":823229.302637103,"t":1718258400}
{"o":52.6393032345,"h":52.9383908885,"l":51.8357251944,"c":52.7716371085,"v":591801.4022756175,"t":1718262000}
{"o":52.7716371085,"h":52.9418399453,"l":52.4970518194,"c":52.7437483007,"v":430789.7097169713,"t":1718265600}
{"o":52.7437483007,"h":52.9453381069,"l":51.9345334423,"c":52.5350292804,"v":456534.8624592729,"t":1718269200}
{"o":52.5350292804,"h":52.9497720176,"l":51.982243089,"c":52.5727471345,"v":452516.0250752283,"t":1718272800}
{"o":52.5727471345,"h":52.8845359567,"l":51.7057722738,"c":52.0818776285,"v":418203.43501603,"t":1718276400}
{"o":52.0818776285,"h":52.9408299707,"l":51.7779451992,"c":52.119320754,"v":637278.5802218659,"t":1718280000}
{"o":52.119320754,"h":52.8873351066,"l":51.7744654615,"c":52.1994412718,"v":617770.478950717,"t":1718283600}
{"o":52.1994412718,"h":52.4980716351,"l":51.0566416036,"c":51.9633965446,"v":746101.10492288,"t":1718287200}
{"o":51.9633965446,"h":52.2544577809,"l":50.8648850882,"c":51.3476616341,"v":848268.7057699562,"t":1718290800}
{"o":51.3476616341,"h":51.7839074646,"l":50.72006039,"c":51.3804359089,"v":796958.6137047173,"t":1718294400}
{"o":51.3804359089,"h":51.8314937884,"l":51.073512999,"c":51.7649227053,"v":535838.5439901659,"t":1718298000}
{"o":51.7649227053,"h":52.0638046785,"l":51.2180471753,"c":51.834608764,"v":456520.9042067722,"t":1718301600}
{"o":51.834608764,"h":51.9551333128,"l":51.1807352662,"c":51.5496782591,"v":526928.2864123754,"t":1718305200}
{"o":51.5496782591,"h":52.0885664423,"l":51.119263006,"c":51.594887326,"v":580065.4941765735,"t":1718308800}
{"o":51.594887326,"h":51.9762896232,"l":50.4674647231,"c":51.77517251,"v":453832.9639756206,"t":1718312400}
{"o":51.77517251,"h":51.9533497779,"l":51.2901271222,"c":51.7647815622,"v":422046.7730505,"t":1718316000}
{"o":51.7647815622,"h":51.8630044516,"l":51.2439196198,"c":51.4138146426,"v":341636.3199564346,"t":1718319600}
{"o":51.4138146426,"h":51.7498535704,"l":50.8940975084,"c":51.2953319704,"v":484034.2261700728,"t":1718323200}
{"o":51.2953319704,"h":51.7275369122,"l":50.4791783103,"c":51.625733846,"v":523414.3363049355,"t":1718326800}
{"o":51.625733846,"h":51.8079181404,"l":51.2154118705,"c":51.498421363,"v":406517.3949274268,"t":1718330400}
{"o":51.498421363,"h":51.6352329827,"l":51.0161582806,"c":51.3218923996,"v":414207.914060939,"t":1718334000}
{"o":51.3218923996,"h":51.6169545728,"l":51.0137795933,"c":51.2004910146,"v":391583.3808948586,"t":1718337600}
{"o":51.2004910146,"h":51.958182848,"l":50.7582758898,"c":51.5903272056,"v":454056.5399055462,"t":1718341200}
{"o":51.5903272056,"h":51.7540999024,"l":51.0171363929,"c":51.4250691319,"v":353372.3391175678,"t":1718344800}
{"o":51.4250691319,"h":51.5871320561,"l":51.1029190881,"c":51.3281902407,"v":328546.7162484227,"t":1718348400}
{"o":51.3281902407,"h":51.7788754047,"l":51.1870688998,"c":51.6080874358,"v":363216.9703337303,"t":1718352000}
{"o":51.6080874358,"h":51.6469579716,"l":51.0676112616,"c":51.3667720651,"v":342527.0809909964,"t":1718355600}
{"o":51.3667720651,"h":51.7178630453,"l":51.2192435241,"c":51.5240984573,"v":328468.9031575348,"t":1718359200}
{"o":51.5240984573,"h":51.7394362245,"l":51.1929083228,"c":51.6326828865,"v":369824.7454739177,"t":1718362800}
{"o":51.6326828865,"h":51.9693048328,"l":51.3860996023,"c":51.5798102225,"v":474972.1586510743,"t":1718366400}
{"o":51.5798102225,"h":51.7336342767,"l":51.1085928507,"c":51.370346717,"v":463961.1559264541,"t":1718370000}
{"o":51.370346717,"h":51.7455956784,"l":49.9231033935,"c":50.6552749103,"v":633571.6298696701,"t":1718373600}
{"o":50.6552749103,"h":51.2792553893,"l":49.4860072326,"c":50.3743261583,"v":668720.793519525,"t":1718377200}
{"o":50.3743261583,"h":51.5311657841,"l":48.2271407072,"c":50.0404164844,"v":1130373.8071625161,"t":1718380800}
{"o":50.0404164844,"h":50.7713783794,"l":49.1946776602,"c":50.0273550152,"v":671232.5560171433,"t":1718384400}
{"o":50.0273550152,"h":50.494689814,"l":49.2475142173,"c":50.0168859407,"v":594424.3211192269,"t":1718388000}
{"o":50.0168859407,"h":50.4287135656,"l":49.2190004214,"c":50.0644240697,"v":595987.4963100305,"t":1718391600}
{"o":50.0644240697,"h":50.5872611852,"l":49.801558933,"c":49.9144446024,"v":451088.097551989,"t":1718395200}
{"o":49.9144446024,"h":51.1293592097,"l":49.4838596991,"c":50.4382633735,"v":633282.9813328028,"t":1718398800}
{"o":50.4382633735,"h":50.6215718362,"l":49.7921725651,"c":50.2446672783,"v":610059.5177321956,"t":1718402400}
{"o":50.2446672783,"h":50.4270115629,"l":49.9413147937,"c":50.2099922962,"v":390736.0761231264,"t":1718406000}
{"o":50.2099922962,"h":50.5675122808,"l":50.0442418897,"c":50.3126149008,"v":392020.7305427605,"t":1718409600}
{"o":50.3126149008,"h":50.732018494,"l":50.1063142911,"c":50.1905199671,"v":361678.9439480448,"t":1718413200}
{"o":50.1905199671,"h":50.4352234691,"l":50.015923555,"c":50.2974841429,"v":310532.730022668,"t":1718416800}
{"o":50.2974841429,"h":50.6981460741,"l":50.157849988,"c":50.5582154327,"v":321259.9534164051,"t":1718420400}
{"o":50.5582154327,"h":50.8878440999,"l":50.3008139424,"c":50.5577341796,"v":336553.783770663,"t":1718424000}
{"o":50.5577341796,"h":50.8580095449,"l":50.4637505075,"c":50.6140883099,"v":311358.9719210279,"t":1718427600}
{"o":50.6140883099,"h":50.89792544,"l":50.2335101432,"c":50.4081194636,"v":330483.8752473415,"t":1718431200}
{"o":50.4081194636,"h":50.6904664299,"l":50.1683982482,"c":50.3059006464,"v":342889.8455441703,"t":1718434800}
{"o":50.3059006464,"h":50.5330799775,"l":49.9503363642,"c":50.2669033423,"v":287546.9218884793,"t":1718438400}
{"o":50.2669033423,"h":50.4805575141,"l":49.9277829268,"c":50.0799645831,"v":328225.356630631,"t":1718442000}
{"o":50.0799645831,"h":50.3824033648,"l":49.9098496189,"c":50.2744586675,"v":282833.6891225043,"t":1718445600}
{"o":50.2744586675,"h":50.4948045643,"l":50.0990605363,"c":50.3491407016,"v":315028.680877405,"t":1718449200}
{"o":50.3491407016,"h":50.5092682917,"l":50.1801816105,"c":50.4036760922,"v":315938.2353623886,"t":1718452800}
{"o":50.4036760922,"h":50.5087977707,"l":50.1914422505,"c":50.4730510178,"v":361308.403584559,"t":1718456400}
{"o":50.4730510178,"h":50.5634708382,"l":50.2522197852,"c":50.3667357536,"v":463621.600468357,"t":1718460000}
{"o":50.3667357536,"h":50.7793099644,"l":50.2117761359,"c":50.5519365296,"v":460379.3915944708,"t":1718463600}
{"o":50.5519365296,"h":50.8274267074,"l":50.4962310865,"c":50.6070263578,"v":397038.8527673784,"t":1718467200}
{"o":50.6070263578,"h":50.7503146139,"l":50.4373351867,"c":50.6723684325,"v":403633.2691789943,"t":1718470800}
{"o":50.6723684325,"h":50.7077812593,"l":50.3250793886,"c":50.4231212299,"v":419920.6062117675,"t":1718474400}
{"o":50.4231212299,"h":50.6341143714,"l":50.1761953546,"c":50.4021615049,"v":390258.9248717502,"t":1718478000}
{"o":50.4021615049,"h":50.6027521482,"l":50.0999030138,"c":50.2866885331,"v":383904.5405262877,"t":1718481600}
{"o":50.2866885331,"h":50.7653745046,"l":50.1662095686,"c":50.5688406541,"v":332549.24489652,"t":1718485200}
{"o":50.5688406541,"h":50.6762082604,"l":50.3696874784,"c":50.5842839294,"v":328598.7599653288,"t":1718488800}
{"o":50.5842839294,"h":50.7249955561,"l":50.4998050107,"c":50.6163363601,"v":313341.0127358511,"t":1718492400}
{"o":50.6163363601,"h":50.7132577011,"l":50.2601940523,"c":50.3730064967,"v":316503.1647305674,"t":1718496000}
{"o":50.3730064967,"h":50.591130256,"l":50.1812031198,"c":50.3643540422,"v":355077.7777561268,"t":1718499600}
{"o":50.3643540422,"h":50.4270419905,"l":50.1697794421,"c":50.2616456016,"v":310276.7406682954,"t":1718503200}
{"o":50.2616456016,"h":50.4246255586,"l":50.0981083232,"c":50.1961364396,"v":293935.3480366998,"t":1718506800}
{"o":50.1961364396,"h":50.3083048167,"l":49.8867027898,"c":49.9696094719,"v":365132.4654591142,"t":1718510400}
{"o":49.9696094719,"h":50.4573393453,"l":49.8694258479,"c":50.3314919245,"v":360894.1232037348,"t":1718514000}
{"o":50.3314919245,"h":50.5546086346,"l":50.1637840535,"c":50.4360236709,"v":383228.0508862322,"t":1718517600}
{"o":50.4360236709,"h":50.6249258613,"l":50.2742987778,"c":50.3549698018,"v":333708.672471498,"t":1718521200}
{"o":50.3549698018,"h":50.5110370014,"l":50.1387663532,"c":50.2301182147,"v":293593.8911392797,"t":1718524800}
{"o":50.2301182147,"h":50.4574989274,"l":50.0203292848,"c":50.3919845263,"v":389905.8075164608,"t":1718528400}
{"o":50.3919845263,"h":50.7334373247,"l":50.1842144962,"c":50.549957292,"v":412736.2558455251,"t":1718532000}
{"o":50.549957292,"h":50.6400865369,"l":50.3592085797,"c":50.4152305533,"v":322047.1766898753,"t":1718535600}
{"o":50.4152305533,"h":50.6110295479,"l":50.3095944254,"c":50.4759219823,"v":367988.4710814309,"t":1718539200}
{"o":50.4759219823,"h":50.7950322115,"l":50.3462200598,"c":50.6832370592,"v":477020.9237291515,"t":1718542800}
{"o":50.6832370592,"h":51.0606084304,"l":50.4650228004,"c":50.7706247461,"v":462969.0075910983,"t":1718546400}
{"o":50.7706247461,"h":51.6188152323,"l":50.5123790913,"c":51.332174054,"v":417034.8980686435,"t":1718550000}
{"o":51.332174054,"h":51.6474403616,"l":51.0336576504,"c":51.2814832277,"v":409257.3112076503,"t":1718553600}
{"o":51.2814832277,"h":51.6005919584,"l":51.0002492491,"c":51.2030141678,"v":372409.3057904909,"t":1718557200}
{"o":51.2030141678,"h":51.4974308348,"l":50.918761718,"c":51.3339534672,"v":368548.0967697001,"t":1718560800}
{"o":51.3339534672,"h":51.6300437772,"l":51.2276342647,"c":51.4850733776,"v":452844.1915710998,"t":1718564400}
{"o":51.4850733776,"h":51.7201894078,"l":51.1426138659,"c":51.4879983793,"v":329142.8556307932,"t":1718568000}
{"o":51.4879983793,"h":51.7513258381,"l":51.3394770265,"c":51.6192537595,"v":332319.160127226,"t":1718571600}
{"o":51.6192537595,"h":52.7108312819,"l":51.3710431141,"c":52.0039548985,"v":448914.6572977541,"t":1718575200}
{"o":52.0039548985,"h":52.3608739081,"l":51.7648464956,"c":52.2135228824,"v":325849.5833573095,"t":1718578800}
{"o":52.2135228824,"h":52.4312338123,"l":51.7615236054,"c":51.9172335664,"v":382420.8519064143,"t":1718582400}
{"o":51.9172335664,"h":52.1246971497,"l":51.2262995607,"c":51.4901011174,"v":403048.707056792,"t":1718586000}
{"o":51.4901011174,"h":51.6813269746,"l":50.9605092203,"c":51.3602189393,"v":421168.4256828678,"t":1718589600}
{"o":51.3602189393,"h":51.5971935536,"l":50.8526957337,"c":50.9969060987,"v":373130.0419513053,"t":1718593200}
{"o":50.9969060987,"h":51.535846526,"l":50.7029971095,"c":51.4689003584,"v":348146.0638041,"t":1718596800}
{"o":51.4689003584,"h":51.8249618116,"l":50.9758761715,"c":51.1639318033,"v":378403.8100128283,"t":1718600400}
{"o":51.1639318033,"h":51.5881411535,"l":50.5477820146,"c":50.9013859322,"v":461786.7322636967,"t":1718604000}
{"o":50.9013859322,"h":51.3430477586,"l":50.3566747777,"c":50.8143426536,"v":490862.2715213429,"t":1718607600}
{"o":50.8143426536,"h":51.2902962475,"l":50.298717481,"c":50.7177166959,"v":476817.3654520254,"t":1718611200}
{"o":50.7177166959,"h":51.2119169771,"l":49.994206018,"c":50.2873343989,"v":503354.8303109842,"t":1718614800}
{"o":50.2873343989,"h":50.6912630726,"l":49.3350560168,"c":49.9792355616,"v":566800.8317755818,"t":1718618400}
{"o":49.9792355616,"h":50.6918691103,"l":49.8168434335,"c":50.2694129937,"v":556883.2177773905,"t":1718622000}
{"o":50.2694129937,"h":50.3885523426,"l":49.3392014204,"c":49.9836257777,"v":597253.0633667898,"t":1718625600}
{"o":49.9836257777,"h":50.5250498015,"l":49.4442707235,"c":49.7806849544,"v":570355.9672296119,"t":1718629200}
{"o":49.7806849544,"h":50.6164675769,"l":49.5562694903,"c":50.0733037708,"v":639322.1340560627,"t":1718632800}
{"o":50.0733037708,"h":50.5036890542,"l":48.6196382199,"c":49.4824177157,"v":698711.7436434363,"t":1718636400}
{"o":49.4824177157,"h":50.7445836532,"l":48.517075358,"c":49.9921814167,"v":735494.754870019,"t":1718640000}
{"o":49.9921814167,"h":50.6165561018,"l":49.831565387,"c":50.3597879716,"v":634039.173577403,"t":1718643600}
{"o":50.3597879716,"h":51.1427769523,"l":50.0517110165,"c":50.7516389267,"v":719287.8975947836,"t":1718647200}
{"o":50.7516389267,"h":50.9949302463,"l":50.0309229863,"c":50.323731238,"v":620361.7092359615,"t":1718650800}
{"o":50.323731238,"h":50.5272084114,"l":49.4641153517,"c":49.8171114671,"v":713346.9534347095,"t":1718654400}
{"o":49.8171114671,"h":50.2422711804,"l":49.2373696961,"c":49.8785092248,"v":693196.5950430754,"t":1718658000}
{"o":49.8785092248,"h":50.2388020611,"l":49.6516564831,"c":50.0803086028,"v":830898.5381603579,"t":1718661600}
{"o":50.0803086028,"h":50.3067095291,"l":49.7097231802,"c":49.8658136594,"v":1263993.5591037269,"t":1718665200}
{"o":49.8658136594,"h":50.4118906089,"l":48.7410162149,"c":49.4758239322,"v":1144319.8459864238,"t":1718668800}
{"o":49.4758239322,"h":51.3638460891,"l":44.927675852,"c":47.7296653458,"v":1455313.7273302439,"t":1718672400}
{"o":47.7296653458,"h":49.0923344535,"l":46.367833471,"c":47.9663682825,"v":1245016.4570462571,"t":1718676000}
{"o":47.9663682825,"h":48.5893876172,"l":47.5038579416,"c":48.2433956101,"v":959247.6677068527,"t":1718679600}
{"o":48.2433956101,"h":48.840353747,"l":47.7470858361,"c":48.4437183766,"v":1203322.591119081,"t":1718683200}
{"o":48.4437183766,"h":48.9083765848,"l":48.1855309951,"c":48.300242651,"v":920870.1694740301,"t":1718686800}
{"o":48.300242651,"h":48.5348872971,"l":47.7232201,"c":48.1004975553,"v":635524.5989687541,"t":1718690400}
{"o":48.1004975553,"h":48.4400236388,"l":47.9479779868,"c":48.2616810837,"v":618537.9532454311,"t":1718694000}
{"o":48.2616810837,"h":49.0209413468,"l":48.0207349184,"c":48.8624729542,"v":686271.554101489,"t":1718697600}
{"o":48.8624729542,"h":48.9839267501,"l":48.3316796864,"c":48.4682130823,"v":476035.3700702289,"t":1718701200}
{"o":48.4682130823,"h":48.8660362579,"l":48.162062722,"c":48.4616401736,"v":477139.1903533334,"t":1718704800}
{"o":48.4616401736,"h":48.821545046,"l":47.741084705,"c":48.4755862058,"v":653385.8939488895,"t":1718708400}
{"o":48.4755862058,"h":48.7642282232,"l":47.7671939489,"c":48.1433520593,"v":733860.4243297086,"t":1718712000}
{"o":48.1433520593,"h":48.5213249338,"l":47.0198139801,"c":47.7468193158,"v":855188.8952798558,"t":1718715600}
{"o":47.7468193158,"h":49.0720407942,"l":46.9952028076,"c":47.8983223017,"v":1060238.4058355996,"t":1718719200}
{"o":47.8983223017,"h":48.7647585538,"l":47.4580305143,"c":48.2678804943,"v":752309.5276285748,"t":1718722800}
{"o":48.2678804943,"h":48.4137857722,"l":47.2679522621,"c":47.8569372737,"v":783053.2613498212,"t":1718726400}
{"o":47.8569372737,"h":48.1443412319,"l":47.0889531581,"c":47.2391777255,"v":791170.6876766019,"t":1718730000}
{"o":47.2391777255,"h":47.8423128779,"l":46.7880742111,"c":47.1223818035,"v":955943.516010342,"t":1718733600}
{"o":47.1223818035,"h":47.511620948,"l":46.3543661201,"c":47.356819968,"v":1021553.5805818083,"t":1718737200}
{"o":47.356819968,"h":48.9001955449,"l":46.6196144489,"c":48.3735009907,"v":966632.9438722614,"t":1718740800}
{"o":48.3735009907,"h":49.069995061,"l":48.0159340663,"c":48.5569350935,"v":804933.5652946697,"t":1718744400}
{"o":48.5569350935,"h":48.6782301066,"l":48.0359435173,"c":48.491493285,"v":623009.4303330944,"t":1718748000}
{"o":48.491493285,"h":48.5789299966,"l":48.0691211552,"c":48.4345859599,"v":523603.1392736156,"t":1718751600}
{"o":48.4345859599,"h":48.7909007449,"l":47.8469512679,"c":48.5653645302,"v":851349.3700426979,"t":1718755200}
{"o":48.5653645302,"h":49.4982292554,"l":48.1193844689,"c":48.4668922342,"v":1044756.0053634559,"t":1718758800}
{"o":48.4668922342,"h":49.2768692046,"l":48.3301599707,"c":48.7451117242,"v":726335.4395438358,"t":1718762400}
{"o":48.7451117242,"h":49.6357020419,"l":48.2965362123,"c":48.8635096115,"v":712285.0707198197,"t":1718766000}
{"o":48.8635096115,"h":49.3048702102,"l":48.6208122259,"c":49.0998267391,"v":505820.7495425405,"t":1718769600}
{"o":49.0998267391,"h":49.3700464986,"l":48.587940786,"c":48.9239598099,"v":462173.4227424977,"t":1718773200}
{"o":48.9239598099,"h":49.5928903785,"l":48.6533610348,"c":49.3678234958,"v":478705.8173278506,"t":1718776800}
{"o":49.3678234958,"h":49.5487409849,"l":48.7386055866,"c":48.8916873517,"v":412127.7741723481,"t":1718780400}
{"o":48.8916873517,"h":49.130232746,"l":48.3681939729,"c":48.5973672767,"v":375312.0953068068,"t":1718784000}
{"o":48.5973672767,"h":48.867783391,"l":48.1642672429,"c":48.5583394693,"v":425268.0135228529,"t":1718787600}
{"o":48.5583394693,"h":48.9090048117,"l":48.1662541132,"c":48.7281029753,"v":408228.8013839965,"t":1718791200}
{"o":48.7281029753,"h":49.0436193397,"l":47.8324543365,"c":48.3845415864,"v":465443.9501931133,"t":1718794800}
{"o":48.3845415864,"h":48.7767578641,"l":48.1152606746,"c":48.5313143318,"v":503396.1399329287,"t":1718798400}
{"o":48.5313143318,"h":48.7238609271,"l":48.16531887,"c":48.2540072536,"v":494518.9430948533,"t":1718802000}
{"o":48.2540072536,"h":48.5332186829,"l":47.5579595127,"c":48.0362982593,"v":692863.1074394278,"t":1718805600}
{"o":48.0362982593,"h":48.3026815795,"l":47.8168822662,"c":48.1411922599,"v":576428.503609083,"t":1718809200}
{"o":48.1411922599,"h":48.4258523743,"l":47.7560429717,"c":48.1302278732,"v":577436.1919188334,"t":1718812800}
{"o":48.1302278732,"h":48.945826707,"l":47.8729964266,"c":48.3116763132,"v":575685.0451259802,"t":1718816400}
{"o":48.3116763132,"h":48.6780172067,"l":48.1257309199,"c":48.3035625899,"v":570365.5879921335,"t":1718820000}
{"o":48.3035625899,"h":48.4836538828,"l":47.5574553276,"c":48.0585230781,"v":711618.8830868661,"t":1718823600}
{"o":48.0585230781,"h":48.3614823128,"l":47.3911075639,"c":47.7303319288,"v":818038.4780104681,"t":1718827200}
{"o":47.7303319288,"h":48.0359530982,"l":47.4540986581,"c":47.8488349297,"v":726572.611599026,"t":1718830800}
{"o":47.8488349297,"h":48.0509443085,"l":47.4298010894,"c":47.5751204069,"v":550712.6674601582,"t":1718834400}
{"o":47.5751204069,"h":47.9630112741,"l":47.4156035126,"c":47.7855795244,"v":742537.7379283872,"t":1718838000}
{"o":47.7855795244,"h":48.0311206019,"l":47.4413421029,"c":47.679523251,"v":702462.8645887438,"t":1718841600}
{"o":47.679523251,"h":48.4722796352,"l":47.3471138274,"c":47.623171626,"v":665485.3233646177,"t":1718845200}
{"o":47.623171626,"h":47.8393780294,"l":47.1534078645,"c":47.5002747065,"v":523972.4407418393,"t":1718848800}
{"o":47.5002747065,"h":47.694585481,"l":46.8397040515,"c":47.1089049333,"v":462634.6483037241,"t":1718852400}
{"o":47.1089049333,"h":47.8406572779,"l":46.8378130395,"c":47.4709213816,"v":497668.2398616,"t":1718856000}
{"o":47.4709213816,"h":48.2260939055,"l":47.3902670327,"c":47.9972504847,"v":547253.350028254,"t":1718859600}
{"o":47.9972504847,"h":48.3748909975,"l":47.6826916872,"c":47.8350284428,"v":536326.1119048924,"t":1718863200}
{"o":47.8350284428,"h":48.7030582524,"l":47.5580037435,"c":48.2379662617,"v":593170.9387159455,"t":1718866800}
{"o":48.2379662617,"h":48.4633777247,"l":47.8440305965,"c":48.3884625149,"v":500363.4681887181,"t":1718870400}
{"o":48.3884625149,"h":48.5057792138,"l":48.0984092983,"c":48.241212359,"v":554281.7381593672,"t":1718874000}
{"o":48.241212359,"h":48.9707550017,"l":47.8596505329,"c":48.7066752698,"v":606902.8089241495,"t":1718877600}
{"o":48.7066752698,"h":49.505197653,"l":48.3206309428,"c":48.7043467487,"v":660325.4434199677,"t":1718881200}
{"o":48.7043467487,"h":49.0449892487,"l":48.2355887438,"c":48.335647704,"v":636721.1833436682,"t":1718884800}
{"o":48.335647704,"h":49.2013257948,"l":47.120285943,"c":47.6276628965,"v":714621.7099336551,"t":1718888400}
{"o":47.6276628965,"h":47.9807919195,"l":46.7655628747,"c":47.5793150473,"v":890319.2829467211,"t":1718892000}
{"o":47.5793150473,"h":47.8632068775,"l":46.9774100562,"c":47.2309042068,"v":732763.6008185348,"t":1718895600}
{"o":47.2309042068,"h":47.7581427112,"l":46.7119199406,"c":47.4053760707,"v":778566.522054116,"t":1718899200}
{"o":47.4053760707,"h":48.0535030622,"l":47.117534465,"c":47.799707414,"v":710130.9560065056,"t":1718902800}
{"o":47.799707414,"h":48.2198854805,"l":47.4725745935,"c":47.5880625195,"v":751070.0531074601,"t":1718906400}
{"o":47.5880625195,"h":47.7375975567,"l":47.2514517226,"c":47.5383634127,"v":599792.3404453034,"t":1718910000}
{"o":47.5383634127,"h":47.7312397058,"l":47.2972277631,"c":47.5766885266,"v":699309.3111832642,"t":1718913600}
{"o":47.5766885266,"h":47.8259991471,"l":47.2693107155,"c":47.3409834864,"v":480742.4872693023,"t":1718917200}
{"o":47.3409834864,"h":47.6600863507,"l":47.2063190874,"c":47.4085211195,"v":457056.1335925082,"t":1718920800}
{"o":47.4085211195,"h":47.586366906,"l":47.1672438953,"c":47.2927126368,"v":440148.2640492231,"t":1718924400}
{"o":47.2927126368,"h":47.6312383937,"l":46.8031083514,"c":47.1681281424,"v":561612.6419469021,"t":1718928000}
{"o":47.1681281424,"h":47.775440918,"l":46.9615341392,"c":47.5784906654,"v":546911.5877199897,"t":1718931600}
{"o":47.5784906654,"h":47.8901144632,"l":47.0326039078,"c":47.1773684183,"v":420659.4853213294,"t":1718935200}
{"o":47.1773684183,"h":47.3583841471,"l":46.7147617717,"c":47.0472888486,"v":491882.4545111312,"t":1718938800}
{"o":47.0472888486,"h":47.3853042213,"l":46.7602857423,"c":47.2060780501,"v":480997.8888599278,"t":1718942400}
{"o":47.2060780501,"h":47.3279393791,"l":46.8720403169,"c":47.1981194385,"v":414319.3753615487,"t":1718946000}
{"o":47.1981194385,"h":47.30498888,"l":46.7951677177,"c":46.966194392,"v":427807.6229562222,"t":1718949600}
{"o":46.966194392,"h":47.4258127508,"l":46.2971415529,"c":46.8406097385,"v":437877.9012488991,"t":1718953200}
{"o":46.8406097385,"h":47.1156752875,"l":46.086254776,"c":46.4735977539,"v":578027.9554436402,"t":1718956800}
{"o":46.4735977539,"h":47.4015960609,"l":46.2046422327,"c":47.0840406532,"v":586162.6507610297,"t":1718960400}
{"o":47.0840406532,"h":47.3216562259,"l":46.8054881659,"c":47.0580780433,"v":473740.9293246336,"t":1718964000}
{"o":47.0580780433,"h":47.340547056,"l":46.8441722041,"c":47.0529846653,"v":456356.5610069007,"t":1718967600}
{"o":47.0529846653,"h":47.3508612004,"l":46.4800612959,"c":46.835386787,"v":583847.4264004388,"t":1718971200}
{"o":46.835386787,"h":47.0834271876,"l":45.8471874027,"c":46.6314766906,"v":691174.8948804826,"t":1718974800}
{"o":46.6314766906,"h":47.8375255124,"l":46.0378971708,"c":47.2921135647,"v":686777.9611370015,"t":1718978400}
{"o":47.2921135647,"h":47.6932003418,"l":46.3217761897,"c":46.7466633042,"v":696780.1295879476,"t":1718982000}
{"o":46.7466633042,"h":46.9510757147,"l":46.380813566,"c":46.6539344597,"v":504741.7139707824,"t":1718985600}
{"o":46.6539344597,"h":46.8331205192,"l":45.9282622638,"c":46.0906594932,"v":546991.7705366635,"t":1718989200}
{"o":46.0906594932,"h":47.3179288923,"l":45.7475875226,"c":47.0840592728,"v":745649.4798288029,"t":1718992800}
{"o":47.0840592728,"h":47.7308053025,"l":46.6667493922,"c":47.1742015346,"v":586391.1847411123,"t":1718996400}
{"o":47.1742015346,"h":47.9330389328,"l":46.9442450931,"c":47.3114268542,"v":526733.267834801,"t":1719000000}
{"o":47.3114268542,"h":47.758594552,"l":46.683894891,"c":47.4205415731,"v":511084.5779442755,"t":1719003600}
{"o":47.4205415731,"h":47.8820346163,"l":47.0995248463,"c":47.7376254598,"v":476468.0751924975,"t":1719007200}
{"o":47.7376254598,"h":47.9599623365,"l":47.2739369505,"c":47.624063812,"v":495108.2829781219,"t":1719010800}
{"o":47.624063812,"h":47.7567038641,"l":47.0778762443,"c":47.3503211961,"v":346107.5434436238,"t":1719014400}
{"o":47.3503211961,"h":47.5637411455,"l":47.1340275319,"c":47.3544438737,"v":310280.7557384344,"t":1719018000}
{"o":47.3544438737,"h":47.9281530488,"l":47.2324825738,"c":47.7661253949,"v":339961.0151104587,"t":1719021600}
{"o":47.7661253949,"h":47.9362766787,"l":47.3441402024,"c":47.665958426,"v":356936.1438145908,"t":1719025200}
{"o":47.665958426,"h":47.8290178819,"l":47.5212470602,"c":47.7178378052,"v":357053.5185238914,"t":1719028800}
{"o":47.7178378052,"h":48.0461826282,"l":47.5913814439,"c":47.9536453084,"v":373566.0344913713,"t":1719032400}
{"o":47.9536453084,"h":48.5129326997,"l":47.6539740834,"c":47.8283864139,"v":378637.9405437256,"t":1719036000}
{"o":47.8283864139,"h":47.9403765809,"l":47.5198329159,"c":47.6426444436,"v":342989.0086840007,"t":1719039600}
{"o":47.6426444436,"h":47.7510449456,"l":47.2536220684,"c":47.3489736814,"v":357779.6219246773,"t":1719043200}
{"o":47.3489736814,"h":47.5693246673,"l":47.1534427142,"c":47.4330914502,"v":335225.8714462725,"t":1719046800}
{"o":47.4330914502,"h":47.5481434067,"l":47.2336831844,"c":47.3876056581,"v":317749.7972583974,"t":1719050400}
{"o":47.3876056581,"h":47.5570867341,"l":47.1774728473,"c":47.4338682029,"v":314611.6149943193,"t":1719054000}
{"o":47.4338682029,"h":47.5843222905,"l":47.2947588248,"c":47.3986253156,"v":323864.9213633508,"t":1719057600}
{"o":47.3986253156,"h":47.5195666024,"l":47.2431442993,"c":47.3426381473,"v":364104.3761681793,"t":1719061200}
{"o":47.3426381473,"h":47.6551923457,"l":47.3051590092,"c":47.5145492716,"v":361825.9348575255,"t":1719064800}
{"o":47.5145492716,"h":47.6348681801,"l":47.31709364,"c":47.4110443328,"v":495972.2596158684,"t":1719068400}
{"o":47.4110443328,"h":47.6271499044,"l":47.3190173686,"c":47.5694116397,"v":403156.2790727274,"t":1719072000}
{"o":47.5694116397,"h":47.7366182419,"l":47.2816112488,"c":47.3895435167,"v":353723.1121206234,"t":1719075600}
{"o":47.3895435167,"h":47.500812571,"l":47.2752580446,"c":47.3548994139,"v":331254.1444796327,"t":1719079200}
{"o":47.3548994139,"h":47.5318969211,"l":47.2841148984,"c":47.4718639298,"v":385758.9191291651,"t":1719082800}
{"o":47.4718639298,"h":47.5473554758,"l":47.2990565441,"c":47.4356022806,"v":398977.8594414704,"t":1719086400}
{"o":47.4356022806,"h":47.5670442113,"l":47.3442311989,"c":47.4816927939,"v":345204.9878640978,"t":1719090000}
{"o":47.4816927939,"h":47.6075994424,"l":47.3291113613,"c":47.4383661096,"v":328290.262908618,"t":1719093600}
{"o":47.4383661096,"h":47.5438581307,"l":47.0299477514,"c":47.2662008256,"v":323478.6107779967,"t":1719097200}
{"o":47.2662008256,"h":47.7677725877,"l":47.1132914643,"c":47.5268160912,"v":398460.890688222,"t":1719100800}
{"o":47.5268160912,"h":47.7610584972,"l":47.3256729784,"c":47.6044605213,"v":368275.5655954111,"t":1719104400}
{"o":47.6044605213,"h":47.7066336618,"l":47.3457508868,"c":47.5284245806,"v":373292.221549905,"t":1719108000}
{"o":47.5284245806,"h":47.7355348001,"l":47.3616293443,"c":47.5197701766,"v":339105.5957893952,"t":1719111600}
{"o":47.5197701766,"h":47.6318858362,"l":47.3919185007,"c":47.4399764844,"v":287188.4996723357,"t":1719115200}
{"o":47.4399764844,"h":47.5853940168,"l":47.3031539073,"c":47.3899582001,"v":279278.691719629,"t":1719118800}
{"o":47.3899582001,"h":47.5097768613,"l":47.3252057309,"c":47.3816559887,"v":296286.0257183347,"t":1719122400}
{"o":47.3816559887,"h":47.5456116088,"l":47.3191353029,"c":47.4978362157,"v":267885.9023440448,"t":1719126000}
{"o":47.4978362157,"h":47.5378566632,"l":47.3303672327,"c":47.4175956931,"v":248740.7941037841,"t":1719129600}
{"o":47.4175956931,"h":47.5363036216,"l":47.2465682619,"c":47.4362149754,"v":278340.0608626865,"t":1719133200}
{"o":47.4362149754,"h":47.6127620737,"l":47.1083051064,"c":47.2737630565,"v":292439.5103867667,"t":1719136800}
{"o":47.2737630565,"h":47.4643817608,"l":47.1080572402,"c":47.3397181968,"v":349624.8610917766,"t":1719140400}
{"o":47.3397181968,"h":47.5233598852,"l":47.2199523903,"c":47.2730157492,"v":368233.4052978224,"t":1719144000}
{"o":47.2730157492,"h":47.4477786416,"l":47.0849337256,"c":47.1830829201,"v":347224.1597561518,"t":1719147600}
{"o":47.1830829201,"h":47.3844588574,"l":46.6516921192,"c":46.8699395321,"v":427703.0384076782,"t":1719151200}
{"o":46.8699395321,"h":47.1302941442,"l":46.5225579704,"c":46.7180709046,"v":429230.9772564804,"t":1719154800}
{"o":46.7180709046,"h":47.2189341908,"l":46.1391966272,"c":46.6045867651,"v":507774.3870675993,"t":1719158400}
{"o":46.6045867651,"h":46.9757353971,"l":46.432565787,"c":46.7013864079,"v":484891.981840356,"t":1719162000}
{"o":46.7013864079,"h":46.9895376493,"l":46.6358173296,"c":46.8699192348,"v":394146.8033080046,"t":1719165600}
{"o":46.8699192348,"h":47.2062879266,"l":46.6821821108,"c":46.8236413586,"v":363040.9072457933,"t":1719169200}
{"o":46.8236413586,"h":46.9759853026,"l":45.9649562976,"c":46.5316805796,"v":569587.0614111288,"t":1719172800}
{"o":46.5316805796,"h":46.8083625085,"l":46.1264192098,"c":46.6735039819,"v":488248.2481880004,"t":1719176400}
{"o":46.6735039819,"h":46.8762673699,"l":45.9535791167,"c":46.301206568,"v":508051.0527174894,"t":1719180000}
{"o":46.301206568,"h":46.484577273,"l":45.8911765371,"c":46.1718660621,"v":410132.9546926764,"t":1719183600}
{"o":46.1718660621,"h":46.6278649639,"l":45.8949770551,"c":46.2704578692,"v":466617.1739678488,"t":1719187200}
{"o":46.2704578692,"h":46.5022560184,"l":45.3093710729,"c":45.8377609786,"v":597136.3858381312,"t":1719190800}
{"o":45.8377609786,"h":46.1186355662,"l":45.2124815842,"c":45.5086592301,"v":449031.6483925479,"t":1719194400}
{"o":45.5086592301,"h":45.9178647383,"l":45.2557755293,"c":45.4223562174,"v":422332.2836663802,"t":1719198000}
{"o":45.4223562174,"h":45.760897835,"l":45.0469072556,"c":45.47032842,"v":453637.4655519248,"t":1719201600}
{"o":45.47032842,"h":45.7460183056,"l":44.4212105256,"c":44.8681479426,"v":622494.1520758943,"t":1719205200}
{"o":44.8681479426,"h":45.3207904608,"l":44.7323324734,"c":45.1292552967,"v":440261.3584233884,"t":1719208800}
{"o":45.1292552967,"h":45.5457257887,"l":44.8666840148,"c":45.2685383346,"v":382915.2831257889,"t":1719212400}
{"o":45.2685383346,"h":45.805053934,"l":44.8863225243,"c":45.4450028153,"v":418898.7489984193,"t":1719216000}
{"o":45.4450028153,"h":46.0290451125,"l":43.9238803624,"c":45.5923578002,"v":745340.599992511,"t":1719219600}
{"o":45.5923578002,"h":46.0509373466,"l":45.3017547539,"c":45.6452278629,"v":644432.3649668086,"t":1719223200}
{"o":45.6452278629,"h":46.0276890065,"l":45.2869483313,"c":45.8163677353,"v":454956.0729916082,"t":1719226800}
{"o":45.8163677353,"h":46.482970303,"l":45.5979643227,"c":46.1775900154,"v":553352.9031893713,"t":1719230400}
{"o":46.1775900154,"h":46.7369634732,"l":45.3021326826,"c":46.3147092307,"v":668706.2461313547,"t":1719234000}
{"o":46.3147092307,"h":46.7878928809,"l":45.7791261429,"c":46.2203780133,"v":695096.1163504593,"t":1719237600}
{"o":46.2203780133,"h":46.5918778005,"l":44.6630709124,"c":45.5573399576,"v":1016936.6862056536,"t":1719241200}
{"o":45.5573399576,"h":46.0457557592,"l":45.2829363133,"c":45.6707767781,"v":818111.8721249488,"t":1719244800}
{"o":45.6707767781,"h":46.7968719717,"l":45.4297584954,"c":46.1885143366,"v":1089992.1217538279,"t":1719248400}
{"o":46.1885143366,"h":47.0359007895,"l":45.4253960189,"c":46.7604082029,"v":818289.227755405,"t":1719252000}
{"o":46.7604082029,"h":47.0823627886,"l":45.5124670704,"c":45.9731560425,"v":812952.5220827836,"t":1719255600}
{"o":45.9731560425,"h":46.6005155872,"l":45.0863939814,"c":46.2124927386,"v":1116086.6965891081,"t":1719259200}
{"o":46.2124927386,"h":47.3463555432,"l":45.7247941473,"c":46.7629983209,"v":1028591.4933070021,"t":1719262800}
{"o":46.7629983209,"h":47.0448636993,"l":46.4875417082,"c":46.5992060561,"v":668711.2929655515,"t":1719266400}
{"o":46.5992060561,"h":47.4742395328,"l":46.3971345218,"c":47.1621945924,"v":661468.6557645261,"t":1719270000}
{"o":47.1621945924,"h":47.4591351903,"l":46.919465479,"c":47.1820650019,"v":620091.1826388822,"t":1719273600}
{"o":47.1820650019,"h":47.2865723819,"l":46.7220634877,"c":47.0868778776,"v":583805.1727418144,"t":1719277200}
{"o":47.0868778776,"h":47.5958642574,"l":46.7749757761,"c":47.2944341192,"v":527679.7226614973,"t":1719280800}
{"o":47.2944341192,"h":48.6174993582,"l":46.7940457168,"c":47.9963056497,"v":708946.9036638374,"t":1719284400}
{"o":47.9963056497,"h":48.2123365418,"l":47.6439075197,"c":48.1201443097,"v":493351.5562891437,"t":1719288000}
{"o":48.1201443097,"h":48.3094740349,"l":47.6996281983,"c":47.8969514997,"v":535346.9763955515,"t":1719291600}
{"o":47.8969514997,"h":48.0697833556,"l":47.6800694453,"c":47.9383031694,"v":432165.8940534461,"t":1719295200}
{"o":47.9383031694,"h":48.1540995104,"l":47.4626554679,"c":47.5885581874,"v":433991.3365438864,"t":1719298800}
{"o":47.5885581874,"h":47.9536554161,"l":47.0831178657,"c":47.5413244256,"v":403402.2644858253,"t":1719302400}
{"o":47.5413244256,"h":48.6915939966,"l":47.0795257325,"c":48.1914099517,"v":535593.1456896347,"t":1719306000}
{"o":48.1914099517,"h":48.9308858601,"l":47.873904234,"c":48.6740488264,"v":518886.8020460387,"t":1719309600}
{"o":48.6740488264,"h":48.807294021,"l":48.1187135628,"c":48.3782899462,"v":505493.4882957159,"t":1719313200}
{"o":48.3782899462,"h":48.5895026681,"l":47.8940675252,"c":48.0706922852,"v":539777.2560155465,"t":1719316800}
{"o":48.0706922852,"h":48.440144415,"l":47.8966684198,"c":48.0809397089,"v":606579.8428677686,"t":1719320400}
{"o":48.0809397089,"h":48.9139478517,"l":47.7778643028,"c":48.3085019437,"v":632791.2950821485,"t":1719324000}
{"o":48.3085019437,"h":49.21059816,"l":47.9713463992,"c":48.7161738054,"v":713459.493786009,"t":1719327600}
{"o":48.7161738054,"h":48.9555374858,"l":47.9442137098,"c":48.2116903777,"v":638036.2390354212,"t":1719331200}
{"o":48.2116903777,"h":48.7374556881,"l":48.0387017601,"c":48.1793850797,"v":509579.0531711516,"t":1719334800}
{"o":48.1793850797,"h":48.958594803,"l":47.95228268,"c":48.7086568297,"v":561803.0956931362,"t":1719338400}
{"o":48.7086568297,"h":48.9960051816,"l":48.3988548078,"c":48.6070915972,"v":497392.2694201638,"t":1719342000}
{"o":48.6070915972,"h":48.8537417253,"l":48.3628409929,"c":48.4792894617,"v":466819.8543719609,"t":1719345600}
{"o":48.4792894617,"h":48.569973897,"l":48.0928254559,"c":48.2289945257,"v":461793.552752545,"t":1719349200}
{"o":48.2289945257,"h":48.5117842675,"l":47.87353428,"c":48.0556554789,"v":519073.5309812759,"t":1719352800}
{"o":48.0556554789,"h":48.6245781604,"l":47.689776626,"c":47.9789106175,"v":586342.7647808127,"t":1719356400}
{"o":47.9789106175,"h":48.2640382178,"l":47.8000888546,"c":47.9521882928,"v":469452.1303482301,"t":1719360000}
{"o":47.9521882928,"h":49.0025866834,"l":47.715853111,"c":48.7373361233,"v":562593.9291904753,"t":1719363600}
{"o":48.7373361233,"h":49.2677846679,"l":48.3742542409,"c":48.6058457286,"v":518708.0726828961,"t":1719367200}
{"o":48.6058457286,"h":48.7915997878,"l":48.2245762195,"c":48.5098022742,"v":472808.488622178,"t":1719370800}
{"o":48.5098022742,"h":48.6659270399,"l":47.8915073176,"c":47.9997486472,"v":449732.8386650042,"t":1719374400}
{"o":47.9997486472,"h":48.3274066515,"l":47.7889852394,"c":48.0028106949,"v":648044.2771772658,"t":1719378000}
{"o":48.0028106949,"h":48.2749603426,"l":47.8700040599,"c":48.0444232569,"v":447327.1897888617,"t":1719381600}
{"o":48.0444232569,"h":48.4648456691,"l":47.9068996318,"c":48.3039195779,"v":393840.9250043111,"t":1719385200}
{"o":48.3039195779,"h":48.5690588984,"l":47.6808028441,"c":47.9748838129,"v":359516.4184246243,"t":1719388800}
{"o":47.9748838129,"h":48.2530811142,"l":47.8135003559,"c":48.0584595736,"v":361034.837067995,"t":1719392400}
{"o":48.0584595736,"h":48.2729408992,"l":47.7576727509,"c":48.0840067278,"v":389920.192721538,"t":1719396000}
{"o":48.0840067278,"h":48.4167353554,"l":47.9656959383,"c":48.2064202421,"v":487560.2253684623,"t":1719399600}
{"o":48.2064202421,"h":48.4281674016,"l":47.9223166944,"c":48.1730099267,"v":460968.9655518942,"t":1719403200}
{"o":48.1730099267,"h":48.8645891162,"l":47.9043119816,"c":48.654936216,"v":588721.8791930111,"t":1719406800}
{"o":48.654936216,"h":48.9916857243,"l":48.1826082196,"c":48.4230835623,"v":584629.3757715005,"t":1719410400}
{"o":48.4230835623,"h":48.5719468059,"l":47.7707472292,"c":48.1712113728,"v":580436.8399649501,"t":1719414000}
{"o":48.1712113728,"h":48.3845058493,"l":47.6378481838,"c":47.8711899262,"v":533692.7031001817,"t":1719417600}
{"o":47.8711899262,"h":48.1740893693,"l":45.7024730279,"c":48.0214418072,"v":930262.292969802,"t":1719421200}
{"o":48.0214418072,"h":48.1603884506,"l":47.6134834536,"c":47.869383121,"v":464650.4179121269,"t":1719424800}
{"o":47.869383121,"h":48.6586200158,"l":47.5821152183,"c":48.4186748165,"v":562250.2741247015,"t":1719428400}
{"o":48.4186748165,"h":48.6763304812,"l":47.8141832957,"c":48.1544510226,"v":540255.9408314122,"t":1719432000}
{"o":48.1544510226,"h":48.460361497,"l":47.9634028549,"c":48.3108679639,"v":521393.6065382551,"t":1719435600}
{"o":48.3108679639,"h":48.6426949605,"l":48.0271445302,"c":48.2712200207,"v":486953.9289465853,"t":1719439200}
{"o":48.2712200207,"h":48.3743680319,"l":47.8736150599,"c":48.0364126169,"v":435502.0215435317,"t":1719442800}
{"o":48.0364126169,"h":48.3320292576,"l":47.7366451843,"c":48.0667005699,"v":425784.0746213481,"t":1719446400}
{"o":48.0667005699,"h":48.1863921637,"l":47.788950729,"c":47.92971758,"v":431230.5989430818,"t":1719450000}
{"o":47.92971758,"h":48.1534685167,"l":47.588808498,"c":48.1029272137,"v":401272.6868949856,"t":1719453600}
{"o":48.1029272137,"h":48.4724407325,"l":47.8992913271,"c":48.3056681101,"v":389680.8060685179,"t":1719457200}
{"o":48.3056681101,"h":48.4046030852,"l":47.9640551065,"c":48.0056351035,"v":413069.5431615208,"t":1719460800}
{"o":48.0056351035,"h":48.2037092434,"l":47.5994456281,"c":47.8465170563,"v":397335.7328789832,"t":1719464400}
{"o":47.8465170563,"h":47.9690107323,"l":47.4866920979,"c":47.804764918,"v":452482.7794785561,"t":1719468000}
{"o":47.804764918,"h":47.9359318526,"l":47.625126142,"c":47.8303648684,"v":378104.9674950312,"t":1719471600}
{"o":47.8303648684,"h":47.9939330759,"l":47.59013949,"c":47.9020037911,"v":389315.7218706553,"t":1719475200}
{"o":47.9020037911,"h":48.6256069555,"l":47.6152541427,"c":48.4160262593,"v":476763.0993676954,"t":1719478800}
{"o":48.4160262593,"h":48.8200923282,"l":48.2012490426,"c":48.4061963372,"v":549395.8840644056,"t":1719482400}
{"o":48.4061963372,"h":48.8368402888,"l":48.346839877,"c":48.6460743514,"v":540260.2741861476,"t":1719486000}
{"o":48.6460743514,"h":49.0915339225,"l":48.2448869712,"c":48.6711877435,"v":594612.8690208887,"t":1719489600}
{"o":48.6711877435,"h":52.3524881171,"l":47.4531997115,"c":50.5678760354,"v":1655677.0618495662,"t":1719493200}
{"o":50.5678760354,"h":51.7383021845,"l":50.034201097,"c":50.5506009451,"v":1092830.6652880488,"t":1719496800}
{"o":50.5506009451,"h":51.0256382601,"l":49.9151772359,"c":50.6144930175,"v":699391.8907179279,"t":1719500400}
{"o":50.6144930175,"h":50.8480156898,"l":50.1379820865,"c":50.6338753839,"v":586897.5464572568,"t":1719504000}
{"o":50.6338753839,"h":50.9403652516,"l":50.2622205788,"c":50.6940006633,"v":685150.6447613162,"t":1719507600}
{"o":50.6940006633,"h":51.1473104011,"l":50.3010797753,"c":50.7861868169,"v":771817.3681589884,"t":1719511200}
{"o":50.7861868169,"h":50.9416535294,"l":50.3424509953,"c":50.7078284195,"v":682958.2167354684,"t":1719514800}
{"o":50.7078284195,"h":51.1462014256,"l":50.411420958,"c":50.9908360681,"v":584353.7356636558,"t":1719518400}
{"o":50.9908360681,"h":51.5921783146,"l":50.6032191662,"c":51.171097934,"v":602113.2754830283,"t":1719522000}
{"o":51.171097934,"h":51.3159351625,"l":50.9190639432,"c":51.2287032957,"v":539573.1511068018,"t":1719525600}
{"o":51.2287032957,"h":51.3497174033,"l":50.7751667163,"c":51.0216344163,"v":509007.6516041285,"t":1719529200}
{"o":51.0216344163,"h":51.3491229736,"l":50.141013141,"c":50.562729988,"v":490881.2660595884,"t":1719532800}
{"o":50.562729988,"h":51.6248939095,"l":50.1568541463,"c":50.8830503453,"v":662225.304208091,"t":1719536400}
{"o":50.8830503453,"h":51.1809514683,"l":50.0228165192,"c":50.3751494269,"v":655068.1371851719,"t":1719540000}
{"o":50.3751494269,"h":50.6567776146,"l":50.1651071418,"c":50.4982658323,"v":496831.3223995789,"t":1719543600}
{"o":50.4982658323,"h":50.7806886681,"l":49.8194185828,"c":50.1872061408,"v":464756.1359302525,"t":1719547200}
{"o":50.1872061408,"h":50.610689721,"l":49.1778696795,"c":49.7328040807,"v":543517.9452426353,"t":1719550800}
{"o":49.7328040807,"h":50.2186985158,"l":49.4116203037,"c":50.1012412909,"v":496252.9059743796,"t":1719554400}
{"o":50.1012412909,"h":50.2970073824,"l":49.708826177,"c":50.1170655128,"v":461467.2160316024,"t":1719558000}
{"o":50.1170655128,"h":50.4331679268,"l":49.8475523626,"c":50.1721246605,"v":458715.9203421502,"t":1719561600}
{"o":50.1721246605,"h":50.4940956887,"l":49.8511690021,"c":50.212083162,"v":455326.6523440563,"t":1719565200}
{"o":50.212083162,"h":50.408656916,"l":49.8390691109,"c":50.0214624925,"v":403637.8783148301,"t":1719568800}
{"o":50.0214624925,"h":50.5019413102,"l":49.9075625365,"c":50.2344964611,"v":433561.5382433856,"t":1719572400}
{"o":50.2344964611,"h":50.6859099057,"l":49.5483661999,"c":49.7982555918,"v":563749.6788569157,"t":1719576000}
{"o":49.7982555918,"h":50.3345552939,"l":49.2911385073,"c":49.5534092978,"v":573131.0015367626,"t":1719579600}
{"o":49.5534092978,"h":50.1746400097,"l":48.8146741652,"c":49.2701341724,"v":623095.2653945617,"t":1719583200}
{"o":49.2701341724,"h":50.615607918,"l":48.5406336956,"c":49.6014216648,"v":614054.8648736088,"t":1719586800}
{"o":49.6014216648,"h":50.0371608853,"l":48.7750006728,"c":49.6928945612,"v":613033.8993049259,"t":1719590400}
{"o":49.6928945612,"h":49.9835827638,"l":48.59674914,"c":49.1347331666,"v":493049.3597974301,"t":1719594000}
{"o":49.1347331666,"h":49.5015343719,"l":48.7869332387,"c":49.138835924,"v":434690.5213595994,"t":1719597600}
{"o":49.138835924,"h":49.4851721658,"l":48.5499854673,"c":48.9376370827,"v":463699.2444490284,"t":1719601200}
{"o":48.9376370827,"h":49.3855303371,"l":48.4871053179,"c":48.7647134447,"v":420145.4321463025,"t":1719604800}
{"o":48.7647134447,"h":49.1336186401,"l":48.3011671749,"c":48.9372716877,"v":409677.6624459887,"t":1719608400}
{"o":48.9372716877,"h":49.1295789345,"l":48.6970062705,"c":48.8272579962,"v":337820.8018292526,"t":1719612000}
{"o":48.8272579962,"h":48.9317651064,"l":48.6285362443,"c":48.8364324078,"v":304113.4127543673,"t":1719615600}
{"o":48.8364324078,"h":49.4410541684,"l":48.6769930384,"c":49.1649727934,"v":314571.5127793258,"t":1719619200}
{"o":49.1649727934,"h":49.7165603574,"l":48.9086255337,"c":49.3572930582,"v":332421.0840474538,"t":1719622800}
{"o":49.3572930582,"h":49.5906719773,"l":49.0876320249,"c":49.2737279356,"v":279618.2181451457,"t":1719626400}
{"o":49.2737279356,"h":49.402508474,"l":49.0208592161,"c":49.1386297575,"v":252933.7246434819,"t":1719630000}
{"o":49.1386297575,"h":49.2989464955,"l":48.9534765568,"c":49.0736609477,"v":236443.502609558,"t":1719633600}
{"o":49.0736609477,"h":49.2997142165,"l":48.6178802042,"c":48.9267067044,"v":303486.7050098387,"t":1719637200}
{"o":48.9267067044,"h":49.2568895748,"l":48.8469380349,"c":49.1297745303,"v":277835.85826878,"t":1719640800}
{"o":49.1297745303,"h":49.6202139136,"l":48.9964782446,"c":49.409375784,"v":285722.4509561798,"t":1719644400}
{"o":49.409375784,"h":49.5596914863,"l":49.0936794536,"c":49.358789133,"v":287302.4521632218,"t":1719648000}
{"o":49.358789133,"h":49.6857962892,"l":49.1256353424,"c":49.5624412858,"v":269048.2735992322,"t":1719651600}
{"o":49.5624412858,"h":49.7454928749,"l":49.3695215151,"c":49.5038648931,"v":265174.9932190187,"t":1719655200}
{"o":49.5038648931,"h":49.5925317982,"l":49.2734667273,"c":49.4620281347,"v":254303.2171758135,"t":1719658800}
{"o":49.4620281347,"h":49.6857635047,"l":49.1504980957,"c":49.4251218067,"v":261111.0117262311,"t":1719662400}
{"o":49.4251218067,"h":49.5586011224,"l":49.2094343259,"c":49.371769502,"v":298191.2301823256,"t":1719666000}
{"o":49.371769502,"h":49.6311745024,"l":49.0448446247,"c":49.2127127066,"v":300746.4317905959,"t":1719669600}
{"o":49.2127127066,"h":49.6178816296,"l":48.9902075298,"c":49.4619440156,"v":300095.3056739158,"t":1719673200}
{"o":49.4619440156,"h":49.5982595418,"l":49.1728713562,"c":49.3265127527,"v":340613.4270629242,"t":1719676800}
{"o":49.3265127527,"h":49.4753648345,"l":49.0519466931,"c":49.353803425,"v":336913.5984507364,"t":1719680400}
{"o":49.353803425,"h":49.4403185434,"l":49.0258571496,"c":49.2282702508,"v":328311.1617551131,"t":1719684000}
{"o":49.2282702508,"h":49.3647531588,"l":48.7757380404,"c":49.1407896308,"v":322411.690581953,"t":1719687600}
{"o":49.1407896308,"h":49.268797714,"l":48.7657419329,"c":48.9305689787,"v":328815.8971633182,"t":1719691200}
{"o":48.9305689787,"h":49.0754674743,"l":48.6970517367,"c":48.8705146916,"v":282020.3192516362,"t":1719694800}
{"o":48.8705146916,"h":49.091354524,"l":48.4505337313,"c":48.7383305476,"v":291597.0773526041,"t":1719698400}
{"o":48.7383305476,"h":48.9936355877,"l":48.6524054306,"c":48.8214555879,"v":264150.4083323982,"t":1719702000}
{"o":48.8214555879,"h":49.1419833374,"l":48.6282786862,"c":48.964094271,"v":275636.4937047728,"t":1719705600}
{"o":48.964094271,"h":49.0852176634,"l":48.5477707748,"c":48.766746707,"v":283977.4625105291,"t":1719709200}
{"o":48.766746707,"h":48.996602786,"l":48.0630839817,"c":48.4497656341,"v":328013.2251454823,"t":1719712800}
{"o":48.4497656341,"h":48.6493492183,"l":48.1333081359,"c":48.3005934128,"v":349953.173545317,"t":1719716400}
{"o":48.3005934128,"h":48.4259701142,"l":47.9407886207,"c":48.1503622016,"v":310191.1651367667,"t":1719720000}
{"o":48.1503622016,"h":48.296473164,"l":47.9226192296,"c":48.1733801536,"v":303584.1407391425,"t":1719723600}
{"o":48.1733801536,"h":48.7591929957,"l":48.0009888453,"c":48.5969689099,"v":337509.8959257356,"t":1719727200}
{"o":48.5969689099,"h":49.3672537279,"l":48.3541272255,"c":48.9827442441,"v":360741.5157296062,"t":1719730800}
{"o":48.9827442441,"h":49.3199709576,"l":48.7438348363,"c":49.1074160481,"v":297472.1432396491,"t":1719734400}
{"o":49.1074160481,"h":49.3968633582,"l":48.9123917296,"c":49.0353007925,"v":251038.9448004407,"t":1719738000}
{"o":49.0353007925,"h":49.2210422251,"l":48.7803611534,"c":48.9908977446,"v":261773.7309401337,"t":1719741600}
{"o":48.9908977446,"h":49.2930713292,"l":48.8538289764,"c":49.1297300686,"v":260158.9135246228,"t":1719745200}
{"o":49.1297300686,"h":49.3275726541,"l":48.8396271518,"c":49.0954699368,"v":296543.3127530197,"t":1719748800}
{"o":49.0954699368,"h":49.5939099678,"l":48.8592919327,"c":49.429825859,"v":341978.0055594961,"t":1719752400}
{"o":49.429825859,"h":49.4951428674,"l":49.0962741235,"c":49.3272733276,"v":481594.4036294039,"t":1719756000}
{"o":49.3272733276,"h":50.0228257116,"l":49.1233321563,"c":49.7791651926,"v":432216.575410563,"t":1719759600}
{"o":49.7791651926,"h":49.8911381975,"l":49.1557490293,"c":49.4992359539,"v":353258.1991599718,"t":1719763200}
{"o":49.4992359539,"h":49.9165305283,"l":49.3316359812,"c":49.7226389849,"v":343613.0393215938,"t":1719766800}
{"o":49.7226389849,"h":50.3915571236,"l":49.4697667391,"c":49.9952157254,"v":363281.2037239273,"t":1719770400}
{"o":49.9952157254,"h":50.1705800679,"l":49.7358577575,"c":49.9322254822,"v":333778.8417277162,"t":1719774000}
{"o":49.9322254822,"h":50.3550197709,"l":49.6504339028,"c":49.7223799194,"v":363051.254459169,"t":1719777600}
{"o":49.7223799194,"h":50.0248760397,"l":49.4772429561,"c":49.9216053878,"v":328981.6170087185,"t":1719781200}
{"o":49.9216053878,"h":50.9824411646,"l":49.400400973,"c":50.4186099638,"v":445805.1287466913,"t":1719784800}
{"o":50.4186099638,"h":50.5862671016,"l":50.0471984654,"c":50.1840814764,"v":323592.146289398,"t":1719788400}
{"o":50.1840814764,"h":50.7815030386,"l":49.8327713975,"c":50.5542574521,"v":322473.1888511794,"t":1719792000}
{"o":50.5542574521,"h":51.0741789993,"l":50.1504986835,"c":50.5351497095,"v":441734.7603936631,"t":1719795600}
{"o":50.5351497095,"h":50.7708985069,"l":50.0169263175,"c":50.2301640878,"v":364058.0604139738,"t":1719799200}
{"o":50.2301640878,"h":50.5050137781,"l":50.1214286527,"c":50.2721030708,"v":284344.0761316629,"t":1719802800}
{"o":50.2721030708,"h":50.5336277194,"l":50.0728266132,"c":50.237768725,"v":403284.7591512884,"t":1719806400}
{"o":50.237768725,"h":50.6892140616,"l":50.121710073,"c":50.4254752018,"v":389780.3940744281,"t":1719810000}
{"o":50.4254752018,"h":50.5964084762,"l":50.0252352503,"c":50.3863823933,"v":361732.5119909856,"t":1719813600}
{"o":50.3863823933,"h":50.7081351637,"l":50.1186441929,"c":50.4250922447,"v":378734.3665523854,"t":1719817200}
{"o":50.4250922447,"h":50.9069388426,"l":49.8693054817,"c":50.2877763938,"v":374497.2024825448,"t":1719820800}
{"o":50.2877763938,"h":50.5632423954,"l":49.9532164492,"c":50.3481946005,"v":303245.6178442338,"t":1719824400}
{"o":50.3481946005,"h":50.5346476656,"l":49.9317798156,"c":50.151621585,"v":317228.5880138518,"t":1719828000}
{"o":50.151621585,"h":50.3093634437,"l":49.7124458018,"c":49.9642029292,"v":312230.5730282624,"t":1719831600}
{"o":49.9642029292,"h":50.439944894,"l":49.6825347235,"c":50.3231390771,"v":333302.8321357722,"t":1719835200}
{"o":50.3231390771,"h":50.9482805892,"l":49.7965405053,"c":50.317984509,"v":458200.3508804946,"t":1719838800}
{"o":50.317984509,"h":50.7794041388,"l":49.9477682748,"c":50.531561144,"v":461829.9541639053,"t":1719842400}
{"o":50.531561144,"h":50.8449324768,"l":50.1244779058,"c":50.5033573175,"v":399888.6083862022,"t":1719846000}
{"o":50.5033573175,"h":50.9147241439,"l":50.0303811957,"c":50.3738685573,"v":490604.6222840588,"t":1719849600}
{"o":50.3738685573,"h":50.7463621685,"l":50.015167546,"c":50.4227872452,"v":422519.593796148,"t":1719853200}
{"o":50.4227872452,"h":50.8371225249,"l":50.0513209667,"c":50.3551693343,"v":457905.127726763,"t":1719856800}
{"o":50.3551693343,"h":50.5601538471,"l":49.9065977712,"c":50.2627155767,"v":391986.091222704,"t":1719860400}
{"o":50.2627155767,"h":50.5880675196,"l":50.076169193,"c":50.3736355329,"v":429861.3600527508,"t":1719864000}
{"o":50.3736355329,"h":50.7442851298,"l":50.157986281,"c":50.4626774393,"v":354000.6609436262,"t":1719867600}
{"o":50.4626774393,"h":50.672684066,"l":49.8462843771,"c":50.172538441,"v":424422.091588226,"t":1719871200}
{"o":50.172538441,"h":50.4316229865,"l":49.8360833311,"c":50.2027810671,"v":296975.8875372731,"t":1719874800}
{"o":50.2027810671,"h":50.5879404193,"l":49.7958937436,"c":50.2805597013,"v":378997.772715831,"t":1719878400}
{"o":50.2805597013,"h":50.5175540196,"l":50.022978652,"c":50.3249736244,"v":323567.0457834785,"t":1719882000}
{"o":50.3249736244,"h":50.9716290283,"l":50.2018176925,"c":50.7403396188,"v":329367.6977945304,"t":1719885600}
{"o":50.7403396188,"h":51.1476255691,"l":50.3656800102,"c":50.7134072234,"v":358272.2388746009,"t":1719889200}
{"o":50.7134072234,"h":51.0323388014,"l":50.5089074954,"c":50.6581845884,"v":359453.3625188788,"t":1719892800}
{"o":50.6581845884,"h":50.8424007323,"l":50.4995290047,"c":50.7041640056,"v":265534.0385654679,"t":1719896400}
{"o":50.7041640056,"h":50.8740669804,"l":50.1283796974,"c":50.34976125,"v":302219.1010639521,"t":1719900000}
{"o":50.34976125,"h":50.5156897215,"l":50.0256976322,"c":50.3034194705,"v":285881.6187290272,"t":1719903600}
{"o":50.3034194705,"h":50.6873972064,"l":49.9858264089,"c":50.42307096,"v":291801.8463946781,"t":1719907200}
{"o":50.42307096,"h":50.6350869401,"l":50.2103963791,"c":50.4716818123,"v":280388.5950274121,"t":1719910800}
{"o":50.4716818123,"h":50.7620823411,"l":50.1951296207,"c":50.6552188571,"v":325140.1508549242,"t":1719914400}
{"o":50.6552188571,"h":51.1578514491,"l":50.4022616356,"c":50.9290526257,"v":353506.9522232205,"t":1719918000}
{"o":50.9290526257,"h":51.6464590658,"l":50.4915145982,"c":51.1338057271,"v":380865.9749163647,"t":1719921600}
{"o":51.1338057271,"h":51.7269981222,"l":50.3838215369,"c":50.6762498087,"v":505356.3095953551,"t":1719925200}
{"o":50.6762498087,"h":51.0443197759,"l":49.9983293322,"c":50.5707030096,"v":521981.68838831,"t":1719928800}
{"o":50.5707030096,"h":50.9251199548,"l":50.2034187509,"c":50.5289941658,"v":363797.9700532726,"t":1719932400}
{"o":50.5289941658,"h":51.0231777209,"l":50.1166473919,"c":50.6530409172,"v":415275.0716169775,"t":1719936000}
{"o":50.6530409172,"h":51.2265162803,"l":50.1963162603,"c":50.9539129976,"v":377192.7208800667,"t":1719939600}
{"o":50.9539129976,"h":52.4164036118,"l":50.5098072926,"c":51.6737470326,"v":581817.168605841,"t":1719943200}
{"o":51.6737470326,"h":51.989745695,"l":51.2483613627,"c":51.6006679245,"v":417606.7925655396,"t":1719946800}
{"o":51.6006679245,"h":52.0303404536,"l":51.4003880738,"c":51.8385278698,"v":381720.7496608014,"t":1719950400}
{"o":51.8385278698,"h":52.1855331204,"l":51.6070142633,"c":52.0097544586,"v":379008.3016905046,"t":1719954000}
{"o":52.0097544586,"h":52.4348151907,"l":51.8040627069,"c":52.2348514138,"v":426719.6956516217,"t":1719957600}
{"o":52.2348514138,"h":52.4620644332,"l":51.7572343393,"c":51.9644287274,"v":333395.4830547936,"t":1719961200}
{"o":51.9644287274,"h":52.1978142559,"l":51.5251375987,"c":51.6553771267,"v":348149.0464593339,"t":1719964800}
{"o":51.6553771267,"h":52.1604043997,"l":51.0281796311,"c":51.4720693709,"v":392233.4102589199,"t":1719968400}
{"o":51.4720693709,"h":51.892859369,"l":51.2336996532,"c":51.6262870741,"v":379555.4698628216,"t":1719972000}
{"o":51.6262870741,"h":51.869500771,"l":50.4249169251,"c":51.184569161,"v":470600.438864796,"t":1719975600}
{"o":51.184569161,"h":51.5156194912,"l":50.206642306,"c":50.6252693368,"v":433773.9189183369,"t":1719979200}
{"o":50.6252693368,"h":51.104837837,"l":50.4604270615,"c":50.9566770177,"v":355010.1147950381,"t":1719982800}
{"o":50.9566770177,"h":51.1293234197,"l":50.6550273661,"c":50.7933749609,"v":324010.4082217272,"t":1719986400}
{"o":50.7933749609,"h":51.0979113697,"l":49.9003760512,"c":50.1960911083,"v":394168.6743788839,"t":1719990000}
{"o":50.1960911083,"h":50.5197185812,"l":49.6124991136,"c":50.1617409898,"v":386765.8445577747,"t":1719993600}
{"o":50.1617409898,"h":50.6649243467,"l":49.9960785285,"c":50.2543011616,"v":347306.0921983253,"t":1719997200}
{"o":50.2543011616,"h":51.150344131,"l":48.7691301657,"c":49.8434816979,"v":745778.1137089829,"t":1720000800}
{"o":49.8434816979,"h":50.094011411,"l":49.286969868,"c":49.8694649764,"v":531377.5968049475,"t":1720004400}
{"o":49.8694649764,"h":50.1889532716,"l":48.6715211716,"c":49.2374765236,"v":574868.0654576035,"t":1720008000}
{"o":49.2374765236,"h":50.2873263748,"l":48.6398334577,"c":49.8019901381,"v":605205.8278879094,"t":1720011600}
{"o":49.8019901381,"h":50.0949696936,"l":48.8826919279,"c":49.1620513742,"v":523425.7642651403,"t":1720015200}
{"o":49.1620513742,"h":49.730246103,"l":48.7422697654,"c":49.139155226,"v":543540.3510117116,"t":1720018800}
{"o":49.139155226,"h":49.7314439274,"l":48.7500124855,"c":49.3899317989,"v":531344.8877679564,"t":1720022400}
{"o":49.3899317989,"h":49.5944831319,"l":48.9015751122,"c":49.2279159714,"v":423864.2898625972,"t":1720026000}
{"o":49.2279159714,"h":49.5072317562,"l":48.8948584934,"c":49.1385903306,"v":507949.1727475985,"t":1720029600}
{"o":49.1385903306,"h":49.6171457975,"l":48.2467972198,"c":49.0048211811,"v":674259.463797737,"t":1720033200}
{"o":49.0048211811,"h":49.502351911,"l":48.6460454143,"c":48.8719929359,"v":449854.5630484985,"t":1720036800}
{"o":48.8719929359,"h":49.6933813871,"l":48.3468441025,"c":49.3202277584,"v":473242.4496856453,"t":1720040400}
{"o":49.3202277584,"h":49.4668609413,"l":48.7980937138,"c":49.1290317205,"v":384714.3465735487,"t":1720044000}
{"o":49.1290317205,"h":49.263441995,"l":48.7397823174,"c":48.9335811897,"v":366379.03216235,"t":1720047600}
{"o":48.9335811897,"h":49.6637078493,"l":48.7264530025,"c":49.0615388071,"v":398622.9926202913,"t":1720051200}
{"o":49.0615388071,"h":50.3590298612,"l":46.1327883452,"c":47.3422047629,"v":911354.5572387972,"t":1720054800}
{"o":47.3422047629,"h":48.7341704199,"l":46.3952438397,"c":47.7142240189,"v":590325.7651318145,"t":1720058400}
{"o":47.7142240189,"h":48.2945901639,"l":47.3840459918,"c":47.9229922784,"v":385623.4620555942,"t":1720062000}
{"o":47.9229922784,"h":48.1439600017,"l":47.5853490206,"c":47.8017119479,"v":320182.5476418,"t":1720065600}
{"o":47.8017119479,"h":48.0076971021,"l":47.5158022488,"c":47.7130560921,"v":323281.6738264275,"t":1720069200}
{"o":47.7130560921,"h":47.9770890122,"l":46.8714950393,"c":47.3294792582,"v":494629.9495688727,"t":1720072800}
{"o":47.3294792582,"h":47.7651318077,"l":47.0151765877,"c":47.3337230719,"v":501282.901825516,"t":1720076400}
{"o":47.3337230719,"h":48.1269076132,"l":46.6292255486,"c":47.7409202141,"v":573967.9634972234,"t":1720080000}
{"o":47.7409202141,"h":48.1865959283,"l":47.0119237764,"c":47.3445259615,"v":552642.8083223833,"t":1720083600}
{"o":47.3445259615,"h":47.645241501,"l":46.5041781076,"c":47.2782853129,"v":612034.7894975728,"t":1720087200}
{"o":47.2782853129,"h":47.6570750268,"l":46.5592615173,"c":46.8796399668,"v":432090.9658292082,"t":1720090800}
{"o":46.8796399668,"h":47.9024362369,"l":46.5686977123,"c":47.2135796144,"v":505174.9807639095,"t":1720094400}
{"o":47.2135796144,"h":47.8698221594,"l":45.8237511385,"c":47.2035123115,"v":807402.5763075373,"t":1720098000}
{"o":47.2035123115,"h":48.7310233044,"l":46.6747740172,"c":47.5357243884,"v":568491.6172112636,"t":1720101600}
{"o":47.5357243884,"h":48.2196993316,"l":47.0266128845,"c":47.7418536974,"v":512038.7461202969,"t":1720105200}
{"o":47.7418536974,"h":47.9126433886,"l":47.1804475269,"c":47.7136223788,"v":463616.5596921422,"t":1720108800}
{"o":47.7136223788,"h":47.9830657433,"l":47.4518775895,"c":47.7177777672,"v":414266.1775774296,"t":1720112400}
{"o":47.7177777672,"h":47.8978690848,"l":47.110268649,"c":47.395669958,"v":522155.5287312164,"t":1720116000}
{"o":47.395669958,"h":48.1493225098,"l":47.1260539325,"c":47.299957171,"v":531756.2959259801,"t":1720119600}
{"o":47.299957171,"h":47.8024312137,"l":46.9246721983,"c":47.5361722375,"v":421420.0892092537,"t":1720123200}
{"o":47.5361722375,"h":47.8824052716,"l":47.172007934,"c":47.5383156217,"v":415012.4048317102,"t":1720126800}
{"o":47.5383156217,"h":47.9096759233,"l":46.5561015112,"c":46.8062968883,"v":533189.272856831,"t":1720130400}
{"o":46.8062968883,"h":47.7749214316,"l":44.9834585027,"c":45.8469536497,"v":710010.1998925213,"t":1720134000}
{"o":45.8469536497,"h":46.943375054,"l":44.168131803,"c":45.8627886639,"v":957584.8472615435,"t":1720137600}
{"o":45.8627886639,"h":46.4053922836,"l":44.6328853591,"c":45.9757548686,"v":562516.5742446482,"t":1720141200}
{"o":45.9757548686,"h":46.7389252059,"l":43.4975293676,"c":44.6600690447,"v":690802.9049176318,"t":1720144800}
{"o":44.6600690447,"h":45.3895781239,"l":43.5673601044,"c":44.7344998494,"v":1040722.5816321212,"t":1720148400}
{"o":44.7344998494,"h":46.3204663973,"l":43.5972289618,"c":45.4070472774,"v":796729.7122081466,"t":1720152000}
{"o":45.4070472774,"h":46.4063134781,"l":45.0726105196,"c":45.8964632084,"v":482302.4567835736,"t":1720155600}
{"o":45.8964632084,"h":46.2874871689,"l":44.7200806799,"c":45.170372594,"v":444240.1274185434,"t":1720159200}
{"o":45.170372594,"h":46.0357037893,"l":44.6869639355,"c":45.7759179493,"v":480863.3343849115,"t":1720162800}
{"o":45.7759179493,"h":46.3411581936,"l":44.1578864056,"c":44.6609823107,"v":435229.8058081821,"t":1720166400}
{"o":44.6609823107,"h":46.1850910813,"l":43.8748818802,"c":45.444921516,"v":474554.3746619434,"t":1720170000}
{"o":45.444921516,"h":46.8189773514,"l":44.8369251475,"c":45.9905193915,"v":538655.0911165734,"t":1720173600}
{"o":45.9905193915,"h":46.8554905611,"l":45.680335618,"c":46.4081971937,"v":516325.6572265381,"t":1720177200}
{"o":46.4081971937,"h":47.5202613556,"l":45.3880570474,"c":46.054309786,"v":671616.0321222281,"t":1720180800}
{"o":46.054309786,"h":47.7581387938,"l":45.3297289203,"c":47.1152577464,"v":644175.8970774054,"t":1720184400}
{"o":47.1152577464,"h":47.5877175782,"l":46.0395775746,"c":47.0096986919,"v":627980.5575979665,"t":1720188000}
{"o":47.0096986919,"h":47.9132503805,"l":46.5471940308,"c":47.6271118344,"v":785021.1133133317,"t":1720191600}
{"o":47.6271118344,"h":48.3517333669,"l":46.797533305,"c":47.4840022433,"v":796391.6506689243,"t":1720195200}
{"o":47.4840022433,"h":48.0821347914,"l":46.9904881208,"c":47.4998013894,"v":578673.147191552,"t":1720198800}
{"o":47.4998013894,"h":48.0288057595,"l":47.0536661383,"c":47.7453026196,"v":612166.731288582,"t":1720202400}
{"o":47.7453026196,"h":47.9062457318,"l":47.2124176718,"c":47.5357712928,"v":465465.7425345539,"t":1720206000}
{"o":47.5357712928,"h":47.8588527128,"l":47.1980436293,"c":47.6717779349,"v":379920.6241171297,"t":1720209600}
{"o":47.6717779349,"h":47.9723648689,"l":47.304724273,"c":47.5388127008,"v":395985.8762017559,"t":1720213200}
{"o":47.5388127008,"h":47.9480121973,"l":47.2037003216,"c":47.4183541094,"v":413716.2748283896,"t":1720216800}
{"o":47.4183541094,"h":47.8089412976,"l":47.3257956043,"c":47.4809587977,"v":415087.415124178,"t":1720220400}
{"o":47.4809587977,"h":48.8551023052,"l":46.7403874865,"c":47.6174514487,"v":579113.3444109557,"t":1720224000}
{"o":47.6174514487,"h":47.9100363596,"l":46.9177166604,"c":47.2046252116,"v":410339.2374010619,"t":1720227600}
{"o":47.2046252116,"h":47.5759827091,"l":46.7117143328,"c":47.2986402889,"v":395595.7704125076,"t":1720231200}
{"o":47.2986402889,"h":47.7830470522,"l":47.042653495,"c":47.4503703502,"v":373894.4744577937,"t":1720234800}
{"o":47.4503703502,"h":47.7575281355,"l":47.090787939,"c":47.2597191999,"v":358668.4851288762,"t":1720238400}
{"o":47.2597191999,"h":47.8264329391,"l":47.0968818511,"c":47.4954433558,"v":324160.5591193175,"t":1720242000}
{"o":47.4954433558,"h":48.449725253,"l":47.2446472675,"c":47.897897183,"v":342899.0087891023,"t":1720245600}
{"o":47.897897183,"h":48.521484184,"l":47.535809727,"c":48.1491808258,"v":446444.1009294536,"t":1720249200}
{"o":48.1491808258,"h":48.5689562287,"l":47.7707888829,"c":48.1309156619,"v":358725.1117361209,"t":1720252800}
{"o":48.1309156619,"h":49.207862728,"l":47.7797363202,"c":48.9631381582,"v":421278.0026690328,"t":1720256400}
{"o":48.9631381582,"h":49.3184480757,"l":48.6064145983,"c":48.8174577208,"v":410798.6274721554,"t":1720260000}
{"o":48.8174577208,"h":48.9596273461,"l":48.3570294566,"c":48.5378845174,"v":350307.412450643,"t":1720263600}
{"o":48.5378845174,"h":48.7270774602,"l":48.0514935533,"c":48.4663016,"v":410534.8503348998,"t":1720267200}
{"o":48.4663016,"h":49.1071343023,"l":48.1567997344,"c":48.735819977,"v":485127.3238838759,"t":1720270800}
{"o":48.735819977,"h":49.0554901274,"l":48.1732216514,"c":48.8163221926,"v":519563.1567622553,"t":1720274400}
{"o":48.8163221926,"h":49.6640206918,"l":48.3680905598,"c":49.3313825719,"v":594053.563571525,"t":1720278000}
{"o":49.3313825719,"h":50.0171054512,"l":48.6355423335,"c":49.3014880081,"v":579379.4004278713,"t":1720281600}
{"o":49.3014880081,"h":49.5719279005,"l":48.9726474552,"c":49.2998792692,"v":509760.6427510891,"t":1720285200}
{"o":49.2998792692,"h":49.5172973374,"l":49.0342998364,"c":49.3730992343,"v":442912.5621875931,"t":1720288800}
{"o":49.3730992343,"h":49.6461665104,"l":49.0456241361,"c":49.4253190588,"v":369072.9621721618,"t":1720292400}
{"o":49.4253190588,"h":49.774259168,"l":49.0535213647,"c":49.2594369323,"v":406285.5631922735,"t":1720296000}
{"o":49.2594369323,"h":50.0100596683,"l":49.0635588466,"c":49.4297438069,"v":457760.1256534689,"t":1720299600}
{"o":49.4297438069,"h":49.8225793565,"l":49.2714122733,"c":49.7027396078,"v":449575.7026876512,"t":1720303200}
{"o":49.7027396078,"h":49.8481067111,"l":49.2235930044,"c":49.419642513,"v":359728.6974145039,"t":1720306800}
{"o":49.419642513,"h":49.7067612585,"l":48.6893864394,"c":48.9225143109,"v":382506.2548818088,"t":1720310400}
{"o":48.9225143109,"h":49.4048197182,"l":48.3479269047,"c":48.9781477725,"v":461224.8543372881,"t":1720314000}
{"o":48.9781477725,"h":49.6548143079,"l":48.7763159064,"c":49.3154946516,"v":347504.0991042362,"t":1720317600}
{"o":49.3154946516,"h":49.4954412231,"l":48.6418347683,"c":49.201524505,"v":298590.8270201233,"t":1720321200}
{"o":49.201524505,"h":49.4818768271,"l":48.1299463114,"c":48.4760752385,"v":326284.9603330623,"t":1720324800}
{"o":48.4760752385,"h":49.0241822916,"l":48.1252855047,"c":48.7019970738,"v":341075.614035044,"t":1720328400}
{"o":48.7019970738,"h":49.0900476932,"l":48.377482666,"c":48.6239195193,"v":356715.5333780599,"t":1720332000}
{"o":48.6239195193,"h":49.1046782473,"l":47.8980775627,"c":48.5476863577,"v":345617.2256957644,"t":1720335600}
{"o":48.5476863577,"h":48.8715119139,"l":48.2681785653,"c":48.7176713992,"v":312079.3675601568,"t":1720339200}
{"o":48.7176713992,"h":49.0735257142,"l":48.4756992538,"c":48.7871092456,"v":331883.3881618219,"t":1720342800}
{"o":48.7871092456,"h":49.1654695579,"l":48.4749454053,"c":48.6744374528,"v":360811.9124219614,"t":1720346400}
{"o":48.6744374528,"h":48.9566447633,"l":48.4415051369,"c":48.7687089012,"v":418191.6244116918,"t":1720350000}
{"o":48.7687089012,"h":49.2043922015,"l":48.2806342118,"c":48.6932236076,"v":388291.9671680512,"t":1720353600}
{"o":48.6932236076,"h":49.1004298103,"l":47.5275912784,"c":47.9833621273,"v":515776.5437616388,"t":1720357200}
{"o":47.9833621273,"h":48.3677594931,"l":47.5162537091,"c":48.1373895662,"v":534130.6551056954,"t":1720360800}
{"o":48.1373895662,"h":48.6052965108,"l":47.650487564,"c":48.1772660433,"v":475926.1817509703,"t":1720364400}
{"o":48.1772660433,"h":48.7805036903,"l":47.876928112,"c":48.4770579933,"v":435523.5580831851,"t":1720368000}
{"o":48.4770579933,"h":48.7722666817,"l":47.9955726728,"c":48.5563274166,"v":420614.3771912426,"t":1720371600}
{"o":48.5563274166,"h":48.9141921323,"l":48.1388345225,"c":48.2330508729,"v":385852.7642268648,"t":1720375200}
{"o":48.2330508729,"h":48.5095842625,"l":47.8986247357,"c":48.0629129009,"v":387539.7323783992,"t":1720378800}
{"o":48.0629129009,"h":48.3718077166,"l":47.7153005104,"c":47.9647751425,"v":419226.2272878431,"t":1720382400}
{"o":47.9647751425,"h":48.6272290923,"l":46.6111047281,"c":47.4444104005,"v":585211.0202853159,"t":1720386000}
{"o":47.4444104005,"h":47.8470315074,"l":46.6452736867,"c":47.0732707748,"v":446431.4396798261,"t":1720389600}
{"o":47.0732707748,"h":47.9787502052,"l":46.034275033,"c":46.7719194466,"v":676291.2808796497,"t":1720393200}
{"o":46.7719194466,"h":47.6940352819,"l":45.4895473656,"c":46.1779257245,"v":647867.0323615358,"t":1720396800}
{"o":46.1779257245,"h":47.5726395322,"l":44.7350879587,"c":46.5164650188,"v":817420.7844663307,"t":1720400400}
{"o":46.5164650188,"h":47.7544681909,"l":45.750398509,"c":46.7316486827,"v":621088.0729438713,"t":1720404000}
{"o":46.7316486827,"h":47.2567163054,"l":46.2764470267,"c":46.6526719054,"v":394218.3430524495,"t":1720407600}
{"o":46.6526719054,"h":47.7832901909,"l":45.62445284,"c":47.245398447,"v":423557.4511331461,"t":1720411200}
{"o":47.245398447,"h":47.6594483713,"l":46.6828798525,"c":47.1662781918,"v":401463.6853669541,"t":1720414800}
{"o":47.1662781918,"h":48.0623753947,"l":46.7098372572,"c":47.1067601939,"v":398131.1415566601,"t":1720418400}
{"o":47.1067601939,"h":47.3916515055,"l":46.6693096607,"c":47.1565668193,"v":402007.8592896141,"t":1720422000}
{"o":47.1565668193,"h":49.9757258686,"l":46.0158289089,"c":48.8964722736,"v":824873.7987334527,"t":1720425600}
{"o":48.8964722736,"h":49.4685541488,"l":48.1645488945,"c":48.5866379219,"v":706988.9583203971,"t":1720429200}
{"o":48.5866379219,"h":49.1939468654,"l":47.8506894414,"c":48.2840832881,"v":502339.3796130496,"t":1720432800}
{"o":48.2840832881,"h":49.5925405581,"l":47.9501078845,"c":48.86799879,"v":498641.2902834364,"t":1720436400}
{"o":48.86799879,"h":49.4622414596,"l":48.2550628047,"c":48.8122847116,"v":480572.5239941087,"t":1720440000}
{"o":48.8122847116,"h":49.2372633895,"l":48.3193489266,"c":48.911345462,"v":622486.2741010414,"t":1720443600}
{"o":48.911345462,"h":49.949648873,"l":46.2511084351,"c":48.4984307252,"v":991997.8577784733,"t":1720447200}
{"o":48.4984307252,"h":49.9288376242,"l":47.6087187689,"c":48.0428489809,"v":738949.3877322805,"t":1720450800}
{"o":48.0428489809,"h":48.7479667159,"l":46.9667195666,"c":47.9705839455,"v":747343.5709710331,"t":1720454400}
{"o":47.9705839455,"h":48.4797730683,"l":47.5462231533,"c":48.0512898162,"v":709521.8340492779,"t":1720458000}
{"o":48.0512898162,"h":48.5133712801,"l":47.6749909056,"c":48.2483588307,"v":533880.9908435933,"t":1720461600}
{"o":48.2483588307,"h":48.6624158286,"l":47.8844862695,"c":48.3262738009,"v":436221.4556645715,"t":1720465200}
{"o":48.3262738009,"h":49.2362271795,"l":47.639386596,"c":48.4463345984,"v":532153.4309421378,"t":1720468800}
{"o":48.4463345984,"h":49.4683761258,"l":48.1527258265,"c":48.8266264445,"v":596850.5561715915,"t":1720472400}
{"o":48.8266264445,"h":49.2423393064,"l":48.5136402149,"c":48.8050084269,"v":449747.0395298139,"t":1720476000}
{"o":48.8050084269,"h":49.0506827058,"l":48.1246511542,"c":48.725094592,"v":547241.5604348236,"t":1720479600}
{"o":48.725094592,"h":48.94371589,"l":47.8654557043,"c":48.2434092735,"v":785473.7281446257,"t":1720483200}
{"o":48.2434092735,"h":49.3670561143,"l":47.5532088899,"c":47.9199385199,"v":612206.0245988207,"t":1720486800}
{"o":47.9199385199,"h":48.979552808,"l":47.5105771202,"c":48.6960800615,"v":445698.1555007183,"t":1720490400}
{"o":48.6960800615,"h":49.0980468436,"l":48.1245740662,"c":48.8143443585,"v":497467.4654108101,"t":1720494000}
{"o":48.8143443585,"h":49.3115206333,"l":48.5588856461,"c":48.8823246625,"v":460415.3720568548,"t":1720497600}
{"o":48.8823246625,"h":49.2511122198,"l":48.6716885235,"c":49.0711418554,"v":454709.0468169341,"t":1720501200}
{"o":49.0711418554,"h":49.7930557852,"l":48.6133440542,"c":49.2871940996,"v":492704.8244554839,"t":1720504800}
{"o":49.2871940996,"h":49.616373601,"l":48.9051392789,"c":49.0826445245,"v":425737.6000128931,"t":1720508400}
{"o":49.0826445245,"h":49.901848481,"l":48.7195420492,"c":49.2606757998,"v":444273.6198395443,"t":1720512000}
{"o":49.2606757998,"h":49.5773767635,"l":48.8423957559,"c":49.0075081428,"v":367393.1998626846,"t":1720515600}
{"o":49.0075081428,"h":49.2653586338,"l":48.6061324307,"c":48.9316121163,"v":370325.7441854259,"t":1720519200}
{"o":48.9316121163,"h":49.3017945064,"l":48.4491074932,"c":49.1982970279,"v":404425.3610221427,"t":1720522800}
{"o":49.1982970279,"h":49.3407956583,"l":48.6791242533,"c":48.8202610421,"v":334338.2342936791,"t":1720526400}
{"o":48.8202610421,"h":49.1831413264,"l":48.2839780824,"c":48.7499888062,"v":557995.481824737,"t":1720530000}
{"o":48.7499888062,"h":49.6775947281,"l":47.9612750428,"c":48.2993340498,"v":679936.7378977146,"t":1720533600}
{"o":48.2993340498,"h":48.911035227,"l":47.9685533087,"c":48.6814300132,"v":533254.1306221337,"t":1720537200}
{"o":48.6814300132,"h":49.4647432259,"l":48.2934266811,"c":49.2323069893,"v":530757.983969096,"t":1720540800}
{"o":49.2323069893,"h":49.5835957344,"l":48.4805276561,"c":48.9315767462,"v":481164.1867945208,"t":1720544400}
{"o":48.9315767462,"h":49.5922039326,"l":48.6260711813,"c":49.264490097,"v":567974.3287946231,"t":1720548000}
{"o":49.264490097,"h":49.3832687758,"l":48.8759071929,"c":49.1087780644,"v":542218.5674688392,"t":1720551600}
{"o":49.1087780644,"h":49.6506280878,"l":48.8825379725,"c":49.1930093769,"v":476530.965465136,"t":1720555200}
{"o":49.1930093769,"h":49.6088635478,"l":48.7896864759,"c":49.062776023,"v":381465.2329936979,"t":1720558800}
{"o":49.062776023,"h":49.3557092546,"l":48.6384018589,"c":48.8894464678,"v":470411.85995593,"t":1720562400}
{"o":48.8894464678,"h":49.1877833828,"l":48.6847795276,"c":48.8677245022,"v":472602.0507699773,"t":1720566000}
{"o":48.8677245022,"h":49.1403019857,"l":48.0300515012,"c":48.2905292407,"v":462356.8191102295,"t":1720569600}
{"o":48.2905292407,"h":48.9373529023,"l":47.9965510295,"c":48.6219050616,"v":419685.6430075396,"t":1720573200}
{"o":48.6219050616,"h":49.0324460692,"l":48.1684611111,"c":48.7429454988,"v":373723.4798625031,"t":1720576800}
{"o":48.7429454988,"h":49.1005670639,"l":48.4731872636,"c":48.9552385083,"v":341962.2014566052,"t":1720580400}
{"o":48.9552385083,"h":50.3368200814,"l":48.5214149787,"c":49.8158375309,"v":544832.5979582431,"t":1720584000}
{"o":49.8158375309,"h":50.2428745744,"l":49.0965340544,"c":49.4663080931,"v":442582.0085950073,"t":1720587600}
{"o":49.4663080931,"h":49.8299682043,"l":49.0580289764,"c":49.5764095644,"v":372923.6984087117,"t":1720591200}
{"o":49.5764095644,"h":49.8269599276,"l":48.919129531,"c":49.4204009315,"v":355798.8118433886,"t":1720594800}
{"o":49.4204009315,"h":49.6416654388,"l":49.0822219471,"c":49.3785988715,"v":365962.2799747619,"t":1720598400}
{"o":49.3785988715,"h":49.5601921749,"l":48.790386919,"c":49.151387586,"v":381445.2210711609,"t":1720602000}
{"o":49.151387586,"h":49.5336035049,"l":48.8715390233,"c":49.4103769371,"v":375954.5003533348,"t":1720605600}
{"o":49.4103769371,"h":49.6083083021,"l":48.803226477,"c":49.1371105895,"v":392707.6922739238,"t":1720609200}
{"o":49.1371105895,"h":49.4572967918,"l":48.2805216098,"c":48.8897531762,"v":567411.42219001,"t":1720612800}
{"o":48.8897531762,"h":49.3642039956,"l":48.4177170748,"c":48.8606759911,"v":612797.066012159,"t":1720616400}
{"o":48.8606759911,"h":49.2659808781,"l":48.1951896175,"c":48.5682669941,"v":509692.2127064443,"t":1720620000}
{"o":48.5682669941,"h":49.0257297997,"l":48.1395070667,"c":48.6250710487,"v":990190.0194930144,"t":1720623600}
{"o":48.6250710487,"h":49.1955161035,"l":48.3813338061,"c":48.6402473292,"v":440997.2011981402,"t":1720627200}
{"o":48.6402473292,"h":48.8249735815,"l":48.2786001239,"c":48.6584930087,"v":435190.6511650305,"t":1720630800}
{"o":48.6584930087,"h":48.8994595903,"l":48.4110089049,"c":48.6191316024,"v":473433.9773272444,"t":1720634400}
{"o":48.6191316024,"h":48.8879267024,"l":48.3758764926,"c":48.7188740888,"v":485196.3964347927,"t":1720638000}
{"o":48.7188740888,"h":48.9416378307,"l":48.4041151122,"c":48.612583909,"v":397301.6905068492,"t":1720641600}
{"o":48.612583909,"h":48.8956950656,"l":48.334924712,"c":48.7424427639,"v":362693.7914521456,"t":1720645200}
{"o":48.7424427639,"h":49.0859109827,"l":48.6352944327,"c":48.8704567312,"v":332447.2934655145,"t":1720648800}
{"o":48.8704567312,"h":49.2016458558,"l":48.6528686713,"c":49.0162521599,"v":352858.4293778132,"t":1720652400}
{"o":49.0162521599,"h":49.0920367015,"l":48.3374182402,"c":48.8619771649,"v":391169.531095761,"t":1720656000}
{"o":48.8619771649,"h":49.6232701496,"l":48.2742064538,"c":49.0588232787,"v":422195.178548176,"t":1720659600}
{"o":49.0588232787,"h":49.3766197973,"l":48.6180927338,"c":48.7829459615,"v":407606.4791829268,"t":1720663200}
{"o":48.7829459615,"h":49.2183510019,"l":47.88421346,"c":48.5439289165,"v":393164.1191655749,"t":1720666800}
{"o":48.5439289165,"h":48.8222101318,"l":48.313862871,"c":48.5850902347,"v":318101.339574535,"t":1720670400}
{"o":48.5850902347,"h":48.906590873,"l":48.3530554654,"c":48.7092633899,"v":325019.9180183523,"t":1720674000}
{"o":48.7092633899,"h":48.9982907637,"l":48.5519167678,"c":48.7988638984,"v":325150.3566616194,"t":1720677600}
{"o":48.7988638984,"h":49.2584844341,"l":48.4606530156,"c":48.8693452105,"v":351514.791539403,"t":1720681200}
{"o":48.8693452105,"h":49.1973270088,"l":48.701874039,"c":48.962902057,"v":387202.8200313373,"t":1720684800}
{"o":48.962902057,"h":49.184778765,"l":48.8021517955,"c":49.0048261101,"v":344030.1387993866,"t":1720688400}
{"o":49.0048261101,"h":49.2136014644,"l":48.7198872921,"c":49.0807154033,"v":409439.959266478,"t":1720692000}
{"o":49.0807154033,"h":49.4595991279,"l":48.9048663588,"c":49.2285532835,"v":350337.1897598565,"t":1720695600}
{"o":49.2285532835,"h":50.1357423305,"l":48.6974787516,"c":49.1299607461,"v":635060.9534071966,"t":1720699200}
{"o":49.1299607461,"h":49.3712756988,"l":48.474010783,"c":48.8160587298,"v":619479.49509898,"t":1720702800}
{"o":48.8160587298,"h":49.1789219469,"l":47.9640589442,"c":48.4767602276,"v":597295.5506251164,"t":1720706400}
{"o":48.4767602276,"h":49.0913169928,"l":47.2219489004,"c":47.9048109904,"v":553304.5346460353,"t":1720710000}
{"o":47.9048109904,"h":48.2467415013,"l":47.4208353741,"c":47.8658909022,"v":529238.5089145227,"t":1720713600}
{"o":47.8658909022,"h":48.368040246,"l":47.3497405694,"c":47.7919238726,"v":536011.4700606554,"t":1720717200}
{"o":47.7919238726,"h":48.0920659656,"l":47.6072029076,"c":47.9459090909,"v":396003.4037139569,"t":1720720800}
{"o":47.9459090909,"h":48.2506207457,"l":47.0857171996,"c":47.4499272997,"v":477045.2312580227,"t":1720724400}
{"o":47.4499272997,"h":47.9917321196,"l":46.9858555461,"c":47.5766466413,"v":536673.9437157301,"t":1720728000}
{"o":47.5766466413,"h":47.8855039693,"l":47.0912536149,"c":47.448992939,"v":434790.9870106383,"t":1720731600}
{"o":47.448992939,"h":47.8631103656,"l":47.1163205972,"c":47.6047183749,"v":395488.7135507265,"t":1720735200}
{"o":47.6047183749,"h":47.7889900042,"l":47.1578438081,"c":47.285008952,"v":394716.3377949732,"t":1720738800}
{"o":47.285008952,"h":47.8620165813,"l":47.056590457,"c":47.2517719347,"v":417248.1711638613,"t":1720742400}
{"o":47.2517719347,"h":47.810959642,"l":46.4078005889,"c":47.4662777015,"v":522926.1087710114,"t":1720746000}
{"o":47.4662777015,"h":48.2017648634,"l":47.0711276477,"c":47.8980232434,"v":351480.8502693304,"t":1720749600}
{"o":47.8980232434,"h":48.0769914622,"l":47.2003993272,"c":47.471552333,"v":403705.7232341668,"t":1720753200}
{"o":47.471552333,"h":47.7082083966,"l":47.0312285712,"c":47.3380108703,"v":374401.0234814097,"t":1720756800}
{"o":47.3380108703,"h":47.4876508325,"l":46.9091343594,"c":47.2117567764,"v":321856.5040246532,"t":1720760400}
{"o":47.2117567764,"h":47.8103237574,"l":46.9820675737,"c":47.3566852591,"v":316270.2583974063,"t":1720764000}
{"o":47.3566852591,"h":47.7206204836,"l":46.6973667393,"c":47.1946761209,"v":315978.1845642803,"t":1720767600}
{"o":47.1946761209,"h":47.4057934795,"l":46.9432903456,"c":47.2971122852,"v":327596.2905157259,"t":1720771200}
{"o":47.2971122852,"h":47.4844990284,"l":46.6536444756,"c":46.9561770064,"v":322207.3411233291,"t":1720774800}
{"o":46.9561770064,"h":47.3956812976,"l":46.6437368531,"c":47.2203685297,"v":331511.694057518,"t":1720778400}
{"o":47.2203685297,"h":47.394719216,"l":47.0512749335,"c":47.2596302689,"v":292965.0005815951,"t":1720782000}
{"o":47.2596302689,"h":47.9749027901,"l":47.0250300913,"c":47.5828803099,"v":442141.3095462506,"t":1720785600}
{"o":47.5828803099,"h":48.5103683008,"l":47.2481501999,"c":48.0804653047,"v":481197.4168581703,"t":1720789200}
{"o":48.0804653047,"h":48.2938140633,"l":47.5495519806,"c":47.6677081303,"v":470151.2840310354,"t":1720792800}
{"o":47.6677081303,"h":48.3018151132,"l":47.5247528103,"c":47.9521091088,"v":465314.62933915,"t":1720796400}
{"o":47.9521091088,"h":48.286568918,"l":47.5214284092,"c":47.8342951189,"v":373717.2056858873,"t":1720800000}
{"o":47.8342951189,"h":48.195803863,"l":47.5844487698,"c":47.9947931583,"v":405635.6352824556,"t":1720803600}
{"o":47.9947931583,"h":48.6068363932,"l":47.6999571495,"c":48.2816343706,"v":557041.3578026282,"t":1720807200}
{"o":48.2816343706,"h":48.5523469705,"l":47.6892275977,"c":47.9619455095,"v":501125.1766192276,"t":1720810800}
{"o":47.9619455095,"h":48.1854171276,"l":47.2650347533,"c":47.8184111896,"v":417951.0372513678,"t":1720814400}
{"o":47.8184111896,"h":48.0475548461,"l":47.5845691129,"c":47.8717144039,"v":367082.1758355548,"t":1720818000}
{"o":47.8717144039,"h":48.1384656496,"l":47.7238954641,"c":48.0521741794,"v":289633.8642782128,"t":1720821600}
{"o":48.0521741794,"h":48.3647819016,"l":47.8718843718,"c":48.2084099012,"v":298949.1145233408,"t":1720825200}
{"o":48.2084099012,"h":48.3181831444,"l":47.8595555303,"c":48.0510474253,"v":332414.4468712399,"t":1720828800}
{"o":48.0510474253,"h":48.3996834444,"l":47.916931581,"c":48.0173227806,"v":300329.2566137347,"t":1720832400}
{"o":48.0173227806,"h":48.1538716602,"l":47.6847120799,"c":47.9785554087,"v":242527.0318058105,"t":1720836000}
{"o":47.9785554087,"h":48.121022411,"l":47.8057950162,"c":47.8960043798,"v":265637.8598647113,"t":1720839600}
{"o":47.8960043798,"h":48.0478743709,"l":47.600034824,"c":47.771659284,"v":283818.9223297379,"t":1720843200}
{"o":47.771659284,"h":48.1755515507,"l":47.5675472744,"c":48.00098,"v":294706.668061144,"t":1720846800}
{"o":48.00098,"h":48.2293825445,"l":47.8168037663,"c":47.9592848917,"v":295041.9977639352,"t":1720850400}
{"o":47.9592848917,"h":48.2000920921,"l":47.752433446,"c":48.084359834,"v":273923.7153595199,"t":1720854000}
{"o":48.084359834,"h":48.3466217992,"l":47.7324846646,"c":47.9898500978,"v":286257.8373889375,"t":1720857600}
{"o":47.9898500978,"h":48.7017347469,"l":47.6034172552,"c":48.3830524953,"v":380345.4376556767,"t":1720861200}
{"o":48.3830524953,"h":48.6324966325,"l":47.8630260448,"c":48.1860227246,"v":385374.2685988417,"t":1720864800}
{"o":48.1860227246,"h":48.3583912328,"l":47.9001957429,"c":48.190471004,"v":269786.4598555486,"t":1720868400}
{"o":48.190471004,"h":48.4633946267,"l":47.9535271794,"c":48.2607960563,"v":299162.3885087532,"t":1720872000}
{"o":48.2607960563,"h":48.4177527344,"l":47.947535011,"c":48.1729187311,"v":464531.6303176424,"t":1720875600}
{"o":48.1729187311,"h":48.3457188171,"l":47.8566521498,"c":48.2095072473,"v":325851.882195506,"t":1720879200}
{"o":48.2095072473,"h":48.4497986045,"l":47.901233504,"c":48.2564016593,"v":323846.5193242672,"t":1720882800}
{"o":48.2564016593,"h":48.5038238324,"l":47.8053161976,"c":48.03803059,"v":432032.8840018091,"t":1720886400}
{"o":48.03803059,"h":48.2190619629,"l":47.8663377916,"c":48.0183911221,"v":446292.7465814211,"t":1720890000}
{"o":48.0183911221,"h":48.2067151468,"l":47.8008979656,"c":47.9619028951,"v":308103.0410603503,"t":1720893600}
{"o":47.9619028951,"h":48.2000397782,"l":47.8622862994,"c":48.042069177,"v":362875.2773827398,"t":1720897200}
{"o":48.042069177,"h":48.3399016714,"l":47.9556594729,"c":48.0937313875,"v":404515.7710825208,"t":1720900800}
{"o":48.0937313875,"h":48.2914381193,"l":47.889905831,"c":48.2021493503,"v":362562.204919482,"t":1720904400}
{"o":48.2021493503,"h":49.0296472097,"l":47.6202372446,"c":48.7673716716,"v":572550.981166507,"t":1720908000}
{"o":48.7673716716,"h":49.371167988,"l":48.4009581591,"c":48.6867680998,"v":715800.3092422398,"t":1720911600}
{"o":48.6867680998,"h":49.84183874,"l":48.3764143384,"c":49.4643496059,"v":522328.0621005843,"t":1720915200}
{"o":49.4643496059,"h":49.7020049784,"l":48.9833284132,"c":49.4971712285,"v":527905.2273014511,"t":1720918800}
{"o":49.4971712285,"h":49.7313637334,"l":48.8331416909,"c":49.1247081827,"v":430858.160191827,"t":1720922400}
{"o":49.1247081827,"h":49.4867351367,"l":48.9227163923,"c":49.0566669559,"v":339775.6728077119,"t":1720926000}
{"o":49.0566669559,"h":49.844336829,"l":48.8474327662,"c":49.3654811076,"v":411323.2664318603,"t":1720929600}
{"o":49.3654811076,"h":49.7859122563,"l":48.9739064907,"c":49.5107390042,"v":495864.0831183546,"t":1720933200}
{"o":49.5107390042,"h":49.7248557149,"l":48.984242177,"c":49.1912042657,"v":370328.4841020869,"t":1720936800}
{"o":49.1912042657,"h":49.4901684978,"l":49.0217575902,"c":49.2468000356,"v":329082.6713437625,"t":1720940400}
{"o":49.2468000356,"h":49.6120409019,"l":49.1466240133,"c":49.4217345754,"v":360828.8563256355,"t":1720944000}
{"o":49.4217345754,"h":50.0008108244,"l":49.1660756765,"c":49.7530116481,"v":461242.1344625698,"t":1720947600}
{"o":49.7530116481,"h":49.9652792301,"l":49.1490220133,"c":49.331209713,"v":384872.8424852718,"t":1720951200}
{"o":49.331209713,"h":49.6077410545,"l":49.0950122124,"c":49.2624068886,"v":428458.6770938764,"t":1720954800}
{"o":49.2624068886,"h":49.4860654045,"l":48.8197169602,"c":49.0841008445,"v":379244.3762534572,"t":1720958400}
{"o":49.0841008445,"h":49.3942938136,"l":48.9543878001,"c":49.2088551293,"v":459894.0211440224,"t":1720962000}
{"o":49.2088551293,"h":49.5459796449,"l":48.7661472049,"c":49.3264297791,"v":465815.6961830557,"t":1720965600}
{"o":49.3264297791,"h":49.7974679347,"l":49.1300803304,"c":49.5747862484,"v":549241.5869580362,"t":1720969200}
{"o":49.5747862484,"h":49.7223034778,"l":49.2623103924,"c":49.4532035326,"v":438280.4650724581,"t":1720972800}
{"o":49.4532035326,"h":49.569368014,"l":49.0928230153,"c":49.2969637981,"v":432556.0489303783,"t":1720976400}
{"o":49.2969637981,"h":49.4562230068,"l":49.1268203621,"c":49.2885235559,"v":418842.5055538478,"t":1720980000}
{"o":49.2885235559,"h":49.4394233795,"l":49.0941776543,"c":49.3715391022,"v":324775.1506985594,"t":1720983600}
{"o":49.3715391022,"h":49.7734536663,"l":49.173941751,"c":49.4586057575,"v":336363.6731644846,"t":1720987200}
{"o":49.4586057575,"h":50.3757659014,"l":49.0382120897,"c":50.0166763926,"v":441389.8778969836,"t":1720990800}
{"o":50.0166763926,"h":50.289810363,"l":49.4638678854,"c":49.8198750204,"v":462640.5336586063,"t":1720994400}
{"o":49.8198750204,"h":50.3199518788,"l":49.5997411012,"c":49.9137847063,"v":392919.3988252489,"t":1720998000}
{"o":49.9137847063,"h":51.1035850595,"l":49.3088003209,"c":50.5382358228,"v":465310.1628106236,"t":1721001600}
{"o":50.5382358228,"h":51.1142150413,"l":50.1427099342,"c":50.6271014843,"v":434481.4851178108,"t":1721005200}
{"o":50.6271014843,"h":51.1040008245,"l":50.2709240658,"c":50.7954131623,"v":408511.5220850468,"t":1721008800}
{"o":50.7954131623,"h":51.0121386203,"l":50.3382822146,"c":50.6077407123,"v":370775.0310991541,"t":1721012400}
{"o":50.6077407123,"h":50.9724364383,"l":50.2731690792,"c":50.8223206755,"v":376714.109688707,"t":1721016000}
{"o":50.8223206755,"h":51.0400347812,"l":50.5346773763,"c":50.8075301486,"v":376021.7480286981,"t":1721019600}
{"o":50.8075301486,"h":51.4910596465,"l":50.429326191,"c":51.0580043842,"v":411817.8562263376,"t":1721023200}
{"o":51.0580043842,"h":51.4367126593,"l":50.6552672196,"c":50.9076666319,"v":453053.6004221408,"t":1721026800}
{"o":50.9076666319,"h":51.2861272385,"l":50.451624755,"c":50.8287878382,"v":444879.5811994719,"t":1721030400}
{"o":50.8287878382,"h":51.0729199359,"l":50.517405553,"c":50.7445362825,"v":428029.5914127058,"t":1721034000}
{"o":50.7445362825,"h":51.0206379966,"l":50.3648620971,"c":50.5786277862,"v":367758.8712913395,"t":1721037600}
{"o":50.5786277862,"h":50.887374046,"l":50.3659102771,"c":50.6318473459,"v":362046.676669135,"t":1721041200}
{"o":59.4596298293,"h":60.4915149609,"l":59.0693449925,"c":59.4596298293,"v":312494.312934056,"t":1713844800}
{"o":59.4596298293,"h":60.1181936293,"l":59.1176535792,"c":59.7214287604,"v":303817.8751868127,"t":1713848400}
{"o":59.7214287604,"h":60.043618907,"l":58.8462134127,"c":59.2861127205,"v":296381.3269971265,"t":1713852000}
{"o":59.2861127205,"h":59.7650448143,"l":58.5629756416,"c":59.0352585281,"v":303877.0058149913,"t":1713855600}
{"o":59.0352585281,"h":59.4826609925,"l":58.554930764,"c":59.2337362822,"v":322383.9291908531,"t":1713859200}
{"o":59.2337362822,"h":59.5151651109,"l":58.8306102801,"c":59.0590614482,"v":280708.8859274877,"t":1713862800}
{"o":59.0590614482,"h":60.0446114582,"l":58.8014463129,"c":59.4908024397,"v":258907.2087385372,"t":1713866400}
{"o":59.4908024397,"h":59.7425703182,"l":58.5768059348,"c":59.1461575068,"v":323953.2565861609,"t":1713870000}
{"o":59.1461575068,"h":59.8006373006,"l":58.8522080424,"c":59.3069973451,"v":396729.3899757725,"t":1713873600}
{"o":59.3069973451,"h":60.2378519574,"l":58.8697369665,"c":59.922450162,"v":476516.7865815518,"t":1713877200}
{"o":59.922450162,"h":61.0734499388,"l":59.2168013383,"c":60.654027089,"v":585741.3756162369,"t":1713880800}
{"o":60.654027089,"h":61.4113377832,"l":59.940296909,"c":60.4527720805,"v":617954.0017064428,"t":1713884400}
{"o":60.4527720805,"h":61.2463048271,"l":59.8997068157,"c":60.5212380615,"v":506651.2275872825,"t":1713888000}
{"o":60.5212380615,"h":61.7872388905,"l":60.0170428034,"c":60.9264123409,"v":480988.5096347627,"t":1713891600}
{"o":60.9264123409,"h":61.3157757236,"l":60.2288553616,"c":60.8935571536,"v":491372.108402933,"t":1713895200}
{"o":60.8935571536,"h":61.1231481333,"l":59.9681170429,"c":60.3688477161,"v":416885.9413217828,"t":1713898800}
{"o":60.3688477161,"h":60.7095266628,"l":59.1061171496,"c":59.9933233024,"v":460593.1176486678,"t":1713902400}
{"o":59.9933233024,"h":60.4125593873,"l":59.5700529671,"c":59.8863364967,"v":438468.0286518475,"t":1713906000}
{"o":59.8863364967,"h":60.4202695742,"l":59.3036145091,"c":59.5650888429,"v":398545.2136766309,"t":1713909600}
{"o":59.5650888429,"h":59.7253844349,"l":59.0605121767,"c":59.3600870636,"v":406244.8048252595,"t":1713913200}
{"o":59.3600870636,"h":60.8166183139,"l":59.0159525392,"c":60.0182887823,"v":526095.0701839073,"t":1713916800}
{"o":60.0182887823,"h":61.1840853287,"l":59.885978222,"c":60.4629354036,"v":490782.1074015835,"t":1713920400}
{"o":60.4629354036,"h":60.9625127553,"l":59.2007348471,"c":59.9397860251,"v":457677.3506804805,"t":1713924000}
{"o":59.9397860251,"h":60.5391565955,"l":59.6664989054,"c":60.0177571581,"v":336570.1220860186,"t":1713927600}
{"o":60.0177571581,"h":61.0945981467,"l":59.7259480165,"c":60.9496147303,"v":460904.5101160894,"t":1713931200}
{"o":60.9496147303,"h":61.3107082453,"l":60.1708204827,"c":60.6192859281,"v":421063.5804620817,"t":1713934800}
{"o":60.6192859281,"h":61.2959439419,"l":59.9405435425,"c":60.6514180389,"v":420826.1191206517,"t":1713938400}
{"o":60.6514180389,"h":60.9759541418,"l":60.3620730339,"c":60.5168693367,"v":319011.4462304103,"t":1713942000}
{"o":60.5168693367,"h":60.8276961773,"l":59.7901189028,"c":60.2096756592,"v":333355.503423795,"t":1713945600}
{"o":60.2096756592,"h":60.5753841421,"l":59.6151918889,"c":60.2008202731,"v":316451.4349914287,"t":1713949200}
{"o":60.2008202731,"h":60.7093382726,"l":59.9034404676,"c":60.3481263676,"v":318655.7516947863,"t":1713952800}
{"o":60.3481263676,"h":61.3597353132,"l":60.0657592391,"c":60.9321761243,"v":364146.7355393234,"t":1713956400}
{"o":60.9321761243,"h":61.3801072539,"l":60.4265615526,"c":60.6879053772,"v":430625.1810833051,"t":1713960000}
{"o":60.6879053772,"h":61.1225403609,"l":59.2978462352,"c":60.0763688078,"v":563572.8668081305,"t":1713963600}
{"o":60.0763688078,"h":60.8039037903,"l":58.0038763212,"c":59.5473295305,"v":1004725.7168313626,"t":1713967200}
{"o":59.5473295305,"h":60.0780574181,"l":57.2851297293,"c":58.2299792002,"v":1136277.3825815651,"t":1713970800}
{"o":58.2299792002,"h":59.0687384065,"l":57.5880041658,"c":58.393812786,"v":769359.9068212159,"t":1713974400}
{"o":58.393812786,"h":59.6020995499,"l":57.8728554638,"c":58.5454957708,"v":475847.4839599354,"t":1713978000}
{"o":58.5454957708,"h":58.9396512106,"l":56.6337947481,"c":57.2213005754,"v":505428.1113198026,"t":1713981600}
{"o":57.2213005754,"h":58.7230146943,"l":56.6426395197,"c":57.7365727945,"v":633056.3788631925,"t":1713985200}
{"o":57.7365727945,"h":58.2000970634,"l":57.0629128324,"c":57.4162419124,"v":506150.505276756,"t":1713988800}
{"o":57.4162419124,"h":58.0673318016,"l":57.0498639226,"c":57.727122324,"v":387584.2394433666,"t":1713992400}
{"o":57.727122324,"h":57.9299370428,"l":56.4014227755,"c":56.6911419827,"v":420466.6403721416,"t":1713996000}
{"o":56.6911419827,"h":57.2587452016,"l":55.6504803812,"c":56.8574966815,"v":462187.7717592983,"t":1713999600}
{"o":56.8574966815,"h":57.6415142336,"l":56.5770759821,"c":57.0916572203,"v":378589.2958672276,"t":1714003200}
{"o":57.0916572203,"h":57.5189312841,"l":55.932566793,"c":56.2385948371,"v":379071.507693904,"t":1714006800}
{"o":56.2385948371,"h":56.8687131781,"l":55.7121350817,"c":56.4462039435,"v":453017.1136738055,"t":1714010400}
{"o":56.4462039435,"h":56.7103027602,"l":55.8926414153,"c":56.1407446444,"v":362264.702956559,"t":1714014000}
{"o":56.1407446444,"h":56.9234275743,"l":55.6826269401,"c":56.6784958349,"v":404874.5926807419,"t":1714017600}
{"o":56.6784958349,"h":57.1771775245,"l":56.1593114379,"c":56.8685135522,"v":279489.8600690853,"t":1714021200}
{"o":56.8685135522,"h":57.7235219567,"l":56.3629867566,"c":56.7561487162,"v":413892.7040117689,"t":1714024800}
{"o":56.7561487162,"h":57.0662102103,"l":55.8546263811,"c":56.3282557804,"v":325000.8465470226,"t":1714028400}
{"o":56.3282557804,"h":57.1916265676,"l":55.4345238741,"c":56.3848505632,"v":425060.7182032147,"t":1714032000}
{"o":56.3848505632,"h":56.5186236279,"l":56.1744250706,"c":56.3738423374,"v":665.73848068,"t":1714035600}
{"o":56.3738423374,"h":56.7665328481,"l":56.1472148891,"c":56.5003028122,"v":2447.95304219,"t":1714039200}
{"o":56.5003028122,"h":56.6723723023,"l":56.3201621155,"c":56.3965962976,"v":171.859,"t":1714042800}
{"o":56.3965962976,"h":56.7412309119,"l":56.1042578781,"c":56.5004725654,"v":74.52993797,"t":1714046400}
{"o":56.5004725654,"h":57.237412548,"l":56.2215821828,"c":56.5037564528,"v":262.22210971,"t":1714050000}
{"o":56.5037564528,"h":56.6761472255,"l":56.091291977,"c":56.4447701364,"v":1669.74291287,"t":1714053600}
{"o":56.4447701364,"h":56.6931674472,"l":56.213451957,"c":56.2742767797,"v":3508.34360905,"t":1714057200}
{"o":56.2742767797,"h":56.5006484207,"l":55.9800099979,"c":56.2313918583,"v":6777.88136956,"t":1714060800}
{"o":56.2313918583,"h":56.5511803624,"l":55.9864390427,"c":56.2583157706,"v":2181.2279191,"t":1714064400}
{"o":56.2583157706,"h":56.3079807694,"l":56.180981265,"c":56.26889451,"v":1655.85208545,"t":1714068000}
{"o":56.26889451,"h":56.3043475136,"l":56.194810118,"c":56.2067373675,"v":1659.65234731,"t":1714071600}
{"o":56.2067373675,"h":56.3180480009,"l":56.1740371413,"c":56.2137331218,"v":217.15416673,"t":1714075200}
{"o":56.2137331218,"h":56.2239658853,"l":56.1138367223,"c":56.1740632851,"v":233.06978683,"t":1714078800}
{"o":56.1740632851,"h":56.2641842682,"l":56.155207208,"c":56.2162844878,"v":447.04928276,"t":1714082400}
{"o":56.2162844878,"h":56.2458232744,"l":56.1716648737,"c":56.1963997594,"v":716.83600989,"t":1714086000}
{"o":56.1963997594,"h":56.4459636611,"l":56.1963997594,"c":56.3839836892,"v":1205.29920082,"t":1714089600}
{"o":56.3839836892,"h":56.5298261377,"l":56.3773982479,"c":56.4602728852,"v":1174.78379187,"t":1714093200}
{"o":56.4602728852,"h":56.4844005719,"l":55.2762420502,"c":55.608737701,"v":452255.5834153345,"t":1714096800}
{"o":55.608737701,"h":55.6299634855,"l":55.5321297876,"c":55.5428718144,"v":418.095,"t":1714100400}
{"o":55.5428718144,"h":55.5657856113,"l":55.5140380111,"c":55.5588932461,"v":1690.75937688,"t":1714104000}
{"o":55.5588932461,"h":55.5817314387,"l":55.5090459028,"c":55.519974271,"v":1086.39466154,"t":1714107600}
{"o":55.519974271,"h":55.5758863197,"l":55.4714477291,"c":55.5741477431,"v":678.34592356,"t":1714111200}
{"o":55.5741477431,"h":55.5792036487,"l":55.4782137615,"c":55.5235104927,"v":13.793,"t":1714114800}
{"o":55.5235104927,"h":55.577493327,"l":55.473930817,"c":55.5168842338,"v":77.15086808,"t":1714118400}
{"o":55.5168842338,"h":55.5530891766,"l":55.4741112339,"c":55.4857348088,"v":185.25484706,"t":1714122000}
{"o":55.4857348088,"h":55.5547057271,"l":55.4746101878,"c":55.5406435421,"v":470.8311996,"t":1714125600}
{"o":55.5406435421,"h":55.5643626778,"l":54.7679111563,"c":55.1109159889,"v":340611.0052128735,"t":1714129200}
{"o":55.1109159889,"h":55.5833758206,"l":54.7300200654,"c":55.0702138831,"v":438262.8032520072,"t":1714132800}
{"o":55.0702138831,"h":55.8741453247,"l":54.3212611985,"c":55.631262434,"v":576375.4525478893,"t":1714136400}
{"o":55.631262434,"h":56.434109353,"l":54.9277880545,"c":55.2188532681,"v":569649.1008184903,"t":1714140000}
{"o":55.2188532681,"h":55.5059463605,"l":54.6361975301,"c":54.9611674281,"v":594310.6037655679,"t":1714143600}
{"o":54.9611674281,"h":55.2318754298,"l":54.490804517,"c":54.7046326019,"v":434653.4695280562,"t":1714147200}
{"o":54.7046326019,"h":55.3452094863,"l":54.6110978301,"c":55.1558211974,"v":435413.1123550754,"t":1714150800}
{"o":55.1558211974,"h":55.4648734951,"l":54.9986129097,"c":55.4119841575,"v":421301.774528067,"t":1714154400}
{"o":55.4119841575,"h":55.5019887223,"l":54.9034893609,"c":54.9417440598,"v":453770.3413724577,"t":1714158000}
{"o":54.9417440598,"h":55.3989694179,"l":54.7585274332,"c":54.922187488,"v":368064.5762290676,"t":1714161600}
{"o":54.922187488,"h":55.205963224,"l":54.4489856233,"c":54.8746718323,"v":314123.253472189,"t":1714165200}
{"o":54.8746718323,"h":55.1946142512,"l":53.3256476725,"c":53.7930807912,"v":494991.9559694025,"t":1714168800}
{"o":53.7930807912,"h":54.1211948814,"l":53.263468808,"c":53.7452345223,"v":510505.9718557947,"t":1714172400}
{"o":53.7452345223,"h":54.3627538869,"l":52.5719752024,"c":53.3011725646,"v":605685.5022972911,"t":1714176000}
{"o":53.3011725646,"h":54.0500821626,"l":51.1481754315,"c":52.6312783514,"v":744190.4751847814,"t":1714179600}
{"o":52.6312783514,"h":53.4954466223,"l":52.1951349639,"c":52.6038175868,"v":392756.7406295208,"t":1714183200}
{"o":52.6038175868,"h":53.1977459957,"l":52.2700195453,"c":52.8122095707,"v":336185.0636766378,"t":1714186800}
{"o":52.8122095707,"h":53.2200441021,"l":52.7058212626,"c":53.0539969407,"v":326872.6043652624,"t":1714190400}
{"o":53.0539969407,"h":53.35783982,"l":52.4713151905,"c":52.8135309086,"v":318895.662309933,"t":1714194000}
{"o":52.8135309086,"h":53.1767844364,"l":52.4832674405,"c":52.8261459109,"v":329788.5434155059,"t":1714197600}
{"o":52.8261459109,"h":53.2513774951,"l":52.7287075861,"c":52.8683978026,"v":312621.274179651,"t":1714201200}
{"o":52.8683978026,"h":53.1450012451,"l":52.604338481,"c":52.7712007893,"v":258878.6520508506,"t":1714204800}
{"o":52.7712007893,"h":53.0996616296,"l":52.5587108592,"c":52.8016566365,"v":277969.9515292651,"t":1714208400}
{"o":52.8016566365,"h":53.0142148774,"l":52.5142232448,"c":52.6755567062,"v":317583.2038286683,"t":1714212000}
{"o":52.6755567062,"h":53.0402364606,"l":52.3875791151,"c":52.7472086681,"v":381328.1072204228,"t":1714215600}
{"o":52.7472086681,"h":53.5234133108,"l":52.534848366,"c":53.1984130189,"v":378500.8642235592,"t":1714219200}
{"o":53.1984130189,"h":54.438887052,"l":52.8966206193,"c":53.6964914573,"v":357359.1147229908,"t":1714222800}
{"o":53.6964914573,"h":54.1204116041,"l":53.1815236991,"c":53.3942425308,"v":387405.6586316804,"t":1714226400}
{"o":53.3942425308,"h":53.6684012641,"l":52.9360534472,"c":53.1589164922,"v":385743.1454861152,"t":1714230000}
{"o":53.1589164922,"h":53.6245660844,"l":53.0158150813,"c":53.3731917415,"v":359237.9800427768,"t":1714233600}
{"o":53.3731917415,"h":54.9959256558,"l":52.9414388156,"c":54.4297524204,"v":414380.7433281915,"t":1714237200}
{"o":54.4297524204,"h":54.7891111031,"l":53.5817707768,"c":54.2776147885,"v":464663.1133755957,"t":1714240800}
{"o":54.2776147885,"h":54.7444659751,"l":54.0317212924,"c":54.6266165748,"v":281596.9824545392,"t":1714244400}
{"o":54.6266165748,"h":54.9811858029,"l":54.0456528622,"c":54.195236742,"v":286589.8120949581,"t":1714248000}
{"o":54.195236742,"h":54.3767360528,"l":53.7195045705,"c":53.9826136435,"v":272753.0021636431,"t":1714251600}
{"o":53.9826136435,"h":54.1663241149,"l":53.7514958478,"c":54.0075130036,"v":274631.3346573066,"t":1714255200}
{"o":54.0075130036,"h":54.5206235436,"l":53.9264822427,"c":54.2620507321,"v":274606.6785503349,"t":1714258800}
{"o":54.2620507321,"h":54.6043682635,"l":53.9819690734,"c":54.4495248269,"v":300582.8197680037,"t":1714262400}
{"o":54.4495248269,"h":55.0208740851,"l":54.1345329767,"c":54.8699388986,"v":279750.1570697902,"t":1714266000}
{"o":54.8699388986,"h":56.1899751157,"l":54.4579026894,"c":55.0581217704,"v":398804.5536049353,"t":1714269600}
{"o":55.0581217704,"h":55.379920884,"l":54.702917564,"c":54.9727435353,"v":345876.0019544784,"t":1714273200}
{"o":54.9727435353,"h":55.0853347889,"l":54.4051579455,"c":54.6541369128,"v":252095.5638791799,"t":1714276800}
{"o":54.6541369128,"h":55.2255259153,"l":54.1956195655,"c":54.7372500731,"v":367254.5635347785,"t":1714280400}
{"o":54.7372500731,"h":55.0491557241,"l":54.4774598151,"c":54.9169664791,"v":255921.8368350926,"t":1714284000}
{"o":54.9169664791,"h":55.1763531278,"l":54.6000119728,"c":54.7773612258,"v":272546.2955430678,"t":1714287600}
{"o":54.7773612258,"h":55.0272784261,"l":54.255671035,"c":54.477888783,"v":297465.8628070836,"t":1714291200}
{"o":54.477888783,"h":54.8190738802,"l":54.1709110957,"c":54.4327673448,"v":402124.7165408551,"t":1714294800}
{"o":54.4327673448,"h":54.6444077789,"l":53.938667369,"c":54.3703186582,"v":291145.2062770055,"t":1714298400}
{"o":54.3703186582,"h":54.5830341414,"l":53.783805998,"c":54.0556297,"v":273191.3334072767,"t":1714302000}
{"o":54.0556297,"h":54.358934586,"l":53.8916829499,"c":54.2127620053,"v":262821.7095021085,"t":1714305600}
{"o":54.2127620053,"h":54.7109516418,"l":53.9921197597,"c":54.5527317614,"v":300278.1869500582,"t":1714309200}
{"o":54.5527317614,"h":54.6134524274,"l":54.1376088134,"c":54.3561310947,"v":376358.4587155574,"t":1714312800}
{"o":54.3561310947,"h":54.5526024032,"l":54.1143173289,"c":54.2251873446,"v":372263.411560921,"t":1714316400}
{"o":54.2251873446,"h":54.6081404861,"l":54.1154725765,"c":54.4228444511,"v":372747.3835572156,"t":1714320000}
{"o":54.4228444511,"h":54.6622784627,"l":54.206969548,"c":54.5926215075,"v":303296.5760293212,"t":1714323600}
{"o":54.5926215075,"h":55.014223641,"l":54.3405490047,"c":54.8761169418,"v":332936.3721642818,"t":1714327200}
{"o":54.8761169418,"h":54.9576394687,"l":54.1251328587,"c":54.2833693989,"v":319572.4789362359,"t":1714330800}
{"o":54.2833693989,"h":54.4665531978,"l":53.8179656866,"c":54.1713950587,"v":286141.0907265401,"t":1714334400}
{"o":54.1713950587,"h":54.3359686031,"l":53.9293274283,"c":54.0335137026,"v":294781.772918627,"t":1714338000}
{"o":54.0335137026,"h":54.4167792818,"l":52.88461932,"c":53.3991338376,"v":395504.5120243416,"t":1714341600}
{"o":53.3991338376,"h":53.5708650119,"l":52.6161143023,"c":53.110340519,"v":382845.261557417,"t":1714345200}
{"o":53.110340519,"h":53.4681529828,"l":52.8073636026,"c":53.2344827946,"v":380763.1814453778,"t":1714348800}
{"o":53.2344827946,"h":53.4968418231,"l":52.878848318,"c":53.3299740429,"v":644008.3897865817,"t":1714352400}
{"o":53.3299740429,"h":53.5977691719,"l":52.2234195518,"c":52.6375370552,"v":597445.8894483106,"t":1714356000}
{"o":52.6375370552,"h":52.917905286,"l":51.9852952529,"c":52.2462559577,"v":453091.7031476182,"t":1714359600}
{"o":52.2462559577,"h":52.8651254512,"l":51.9419632043,"c":52.7033090987,"v":455186.9658860646,"t":1714363200}
{"o":52.7033090987,"h":52.9840162397,"l":52.2277512325,"c":52.7941526733,"v":302352.9050135968,"t":1714366800}
{"o":52.7941526733,"h":53.0383487987,"l":51.7787445426,"c":52.2874866937,"v":393077.4908745327,"t":1714370400}
{"o":52.2874866937,"h":52.5080225581,"l":52.0535498946,"c":52.3061818646,"v":361949.6821025995,"t":1714374000}
{"o":52.3061818646,"h":52.4932875194,"l":51.7637871445,"c":52.2115659571,"v":304389.8497314777,"t":1714377600}
{"o":52.2115659571,"h":52.7457548281,"l":52.015800634,"c":52.4340615962,"v":334569.522230992,"t":1714381200}
{"o":52.4340615962,"h":52.9455393199,"l":52.0688019258,"c":52.2982795093,"v":328788.5810724763,"t":1714384800}
{"o":52.2982795093,"h":52.5335522669,"l":51.8829373777,"c":52.1799481903,"v":286950.1948648567,"t":1714388400}
{"o":52.1799481903,"h":52.787294206,"l":51.8322881447,"c":52.6506220826,"v":457369.5747427269,"t":1714392000}
{"o":52.6506220826,"h":53.0154198139,"l":51.8521166991,"c":52.2141759821,"v":513259.7194112206,"t":1714395600}
{"o":52.2141759821,"h":53.2845572863,"l":51.9237958285,"c":52.8361207545,"v":497136.6791033817,"t":1714399200}
{"o":52.8361207545,"h":53.1189295773,"l":52.4033402725,"c":52.7778136314,"v":446407.7569362079,"t":1714402800}
{"o":52.7778136314,"h":53.2743364878,"l":51.5027012531,"c":52.0127689276,"v":490046.4534163657,"t":1714406400}
{"o":52.0127689276,"h":52.9188995171,"l":51.5634167681,"c":52.2594960644,"v":595970.7321497663,"t":1714410000}
{"o":52.2594960644,"h":52.4522043686,"l":51.6333631688,"c":52.099806657,"v":478968.2079593412,"t":1714413600}
{"o":52.099806657,"h":52.4987540336,"l":51.6958872688,"c":52.2398430548,"v":572484.7093818618,"t":1714417200}
{"o":52.2398430548,"h":52.5791212333,"l":51.9486486764,"c":52.2427108484,"v":517192.0741816509,"t":1714420800}
{"o":52.2427108484,"h":52.4398674384,"l":51.811112118,"c":52.2011374999,"v":354155.9336593276,"t":1714424400}
{"o":52.2011374999,"h":53.4189379656,"l":51.9233411344,"c":53.0400926281,"v":449871.6879492207,"t":1714428000}
{"o":53.0400926281,"h":53.5497394646,"l":52.5554268082,"c":53.0803585526,"v":437751.9426758788,"t":1714431600}
{"o":53.0803585526,"h":53.9234990631,"l":52.5560201448,"c":53.4646231819,"v":385113.5966737455,"t":1714435200}
{"o":53.4646231819,"h":53.6893692796,"l":52.4442603077,"c":52.6120611919,"v":381507.5867226537,"t":1714438800}
{"o":52.6120611919,"h":53.1766341574,"l":51.957244537,"c":52.8832821264,"v":396335.0385047022,"t":1714442400}
{"o":52.8832821264,"h":53.0140033257,"l":52.3444531236,"c":52.6245661762,"v":301795.0991259447,"t":1714446000}
{"o":52.6245661762,"h":52.874600315,"l":51.8533024233,"c":52.3783302236,"v":357258.1511969378,"t":1714449600}
{"o":52.3783302236,"h":52.6480132699,"l":51.8838710493,"c":52.3230472179,"v":325608.0789964203,"t":1714453200}
{"o":52.3230472179,"h":52.8734603526,"l":52.0338427862,"c":52.5404099853,"v":323616.2552957647,"t":1714456800}
{"o":52.5404099853,"h":52.7268473962,"l":52.1644779442,"c":52.2746625965,"v":248334.658436988,"t":1714460400}
{"o":52.2746625965,"h":52.9850305063,"l":50.3840100893,"c":51.1128124582,"v":507783.0729834293,"t":1714464000}
{"o":51.1128124582,"h":51.6245899121,"l":49.9714557387,"c":50.9315187394,"v":473558.9076866484,"t":1714467600}
{"o":50.9315187394,"h":51.2402166161,"l":50.5780491535,"c":50.9210121243,"v":328058.0427095221,"t":1714471200}
{"o":50.9210121243,"h":51.1795356137,"l":50.124652572,"c":50.5223452734,"v":445482.5220257145,"t":1714474800}
{"o":50.5223452734,"h":50.9229391044,"l":49.6741137253,"c":50.6930243411,"v":667878.3396691757,"t":1714478400}
{"o":50.6930243411,"h":51.0607949595,"l":50.0032884846,"c":50.2833975863,"v":467761.0436535918,"t":1714482000}
{"o":50.2833975863,"h":51.4575848128,"l":49.9100868576,"c":50.581477933,"v":628858.4280888336,"t":1714485600}
{"o":50.581477933,"h":51.0733229915,"l":49.6860290317,"c":50.3173570781,"v":580269.6728603654,"t":1714489200}
{"o":50.3173570781,"h":50.6536450934,"l":48.4303910929,"c":49.5814747166,"v":1029596.1656846628,"t":1714492800}
{"o":49.5814747166,"h":50.0161929329,"l":48.8269216631,"c":49.2859851778,"v":636035.0581685108,"t":1714496400}
{"o":49.2859851778,"h":49.7125149788,"l":48.7497496109,"c":49.2111515055,"v":490479.2996370691,"t":1714500000}
{"o":49.2111515055,"h":49.7457094547,"l":47.8853387352,"c":48.8301315318,"v":720410.58378526,"t":1714503600}
{"o":48.8301315318,"h":50.0546711095,"l":48.4859863723,"c":49.3329005207,"v":657063.4898960931,"t":1714507200}
{"o":49.3329005207,"h":49.9777200847,"l":49.1452061294,"c":49.5179795173,"v":482561.6628578014,"t":1714510800}
{"o":49.5179795173,"h":50.7923788088,"l":49.1952854885,"c":49.9922794739,"v":621147.2488417669,"t":1714514400}
{"o":49.9922794739,"h":50.2261182926,"l":49.5155971038,"c":49.7896221662,"v":349260.032948036,"t":1714518000}
{"o":49.7896221662,"h":50.2041766725,"l":48.8417668866,"c":49.3292210164,"v":432269.3632505155,"t":1714521600}
{"o":49.3292210164,"h":50.2647582469,"l":48.7803054224,"c":49.7973961083,"v":434266.353616241,"t":1714525200}
{"o":49.7973961083,"h":50.220198963,"l":48.5493651179,"c":49.3329629915,"v":486073.5629045302,"t":1714528800}
{"o":49.3329629915,"h":49.9172389785,"l":49.0009807417,"c":49.5954291198,"v":375906.6625523931,"t":1714532400}
{"o":49.5954291198,"h":49.8978971879,"l":49.3455919497,"c":49.4391498622,"v":324998.772212273,"t":1714536000}
{"o":49.4391498622,"h":49.921046735,"l":48.9262830309,"c":49.2999028548,"v":328234.3625485898,"t":1714539600}
{"o":49.2999028548,"h":49.6036201085,"l":48.1629415254,"c":48.5792741939,"v":421240.1010215094,"t":1714543200}
{"o":48.5792741939,"h":49.4970917216,"l":45.918355179,"c":48.2516905397,"v":983470.1183329273,"t":1714546800}
{"o":48.2516905397,"h":49.0065920721,"l":47.3616336643,"c":48.3488122425,"v":725566.9272893058,"t":1714550400}
{"o":48.3488122425,"h":49.0089969798,"l":47.9650180471,"c":48.185177524,"v":455152.3464369313,"t":1714554000}
{"o":48.185177524,"h":49.0055059743,"l":47.9142556783,"c":48.5139974016,"v":444386.1205916345,"t":1714557600}
{"o":48.5139974016,"h":49.5729771668,"l":48.1912125622,"c":48.8553954197,"v":335281.9938560175,"t":1714561200}
{"o":48.8553954197,"h":49.8475082636,"l":48.3448305843,"c":49.0031968662,"v":510327.0037853391,"t":1714564800}
{"o":49.0031968662,"h":49.3462539413,"l":48.2590870392,"c":48.9596986431,"v":559922.8361344911,"t":1714568400}
{"o":48.9596986431,"h":49.3562241849,"l":48.3792312352,"c":48.8895990864,"v":430918.8415553063,"t":1714572000}
{"o":48.8895990864,"h":49.1396854995,"l":48.0212067344,"c":48.7991495329,"v":630362.1780539193,"t":1714575600}
{"o":48.7991495329,"h":50.345629476,"l":48.4077972359,"c":49.2073573058,"v":572640.8806812873,"t":1714579200}
{"o":49.2073573058,"h":50.5074038878,"l":48.6774981019,"c":49.9353555287,"v":661795.3418421536,"t":1714582800}
{"o":49.9353555287,"h":53.5876992443,"l":48.8883024761,"c":52.0977798124,"v":1300273.8489589174,"t":1714586400}
{"o":52.0977798124,"h":52.9115494986,"l":49.9629801153,"c":50.6371820218,"v":1147248.8543419212,"t":1714590000}
{"o":50.6371820218,"h":52.1083089034,"l":50.0614025147,"c":51.2810785999,"v":1104464.2292049474,"t":1714593600}
{"o":51.2810785999,"h":52.4502754077,"l":50.7207352057,"c":51.6992326555,"v":573636.1810881272,"t":1714597200}
{"o":51.6992326555,"h":52.1555005757,"l":51.307564798,"c":51.6674153513,"v":453476.8520151073,"t":1714600800}
{"o":51.6674153513,"h":52.4002701971,"l":51.3568340758,"c":52.0290644825,"v":402365.107284517,"t":1714604400}
{"o":52.0290644825,"h":52.5162722337,"l":50.6701884725,"c":51.0837710418,"v":466324.753738632,"t":1714608000}
{"o":51.0837710418,"h":51.5339585815,"l":50.1081981327,"c":50.6086814503,"v":449956.6208900909,"t":1714611600}
{"o":50.6086814503,"h":51.1056016607,"l":50.1370674316,"c":50.6979768761,"v":401264.1687454149,"t":1714615200}
{"o":50.6979768761,"h":51.2532865748,"l":50.485585006,"c":50.7516484298,"v":417754.3727176984,"t":1714618800}
{"o":50.7516484298,"h":51.281794831,"l":50.3217299913,"c":50.6343792574,"v":358837.1808018787,"t":1714622400}
{"o":50.6343792574,"h":50.8071245625,"l":50.0299087786,"c":50.5942257918,"v":337725.4835277227,"t":1714626000}
{"o":50.5942257918,"h":50.98325194,"l":50.4181055696,"c":50.6504457433,"v":288411.8783292546,"t":1714629600}
{"o":50.6504457433,"h":52.0677451687,"l":50.2960973765,"c":51.0771626764,"v":380011.0506244995,"t":1714633200}
{"o":51.0771626764,"h":52.1366237841,"l":50.804920057,"c":51.7322433921,"v":332732.7812544664,"t":1714636800}
{"o":51.7322433921,"h":52.2160807942,"l":51.2770978627,"c":51.8336985411,"v":306141.2176869152,"t":1714640400}
{"o":51.8336985411,"h":52.701107548,"l":51.242892083,"c":52.0065609964,"v":443706.6144340368,"t":1714644000}
{"o":52.0065609964,"h":53.8818910837,"l":51.4125487238,"c":53.0864709453,"v":737239.4069069278,"t":1714647600}
{"o":53.0864709453,"h":53.550887704,"l":52.3628479826,"c":52.7398289216,"v":609911.3031814316,"t":1714651200}
{"o":52.7398289216,"h":53.0587601008,"l":52.0132048388,"c":52.3662122204,"v":550225.4925060548,"t":1714654800}
{"o":52.3662122204,"h":53.9579790632,"l":51.6928025745,"c":53.1799274571,"v":615826.1064128111,"t":1714658400}
{"o":53.1799274571,"h":53.8660206295,"l":52.8064094224,"c":53.2094311338,"v":723134.7254298682,"t":1714662000}
{"o":53.2094311338,"h":53.4490091339,"l":52.6952208884,"c":52.8575104753,"v":517399.5115420643,"t":1714665600}
{"o":52.8575104753,"h":53.7034836983,"l":52.5910779968,"c":53.1784381486,"v":519272.6762358466,"t":1714669200}
{"o":53.1784381486,"h":53.6392685675,"l":52.6892673267,"c":52.8888137812,"v":452208.7731800802,"t":1714672800}
{"o":52.8888137812,"h":53.2937456175,"l":52.4727293919,"c":52.9977839535,"v":403397.6233072513,"t":1714676400}
{"o":52.9977839535,"h":53.2906504203,"l":51.9182868522,"c":52.4687298703,"v":460959.4422545616,"t":1714680000}
{"o":52.4687298703,"h":53.3060315442,"l":52.1740010198,"c":53.0656228121,"v":522270.1463114295,"t":1714683600}
{"o":53.0656228121,"h":53.873799346,"l":52.6655067007,"c":53.0484724431,"v":512476.5880383356,"t":1714687200}
{"o":53.0484724431,"h":53.3702246566,"l":52.5377487297,"c":52.6766018283,"v":350058.141144991,"t":1714690800}
{"o":52.6766018283,"h":53.3388603973,"l":52.2868973641,"c":52.8400165827,"v":400395.2434802645,"t":1714694400}
{"o":52.8400165827,"h":54.1343102829,"l":52.3962250538,"c":53.1615767123,"v":485699.7601407592,"t":1714698000}
{"o":53.1615767123,"h":54.0211198466,"l":52.9147472098,"c":53.2159798126,"v":479720.0360298718,"t":1714701600}
{"o":53.2159798126,"h":53.9996031918,"l":53.1038238433,"c":53.6164870184,"v":498682.5422275321,"t":1714705200}
{"o":53.6164870184,"h":53.9238503079,"l":53.1624906678,"c":53.3374932655,"v":458992.6997060739,"t":1714708800}
{"o":53.3374932655,"h":53.7846151169,"l":52.8215901095,"c":53.1722132766,"v":374817.6689112451,"t":1714712400}
{"o":53.1722132766,"h":53.2900997201,"l":52.4644080787,"c":52.861682232,"v":304211.1991535303,"t":1714716000}
{"o":52.861682232,"h":53.3319961866,"l":52.1592853059,"c":52.5249473648,"v":319997.6435488557,"t":1714719600}
{"o":52.5249473648,"h":53.2392470664,"l":52.2631666177,"c":52.6748857376,"v":320446.7957609891,"t":1714723200}
{"o":52.6748857376,"h":53.4020053842,"l":52.3513902841,"c":52.9973062877,"v":299749.8503782786,"t":1714726800}
{"o":52.9973062877,"h":53.250765437,"l":52.0930804723,"c":52.5307781038,"v":308330.381411977,"t":1714730400}
{"o":52.5307781038,"h":52.7468450588,"l":52.0421103706,"c":52.435516069,"v":308307.1023793949,"t":1714734000}
{"o":52.435516069,"h":54.6594019853,"l":51.6352200802,"c":53.9753858657,"v":695946.4074173485,"t":1714737600}
{"o":53.9753858657,"h":54.7891808058,"l":53.2680218656,"c":54.0372559378,"v":755889.1133652554,"t":1714741200}
{"o":54.0372559378,"h":54.5030223916,"l":53.2504566336,"c":53.9006610876,"v":630261.8321933051,"t":1714744800}
{"o":53.9006610876,"h":54.4279439422,"l":52.9828562352,"c":53.7204998949,"v":460190.7521314292,"t":1714748400}
{"o":53.7204998949,"h":54.4590350869,"l":53.3337868752,"c":53.6831530025,"v":493504.4358118487,"t":1714752000}
{"o":53.6831530025,"h":54.3391859391,"l":53.2383796106,"c":53.851904928,"v":627327.0169965916,"t":1714755600}
{"o":53.851904928,"h":54.2376343873,"l":53.4896974972,"c":53.6619600974,"v":389127.5845787178,"t":1714759200}
{"o":53.6619600974,"h":54.3556102951,"l":53.1694657024,"c":54.0120322736,"v":417539.1014505498,"t":1714762800}
{"o":54.0120322736,"h":55.0821207026,"l":53.4928000892,"c":54.172136697,"v":498965.0933504321,"t":1714766400}
{"o":54.172136697,"h":54.624349046,"l":53.5819628288,"c":53.9199368465,"v":384260.3505796412,"t":1714770000}
{"o":53.9199368465,"h":54.2581823167,"l":53.690247708,"c":54.0039398,"v":363913.705139551,"t":1714773600}
{"o":54.0039398,"h":54.748752943,"l":53.7750412658,"c":54.1764026238,"v":465364.7850509844,"t":1714777200}
{"o":54.1764026238,"h":54.7441730721,"l":53.7139411179,"c":54.247439568,"v":443544.2379762914,"t":1714780800}
{"o":54.247439568,"h":54.8196025737,"l":53.6995704645,"c":54.2686782464,"v":419653.1424857898,"t":1714784400}
{"o":54.2686782464,"h":54.5146817788,"l":53.3450750513,"c":54.0442735031,"v":386324.2571682443,"t":1714788000}
{"o":54.0442735031,"h":54.5154130412,"l":53.8846737566,"c":54.192781469,"v":328174.4511563688,"t":1714791600}
{"o":54.192781469,"h":55.0828365773,"l":54.0247269086,"c":54.6909875258,"v":377658.4119822931,"t":1714795200}
{"o":54.6909875258,"h":55.0320903604,"l":54.1134915145,"c":54.6973841182,"v":371071.2779672759,"t":1714798800}
{"o":54.6973841182,"h":54.8244264837,"l":54.0759866487,"c":54.2613881381,"v":291445.3713797626,"t":1714802400}
{"o":54.2613881381,"h":54.5330208019,"l":54.0357646094,"c":54.1827835872,"v":306176.7217458256,"t":1714806000}
{"o":54.1827835872,"h":54.7214312647,"l":54.0182738959,"c":54.603077028,"v":313730.1703833897,"t":1714809600}
{"o":54.603077028,"h":54.7556715274,"l":54.3297070779,"c":54.6046220779,"v":299069.4350295624,"t":1714813200}
{"o":54.6046220779,"h":56.2690679505,"l":54.0191652007,"c":55.729686176,"v":405268.9500684027,"t":1714816800}
{"o":55.729686176,"h":56.0631960769,"l":54.4409619417,"c":54.9009103963,"v":556742.5064016241,"t":1714820400}
{"o":54.9009103963,"h":55.5276813774,"l":54.5576159685,"c":55.4241424592,"v":470833.6841520905,"t":1714824000}
{"o":55.4241424592,"h":56.1296136759,"l":54.274996573,"c":55.2300784301,"v":446061.7080981859,"t":1714827600}
{"o":55.2300784301,"h":56.2310929859,"l":54.0561854146,"c":55.0773738453,"v":468311.0749306729,"t":1714831200}
{"o":55.0773738453,"h":55.5742755569,"l":54.475522509,"c":54.80842486,"v":401917.4848006013,"t":1714834800}
{"o":54.80842486,"h":55.3600161119,"l":54.370879009,"c":54.959627026,"v":417499.0338032331,"t":1714838400}
{"o":54.959627026,"h":55.1614551408,"l":54.2627969372,"c":54.796502066,"v":468476.0872005747,"t":1714842000}
{"o":54.796502066,"h":55.4139926062,"l":54.4990706678,"c":54.9763104673,"v":429373.0297789203,"t":1714845600}
{"o":54.9763104673,"h":55.4733955176,"l":54.5816743814,"c":55.1341427069,"v":327811.6892363299,"t":1714849200}
{"o":55.1341427069,"h":55.4059643926,"l":54.6594697157,"c":55.0549227325,"v":354236.2936798496,"t":1714852800}
{"o":55.0549227325,"h":55.4882738982,"l":54.3266255126,"c":54.8040604207,"v":329599.0301711498,"t":1714856400}
{"o":54.8040604207,"h":55.0579218957,"l":54.5249778765,"c":54.7068985504,"v":284262.3791072576,"t":1714860000}
{"o":54.7068985504,"h":54.9365049386,"l":54.6401403626,"c":54.7396214696,"v":292788.1923285868,"t":1714863600}
{"o":54.7396214696,"h":55.3160902442,"l":53.9991469376,"c":54.4762263891,"v":427229.0478893737,"t":1714867200}
{"o":54.4762263891,"h":54.7883275749,"l":53.6738382805,"c":54.3827193656,"v":450886.2863941264,"t":1714870800}
{"o":54.3827193656,"h":54.7613685927,"l":54.2066911572,"c":54.274965379,"v":328084.5527354429,"t":1714874400}
{"o":54.274965379,"h":54.5197877362,"l":53.8528330369,"c":54.4321633099,"v":287835.6182495467,"t":1714878000}
{"o":54.4321633099,"h":54.5742313754,"l":54.1544834248,"c":54.4440805322,"v":286049.6381275433,"t":1714881600}
{"o":54.4440805322,"h":54.9391812133,"l":54.1110805238,"c":54.3833640056,"v":426084.2900899179,"t":1714885200}
{"o":54.3833640056,"h":54.7143885973,"l":54.1154199901,"c":54.3117010497,"v":422516.5943698511,"t":1714888800}
{"o":54.3117010497,"h":54.9088060588,"l":54.1656575164,"c":54.6613957441,"v":369223.1625599678,"t":1714892400}
{"o":54.6613957441,"h":55.0723837724,"l":54.4214191958,"c":54.6584527486,"v":365558.1285414526,"t":1714896000}
{"o":54.6584527486,"h":54.8188172933,"l":54.3503990026,"c":54.6485836481,"v":290831.641865888,"t":1714899600}
{"o":54.6485836481,"h":54.8249311076,"l":54.3841337388,"c":54.7236694455,"v":258190.9399871685,"t":1714903200}
{"o":54.7236694455,"h":55.0129864794,"l":54.5083827019,"c":54.8924530916,"v":236577.3071969306,"t":1714906800}
{"o":54.8924530916,"h":55.0557388369,"l":54.5413196634,"c":54.6193155389,"v":319476.8360548702,"t":1714910400}
{"o":54.6193155389,"h":55.2814902257,"l":54.3107624069,"c":54.9052100878,"v":367547.3486291084,"t":1714914000}
{"o":54.9052100878,"h":55.4333455843,"l":54.315780649,"c":55.134088583,"v":363148.9596290379,"t":1714917600}
{"o":55.134088583,"h":55.3247465998,"l":54.817780148,"c":55.0426125781,"v":421378.1769011546,"t":1714921200}
{"o":55.0426125781,"h":55.2737386727,"l":54.6325382642,"c":55.0122659872,"v":389583.3557462874,"t":1714924800}
{"o":55.0122659872,"h":55.3960762583,"l":54.6507338582,"c":54.8720019384,"v":424451.6256224328,"t":1714928400}
{"o":54.8720019384,"h":55.0481111422,"l":54.4582681892,"c":54.6913845197,"v":468066.162104828,"t":1714932000}
{"o":54.6913845197,"h":54.928846283,"l":54.4405389879,"c":54.5985056868,"v":425009.6091520548,"t":1714935600}
{"o":54.5985056868,"h":54.7575634529,"l":54.1539530699,"c":54.5055980114,"v":431124.9541561119,"t":1714939200}
{"o":54.5055980114,"h":54.6608655782,"l":54.1989820059,"c":54.5389458298,"v":348622.0432974086,"t":1714942800}
{"o":54.5389458298,"h":54.6223397992,"l":54.188586105,"c":54.4135426186,"v":420557.0697962043,"t":1714946400}
{"o":54.4135426186,"h":54.8245238289,"l":54.3087914425,"c":54.5670123392,"v":367373.8126512507,"t":1714950000}
{"o":54.5670123392,"h":55.1633100928,"l":54.3529224775,"c":55.019858052,"v":340117.0885541415,"t":1714953600}
{"o":55.019858052,"h":55.4407346997,"l":54.7342836433,"c":54.8523636634,"v":458883.45572194,"t":1714957200}
{"o":54.8523636634,"h":55.3174839105,"l":54.5264025853,"c":54.6905154805,"v":393984.5241281788,"t":1714960800}
{"o":54.6905154805,"h":54.9042630211,"l":54.4133412254,"c":54.7567427035,"v":345244.7725977123,"t":1714964400}
{"o":54.7567427035,"h":55.5581099283,"l":54.4926003116,"c":55.2994063067,"v":366724.0709934985,"t":1714968000}
{"o":55.2994063067,"h":55.7503754019,"l":54.9065959323,"c":55.4494816587,"v":358439.0234044139,"t":1714971600}
{"o":55.4494816587,"h":56.2954090386,"l":55.2809373767,"c":55.4693781674,"v":380736.7277150555,"t":1714975200}
{"o":55.4693781674,"h":55.785687852,"l":54.9842446622,"c":55.347940357,"v":334369.5005666344,"t":1714978800}
{"o":55.347940357,"h":57.6013464082,"l":54.8208313742,"c":56.9358449381,"v":624812.1895624319,"t":1714982400}
{"o":56.9358449381,"h":57.8028385314,"l":56.6715926356,"c":57.475125942,"v":560916.7523568112,"t":1714986000}
{"o":57.475125942,"h":58.2609422012,"l":55.7017023424,"c":56.5948487344,"v":545914.3828620187,"t":1714989600}
{"o":56.5948487344,"h":57.4285334409,"l":56.129376832,"c":56.9043772993,"v":532148.6393963469,"t":1714993200}
{"o":56.9043772993,"h":57.6306108927,"l":55.3146937075,"c":56.2447798446,"v":532110.7868335226,"t":1714996800}
{"o":56.2447798446,"h":57.8303729359,"l":55.6260828586,"c":56.9285993065,"v":650113.0899887944,"t":1715000400}
{"o":56.9285993065,"h":57.9537755414,"l":56.2968799337,"c":56.6348811849,"v":569080.959615125,"t":1715004000}
{"o":56.6348811849,"h":57.6211531231,"l":55.3860892769,"c":56.9478676724,"v":576902.5454170466,"t":1715007600}
{"o":56.9478676724,"h":57.3286609918,"l":55.8015547614,"c":56.3862866907,"v":467998.854712869,"t":1715011200}
{"o":56.3862866907,"h":57.1004452534,"l":55.58520178,"c":56.294497133,"v":535972.3486341262,"t":1715014800}
{"o":56.294497133,"h":57.1496053238,"l":56.1147334087,"c":56.8203494424,"v":509579.4636566814,"t":1715018400}
{"o":56.8203494424,"h":57.0751877194,"l":56.0490073585,"c":56.9599451948,"v":565931.7373895682,"t":1715022000}
{"o":56.9599451948,"h":57.6940600439,"l":56.5146333544,"c":57.2302279868,"v":459458.7528509038,"t":1715025600}
{"o":57.2302279868,"h":57.708191307,"l":56.9871735892,"c":57.5897497673,"v":402172.4802217617,"t":1715029200}
{"o":57.5897497673,"h":57.8878794177,"l":56.7292149038,"c":57.2925863427,"v":364815.0878557929,"t":1715032800}
{"o":57.2925863427,"h":57.3857578699,"l":56.4090974024,"c":56.7277766961,"v":346424.8445139198,"t":1715036400}
{"o":56.7277766961,"h":57.4606822084,"l":56.2307474425,"c":56.8775297562,"v":427201.3747222261,"t":1715040000}
{"o":56.8775297562,"h":58.7757700887,"l":56.4497555139,"c":58.0244705335,"v":497862.6341972569,"t":1715043600}
{"o":58.0244705335,"h":58.342394178,"l":57.2831037212,"c":57.7360809081,"v":398426.8493539892,"t":1715047200}
{"o":57.7360809081,"h":58.2869176398,"l":55.4875412971,"c":56.9784257122,"v":526407.6724289489,"t":1715050800}
{"o":56.9784257122,"h":57.7980024815,"l":56.7289425724,"c":57.2695177114,"v":375117.2383624504,"t":1715054400}
{"o":57.2695177114,"h":57.6546715604,"l":56.7339978639,"c":57.2403034052,"v":375575.2997115566,"t":1715058000}
{"o":57.2403034052,"h":57.6299844315,"l":56.5206386389,"c":57.0175321043,"v":345721.9757222963,"t":1715061600}
{"o":57.0175321043,"h":57.8545395056,"l":56.5147030191,"c":57.3235448318,"v":501574.3079153833,"t":1715065200}
{"o":57.3235448318,"h":58.7184201979,"l":56.8258100629,"c":58.1374897982,"v":533121.7915434522,"t":1715068800}
{"o":58.1374897982,"h":58.7438904543,"l":57.5762931608,"c":57.6258302418,"v":375041.4667878007,"t":1715072400}
{"o":57.6258302418,"h":58.2144124485,"l":57.0736811122,"c":57.8199410724,"v":343162.5302736011,"t":1715076000}
{"o":57.8199410724,"h":58.0671191053,"l":56.7150790982,"c":57.2211798605,"v":375526.2595364002,"t":1715079600}
{"o":57.2211798605,"h":57.6781173713,"l":56.7046237733,"c":57.3606217405,"v":455004.3521746921,"t":1715083200}
{"o":57.3606217405,"h":57.7779239821,"l":56.2564974603,"c":56.7744875988,"v":519163.7833568929,"t":1715086800}
{"o":56.7744875988,"h":58.0093401516,"l":56.2570562829,"c":57.6688049125,"v":547265.3941764049,"t":1715090400}
{"o":57.6688049125,"h":58.1973636482,"l":56.7159643002,"c":57.1343898591,"v":469050.8972053264,"t":1715094000}
{"o":57.1343898591,"h":57.5637632211,"l":56.6112903646,"c":57.3055007438,"v":417348.4739622694,"t":1715097600}
{"o":57.3055007438,"h":57.504970237,"l":56.3538825729,"c":56.7709410863,"v":404220.9737218165,"t":1715101200}
{"o":56.7709410863,"h":57.2167014601,"l":55.7852834713,"c":56.3258335745,"v":563290.4642661726,"t":1715104800}
{"o":56.3258335745,"h":56.4745352903,"l":55.7097502151,"c":56.1764011421,"v":454371.2051866875,"t":1715108400}
{"o":56.1764011421,"h":56.6383069409,"l":55.8912068091,"c":56.208244164,"v":515041.4004053295,"t":1715112000}
{"o":56.208244164,"h":56.6963414904,"l":55.3051397434,"c":56.1048027371,"v":529203.9030004516,"t":1715115600}
{"o":56.1048027371,"h":56.5419216324,"l":55.5385703549,"c":55.7675843203,"v":698453.710698124,"t":1715119200}
{"o":55.7675843203,"h":56.1438348123,"l":54.9573447669,"c":55.2283124673,"v":589338.2681627488,"t":1715122800}
{"o":55.2283124673,"h":55.9818776458,"l":54.8840825865,"c":55.6596236208,"v":609252.9020813246,"t":1715126400}
{"o":55.6596236208,"h":55.791035438,"l":55.1887077287,"c":55.4427351304,"v":397172.2043838434,"t":1715130000}
{"o":55.4427351304,"h":55.9750986644,"l":55.176077089,"c":55.5227766192,"v":304340.2679928442,"t":1715133600}
{"o":55.5227766192,"h":55.7545622486,"l":55.1114326526,"c":55.59460949,"v":318264.2413967191,"t":1715137200}
{"o":55.59460949,"h":55.9735351587,"l":54.4359734048,"c":54.9746866684,"v":332554.0686371057,"t":1715140800}
{"o":54.9746866684,"h":55.2984961182,"l":54.5499350237,"c":54.9080265551,"v":288883.1427738823,"t":1715144400}
{"o":54.9080265551,"h":55.4858628718,"l":54.314293631,"c":55.1683326414,"v":356945.2170251821,"t":1715148000}
{"o":55.1683326414,"h":55.5025762713,"l":54.4752522453,"c":54.7775193695,"v":323461.7282106723,"t":1715151600}
{"o":54.7775193695,"h":55.1052937769,"l":54.2933081759,"c":54.843503278,"v":302415.3882922888,"t":1715155200}
{"o":54.843503278,"h":55.0552952955,"l":54.0296189694,"c":54.6690417479,"v":308254.6861022878,"t":1715158800}
{"o":54.6690417479,"h":55.0421576022,"l":54.4673588583,"c":54.8753536839,"v":301202.8460172991,"t":1715162400}
{"o":54.8753536839,"h":55.0671390912,"l":54.1964240796,"c":54.4464347906,"v":297805.2088065891,"t":1715166000}
{"o":54.4464347906,"h":54.8719884072,"l":54.100287972,"c":54.6056722051,"v":343455.1707797204,"t":1715169600}
{"o":54.6056722051,"h":55.4928890305,"l":54.1006821169,"c":55.202866217,"v":460116.3459384816,"t":1715173200}
{"o":55.202866217,"h":55.667481203,"l":54.6474376893,"c":55.0223488633,"v":457947.0875897458,"t":1715176800}
{"o":55.0223488633,"h":55.5221250367,"l":53.9213377701,"c":54.5363587695,"v":453060.2499434588,"t":1715180400}
{"o":54.5363587695,"h":54.7032309996,"l":53.981262759,"c":54.5717814727,"v":344507.8811347493,"t":1715184000}
{"o":54.5717814727,"h":54.913422321,"l":54.4376696605,"c":54.663581681,"v":344123.8278751477,"t":1715187600}
{"o":54.663581681,"h":55.6874547477,"l":54.4205757512,"c":54.8744163459,"v":424919.6785420762,"t":1715191200}
{"o":54.8744163459,"h":55.3684544006,"l":54.0160797758,"c":54.4986842602,"v":415195.119447165,"t":1715194800}
{"o":54.4986842602,"h":55.1600597661,"l":52.1754400134,"c":53.2124397022,"v":616319.2126623176,"t":1715198400}
{"o":53.2124397022,"h":53.7775279186,"l":52.7083588121,"c":53.2359807529,"v":512229.9639737547,"t":1715202000}
{"o":53.2359807529,"h":53.874711623,"l":52.9596389027,"c":53.4581106709,"v":484147.4005973821,"t":1715205600}
{"o":53.4581106709,"h":53.9368639413,"l":53.1240081174,"c":53.6185269511,"v":401475.9881985707,"t":1715209200}
{"o":53.6185269511,"h":54.2298749955,"l":53.3650586857,"c":53.9495192951,"v":389657.6157482362,"t":1715212800}
{"o":53.9495192951,"h":54.3789735661,"l":53.6730071401,"c":54.1571668952,"v":409630.311228631,"t":1715216400}
{"o":54.1571668952,"h":54.4256957654,"l":53.8139662238,"c":54.067746279,"v":344788.128781679,"t":1715220000}
{"o":54.067746279,"h":54.3306759375,"l":53.6587799055,"c":54.0079427088,"v":303542.4584599108,"t":1715223600}
{"o":54.0079427088,"h":54.3313678496,"l":53.7811899831,"c":53.9400486555,"v":270630.1947041305,"t":1715227200}
{"o":53.9400486555,"h":54.4223956323,"l":53.8249565794,"c":54.1589980626,"v":345202.7805582262,"t":1715230800}
{"o":54.1589980626,"h":54.6706006341,"l":54.0811865262,"c":54.3227634081,"v":356294.1879048076,"t":1715234400}
{"o":54.3227634081,"h":54.7003167582,"l":53.4651038861,"c":53.8022926825,"v":349580.5090636568,"t":1715238000}
{"o":53.8022926825,"h":54.1131977643,"l":53.5934127111,"c":53.9699822786,"v":349789.9725049119,"t":1715241600}
{"o":53.9699822786,"h":54.2656134877,"l":53.2007006654,"c":53.7122232866,"v":340954.8042085954,"t":1715245200}
{"o":53.7122232866,"h":53.9809629891,"l":52.9109789143,"c":53.171427948,"v":344351.7506543969,"t":1715248800}
{"o":53.171427948,"h":54.0816906488,"l":52.9243140446,"c":53.733938235,"v":311692.7062223708,"t":1715252400}
{"o":53.733938235,"h":54.3790410613,"l":53.5757152443,"c":54.1705330167,"v":343410.5703653518,"t":1715256000}
{"o":54.1705330167,"h":54.5293757514,"l":53.0900834557,"c":53.7802013355,"v":469178.4496445601,"t":1715259600}
{"o":53.7802013355,"h":54.517529521,"l":53.4627893577,"c":54.3435296849,"v":469479.4502180403,"t":1715263200}
{"o":54.3435296849,"h":55.502155287,"l":53.8150755949,"c":54.6777300612,"v":584144.2167346022,"t":1715266800}
{"o":54.6777300612,"h":55.5697874381,"l":54.3950217407,"c":54.5792624527,"v":675373.0211469348,"t":1715270400}
{"o":54.5792624527,"h":55.1034974495,"l":54.3257527864,"c":54.7793795011,"v":490121.0745568222,"t":1715274000}
{"o":54.7793795011,"h":55.2117234789,"l":54.5277352403,"c":55.0412435471,"v":382738.5580845539,"t":1715277600}
{"o":55.0412435471,"h":56.3668895274,"l":54.8191030959,"c":56.0594269734,"v":479177.4391361112,"t":1715281200}
{"o":56.0594269734,"h":56.3228251063,"l":55.1649825764,"c":55.7129072177,"v":483544.5672318619,"t":1715284800}
{"o":55.7129072177,"h":55.9670455489,"l":55.3903801619,"c":55.7310030087,"v":410855.049953994,"t":1715288400}
{"o":55.7310030087,"h":57.0248944788,"l":55.3418033044,"c":56.470839515,"v":559954.0256779902,"t":1715292000}
{"o":56.470839515,"h":56.7561344016,"l":55.6895839878,"c":56.3313634777,"v":574002.39287333,"t":1715295600}
{"o":56.3313634777,"h":56.7310467337,"l":55.7182062113,"c":56.1669377496,"v":441369.0159768692,"t":1715299200}
{"o":56.1669377496,"h":57.1859490136,"l":55.5668414065,"c":56.5924115855,"v":437209.4185780328,"t":1715302800}
{"o":56.5924115855,"h":56.7873725742,"l":56.161335369,"c":56.6797281957,"v":373993.9049992645,"t":1715306400}
{"o":56.6797281957,"h":57.1836259339,"l":56.3193508173,"c":56.7857674405,"v":404222.6516211085,"t":1715310000}
{"o":56.7857674405,"h":57.1500216435,"l":56.4537417246,"c":56.7234269642,"v":355890.9324828736,"t":1715313600}
{"o":56.7234269642,"h":57.0753170465,"l":55.9306580082,"c":56.565187041,"v":305113.884409471,"t":1715317200}
{"o":56.565187041,"h":57.3556481124,"l":56.2503361751,"c":57.0390838619,"v":307096.2170273267,"t":1715320800}
{"o":57.0390838619,"h":57.4342441225,"l":56.6237477018,"c":56.7478515456,"v":363479.8299003546,"t":1715324400}
{"o":56.7478515456,"h":56.9703608156,"l":56.2975466772,"c":56.7132503752,"v":327277.3411079944,"t":1715328000}
{"o":56.7132503752,"h":57.0411027069,"l":56.3270286993,"c":56.7067506212,"v":318592.2364700197,"t":1715331600}
{"o":56.7067506212,"h":56.9080256783,"l":56.3036783161,"c":56.7077039801,"v":268268.9800138279,"t":1715335200}
{"o":56.7077039801,"h":57.3589393817,"l":56.196234729,"c":57.0179472426,"v":343451.2175207256,"t":1715338800}
{"o":57.0179472426,"h":57.3577143289,"l":56.2847814418,"c":56.4830093197,"v":354880.3079726796,"t":1715342400}
{"o":56.4830093197,"h":56.7733169091,"l":56.0842820278,"c":56.3635110715,"v":352592.4540783046,"t":1715346000}
{"o":56.3635110715,"h":57.5216477179,"l":53.7412396868,"c":55.0260977967,"v":753048.8596969417,"t":1715349600}
{"o":55.0260977967,"h":55.7474062348,"l":54.155992904,"c":54.944090292,"v":726565.044123302,"t":1715353200}
{"o":54.944090292,"h":55.6845430999,"l":54.0807144619,"c":55.1555269199,"v":662879.9032905982,"t":1715356800}
{"o":55.1555269199,"h":55.5322999934,"l":54.3218671393,"c":54.8324652177,"v":544721.8734545552,"t":1715360400}
{"o":54.8324652177,"h":55.4854478959,"l":54.4277597054,"c":55.2683077772,"v":437735.0102969409,"t":1715364000}
{"o":55.2683077772,"h":55.5491691906,"l":54.6572593383,"c":55.0076424356,"v":397731.5884606814,"t":1715367600}
{"o":55.0076424356,"h":55.3519747158,"l":54.4873054404,"c":54.6439402744,"v":389723.4159111074,"t":1715371200}
{"o":54.6439402744,"h":55.0555435343,"l":54.4756914163,"c":54.7560536212,"v":392869.4577308054,"t":1715374800}
{"o":54.7560536212,"h":54.9151689764,"l":53.9745553521,"c":54.5106772209,"v":393019.2853276701,"t":1715378400}
{"o":54.5106772209,"h":54.8363157451,"l":54.353372562,"c":54.5685473547,"v":344300.0769030691,"t":1715382000}
{"o":54.5685473547,"h":54.9253596981,"l":54.1524955095,"c":54.5964316665,"v":349659.7807041552,"t":1715385600}
{"o":54.5964316665,"h":55.2431985666,"l":54.3631019433,"c":54.5642030769,"v":364446.4443478187,"t":1715389200}
{"o":54.5642030769,"h":54.8636198091,"l":53.626890444,"c":54.1199720051,"v":358752.922176587,"t":1715392800}
{"o":54.1199720051,"h":54.3099612865,"l":53.6654631863,"c":53.8882238337,"v":318550.1162262142,"t":1715396400}
{"o":53.8882238337,"h":54.3980764532,"l":53.7777883063,"c":54.2211288735,"v":293091.3233576415,"t":1715400000}
{"o":54.2211288735,"h":54.6382677723,"l":54.1480655664,"c":54.4923477261,"v":277178.6750143992,"t":1715403600}
{"o":54.4923477261,"h":54.9715332522,"l":54.3256650388,"c":54.5847713422,"v":291318.6376188911,"t":1715407200}
{"o":54.5847713422,"h":54.7949859033,"l":54.3475226438,"c":54.6411854103,"v":261510.0558959276,"t":1715410800}
{"o":54.6411854103,"h":54.693058356,"l":52.1992221557,"c":53.9419541214,"v":280809.2245714928,"t":1715414400}
{"o":53.9419541214,"h":54.3173951723,"l":53.7940445138,"c":54.2297665737,"v":274723.6995988901,"t":1715418000}
{"o":54.2297665737,"h":54.3562845641,"l":53.7276108718,"c":53.9781446901,"v":302627.3224450229,"t":1715421600}
{"o":53.9781446901,"h":54.2604009602,"l":53.5694961795,"c":54.0023597617,"v":294762.1935050387,"t":1715425200}
{"o":54.0023597617,"h":54.3885149604,"l":53.878025088,"c":54.1047662363,"v":269486.487145887,"t":1715428800}
{"o":54.1047662363,"h":54.49486535,"l":53.8646919748,"c":54.3077329495,"v":309485.9592544468,"t":1715432400}
{"o":54.3077329495,"h":54.4584963757,"l":53.984611853,"c":54.1843598062,"v":310907.5434033118,"t":1715436000}
{"o":54.1843598062,"h":54.9863949543,"l":53.8744347072,"c":54.3913059287,"v":446013.522143317,"t":1715439600}
{"o":54.3913059287,"h":54.7841153817,"l":54.1989384924,"c":54.3709871704,"v":386841.5958999601,"t":1715443200}
{"o":54.3709871704,"h":54.5591975601,"l":54.0722207639,"c":54.3824881877,"v":333766.6401159191,"t":1715446800}
{"o":54.3824881877,"h":54.7680398098,"l":54.3039741417,"c":54.5857006124,"v":317281.1584194887,"t":1715450400}
{"o":54.5857006124,"h":54.735999531,"l":54.3262160815,"c":54.6245175705,"v":312572.5174739981,"t":1715454000}
{"o":54.6245175705,"h":54.7719696405,"l":54.1317560845,"c":54.508363456,"v":280194.5330636766,"t":1715457600}
{"o":54.508363456,"h":54.5874987072,"l":54.2138998393,"c":54.3937485169,"v":291683.9622001456,"t":1715461200}
{"o":54.3937485169,"h":54.5723274947,"l":54.14914865,"c":54.4393842644,"v":320055.8480727206,"t":1715464800}
{"o":54.4393842644,"h":54.6527836812,"l":54.1497954751,"c":54.3141972383,"v":268072.6515699894,"t":1715468400}
{"o":54.3141972383,"h":54.7132876653,"l":54.1464236911,"c":54.3986072911,"v":292336.616647299,"t":1715472000}
{"o":54.3986072911,"h":54.6550265822,"l":54.3104561866,"c":54.3872924343,"v":271844.9122333144,"t":1715475600}
{"o":54.3872924343,"h":54.881992168,"l":54.2538964451,"c":54.7018482792,"v":273735.8075436554,"t":1715479200}
{"o":54.7018482792,"h":54.8200733437,"l":54.5189674961,"c":54.6350652208,"v":238819.2859027353,"t":1715482800}
{"o":54.6350652208,"h":55.105314671,"l":54.4911296043,"c":54.8455728007,"v":291218.640190131,"t":1715486400}
{"o":54.8455728007,"h":55.0232861957,"l":54.6721535732,"c":54.9968658747,"v":250808.5818561855,"t":1715490000}
{"o":54.9968658747,"h":55.1186321533,"l":54.4529446813,"c":54.6107981617,"v":289996.6323566009,"t":1715493600}
{"o":54.6107981617,"h":55.0448489902,"l":53.5595079195,"c":53.9883603272,"v":388961.8917677741,"t":1715497200}
{"o":53.9883603272,"h":54.3488948686,"l":53.809806602,"c":54.2436649664,"v":253349.12992138,"t":1715500800}
{"o":54.2436649664,"h":54.394436949,"l":54.0063281651,"c":54.2115434828,"v":265840.8749904639,"t":1715504400}
{"o":54.2115434828,"h":54.7108362441,"l":54.0390011717,"c":54.3171311808,"v":274132.7357203055,"t":1715508000}
{"o":54.3171311808,"h":54.4228105257,"l":54.1017095176,"c":54.2304534115,"v":264213.7261721221,"t":1715511600}
{"o":54.2304534115,"h":54.4484411901,"l":54.102347553,"c":54.2800807771,"v":315928.0102837365,"t":1715515200}
{"o":54.2800807771,"h":54.396534779,"l":54.0313960845,"c":54.2421489966,"v":349105.2101901005,"t":1715518800}
{"o":54.2421489966,"h":54.4563676252,"l":53.8085794752,"c":54.0219698849,"v":332227.2557898767,"t":1715522400}
{"o":54.0219698849,"h":54.4364400523,"l":53.7373393964,"c":54.2635873051,"v":340215.9091850948,"t":1715526000}
{"o":54.2635873051,"h":54.7005876501,"l":54.0290668402,"c":54.2041079384,"v":422027.8781535079,"t":1715529600}
{"o":54.2041079384,"h":54.4633119757,"l":53.9380521998,"c":54.2720601661,"v":363596.668764341,"t":1715533200}
{"o":54.2720601661,"h":54.5077651851,"l":54.1392270343,"c":54.1900672244,"v":346629.6630489366,"t":1715536800}
{"o":54.1900672244,"h":54.3070537668,"l":54.0367545119,"c":54.1623017412,"v":350794.5896104457,"t":1715540400}
{"o":54.1623017412,"h":54.3471238703,"l":53.9012475266,"c":54.0914207867,"v":388813.6367901759,"t":1715544000}
{"o":54.0914207867,"h":54.2938230783,"l":53.3409829225,"c":53.918150959,"v":399380.0778048727,"t":1715547600}
{"o":53.918150959,"h":53.9510977034,"l":53.5894194752,"c":53.6338275369,"v":375065.8519005225,"t":1715551200}
{"o":53.6338275369,"h":53.9532972628,"l":53.5665522067,"c":53.7605170734,"v":329453.3073847858,"t":1715554800}
{"o":53.7605170734,"h":54.6886195151,"l":53.6805097274,"c":54.332141863,"v":503105.7299349873,"t":1715558400}
{"o":54.332141863,"h":54.5278473028,"l":53.2409512532,"c":53.6354061396,"v":450888.8313444577,"t":1715562000}
{"o":53.6354061396,"h":53.9746889693,"l":52.430614558,"c":52.8754330992,"v":655963.0884570107,"t":1715565600}
{"o":52.8754330992,"h":53.1172500257,"l":52.0742318083,"c":52.7397593558,"v":659325.0597923658,"t":1715569200}
{"o":52.7397593558,"h":52.9710599361,"l":51.9442440457,"c":52.3498816732,"v":453713.8596627527,"t":1715572800}
{"o":52.3498816732,"h":52.7095880969,"l":51.9690245427,"c":52.2219126165,"v":356944.2161047378,"t":1715576400}
{"o":52.2219126165,"h":53.4894535669,"l":51.9219009578,"c":53.0548599638,"v":362774.7984949995,"t":1715580000}
{"o":53.0548599638,"h":54.1690863386,"l":52.8132071134,"c":53.8444000426,"v":445325.3933831414,"t":1715583600}
{"o":53.8444000426,"h":54.5786670381,"l":53.6055439908,"c":54.1008110394,"v":621341.4174859101,"t":1715587200}
{"o":54.1008110394,"h":55.1104650513,"l":53.7816759316,"c":54.3950500605,"v":442881.0552409961,"t":1715590800}
{"o":54.3950500605,"h":54.5498560539,"l":53.6224270135,"c":54.10839321,"v":390956.3822397364,"t":1715594400}
{"o":54.10839321,"h":54.5200644942,"l":53.7852793929,"c":54.2451207194,"v":410748.2948166158,"t":1715598000}
{"o":54.2451207194,"h":54.5587519761,"l":53.8588934529,"c":54.3039726878,"v":468469.4441618115,"t":1715601600}
{"o":54.3039726878,"h":54.5170311362,"l":53.8775023996,"c":54.118190939,"v":614021.5225310411,"t":1715605200}
{"o":54.118190939,"h":54.9062591111,"l":53.7727396509,"c":54.1895532795,"v":929141.4090129653,"t":1715608800}
{"o":54.1895532795,"h":55.2776804238,"l":54.0042603157,"c":54.722037138,"v":1034825.166078336,"t":1715612400}
{"o":54.722037138,"h":56.0705691964,"l":54.3610554366,"c":55.4128912914,"v":992938.1415474403,"t":1715616000}
{"o":55.4128912914,"h":55.7574315763,"l":54.2271038449,"c":54.712702758,"v":857442.6338208674,"t":1715619600}
{"o":54.712702758,"h":55.1993777925,"l":54.0740679965,"c":54.8868097863,"v":593828.185373549,"t":1715623200}
{"o":54.8868097863,"h":55.5196047263,"l":54.5674723137,"c":55.2391091909,"v":616263.6282233739,"t":1715626800}
{"o":55.2391091909,"h":55.59117615,"l":54.7708903388,"c":55.2152488656,"v":546505.2797048964,"t":1715630400}
{"o":55.2152488656,"h":55.5387783626,"l":54.6199762185,"c":54.8741406514,"v":551870.2998295145,"t":1715634000}
{"o":54.8741406514,"h":55.0593999514,"l":54.4389800247,"c":54.5714309513,"v":472709.8709095781,"t":1715637600}
{"o":54.5714309513,"h":55.1147656721,"l":54.3687911292,"c":54.7896797899,"v":424769.4930432343,"t":1715641200}
{"o":54.7896797899,"h":55.124404145,"l":54.1022418293,"c":54.5755216813,"v":509449.0233206305,"t":1715644800}
{"o":54.5755216813,"h":55.0483355819,"l":54.3412161783,"c":54.7623509112,"v":483979.4625117151,"t":1715648400}
{"o":54.7623509112,"h":55.0793427075,"l":54.1810319565,"c":54.5503889538,"v":468107.1761677035,"t":1715652000}
{"o":54.5503889538,"h":54.7060948199,"l":54.1169956056,"c":54.4405159621,"v":469093.2812102757,"t":1715655600}
{"o":54.4405159621,"h":55.1212465973,"l":54.4011703406,"c":55.0636235891,"v":451758.3105898322,"t":1715659200}
{"o":55.0636235891,"h":55.5142672045,"l":54.7608016857,"c":55.1924644025,"v":491946.2292394937,"t":1715662800}
{"o":55.1924644025,"h":55.6152735521,"l":53.3605014189,"c":54.2777476415,"v":618345.0484559681,"t":1715666400}
{"o":54.2777476415,"h":54.713337279,"l":54.0809278283,"c":54.4456215135,"v":488961.1316802422,"t":1715670000}
{"o":54.4456215135,"h":54.5872883582,"l":53.9885403582,"c":54.365188024,"v":401221.5785585782,"t":1715673600}
{"o":54.365188024,"h":54.833249099,"l":54.2065448055,"c":54.3307834467,"v":401686.0513075838,"t":1715677200}
{"o":54.3307834467,"h":54.71371774,"l":54.0334099296,"c":54.3520794925,"v":453318.8670091855,"t":1715680800}
{"o":54.3520794925,"h":54.9675857824,"l":54.2561508424,"c":54.5571400843,"v":592569.766753123,"t":1715684400}
{"o":54.5571400843,"h":55.3156492603,"l":54.125414806,"c":54.5670113272,"v":895206.7577724882,"t":1715688000}
{"o":54.5670113272,"h":54.8600450869,"l":53.6208035673,"c":53.8779255034,"v":754371.962138276,"t":1715691600}
{"o":53.8779255034,"h":54.5281246074,"l":52.8858075676,"c":53.767408901,"v":931292.8270683129,"t":1715695200}
{"o":53.767408901,"h":54.2097817373,"l":53.3019238141,"c":53.5329784133,"v":671124.4203702302,"t":1715698800}
{"o":53.5329784133,"h":53.7941902703,"l":53.0932623347,"c":53.6545573097,"v":633885.3605786866,"t":1715702400}
{"o":53.6545573097,"h":53.9120673714,"l":53.275504346,"c":53.6635790259,"v":627710.4568571154,"t":1715706000}
{"o":53.6635790259,"h":54.0963509701,"l":53.3970256886,"c":53.9617143207,"v":474504.42270574,"t":1715709600}
{"o":53.9617143207,"h":54.3344220119,"l":53.7680171298,"c":53.9058588086,"v":422930.7975804906,"t":1715713200}
{"o":53.9058588086,"h":53.9461552302,"l":53.4883157409,"c":53.6102638651,"v":406004.9362918552,"t":1715716800}
{"o":53.6102638651,"h":53.8284661282,"l":53.2724150908,"c":53.6564706294,"v":369766.6244503971,"t":1715720400}
{"o":53.6564706294,"h":53.7358278885,"l":53.2659891912,"c":53.6057631298,"v":346739.8405308591,"t":1715724000}
{"o":53.6057631298,"h":53.6464514915,"l":53.164721216,"c":53.2513302153,"v":364432.013477605,"t":1715727600}
{"o":53.2513302153,"h":53.9326463133,"l":52.8702145709,"c":53.191569694,"v":550144.2441702305,"t":1715731200}
{"o":53.191569694,"h":53.8678274382,"l":53.0103956624,"c":53.559368195,"v":461574.5209065326,"t":1715734800}
{"o":53.559368195,"h":53.8860698814,"l":53.2146529338,"c":53.6180257117,"v":392859.6144369283,"t":1715738400}
{"o":53.6180257117,"h":54.1325445844,"l":53.4926699034,"c":54.004861122,"v":436146.204674152,"t":1715742000}
{"o":54.004861122,"h":54.0588782617,"l":53.6604768825,"c":53.7449625414,"v":467372.2002346149,"t":1715745600}
{"o":53.7449625414,"h":54.23053966,"l":53.6869556025,"c":53.9560289068,"v":360652.976126046,"t":1715749200}
{"o":53.9560289068,"h":54.3805613012,"l":53.4662346047,"c":53.9307686441,"v":447227.2675032784,"t":1715752800}
{"o":53.9307686441,"h":54.2270586919,"l":53.6280803536,"c":54.0858357054,"v":383439.3207676162,"t":1715756400}
{"o":54.0858357054,"h":54.3145383911,"l":53.7158409064,"c":54.050354332,"v":486103.6127431504,"t":1715760000}
{"o":54.050354332,"h":54.8395208064,"l":53.457713963,"c":54.2279225785,"v":432049.4255788017,"t":1715763600}
{"o":54.2279225785,"h":54.5308121636,"l":53.9329790845,"c":54.0723945109,"v":455874.9282223766,"t":1715767200}
{"o":54.0723945109,"h":54.2764571848,"l":53.4368129594,"c":53.9157160509,"v":460496.8169776751,"t":1715770800}
{"o":53.9157160509,"h":56.5070855309,"l":53.2991755578,"c":55.2853120226,"v":863557.5813790406,"t":1715774400}
{"o":55.2853120226,"h":56.87577238,"l":54.620113633,"c":55.9402579666,"v":926577.3726340171,"t":1715778000}
{"o":55.9402579666,"h":56.6986597348,"l":55.2906562484,"c":56.1792744492,"v":742692.3973325553,"t":1715781600}
{"o":56.1792744492,"h":57.1179476161,"l":55.6841216725,"c":56.127159439,"v":753805.7669785186,"t":1715785200}
{"o":56.127159439,"h":56.931597998,"l":55.4762970391,"c":56.3017042145,"v":681396.1312388078,"t":1715788800}
{"o":56.3017042145,"h":57.0131911733,"l":55.9393555083,"c":56.5124849137,"v":547682.5105887373,"t":1715792400}
{"o":56.5124849137,"h":56.9933439414,"l":55.7632579665,"c":56.5785972799,"v":556142.3332652908,"t":1715796000}
{"o":56.5785972799,"h":57.0952408081,"l":55.8328453714,"c":56.8102737861,"v":594506.520990821,"t":1715799600}
{"o":56.8102737861,"h":57.638496026,"l":55.9415420704,"c":57.2246850617,"v":740585.1138995027,"t":1715803200}
{"o":57.2246850617,"h":57.3398115297,"l":56.5027494423,"c":56.8023298364,"v":543405.1429766141,"t":1715806800}
{"o":56.8023298364,"h":57.2665651452,"l":56.6040215196,"c":56.9260406828,"v":436242.06336692,"t":1715810400}
{"o":56.9260406828,"h":58.0351922579,"l":55.1775028687,"c":57.6265004275,"v":488436.4165132484,"t":1715814000}
{"o":57.6265004275,"h":59.2062827882,"l":56.9270731611,"c":58.3889216578,"v":674239.4760804899,"t":1715817600}
{"o":58.3889216578,"h":58.8927863068,"l":57.5231923978,"c":58.021843966,"v":495936.8026717996,"t":1715821200}
{"o":58.021843966,"h":58.5724652066,"l":57.6101079126,"c":58.1331258578,"v":381973.9623028731,"t":1715824800}
{"o":58.1331258578,"h":59.2998733942,"l":57.4814576319,"c":58.4736,"v":528501.1400530704,"t":1715828400}
{"o":58.4736,"h":58.89132882,"l":57.9895297562,"c":58.5246555796,"v":488368.851223314,"t":1715832000}
{"o":58.5246555796,"h":59.1122979755,"l":57.884046207,"c":58.1215935788,"v":460536.4786057959,"t":1715835600}
{"o":58.1215935788,"h":58.4281199697,"l":57.8969442291,"c":58.1713927897,"v":411394.6727132417,"t":1715839200}
{"o":58.1713927897,"h":58.8523143827,"l":57.8162427728,"c":58.4410491781,"v":404444.6093061651,"t":1715842800}
{"o":58.4410491781,"h":58.753983009,"l":57.9551740244,"c":58.3954494995,"v":336815.3037276754,"t":1715846400}
{"o":58.3954494995,"h":59.2892689683,"l":57.8682333211,"c":58.8107592477,"v":364974.0190602227,"t":1715850000}
{"o":58.8107592477,"h":59.0799631872,"l":58.0026002126,"c":58.5713244288,"v":355954.8388290569,"t":1715853600}
{"o":58.5713244288,"h":58.9321394491,"l":57.9247344569,"c":58.6954971057,"v":438521.5965831536,"t":1715857200}
{"o":58.6954971057,"h":59.5060353148,"l":57.5156234532,"c":58.4093333669,"v":566458.7274980453,"t":1715860800}
{"o":58.4093333669,"h":59.8146441235,"l":57.4415569414,"c":58.713515976,"v":527644.0781802587,"t":1715864400}
{"o":58.713515976,"h":59.3171850709,"l":57.0218641918,"c":57.4733188436,"v":617589.867307995,"t":1715868000}
{"o":57.4733188436,"h":58.4716249392,"l":56.8809653909,"c":57.9685325902,"v":626507.7312772259,"t":1715871600}
{"o":57.9685325902,"h":58.5234285318,"l":56.8403140987,"c":57.3101809694,"v":649080.8332809574,"t":1715875200}
{"o":57.3101809694,"h":58.1231193114,"l":56.5507316522,"c":57.7204659843,"v":650927.7118196537,"t":1715878800}
{"o":57.7204659843,"h":58.4364663213,"l":57.242109045,"c":57.9418470432,"v":479965.2209298758,"t":1715882400}
{"o":57.9418470432,"h":58.3414076924,"l":57.5843944961,"c":57.7349620635,"v":465202.1267314267,"t":1715886000}
{"o":57.7349620635,"h":57.9187489267,"l":57.2347449015,"c":57.6338593008,"v":398679.0501533505,"t":1715889600}
{"o":57.6338593008,"h":58.1225889127,"l":57.2673972668,"c":57.6857270568,"v":371019.2407565154,"t":1715893200}
{"o":57.6857270568,"h":58.0790489166,"l":57.0741518322,"c":57.670137253,"v":381368.5287691443,"t":1715896800}
{"o":57.670137253,"h":57.9767291124,"l":57.2903867212,"c":57.7328136869,"v":342285.5393599485,"t":1715900400}
{"o":57.7328136869,"h":58.8398241893,"l":57.385236629,"c":58.5308559138,"v":397507.9777182249,"t":1715904000}
{"o":58.5308559138,"h":58.7896634796,"l":57.4602777909,"c":58.2336652469,"v":450818.7996119822,"t":1715907600}
{"o":58.2336652469,"h":58.4817562118,"l":57.6910919388,"c":57.8932329485,"v":395431.6471137491,"t":1715911200}
{"o":57.8932329485,"h":59.286095875,"l":57.4569747487,"c":58.3829434508,"v":453146.1343810805,"t":1715914800}
{"o":58.3829434508,"h":58.7639262104,"l":57.8900987256,"c":58.1551860018,"v":472531.5146627079,"t":1715918400}
{"o":58.1551860018,"h":59.1188354127,"l":57.7034960511,"c":58.723643467,"v":371301.3248931249,"t":1715922000}
{"o":58.723643467,"h":60.3631377835,"l":57.8521662623,"c":59.6031372378,"v":489255.95542709,"t":1715925600}
{"o":59.6031372378,"h":60.810777851,"l":58.9848081445,"c":60.0257297387,"v":504114.2069252718,"t":1715929200}
{"o":60.0257297387,"h":60.6372305909,"l":59.3274164684,"c":59.7983964861,"v":400163.2441273731,"t":1715932800}
{"o":59.7983964861,"h":60.3553250664,"l":59.4717920854,"c":59.7027298167,"v":377054.4915915036,"t":1715936400}
{"o":59.7027298167,"h":60.263845595,"l":59.453281071,"c":60.0643251574,"v":312426.6846816552,"t":1715940000}
{"o":60.0643251574,"h":60.3784114282,"l":59.3701049255,"c":59.7421157866,"v":352412.8845276701,"t":1715943600}
{"o":59.7421157866,"h":60.4693075608,"l":58.9189284334,"c":59.8567543685,"v":466719.6946937992,"t":1715947200}
{"o":59.8567543685,"h":60.0663816268,"l":58.7701942338,"c":59.2930744665,"v":448605.1768367395,"t":1715950800}
{"o":59.2930744665,"h":60.1828184292,"l":59.0000185075,"c":59.8667331744,"v":465755.939374736,"t":1715954400}
{"o":59.8667331744,"h":60.9347623336,"l":59.1041135656,"c":60.2218441875,"v":597659.5626080437,"t":1715958000}
{"o":60.2218441875,"h":61.2191678169,"l":59.1560072289,"c":59.7828119552,"v":665770.1943783468,"t":1715961600}
{"o":59.7828119552,"h":60.0337671236,"l":59.1998980502,"c":59.4423204706,"v":478093.3348301435,"t":1715965200}
{"o":59.4423204706,"h":60.0117651921,"l":58.7124466667,"c":59.7803135907,"v":463572.6759245999,"t":1715968800}
{"o":59.7803135907,"h":60.2161569334,"l":59.4592204936,"c":59.8986301765,"v":397102.9006439767,"t":1715972400}
{"o":59.8986301765,"h":60.0518481518,"l":59.3717792787,"c":59.7997942317,"v":354137.343946901,"t":1715976000}
{"o":59.7997942317,"h":60.136993233,"l":59.3371183301,"c":59.5336891708,"v":329843.3937518862,"t":1715979600}
{"o":59.5336891708,"h":59.964322128,"l":59.2120792288,"c":59.8438700138,"v":337139.6926515514,"t":1715983200}
{"o":59.8438700138,"h":60.3949944294,"l":59.4761053131,"c":60.1070867808,"v":348820.3028261849,"t":1715986800}
{"o":60.1070867808,"h":60.5971348064,"l":59.7086234867,"c":60.3004251284,"v":382690.5845696701,"t":1715990400}
{"o":60.3004251284,"h":61.1132409831,"l":59.696099578,"c":60.7787015911,"v":428999.6596409124,"t":1715994000}
{"o":60.7787015911,"h":61.8428491346,"l":60.1496277026,"c":61.108017412,"v":473330.8171019905,"t":1715997600}
{"o":61.108017412,"h":61.3501058078,"l":60.5923931974,"c":61.1121891289,"v":360760.3817366458,"t":1716001200}
{"o":61.1121891289,"h":61.4370806777,"l":60.6524789023,"c":61.1029359365,"v":286647.9380715354,"t":1716004800}
{"o":61.1029359365,"h":61.301796996,"l":60.6180224722,"c":60.9481127771,"v":280215.9065541441,"t":1716008400}
{"o":60.9481127771,"h":61.0443546852,"l":60.4268791756,"c":60.8588879618,"v":332051.4267960909,"t":1716012000}
{"o":60.8588879618,"h":61.0994287286,"l":60.4132913859,"c":60.7220196835,"v":311151.9148316878,"t":1716015600}
{"o":60.7220196835,"h":61.2413921653,"l":60.5270220159,"c":60.9881183762,"v":328958.2665786349,"t":1716019200}
{"o":60.9881183762,"h":61.8213875827,"l":60.5938175276,"c":61.422045007,"v":370164.8907828208,"t":1716022800}
{"o":61.422045007,"h":61.8723214015,"l":61.0623140516,"c":61.4378703536,"v":359620.9004751033,"t":1716026400}
{"o":61.4378703536,"h":61.9524074202,"l":60.9675515307,"c":61.1998732187,"v":362344.6847691194,"t":1716030000}
{"o":61.1998732187,"h":61.4625837318,"l":60.6336939728,"c":61.0052187686,"v":451331.7874944499,"t":1716033600}
{"o":61.0052187686,"h":61.8222777002,"l":60.7581355683,"c":61.2351454446,"v":636833.9696123247,"t":1716037200}
{"o":61.2351454446,"h":61.5906356995,"l":60.4209066497,"c":60.7793824747,"v":637882.6139553634,"t":1716040800}
{"o":60.7793824747,"h":61.1149571269,"l":60.3090613712,"c":60.8436972001,"v":551398.6313892417,"t":1716044400}
{"o":60.8436972001,"h":61.3424889507,"l":59.8150741163,"c":60.2091610247,"v":543614.1451687826,"t":1716048000}
{"o":60.2091610247,"h":60.6750669461,"l":59.9140649414,"c":60.4483134827,"v":455679.6755475033,"t":1716051600}
{"o":60.4483134827,"h":60.8741906274,"l":60.2196272427,"c":60.4603181583,"v":392722.5876584686,"t":1716055200}
{"o":60.4603181583,"h":60.8192082652,"l":60.2282305151,"c":60.6208886329,"v":430085.9931550193,"t":1716058800}
{"o":60.6208886329,"h":61.1512484455,"l":60.4751034261,"c":60.8763275565,"v":467411.336978622,"t":1716062400}
{"o":60.8763275565,"h":61.2201904605,"l":60.3257870754,"c":60.6994024391,"v":454610.6662948114,"t":1716066000}
{"o":60.6994024391,"h":61.087913826,"l":60.2469890987,"c":60.7028416058,"v":393487.2582211256,"t":1716069600}
{"o":60.7028416058,"h":60.9535423129,"l":60.4302043014,"c":60.7572098582,"v":342484.2578643712,"t":1716073200}
{"o":60.7572098582,"h":61.1787048688,"l":60.5211703847,"c":60.9575665456,"v":314844.9842818327,"t":1716076800}
{"o":60.9575665456,"h":61.3437713553,"l":60.6800286752,"c":60.9389357266,"v":331335.9710669487,"t":1716080400}
{"o":60.9389357266,"h":61.4509832891,"l":60.5909837121,"c":61.1406233485,"v":351596.3200724355,"t":1716084000}
{"o":61.1406233485,"h":61.7272230474,"l":60.7976737061,"c":61.3923293899,"v":337626.2414215882,"t":1716087600}
{"o":61.3923293899,"h":61.5522653334,"l":60.5366951412,"c":61.2217160559,"v":310867.275140838,"t":1716091200}
{"o":61.2217160559,"h":61.7212421965,"l":60.9041410525,"c":61.1408525537,"v":304821.0608148266,"t":1716094800}
{"o":61.1408525537,"h":61.4499918589,"l":60.5686428334,"c":60.9007879234,"v":297546.517471339,"t":1716098400}
{"o":60.9007879234,"h":61.4361883785,"l":60.5859648118,"c":61.2655082587,"v":303283.8708605787,"t":1716102000}
{"o":61.2655082587,"h":61.4953629434,"l":60.6489246959,"c":60.9688732066,"v":333840.567063057,"t":1716105600}
{"o":60.9688732066,"h":61.2969932297,"l":60.3685880632,"c":60.8445019377,"v":333301.453366729,"t":1716109200}
{"o":60.8445019377,"h":61.4836460645,"l":60.4075443067,"c":60.741346263,"v":321963.4270028717,"t":1716112800}
{"o":60.741346263,"h":61.0017390239,"l":59.9503314944,"c":60.4099439182,"v":366654.0332603045,"t":1716116400}
{"o":60.4099439182,"h":61.0550314836,"l":59.4193688307,"c":59.9029974146,"v":358838.2466240202,"t":1716120000}
{"o":59.9029974146,"h":60.2391790136,"l":59.1213642021,"c":59.8194910714,"v":414475.0900468919,"t":1716123600}
{"o":59.8194910714,"h":60.1992105108,"l":59.1225827821,"c":59.5240962606,"v":370711.9926090756,"t":1716127200}
{"o":59.5240962606,"h":60.1068731947,"l":58.7776242953,"c":59.7578290076,"v":352910.0213492063,"t":1716130800}
{"o":59.7578290076,"h":60.191682127,"l":59.2109739605,"c":59.6097790138,"v":388403.9942943541,"t":1716134400}
{"o":59.6097790138,"h":60.9829650927,"l":59.1083652735,"c":60.1112059258,"v":425737.7945797379,"t":1716138000}
{"o":60.1112059258,"h":60.6406601389,"l":59.5575163788,"c":59.7904709531,"v":363511.7228326868,"t":1716141600}
{"o":59.7904709531,"h":60.3567740187,"l":59.28576389,"c":59.9619250671,"v":477588.8713608694,"t":1716145200}
{"o":59.9619250671,"h":60.4203093527,"l":59.566473563,"c":60.1394029893,"v":340493.3670195458,"t":1716148800}
{"o":60.1394029893,"h":60.5513189259,"l":59.4424707172,"c":60.1631025164,"v":338315.9883281634,"t":1716152400}
{"o":60.1631025164,"h":60.7567450308,"l":59.7388324638,"c":60.5309427044,"v":362459.1714425386,"t":1716156000}
{"o":60.5309427044,"h":60.709865238,"l":59.688852996,"c":60.0550266924,"v":330727.7982535551,"t":1716159600}
{"o":60.0550266924,"h":60.471755042,"l":59.6287501994,"c":60.2402676525,"v":370442.3354018507,"t":1716163200}
{"o":60.2402676525,"h":60.6487111313,"l":59.1787625259,"c":60.3530537139,"v":485673.1269168193,"t":1716166800}
{"o":60.3530537139,"h":61.345452467,"l":59.7587417,"c":60.9241463903,"v":397646.0072642225,"t":1716170400}
{"o":60.9241463903,"h":61.3575509954,"l":60.5067542432,"c":60.8050460987,"v":390681.2340962873,"t":1716174000}
{"o":60.8050460987,"h":62.0976117376,"l":60.2230715819,"c":61.6074731138,"v":465985.7790485854,"t":1716177600}
{"o":61.6074731138,"h":62.7534556039,"l":61.0658448354,"c":62.2651918142,"v":550483.5581719853,"t":1716181200}
{"o":62.2651918142,"h":62.6062601463,"l":61.0018154827,"c":61.5941247563,"v":441428.3971121128,"t":1716184800}
{"o":61.5941247563,"h":62.6064565601,"l":60.9625580157,"c":61.9702083851,"v":372025.2000993484,"t":1716188400}
{"o":61.9702083851,"h":62.6990702304,"l":61.4240115082,"c":61.9518716313,"v":384162.1979079692,"t":1716192000}
{"o":61.9518716313,"h":62.2588232212,"l":61.4326112845,"c":61.6461096307,"v":364662.6225830074,"t":1716195600}
{"o":61.6461096307,"h":62.4280992757,"l":60.6963676963,"c":61.7909227035,"v":444045.5084455661,"t":1716199200}
{"o":61.7909227035,"h":62.4072771921,"l":61.5749907571,"c":61.8230095791,"v":371237.8530550055,"t":1716202800}
{"o":61.8230095791,"h":62.2145508086,"l":61.3909887799,"c":61.7192198155,"v":366114.5068988225,"t":1716206400}
{"o":61.7192198155,"h":62.1100640727,"l":61.1421564756,"c":61.7856720189,"v":411853.6617762642,"t":1716210000}
{"o":61.7856720189,"h":62.2410729957,"l":60.9832037867,"c":61.5401272846,"v":467919.2697298383,"t":1716213600}
{"o":61.5401272846,"h":62.7548977758,"l":60.9293832396,"c":62.3104048965,"v":478281.0656144017,"t":1716217200}
{"o":62.3104048965,"h":63.2030368896,"l":61.4864846565,"c":62.3008920248,"v":631364.4944899428,"t":1716220800}
{"o":62.3008920248,"h":63.0998899777,"l":61.7233733859,"c":62.6667320622,"v":510486.2889716423,"t":1716224400}
{"o":62.6667320622,"h":62.8907305081,"l":61.9113287209,"c":62.2473606005,"v":476482.5372593001,"t":1716228000}
{"o":62.2473606005,"h":65.107267149,"l":60.286275402,"c":64.0956353853,"v":803169.4235273977,"t":1716231600}
{"o":64.0956353853,"h":64.4577179283,"l":62.1174365484,"c":62.7465668725,"v":795137.0844678812,"t":1716235200}
{"o":62.7465668725,"h":63.6569022084,"l":61.9692803119,"c":62.9409722533,"v":585377.922881489,"t":1716238800}
{"o":62.9409722533,"h":64.0313884736,"l":62.4485229592,"c":63.1554811202,"v":572689.2336966287,"t":1716242400}
{"o":63.1554811202,"h":64.2019289034,"l":62.4668230099,"c":63.480916414,"v":538306.3971224043,"t":1716246000}
{"o":63.480916414,"h":64.3166574158,"l":62.3253037553,"c":62.8143423872,"v":619318.3846028384,"t":1716249600}
{"o":62.8143423872,"h":63.4098037586,"l":61.8478092608,"c":62.8272333953,"v":492848.3258478489,"t":1716253200}
{"o":62.8272333953,"h":63.4451477693,"l":62.0955212011,"c":62.5588650033,"v":373426.128316957,"t":1716256800}
{"o":62.5588650033,"h":63.1827448807,"l":62.2730579134,"c":62.7431390644,"v":303691.5396685825,"t":1716260400}
{"o":62.7431390644,"h":63.0983301252,"l":61.7681713357,"c":62.1898758871,"v":327380.6631759278,"t":1716264000}
{"o":62.1898758871,"h":62.570205743,"l":61.7147131152,"c":62.1331588554,"v":328009.4550721354,"t":1716267600}
{"o":62.1331588554,"h":62.8426483025,"l":61.7899538373,"c":62.0885278844,"v":366452.1037285514,"t":1716271200}
{"o":62.0885278844,"h":63.0598267657,"l":61.4192798217,"c":61.961580356,"v":299968.5384014281,"t":1716274800}
{"o":61.961580356,"h":62.3897949437,"l":61.5590322527,"c":62.0192591897,"v":245453.0868431068,"t":1716278400}
{"o":62.0192591897,"h":62.6840297274,"l":61.6823505307,"c":62.3996692605,"v":338342.3250617319,"t":1716282000}
{"o":62.3996692605,"h":63.1546840752,"l":61.9908377155,"c":62.1985997972,"v":320000.7599689976,"t":1716285600}
{"o":62.1985997972,"h":62.5506494046,"l":61.2992104784,"c":61.5327054191,"v":362599.4635372854,"t":1716289200}
{"o":61.5327054191,"h":61.9434176483,"l":60.9894363463,"c":61.494120924,"v":476180.0989164974,"t":1716292800}
{"o":61.494120924,"h":62.1990670848,"l":60.7441557969,"c":61.1156308105,"v":521956.0037520187,"t":1716296400}
{"o":61.1156308105,"h":61.7053784716,"l":60.4198759677,"c":60.6820936308,"v":494053.2142524726,"t":1716300000}
{"o":60.6820936308,"h":61.2694313761,"l":60.0986374306,"c":60.5664239066,"v":535829.4847534754,"t":1716303600}
{"o":60.5664239066,"h":61.4376129848,"l":60.1496782744,"c":60.4509203095,"v":512973.3161875521,"t":1716307200}
{"o":60.4509203095,"h":61.1499265901,"l":60.2789457593,"c":60.7991459995,"v":452964.7364310195,"t":1716310800}
{"o":60.7991459995,"h":61.0645320294,"l":60.3204112211,"c":60.8197270246,"v":393239.2556953015,"t":1716314400}
{"o":60.8197270246,"h":61.1149287257,"l":59.6801780059,"c":60.1807524175,"v":396369.1178079504,"t":1716318000}
{"o":60.1807524175,"h":61.2638794081,"l":59.9780838936,"c":60.9888792098,"v":386595.1744726477,"t":1716321600}
{"o":60.9888792098,"h":61.2128896337,"l":60.2708624996,"c":60.9333481359,"v":369058.6566412507,"t":1716325200}
{"o":60.9333481359,"h":61.1754386258,"l":60.6472631334,"c":61.0462250414,"v":405660.1286502724,"t":1716328800}
{"o":61.0462250414,"h":61.1426756417,"l":60.6297563075,"c":60.7734919072,"v":344384.9076318898,"t":1716332400}
{"o":60.7734919072,"h":61.3360167406,"l":60.5760856794,"c":60.7441757294,"v":351243.715431985,"t":1716336000}
{"o":60.7441757294,"h":61.1982592926,"l":60.480247189,"c":60.9870497731,"v":338099.6482878208,"t":1716339600}
{"o":60.9870497731,"h":61.1757356325,"l":60.2506891174,"c":60.7379012067,"v":342922.6561547937,"t":1716343200}
{"o":60.7379012067,"h":61.0258949706,"l":60.1321463057,"c":60.8796020847,"v":325083.2281622605,"t":1716346800}
{"o":60.8796020847,"h":61.1944492394,"l":59.8253902062,"c":60.691858835,"v":355325.0639770628,"t":1716350400}
{"o":60.691858835,"h":62.2624075423,"l":60.1779705979,"c":61.8856017323,"v":427388.725782146,"t":1716354000}
{"o":61.8856017323,"h":62.4289457284,"l":61.543109478,"c":61.7969842809,"v":388970.2212380069,"t":1716357600}
{"o":61.7969842809,"h":62.1681631789,"l":60.9410244963,"c":61.3735146725,"v":301035.4190294881,"t":1716361200}
{"o":61.3735146725,"h":61.7892318331,"l":60.7635865425,"c":61.564960475,"v":347903.3789735784,"t":1716364800}
{"o":61.564960475,"h":61.8040976564,"l":61.0504838735,"c":61.605881373,"v":297554.2197361643,"t":1716368400}
{"o":61.605881373,"h":61.9322160015,"l":61.3485208374,"c":61.74900866,"v":336097.0720986923,"t":1716372000}
{"o":61.74900866,"h":62.0066608514,"l":60.5632383025,"c":60.9540602301,"v":356560.1520797267,"t":1716375600}
{"o":60.9540602301,"h":61.7286395655,"l":60.1431710719,"c":60.7009945513,"v":529777.0189227889,"t":1716379200}
{"o":60.7009945513,"h":61.7702376234,"l":60.4543141976,"c":61.4827283312,"v":484280.9675976069,"t":1716382800}
{"o":61.4827283312,"h":62.5429007552,"l":60.8366556777,"c":61.9189950571,"v":656292.65919248,"t":1716386400}
{"o":61.9189950571,"h":62.3540035177,"l":61.1880011701,"c":61.7765270841,"v":700095.6157977789,"t":1716390000}
{"o":61.7765270841,"h":62.5570164347,"l":61.039146222,"c":61.5734899068,"v":681042.1990263803,"t":1716393600}
{"o":61.5734899068,"h":62.1670907405,"l":60.8063946158,"c":61.2434836747,"v":600077.7599164568,"t":1716397200}
{"o":61.2434836747,"h":61.8198907801,"l":60.3621844411,"c":61.118571847,"v":526584.6669711387,"t":1716400800}
{"o":61.118571847,"h":61.3518108555,"l":60.5269889598,"c":60.8941966175,"v":468587.0939943814,"t":1716404400}
{"o":60.8941966175,"h":61.5999643632,"l":60.4243964643,"c":60.6773127804,"v":473909.059966632,"t":1716408000}
{"o":60.6773127804,"h":61.8611798182,"l":60.1833645228,"c":61.5004338913,"v":479359.1128172513,"t":1716411600}
{"o":61.5004338913,"h":61.90308449,"l":60.4697414235,"c":60.7381805893,"v":414863.9032044084,"t":1716415200}
{"o":60.7381805893,"h":60.8669247059,"l":59.913844894,"c":60.5599733901,"v":358781.1638799353,"t":1716418800}
{"o":60.5599733901,"h":61.1174056949,"l":60.3029230771,"c":60.6130667489,"v":350604.672984353,"t":1716422400}
{"o":60.6130667489,"h":61.1371292197,"l":60.01034341,"c":60.7229113052,"v":386982.4970174234,"t":1716426000}
{"o":60.7229113052,"h":61.2007985496,"l":60.4605345274,"c":61.0369293781,"v":340656.4782539421,"t":1716429600}
{"o":61.0369293781,"h":61.4192447033,"l":60.6756717354,"c":61.0267184954,"v":392761.0961551233,"t":1716433200}
{"o":61.0267184954,"h":61.2415792287,"l":60.4227033916,"c":60.6957522702,"v":323755.6262204893,"t":1716436800}
{"o":60.6957522702,"h":60.9219800077,"l":60.3689381888,"c":60.6791222614,"v":307601.9398809675,"t":1716440400}
{"o":60.6791222614,"h":60.9595545912,"l":60.2561103628,"c":60.8222933881,"v":303713.5595483453,"t":1716444000}
{"o":60.8222933881,"h":60.9825948891,"l":60.3446199855,"c":60.7122920114,"v":317063.5648286647,"t":1716447600}
{"o":60.7122920114,"h":60.9116157081,"l":60.4837549133,"c":60.9004744255,"v":296908.2504812145,"t":1716451200}
{"o":60.9004744255,"h":61.0869165826,"l":60.1999005731,"c":60.4656144185,"v":324259.8891505212,"t":1716454800}
{"o":60.4656144185,"h":60.8935511948,"l":59.3995227508,"c":59.695986607,"v":396228.6987832622,"t":1716458400}
{"o":59.695986607,"h":60.4824470972,"l":59.4119433282,"c":60.2260870808,"v":419208.8825975849,"t":1716462000}
{"o":60.2260870808,"h":61.0887170596,"l":58.6434665543,"c":59.348277535,"v":595915.9867038344,"t":1716465600}
{"o":59.348277535,"h":60.5301541374,"l":57.934378421,"c":59.2079715143,"v":688074.4522152361,"t":1716469200}
{"o":59.2079715143,"h":61.5477088791,"l":58.6486919619,"c":58.7964504022,"v":486192.7078881633,"t":1716472800}
{"o":58.7964504022,"h":59.8089847584,"l":58.4943626975,"c":59.3193702017,"v":450197.2602326812,"t":1716476400}
{"o":59.3193702017,"h":59.7820193786,"l":59.1243397926,"c":59.6119896646,"v":393992.8075519465,"t":1716480000}
{"o":59.6119896646,"h":60.7124213362,"l":59.0145703291,"c":59.4661021091,"v":413487.9188794078,"t":1716483600}
{"o":59.4661021091,"h":59.724317795,"l":58.429512399,"c":59.1318945256,"v":557431.0014899084,"t":1716487200}
{"o":59.1318945256,"h":59.4581627619,"l":58.4375520964,"c":58.8894367577,"v":411475.9831185204,"t":1716490800}
{"o":58.8894367577,"h":59.967542814,"l":57.1318272301,"c":59.2266054889,"v":782140.7074976986,"t":1716494400}
{"o":59.2266054889,"h":62.6062690745,"l":58.583779466,"c":61.0560777144,"v":1118124.2736751228,"t":1716498000}
{"o":61.0560777144,"h":61.4635703572,"l":60.0173834177,"c":60.2839682758,"v":478361.5354804356,"t":1716501600}
{"o":60.2839682758,"h":60.6355176191,"l":59.8365803617,"c":60.3416505225,"v":404846.300976364,"t":1716505200}
{"o":60.3416505225,"h":60.4565396966,"l":59.6101350666,"c":59.7634751892,"v":388196.3290979881,"t":1716508800}
{"o":59.7634751892,"h":59.8373766789,"l":59.2731258267,"c":59.3465721222,"v":298368.9633445304,"t":1716512400}
{"o":59.3465721222,"h":59.8102092614,"l":58.8205098296,"c":59.3478714403,"v":345367.5066163332,"t":1716516000}
{"o":59.3478714403,"h":59.5810579432,"l":58.8858095202,"c":59.1125676931,"v":375569.0268410437,"t":1716519600}
{"o":59.1125676931,"h":59.3485143839,"l":58.0457836323,"c":58.3449048642,"v":301050.0924212675,"t":1716523200}
{"o":58.3449048642,"h":58.6302563686,"l":57.3338635252,"c":57.8765510735,"v":405096.7630535034,"t":1716526800}
{"o":57.8765510735,"h":58.3677346652,"l":57.202191915,"c":57.6655550121,"v":458335.8839233631,"t":1716530400}
{"o":57.6655550121,"h":58.0968231561,"l":57.1294247735,"c":57.5518403659,"v":382622.5136673945,"t":1716534000}
{"o":57.5518403659,"h":58.0368485234,"l":56.323047637,"c":57.3718563389,"v":440885.3547653617,"t":1716537600}
{"o":57.3718563389,"h":57.7060893022,"l":56.8335495673,"c":57.3734796316,"v":352661.9006076584,"t":1716541200}
{"o":57.3734796316,"h":57.531561577,"l":56.7359541493,"c":57.1515446618,"v":332336.1516392031,"t":1716544800}
{"o":57.1515446618,"h":57.6022431729,"l":56.9608500091,"c":57.448239714,"v":325116.3713873636,"t":1716548400}
{"o":57.448239714,"h":57.9481538209,"l":57.2317271915,"c":57.5659837998,"v":350758.085651524,"t":1716552000}
{"o":57.5659837998,"h":57.9140833574,"l":57.0075337134,"c":57.2359725547,"v":510826.8409185617,"t":1716555600}
{"o":57.2359725547,"h":58.2903561,"l":56.8465234592,"c":57.7011337677,"v":545041.9043266146,"t":1716559200}
{"o":57.7011337677,"h":58.4166578743,"l":57.3551435087,"c":57.7711845102,"v":630276.8197984954,"t":1716562800}
{"o":57.7711845102,"h":58.0142830652,"l":56.8733336233,"c":57.3876766922,"v":434906.5884190891,"t":1716566400}
{"o":57.3876766922,"h":58.4007621477,"l":56.9722316182,"c":58.2013590451,"v":424539.6670905934,"t":1716570000}
{"o":58.2013590451,"h":58.8291615164,"l":57.9313488215,"c":58.1337354267,"v":436229.8087433896,"t":1716573600}
{"o":58.1337354267,"h":58.3329432194,"l":57.7908192047,"c":58.0399436827,"v":391158.9398545232,"t":1716577200}
{"o":58.0399436827,"h":58.2406474221,"l":57.7179171129,"c":57.904314604,"v":370729.8575406834,"t":1716580800}
{"o":57.904314604,"h":58.1520121504,"l":57.4370964026,"c":57.6972584448,"v":360078.8295496327,"t":1716584400}
{"o":57.6972584448,"h":57.8767828323,"l":57.3432053199,"c":57.600471964,"v":300549.6253772685,"t":1716588000}
{"o":57.600471964,"h":57.921438944,"l":57.4769995642,"c":57.7123255107,"v":319308.0346702327,"t":1716591600}
{"o":57.7123255107,"h":57.8401252203,"l":57.1552118468,"c":57.338857431,"v":359278.7146812548,"t":1716595200}
{"o":57.338857431,"h":58.1033605845,"l":57.079858584,"c":57.7532117983,"v":439540.033131408,"t":1716598800}
{"o":57.7532117983,"h":58.4318122703,"l":57.6436467004,"c":58.1582905819,"v":385784.276628872,"t":1716602400}
{"o":58.1582905819,"h":58.3324491389,"l":57.7345699707,"c":58.2618214458,"v":358255.97151039,"t":1716606000}
{"o":58.2618214458,"h":58.4375994792,"l":58.0037238703,"c":58.3308580441,"v":358521.9094599205,"t":1716609600}
{"o":58.3308580441,"h":58.3939458724,"l":57.9074631696,"c":58.1570641629,"v":330555.5123244604,"t":1716613200}
{"o":58.1570641629,"h":58.2628094793,"l":57.7731907455,"c":57.8820351935,"v":303743.2861394083,"t":1716616800}
{"o":57.8820351935,"h":58.2645495568,"l":57.6914582598,"c":58.073078333,"v":340453.4871467232,"t":1716620400}
{"o":58.073078333,"h":58.4116717381,"l":57.7688554231,"c":58.0022338059,"v":349307.9705240307,"t":1716624000}
{"o":58.0022338059,"h":58.4235389519,"l":57.8002495787,"c":58.1959105911,"v":362709.9453949195,"t":1716627600}
{"o":58.1959105911,"h":58.5356616892,"l":57.9454101287,"c":58.3541404404,"v":307781.4518041518,"t":1716631200}
{"o":58.3541404404,"h":58.5729743546,"l":57.8434562591,"c":57.8970656425,"v":289300.1337118573,"t":1716634800}
{"o":57.8970656425,"h":58.1204768979,"l":57.5653035893,"c":57.7687026863,"v":309703.1451540214,"t":1716638400}
{"o":57.7687026863,"h":58.0312203458,"l":57.2814183992,"c":57.524457997,"v":412776.1119037274,"t":1716642000}
{"o":57.524457997,"h":58.0711398237,"l":57.443267745,"c":57.8679843305,"v":314967.4942058125,"t":1716645600}
{"o":57.8679843305,"h":58.1118916216,"l":57.6429562398,"c":57.7661600325,"v":358115.0200300355,"t":1716649200}
{"o":57.7661600325,"h":57.8664682677,"l":57.4215747589,"c":57.5062547287,"v":329606.6002426443,"t":1716652800}
{"o":57.5062547287,"h":57.8063657144,"l":57.3126622154,"c":57.3994133467,"v":333482.1969321315,"t":1716656400}
{"o":57.3994133467,"h":57.6750333338,"l":57.2664029499,"c":57.6359444336,"v":337596.6427271495,"t":1716660000}
{"o":57.6359444336,"h":57.7668833524,"l":57.4021423675,"c":57.5483175227,"v":402796.7717860515,"t":1716663600}
{"o":57.5483175227,"h":57.7111096673,"l":57.2828146098,"c":57.4945767626,"v":334563.861305237,"t":1716667200}
{"o":57.4945767626,"h":57.6753549523,"l":57.3887459842,"c":57.5869093428,"v":295928.6308404664,"t":1716670800}
{"o":57.5869093428,"h":57.7932516015,"l":57.4169506218,"c":57.6758132346,"v":289689.1533415564,"t":1716674400}
{"o":57.6758132346,"h":57.9907789102,"l":57.5615551093,"c":57.8129179988,"v":420423.1518473694,"t":1716678000}
{"o":57.8129179988,"h":57.989241449,"l":57.541303119,"c":57.6465972388,"v":451240.7016293777,"t":1716681600}
{"o":57.6465972388,"h":57.9385131915,"l":57.2753661557,"c":57.398226182,"v":464922.8187338266,"t":1716685200}
{"o":57.398226182,"h":57.7616950882,"l":56.7961637172,"c":57.1803326683,"v":479387.0922518968,"t":1716688800}
{"o":57.1803326683,"h":57.4131187886,"l":56.6937692083,"c":57.2566634515,"v":387579.5451102858,"t":1716692400}
{"o":57.2566634515,"h":57.337757497,"l":56.8359834608,"c":57.1181034496,"v":316338.0669430862,"t":1716696000}
{"o":57.1181034496,"h":57.4959749567,"l":56.7760457434,"c":57.3699254647,"v":300620.7290750647,"t":1716699600}
{"o":57.3699254647,"h":57.5018266659,"l":57.067644732,"c":57.1536780205,"v":265192.1390714669,"t":1716703200}
{"o":57.1536780205,"h":57.5315736163,"l":56.6579102114,"c":57.0061667651,"v":337464.8577485479,"t":1716706800}
{"o":57.0061667651,"h":57.4602664863,"l":56.5031533629,"c":56.8105212769,"v":380417.9205843866,"t":1716710400}
{"o":56.8105212769,"h":56.9880185712,"l":55.8880687113,"c":56.3304946745,"v":384941.4349545882,"t":1716714000}
{"o":56.3304946745,"h":56.7910080344,"l":56.2492945786,"c":56.6971219205,"v":310313.4195246393,"t":1716717600}
{"o":56.6971219205,"h":56.8403004652,"l":56.3455258313,"c":56.6254344817,"v":322647.3001166646,"t":1716721200}
{"o":56.6254344817,"h":56.693714069,"l":56.245692631,"c":56.5001423381,"v":345235.3571972029,"t":1716724800}
{"o":56.5001423381,"h":56.985694768,"l":56.3150918193,"c":56.8381105255,"v":303517.041142194,"t":1716728400}
{"o":56.8381105255,"h":57.2071583067,"l":56.4768843338,"c":57.0534852156,"v":474481.2932680181,"t":1716732000}
{"o":57.0534852156,"h":57.3257708435,"l":56.0235205206,"c":56.3121260669,"v":474285.3195642623,"t":1716735600}
{"o":56.3121260669,"h":56.7021535593,"l":56.0175086942,"c":56.4092758479,"v":428340.066516288,"t":1716739200}
{"o":56.4092758479,"h":56.5141991351,"l":55.9173332371,"c":56.0893943117,"v":390100.1381489409,"t":1716742800}
{"o":56.0893943117,"h":56.2593197139,"l":55.6940343974,"c":55.9949557377,"v":479113.8661335017,"t":1716746400}
{"o":55.9949557377,"h":56.3159578409,"l":55.8535770767,"c":56.2573288877,"v":444940.052724136,"t":1716750000}
{"o":56.2573288877,"h":56.3381524627,"l":55.9004808079,"c":56.0585851968,"v":483375.5763864859,"t":1716753600}
{"o":56.0585851968,"h":56.5771544478,"l":55.6443751017,"c":56.3999478317,"v":646349.8273933697,"t":1716757200}
{"o":56.3999478317,"h":56.7560234902,"l":56.2684525018,"c":56.5190144834,"v":804977.0958574087,"t":1716760800}
{"o":56.5190144834,"h":56.6988672394,"l":56.159807209,"c":56.4269327056,"v":535486.3248076272,"t":1716764400}
{"o":56.4269327056,"h":57.3943827253,"l":56.1815720629,"c":56.9994567576,"v":462658.4998381141,"t":1716768000}
{"o":56.9994567576,"h":57.4202292406,"l":56.7125510953,"c":57.0184741238,"v":422429.2792348369,"t":1716771600}
{"o":57.0184741238,"h":57.2355700793,"l":56.4155103037,"c":56.5987457981,"v":482255.1956029687,"t":1716775200}
{"o":56.5987457981,"h":57.2910733246,"l":56.4160923387,"c":56.9143414603,"v":389775.8399532757,"t":1716778800}
{"o":56.9143414603,"h":57.284721003,"l":56.8449571565,"c":57.0061838929,"v":468116.8527806049,"t":1716782400}
{"o":57.0061838929,"h":57.3741283576,"l":56.3549847612,"c":56.7506487119,"v":408504.7333576517,"t":1716786000}
{"o":56.7506487119,"h":57.0664702665,"l":56.6712096487,"c":56.7169976653,"v":379185.4957553837,"t":1716789600}
{"o":56.7169976653,"h":57.3005476539,"l":56.4577234915,"c":57.2389873637,"v":363069.2008403222,"t":1716793200}
{"o":57.2389873637,"h":57.807510409,"l":56.8101006228,"c":57.0339685463,"v":400262.1756530204,"t":1716796800}
{"o":57.0339685463,"h":57.4294085569,"l":56.8717723675,"c":57.2633509448,"v":379538.3175423137,"t":1716800400}
{"o":57.2633509448,"h":57.6254431068,"l":57.0311138899,"c":57.5272613225,"v":385735.2427008951,"t":1716804000}
{"o":57.5272613225,"h":58.0816737002,"l":57.2840777406,"c":57.8168052598,"v":404305.5005227072,"t":1716807600}
{"o":57.8168052598,"h":58.0695197653,"l":57.486598251,"c":57.60199873,"v":443174.4916148812,"t":1716811200}
{"o":57.60199873,"h":58.3797395871,"l":57.3973263453,"c":58.0018146144,"v":617009.9857116106,"t":1716814800}
{"o":58.0018146144,"h":58.3009933609,"l":57.629977264,"c":58.1536327571,"v":725979.31196291,"t":1716818400}
{"o":58.1536327571,"h":58.9547054394,"l":57.8529918015,"c":58.6314961021,"v":642450.7138251553,"t":1716822000}
{"o":58.6314961021,"h":58.9918196786,"l":58.2262226741,"c":58.5608752366,"v":878847.0567323739,"t":1716825600}
{"o":58.5608752366,"h":58.8805443868,"l":58.3218061315,"c":58.4204540675,"v":764077.5854058147,"t":1716829200}
{"o":58.4204540675,"h":58.6553501968,"l":58.0060725748,"c":58.1186097662,"v":552068.9050556952,"t":1716832800}
{"o":58.1186097662,"h":58.5774403068,"l":57.013161799,"c":57.7300947299,"v":625247.8931347585,"t":1716836400}
{"o":57.7300947299,"h":58.4746440047,"l":57.5788232408,"c":58.3117380729,"v":544407.4734440402,"t":1716840000}
{"o":58.3117380729,"h":58.5397629308,"l":58.0737007309,"c":58.3019644967,"v":405051.2124466087,"t":1716843600}
{"o":58.3019644967,"h":58.8868984271,"l":57.9315287135,"c":58.3764546006,"v":514944.7745227813,"t":1716847200}
{"o":58.3764546006,"h":58.5810001735,"l":57.6450591296,"c":58.1154666605,"v":443699.471327353,"t":1716850800}
{"o":58.1154666605,"h":58.467636076,"l":57.7891566207,"c":58.044824648,"v":543973.3092351152,"t":1716854400}
{"o":58.044824648,"h":58.9717236159,"l":57.3408442248,"c":57.6265862782,"v":581521.5503827685,"t":1716858000}
{"o":57.6265862782,"h":58.1830589284,"l":57.1046878143,"c":57.9018771364,"v":595654.1276157729,"t":1716861600}
{"o":57.9018771364,"h":58.2463464897,"l":56.904692335,"c":57.4331958611,"v":414485.1485403343,"t":1716865200}
{"o":57.4331958611,"h":57.7294350051,"l":56.6370521301,"c":56.9069099325,"v":438146.3950587866,"t":1716868800}
{"o":56.9069099325,"h":57.4632391907,"l":56.6432192722,"c":57.2487903787,"v":363159.0159614558,"t":1716872400}
{"o":57.2487903787,"h":57.5034517812,"l":56.9108192567,"c":57.261202651,"v":325264.7462858079,"t":1716876000}
{"o":57.261202651,"h":57.3957689894,"l":56.6865205346,"c":57.0991227159,"v":332157.0188325117,"t":1716879600}
{"o":57.0991227159,"h":57.7674117158,"l":56.8597035105,"c":57.4973957578,"v":461849.7012363618,"t":1716883200}
{"o":57.4973957578,"h":57.7274426937,"l":57.2546336188,"c":57.546201191,"v":417990.827382557,"t":1716886800}
{"o":57.546201191,"h":58.379474617,"l":57.3519772033,"c":58.0226817244,"v":504771.3019811813,"t":1716890400}
{"o":58.0226817244,"h":58.2294160474,"l":57.5472474771,"c":58.0748545791,"v":486866.689814307,"t":1716894000}
{"o":58.0748545791,"h":58.7836659942,"l":57.6353300064,"c":58.3426218017,"v":541761.4298237904,"t":1716897600}
{"o":58.3426218017,"h":59.3315202236,"l":57.6380140211,"c":58.0433011749,"v":787314.5328258504,"t":1716901200}
{"o":58.0433011749,"h":59.0125782178,"l":57.0269466034,"c":57.7974503371,"v":799108.8207008693,"t":1716904800}
{"o":57.7974503371,"h":58.1407409752,"l":56.9946895194,"c":57.6586600218,"v":726830.8736425427,"t":1716908400}
{"o":57.6586600218,"h":57.9590684162,"l":56.8904574478,"c":57.250360728,"v":614441.9829120445,"t":1716912000}
{"o":57.250360728,"h":57.6516922343,"l":57.0161461789,"c":57.3319213068,"v":517202.9580254268,"t":1716915600}
{"o":57.3319213068,"h":57.855946251,"l":56.9573389871,"c":57.5865275628,"v":570069.8187788189,"t":1716919200}
{"o":57.5865275628,"h":58.6744308318,"l":57.3843478031,"c":58.3640977226,"v":552263.9351882556,"t":1716922800}
{"o":58.3640977226,"h":58.5617198731,"l":57.8990908188,"c":58.0430560779,"v":480031.9473064487,"t":1716926400}
{"o":58.0430560779,"h":58.1591263789,"l":57.6761027387,"c":57.7320556764,"v":466444.8621646862,"t":1716930000}
{"o":57.7320556764,"h":58.0529968177,"l":57.5031020407,"c":57.6088139278,"v":636626.9433093424,"t":1716933600}
{"o":57.6088139278,"h":57.7378691988,"l":57.2364453952,"c":57.3927727983,"v":494367.679787388,"t":1716937200}
{"o":57.3927727983,"h":57.7024671566,"l":57.1207744443,"c":57.4164637451,"v":724745.8347194399,"t":1716940800}
{"o":57.4164637451,"h":57.6541521361,"l":56.7117778198,"c":56.9878830557,"v":578953.1381059369,"t":1716944400}
{"o":56.9878830557,"h":57.6921217724,"l":56.8991536499,"c":57.5756943697,"v":579668.906313007,"t":1716948000}
{"o":57.5756943697,"h":58.5824118462,"l":57.4804615582,"c":58.4421513248,"v":686058.3080379176,"t":1716951600}
{"o":58.4421513248,"h":58.7822497511,"l":58.17540429,"c":58.4855770359,"v":570126.7865579466,"t":1716955200}
{"o":58.4855770359,"h":58.7028110098,"l":58.1006401245,"c":58.6158480782,"v":478384.3623732379,"t":1716958800}
{"o":58.6158480782,"h":59.3537716176,"l":58.4937106909,"c":58.9849017297,"v":477165.1210577654,"t":1716962400}
{"o":58.9849017297,"h":59.166176707,"l":58.1848562035,"c":58.2980009958,"v":540876.3881763527,"t":1716966000}
{"o":58.2980009958,"h":58.4985549298,"l":57.3956405902,"c":57.7766551023,"v":588716.0706654944,"t":1716969600}
{"o":57.7766551023,"h":58.1085758021,"l":57.2700713932,"c":57.7228695493,"v":465124.5464971043,"t":1716973200}
{"o":57.7228695493,"h":58.2079170522,"l":57.5513553984,"c":58.0963264344,"v":403271.0832375563,"t":1716976800}
{"o":58.0963264344,"h":58.2034348039,"l":57.4372106418,"c":57.5334896575,"v":378567.7357695451,"t":1716980400}
{"o":57.5334896575,"h":57.9044319415,"l":57.0816273283,"c":57.6710331469,"v":504363.8146249764,"t":1716984000}
{"o":57.6710331469,"h":58.0654685956,"l":57.263594726,"c":57.5993226792,"v":656077.7165502956,"t":1716987600}
{"o":57.5993226792,"h":57.976231343,"l":56.7348878392,"c":57.7863152391,"v":683867.51810726,"t":1716991200}
{"o":57.7863152391,"h":58.0430070873,"l":57.4094899903,"c":57.5851101324,"v":542816.3179197045,"t":1716994800}
{"o":57.5851101324,"h":58.7587080944,"l":57.0933452035,"c":58.4533474182,"v":717032.637340873,"t":1716998400}
{"o":58.4533474182,"h":58.6583452215,"l":57.6377389459,"c":58.1891335076,"v":661280.8442138484,"t":1717002000}
{"o":58.1891335076,"h":58.591544507,"l":57.5904750733,"c":58.0187812749,"v":585897.136549382,"t":1717005600}
{"o":58.0187812749,"h":58.6931136582,"l":57.7917971909,"c":57.9422922276,"v":474921.676583337,"t":1717009200}
{"o":57.9422922276,"h":58.13228946,"l":57.6640355655,"c":57.8483337472,"v":464708.9788414778,"t":1717012800}
{"o":57.8483337472,"h":58.2175476852,"l":57.4520139099,"c":58.0007649954,"v":579621.7069885532,"t":1717016400}
{"o":58.0007649954,"h":58.1947578895,"l":57.7168312035,"c":58.0709197905,"v":460477.3651413263,"t":1717020000}
{"o":58.0709197905,"h":58.2436297833,"l":57.4647527284,"c":57.6245937735,"v":459946.7324209263,"t":1717023600}
{"o":57.6245937735,"h":58.0502225658,"l":57.4577421174,"c":57.5893119173,"v":642228.2921264534,"t":1717027200}
{"o":57.5893119173,"h":57.8191898457,"l":57.4532556321,"c":57.682789521,"v":567268.8679397671,"t":1717030800}
{"o":57.682789521,"h":58.567789377,"l":57.5050869622,"c":58.1576675506,"v":416028.1633942823,"t":1717034400}
{"o":58.1576675506,"h":58.2983933313,"l":57.9021861106,"c":58.1379293419,"v":339013.6842303451,"t":1717038000}
{"o":58.1379293419,"h":58.4843429777,"l":57.4985524641,"c":57.8316007508,"v":347220.1065239969,"t":1717041600}
{"o":57.8316007508,"h":57.9284609995,"l":57.2282719657,"c":57.4434766002,"v":374382.6241597364,"t":1717045200}
{"o":57.4434766002,"h":57.8577147323,"l":56.5384624775,"c":56.8835442683,"v":548315.2014698004,"t":1717048800}
{"o":56.8835442683,"h":57.2916379824,"l":56.1944446056,"c":56.658524212,"v":552030.1273639337,"t":1717052400}
{"o":56.658524212,"h":57.0945020125,"l":56.1049119025,"c":56.7957509568,"v":476385.3988829487,"t":1717056000}
{"o":56.7957509568,"h":57.0066384746,"l":56.4466097331,"c":56.888333596,"v":350535.6505337653,"t":1717059600}
{"o":56.888333596,"h":57.4091637888,"l":56.5359063996,"c":57.1323485242,"v":397870.8443032852,"t":1717063200}
{"o":57.1323485242,"h":57.5683885994,"l":56.8714860709,"c":57.0622956996,"v":373766.4402412153,"t":1717066800}
{"o":57.0622956996,"h":57.7054609999,"l":56.974889709,"c":57.4943878078,"v":402419.8087822672,"t":1717070400}
{"o":57.4943878078,"h":57.922376855,"l":57.2256163683,"c":57.6561091356,"v":506581.4239534184,"t":1717074000}
{"o":57.6561091356,"h":58.2503191994,"l":57.5308456433,"c":57.6814902677,"v":499571.655607031,"t":1717077600}
{"o":57.6814902677,"h":58.0521545929,"l":57.4014160337,"c":57.7975338645,"v":487096.1472631437,"t":1717081200}
{"o":57.7975338645,"h":58.3349553224,"l":57.4928287593,"c":58.05851858,"v":539754.3171135589,"t":1717084800}
{"o":58.05851858,"h":59.0398363694,"l":57.7110128373,"c":58.4873281186,"v":536636.1681515732,"t":1717088400}
{"o":58.4873281186,"h":58.6658030394,"l":58.0887202129,"c":58.2516737835,"v":472059.3728005576,"t":1717092000}
{"o":58.2516737835,"h":58.3800098376,"l":57.2680832969,"c":57.502922185,"v":463154.999444203,"t":1717095600}
{"o":57.502922185,"h":57.7138535521,"l":56.7463849907,"c":57.3138395512,"v":551543.5011942424,"t":1717099200}
{"o":57.3138395512,"h":57.4139054288,"l":56.7577929342,"c":57.1671850175,"v":688725.6760591296,"t":1717102800}
{"o":57.1671850175,"h":57.3149249767,"l":56.9984509421,"c":57.2818946352,"v":513619.4215890687,"t":1717106400}
{"o":57.2818946352,"h":57.4442394928,"l":57.1280668604,"c":57.1880654369,"v":444941.3674398527,"t":1717110000}
{"o":57.1880654369,"h":57.3023002792,"l":56.7263786053,"c":57.1152608417,"v":433285.0906440957,"t":1717113600}
{"o":57.1152608417,"h":57.4582285024,"l":56.9020085527,"c":56.9826889951,"v":354981.4369034944,"t":1717117200}
{"o":56.9826889951,"h":57.4498257897,"l":56.9241256101,"c":57.2332453737,"v":333599.0021749467,"t":1717120800}
{"o":57.2332453737,"h":57.4121165276,"l":57.1098089019,"c":57.2842564883,"v":299637.7372481023,"t":1717124400}
{"o":57.2842564883,"h":57.4423317019,"l":57.0549802304,"c":57.1158338886,"v":319798.718380475,"t":1717128000}
{"o":57.1158338886,"h":57.2764453097,"l":56.3843170097,"c":56.7970748285,"v":377761.0561334004,"t":1717131600}
{"o":56.7970748285,"h":57.0624135179,"l":56.5050697862,"c":56.676911016,"v":283531.8795868108,"t":1717135200}
{"o":56.676911016,"h":56.9425046245,"l":56.5780346021,"c":56.8471087355,"v":258240.3128705029,"t":1717138800}
{"o":56.8471087355,"h":57.1024151898,"l":56.7436236852,"c":56.9693247704,"v":268927.4861207698,"t":1717142400}
{"o":56.9693247704,"h":57.1816613163,"l":56.6375374293,"c":56.9582288649,"v":443222.7171733516,"t":1717146000}
{"o":56.9582288649,"h":57.2855971002,"l":56.8561431053,"c":57.196077285,"v":319674.3991582179,"t":1717149600}
{"o":57.196077285,"h":57.7162571917,"l":57.1030183935,"c":57.5789652249,"v":320850.1142117006,"t":1717153200}
{"o":57.5789652249,"h":58.3327379243,"l":57.3861313661,"c":57.859218423,"v":517505.0524229971,"t":1717156800}
{"o":57.859218423,"h":58.2325972164,"l":57.0103686508,"c":57.1746143337,"v":487930.1706213247,"t":1717160400}
{"o":57.1746143337,"h":57.2076491398,"l":56.5424566084,"c":56.8436979191,"v":634313.0549206227,"t":1717164000}
{"o":56.8436979191,"h":57.0274177823,"l":56.1996739952,"c":56.2636009408,"v":483517.6975166055,"t":1717167600}
{"o":56.2636009408,"h":56.781987357,"l":55.924479844,"c":56.6116633138,"v":588336.1059926741,"t":1717171200}
{"o":56.6116633138,"h":57.1340239147,"l":56.4833839625,"c":56.7844463498,"v":392348.394815911,"t":1717174800}
{"o":56.7844463498,"h":56.864053439,"l":56.4729046069,"c":56.7181172792,"v":341433.6502177633,"t":1717178400}
{"o":56.7181172792,"h":57.0811841535,"l":56.5958694168,"c":56.8738352343,"v":399747.0478593303,"t":1717182000}
{"o":56.8738352343,"h":57.0311814148,"l":56.712912642,"c":56.9406567349,"v":416800.7516183474,"t":1717185600}
{"o":56.9406567349,"h":57.0954501051,"l":56.8423429956,"c":56.9137367827,"v":402638.0078147276,"t":1717189200}
{"o":56.9137367827,"h":57.0075887411,"l":56.7487439449,"c":56.7944310652,"v":317007.1512909143,"t":1717192800}
{"o":56.7944310652,"h":56.9183580955,"l":56.4064003494,"c":56.6241937833,"v":388296.2799840823,"t":1717196400}
{"o":56.6241937833,"h":57.1367061595,"l":55.760386103,"c":56.7747949204,"v":379700.9160300826,"t":1717200000}
{"o":56.7747949204,"h":56.9716369998,"l":56.5344628994,"c":56.8305516096,"v":341883.5457760004,"t":1717203600}
{"o":56.8305516096,"h":57.1028182468,"l":56.7556768384,"c":57.0573050841,"v":316333.9339301481,"t":1717207200}
{"o":57.0573050841,"h":57.1621142288,"l":56.8511491492,"c":56.9223948129,"v":299235.5768574549,"t":1717210800}
{"o":56.9223948129,"h":57.1046827909,"l":56.7615456037,"c":57.0571634686,"v":311489.5283976072,"t":1717214400}
{"o":57.0571634686,"h":57.1194493428,"l":56.8079176764,"c":56.9626414823,"v":313092.5579566528,"t":1717218000}
{"o":56.9626414823,"h":57.0106405813,"l":56.8406867279,"c":56.9625973415,"v":292523.5580578779,"t":1717221600}
{"o":56.9625973415,"h":57.0060592175,"l":56.7226491634,"c":56.8439208604,"v":299595.681308733,"t":1717225200}
{"o":56.8439208604,"h":57.0646454921,"l":56.7904615794,"c":56.960869605,"v":300160.9789945339,"t":1717228800}
{"o":56.960869605,"h":57.069932196,"l":56.8463477964,"c":56.9269291789,"v":273210.8442297212,"t":1717232400}
{"o":56.9269291789,"h":57.0202776653,"l":56.7959338993,"c":56.8231042846,"v":244550.634710077,"t":1717236000}
{"o":56.8231042846,"h":56.9754721128,"l":56.7252370361,"c":56.9239738877,"v":268823.7911723626,"t":1717239600}
{"o":56.9239738877,"h":57.0721054516,"l":56.8409456014,"c":56.8700113758,"v":245933.9192164887,"t":1717243200}
{"o":56.8700113758,"h":57.0493172886,"l":56.8271654364,"c":56.9721015073,"v":324093.2965878564,"t":1717246800}
{"o":56.9721015073,"h":57.1460526696,"l":56.8364329632,"c":57.0560618633,"v":519405.0005172889,"t":1717250400}
{"o":57.0560618633,"h":57.2228061048,"l":56.939664133,"c":56.9761708822,"v":405388.5566629814,"t":1717254000}
{"o":56.9761708822,"h":57.0502163093,"l":56.7610667236,"c":56.8911382961,"v":374247.0382224679,"t":1717257600}
{"o":56.8911382961,"h":57.0182089163,"l":56.756188034,"c":56.9618235216,"v":391403.6952867469,"t":1717261200}
{"o":56.9618235216,"h":57.0067119774,"l":56.8275150021,"c":56.9451984108,"v":389064.405875512,"t":1717264800}
{"o":56.9451984108,"h":57.0574041699,"l":56.866666607,"c":56.9978383997,"v":469799.3521991915,"t":1717268400}
{"o":56.9978383997,"h":57.1125944903,"l":56.7926805571,"c":56.8619148236,"v":426843.9863103579,"t":1717272000}
{"o":56.8619148236,"h":56.8905389186,"l":56.5968214928,"c":56.6964226634,"v":441371.3228989667,"t":1717275600}
{"o":56.6964226634,"h":56.8402269798,"l":56.5736479347,"c":56.6727025836,"v":401930.8881886487,"t":1717279200}
{"o":56.6727025836,"h":56.7808558075,"l":56.2979370939,"c":56.5085578874,"v":416759.4533875772,"t":1717282800}
{"o":56.5085578874,"h":56.7616087442,"l":56.3918968798,"c":56.691218328,"v":333194.0541607232,"t":1717286400}
{"o":56.691218328,"h":56.8410542549,"l":56.5308970591,"c":56.566285305,"v":426618.5365620387,"t":1717290000}
{"o":56.566285305,"h":56.6876703514,"l":56.2424385019,"c":56.3640041949,"v":467145.9670046358,"t":1717293600}
{"o":56.3640041949,"h":56.5284425629,"l":56.2903122747,"c":56.4638366057,"v":399208.4091696605,"t":1717297200}
{"o":56.4638366057,"h":56.5057407537,"l":56.3211958246,"c":56.3720553719,"v":344714.2184453392,"t":1717300800}
{"o":56.3720553719,"h":56.5528328309,"l":56.3720553719,"c":56.4841396522,"v":283611.6201311241,"t":1717304400}
{"o":56.4841396522,"h":56.6651044585,"l":56.4188994726,"c":56.4957132071,"v":291298.6492993078,"t":1717308000}
{"o":56.4957132071,"h":56.6270357214,"l":56.0546908271,"c":56.1585708534,"v":323597.5054657824,"t":1717311600}
{"o":56.1585708534,"h":56.4530095757,"l":56.1201911965,"c":56.3070613829,"v":249761.2970018518,"t":1717315200}
{"o":56.3070613829,"h":56.4488692935,"l":55.9305933589,"c":56.1672801196,"v":315851.52344294,"t":1717318800}
{"o":56.1672801196,"h":56.2605471357,"l":55.926427553,"c":56.1761112514,"v":258167.129785316,"t":1717322400}
{"o":56.1761112514,"h":56.7536529346,"l":55.9655304964,"c":56.6262180335,"v":307612.9173192701,"t":1717326000}
{"o":56.6262180335,"h":56.7508555241,"l":56.1393644726,"c":56.2244472328,"v":307156.9753788867,"t":1717329600}
{"o":56.2244472328,"h":56.5555452113,"l":56.0288595058,"c":56.4207833518,"v":300100.8353424394,"t":1717333200}
{"o":56.4207833518,"h":56.5903194564,"l":56.0903141772,"c":56.3849564347,"v":434316.9496748771,"t":1717336800}
{"o":56.3849564347,"h":56.4304559253,"l":56.1152914271,"c":56.2516443696,"v":505215.0257516516,"t":1717340400}
{"o":56.2516443696,"h":56.3525230859,"l":55.8300772564,"c":56.0325558057,"v":452344.6610434594,"t":1717344000}
{"o":56.0325558057,"h":56.2313654495,"l":55.2610284791,"c":55.3976752498,"v":470888.4794855536,"t":1717347600}
{"o":55.3976752498,"h":55.8525013458,"l":54.9957437965,"c":55.5987919815,"v":541097.5184860176,"t":1717351200}
{"o":55.5987919815,"h":55.7329167056,"l":55.2644099706,"c":55.6081956225,"v":425511.2331402377,"t":1717354800}
{"o":55.6081956225,"h":55.7127343381,"l":55.0838158027,"c":55.621166466,"v":427249.8397509778,"t":1717358400}
{"o":55.621166466,"h":55.6930805066,"l":55.40761279,"c":55.4421458555,"v":599897.2490057164,"t":1717362000}
{"o":55.4421458555,"h":55.7558460089,"l":55.3628297742,"c":55.6425713242,"v":410476.374473982,"t":1717365600}
{"o":55.6425713242,"h":55.76778825,"l":55.5526163023,"c":55.5823911829,"v":348847.4902370573,"t":1717369200}
{"o":55.5823911829,"h":55.8013526525,"l":55.0437161247,"c":55.3979858027,"v":767653.3715931363,"t":1717372800}
{"o":55.3979858027,"h":56.2449119584,"l":55.306087554,"c":56.0814833081,"v":690241.7082569071,"t":1717376400}
{"o":56.0814833081,"h":56.3329943527,"l":55.7880718957,"c":55.9604599876,"v":442529.0861215239,"t":1717380000}
{"o":55.9604599876,"h":56.0387028416,"l":55.601539613,"c":55.8403272083,"v":415105.627191045,"t":1717383600}
{"o":55.8403272083,"h":56.0433212834,"l":55.466962922,"c":55.8170828743,"v":456775.9731995396,"t":1717387200}
{"o":55.8170828743,"h":56.4262132527,"l":55.8075146306,"c":56.1859579838,"v":437125.5161000013,"t":1717390800}
{"o":56.1859579838,"h":56.665934846,"l":56.0146501942,"c":56.5090073777,"v":429066.9935292059,"t":1717394400}
{"o":56.5090073777,"h":56.6953950174,"l":56.1908053746,"c":56.4867256193,"v":393245.1740097224,"t":1717398000}
{"o":56.4867256193,"h":57.0418001509,"l":56.3292664239,"c":56.574052772,"v":431340.5256820207,"t":1717401600}
{"o":56.574052772,"h":56.6276870857,"l":56.2004507291,"c":56.350405926,"v":340037.3250447389,"t":1717405200}
{"o":56.350405926,"h":56.6211923831,"l":56.1796043003,"c":56.2747121464,"v":373070.1952257201,"t":1717408800}
{"o":56.2747121464,"h":56.489194325,"l":56.0832652475,"c":56.2211157612,"v":371553.3883444267,"t":1717412400}
{"o":56.2211157612,"h":56.9133071567,"l":56.1372648887,"c":56.8179965334,"v":436518.6259663201,"t":1717416000}
{"o":56.8179965334,"h":57.0687233341,"l":56.6254359176,"c":56.7268131135,"v":571068.6343963665,"t":1717419600}
{"o":56.7268131135,"h":56.9994908716,"l":55.6011084794,"c":55.8746574394,"v":690643.6352480756,"t":1717423200}
{"o":55.8746574394,"h":56.6934373106,"l":55.4741332185,"c":56.0316944374,"v":637487.5190998313,"t":1717426800}
{"o":56.0316944374,"h":56.2552192184,"l":55.5558496416,"c":55.8340780749,"v":492997.0549781322,"t":1717430400}
{"o":55.8340780749,"h":56.459020188,"l":55.6229431903,"c":56.2041059566,"v":514183.4278307747,"t":1717434000}
{"o":56.2041059566,"h":56.6440761776,"l":55.8353895261,"c":56.2837021208,"v":447822.0723426009,"t":1717437600}
{"o":56.2837021208,"h":56.6258077586,"l":56.1184828152,"c":56.5189955409,"v":517487.6531235682,"t":1717441200}
{"o":62.2512954229,"h":63.1486848744,"l":60.79554054,"c":62.2512954229,"v":576831.4452435754,"t":1710244800}
{"o":62.2512954229,"h":62.6431513458,"l":61.1605305431,"c":61.6135710276,"v":585215.9898516474,"t":1710248400}
{"o":61.6135710276,"h":62.5749319228,"l":60.3905958062,"c":61.1790831324,"v":711903.8501160954,"t":1710252000}
{"o":61.1790831324,"h":62.6390906284,"l":60.2053710405,"c":61.8402925757,"v":808291.7255525037,"t":1710255600}
{"o":61.8402925757,"h":62.5925923972,"l":59.7919615084,"c":60.2954459643,"v":894796.4497715706,"t":1710259200}
{"o":60.2954459643,"h":64.5010480861,"l":43.8979938705,"c":61.1946996815,"v":1311738.036547024,"t":1710262800}
{"o":61.1946996815,"h":62.6222193173,"l":60.4366501404,"c":61.5726017716,"v":587396.0187453832,"t":1710266400}
{"o":61.5726017716,"h":62.3323223432,"l":59.0637336679,"c":62.0280462074,"v":463689.6904060871,"t":1710270000}
{"o":62.0280462074,"h":62.3466703386,"l":61.0431062914,"c":61.5427966158,"v":667559.618862602,"t":1710273600}
{"o":61.5427966158,"h":61.8356700644,"l":60.971445555,"c":61.3612901511,"v":480155.9150995055,"t":1710277200}
{"o":61.3612901511,"h":61.8782604214,"l":60.9225801928,"c":61.5008895979,"v":433795.7917132039,"t":1710280800}
{"o":61.5008895979,"h":62.7428735825,"l":61.1198033061,"c":62.4543964744,"v":437282.6539389849,"t":1710284400}
{"o":62.4543964744,"h":63.2890601571,"l":61.781298308,"c":62.2760659612,"v":490010.8515577398,"t":1710288000}
{"o":62.2760659612,"h":62.9706977248,"l":61.3942576298,"c":62.511914743,"v":552198.3318538432,"t":1710291600}
{"o":62.511914743,"h":62.7789862724,"l":61.9507555509,"c":62.2772407243,"v":357506.2448080452,"t":1710295200}
{"o":62.2772407243,"h":63.0452606675,"l":61.7759781351,"c":62.4372470201,"v":356321.7499047002,"t":1710298800}
{"o":62.4372470201,"h":63.0771374185,"l":61.935583007,"c":62.8268262671,"v":338411.2143263583,"t":1710302400}
{"o":62.8268262671,"h":64.8187615844,"l":60.5824825355,"c":62.8200198384,"v":575339.2269290753,"t":1710306000}
{"o":62.8200198384,"h":63.4899455778,"l":62.4677317087,"c":63.013789934,"v":268233.2712793064,"t":1710309600}
{"o":63.013789934,"h":63.4452594807,"l":62.1054038871,"c":62.5136564887,"v":343992.9368358728,"t":1710313200}
{"o":62.5136564887,"h":63.8275875626,"l":62.3582278628,"c":63.1553540914,"v":370096.3206471722,"t":1710316800}
{"o":63.1553540914,"h":63.6173846161,"l":62.6402155374,"c":62.9221334365,"v":295902.7739445415,"t":1710320400}
{"o":62.9221334365,"h":63.6645357873,"l":62.5378065461,"c":63.572396451,"v":324416.8039224151,"t":1710324000}
{"o":63.572396451,"h":64.4728642136,"l":63.1811129626,"c":64.0941317836,"v":346400.3957249392,"t":1710327600}
{"o":64.0941317836,"h":65.9579029538,"l":63.2726299654,"c":63.880524013,"v":444178.9061251834,"t":1710331200}
{"o":63.880524013,"h":64.856030768,"l":62.4304269061,"c":63.369296114,"v":520815.1772395439,"t":1710334800}
{"o":63.369296114,"h":65.4400913253,"l":62.8957222721,"c":64.625118879,"v":567139.1723865643,"t":1710338400}
{"o":64.625118879,"h":68.3801323282,"l":63.9533327646,"c":66.2017175274,"v":795906.7907654608,"t":1710342000}
{"o":66.2017175274,"h":66.6581279587,"l":64.3067385782,"c":66.3672627773,"v":745094.4603243,"t":1710345600}
{"o":66.3672627773,"h":67.9281849717,"l":65.6198289062,"c":67.5027195416,"v":679688.7543085123,"t":1710349200}
{"o":67.5027195416,"h":68.8176964352,"l":66.0461400835,"c":68.05019365,"v":636650.7291766945,"t":1710352800}
{"o":68.05019365,"h":68.3430314961,"l":67.0772451019,"c":67.910794745,"v":523182.3048665748,"t":1710356400}
{"o":67.910794745,"h":68.7142300804,"l":65.4313376085,"c":67.5401886694,"v":515883.0131310647,"t":1710360000}
{"o":67.5401886694,"h":71.509865664,"l":66.9275716626,"c":69.5237358571,"v":687667.6542300456,"t":1710363600}
{"o":69.5237358571,"h":70.3020657641,"l":66.6702229665,"c":68.7050378217,"v":690764.6221530021,"t":1710367200}
{"o":68.7050378217,"h":69.6134100741,"l":67.8189497923,"c":68.3936459868,"v":511260.9756710138,"t":1710370800}
{"o":68.3936459868,"h":71.0107497325,"l":67.5957673987,"c":70.138979216,"v":658453.1287319491,"t":1710374400}
{"o":70.138979216,"h":71.7786206865,"l":67.3270724676,"c":69.1509945957,"v":653943.7588887117,"t":1710378000}
{"o":69.1509945957,"h":70.0668574906,"l":63.6009815536,"c":68.5546968036,"v":629596.5419333003,"t":1710381600}
{"o":68.5546968036,"h":69.9507808647,"l":67.0957282142,"c":68.7553092129,"v":605251.711557645,"t":1710385200}
{"o":68.7553092129,"h":69.3716454815,"l":67.7613510246,"c":68.8492147695,"v":484141.3927305382,"t":1710388800}
{"o":68.8492147695,"h":70.1357041085,"l":68.0320884603,"c":68.9499003116,"v":513217.9880899508,"t":1710392400}
{"o":68.9499003116,"h":70.7001360901,"l":67.9910533392,"c":69.6514789685,"v":527958.7071710653,"t":1710396000}
{"o":69.6514789685,"h":70.4244893916,"l":68.0664344731,"c":69.4128206453,"v":509588.1959115748,"t":1710399600}
{"o":69.4128206453,"h":70.5126069345,"l":69.112856349,"c":70.0964204473,"v":518407.2566206808,"t":1710403200}
{"o":70.0964204473,"h":74.0514284466,"l":69.3207772844,"c":71.7456493953,"v":677946.8436213429,"t":1710406800}
{"o":71.7456493953,"h":73.8905934912,"l":68.02306145,"c":72.3154264911,"v":740483.6547850412,"t":1710410400}
{"o":72.3154264911,"h":73.2494437789,"l":69.8121256215,"c":72.0131331385,"v":670932.0269080495,"t":1710414000}
{"o":72.0131331385,"h":73.039300201,"l":69.7831815621,"c":71.7872423391,"v":623651.3904310714,"t":1710417600}
{"o":71.7872423391,"h":73.812432682,"l":65.7252971955,"c":70.135243351,"v":923608.6340091126,"t":1710421200}
{"o":70.135243351,"h":72.7128147156,"l":68.0872861008,"c":70.674546122,"v":942148.8872367739,"t":1710424800}
{"o":70.674546122,"h":72.4904469259,"l":68.3994651311,"c":70.3071930582,"v":1115801.2472163432,"t":1710428400}
{"o":70.3071930582,"h":72.9390008809,"l":67.5249798895,"c":70.992013773,"v":1086616.4173447411,"t":1710432000}
{"o":70.992013773,"h":71.9713561202,"l":69.3813435317,"c":70.3028929886,"v":796983.8786758976,"t":1710435600}
{"o":70.3028929886,"h":70.8655770326,"l":67.0931860778,"c":69.2406736912,"v":836894.8168180292,"t":1710439200}
{"o":69.2406736912,"h":70.7122482128,"l":66.5423253387,"c":68.1696897848,"v":1159190.3490875922,"t":1710442800}
{"o":68.1696897848,"h":71.4769599283,"l":67.7111950431,"c":70.405840062,"v":731077.5022154675,"t":1710446400}
{"o":70.405840062,"h":71.5216922773,"l":69.4692835312,"c":71.0540378842,"v":572212.2952224625,"t":1710450000}
{"o":71.0540378842,"h":73.2850814107,"l":70.362978535,"c":72.1968174699,"v":722860.4354238115,"t":1710453600}
{"o":72.1968174699,"h":75.0647177839,"l":71.3524521388,"c":73.5120339605,"v":678287.3176929227,"t":1710457200}
{"o":73.5120339605,"h":75.5808587168,"l":72.656931437,"c":74.8012418775,"v":750346.2511375337,"t":1710460800}
{"o":74.8012418775,"h":80.1107154328,"l":74.3181423307,"c":76.7776629568,"v":947727.0353153372,"t":1710464400}
{"o":76.7776629568,"h":77.9106225985,"l":72.3810725039,"c":74.9136184696,"v":1235718.7734081619,"t":1710468000}
{"o":74.9136184696,"h":76.6805654301,"l":70.4453861344,"c":73.1364120248,"v":1555558.949822363,"t":1710471600}
{"o":73.1364120248,"h":75.7723742441,"l":71.2408145576,"c":72.6983877076,"v":1234046.6366234801,"t":1710475200}
{"o":72.6983877076,"h":75.1940090445,"l":71.4002188179,"c":72.9703356612,"v":1062481.2092934276,"t":1710478800}
{"o":72.9703356612,"h":76.3785025645,"l":71.5388955494,"c":74.4836027714,"v":1063076.5206620323,"t":1710482400}
{"o":74.4836027714,"h":75.2887296455,"l":71.6993409386,"c":73.2869990447,"v":782077.3198151514,"t":1710486000}
{"o":73.2869990447,"h":74.9061419568,"l":69.2379190137,"c":70.3485932967,"v":1282539.6801984503,"t":1710489600}
{"o":70.3485932967,"h":73.6508910058,"l":68.1723402316,"c":72.3573414841,"v":1661394.2274254053,"t":1710493200}
{"o":72.3573414841,"h":72.8581693916,"l":70.6592967764,"c":71.2290163303,"v":1023700.1454514032,"t":1710496800}
{"o":71.2290163303,"h":71.8290839662,"l":69.3100331791,"c":71.1040429118,"v":1015091.9113312308,"t":1710500400}
{"o":71.1040429118,"h":73.1185502467,"l":70.1467634188,"c":71.9738101902,"v":1076331.7205563788,"t":1710504000}
{"o":71.9738101902,"h":77.1865214688,"l":71.2590818071,"c":75.8442421936,"v":1263109.4234717391,"t":1710507600}
{"o":75.8442421936,"h":76.9074203182,"l":74.172819515,"c":76.0440150756,"v":1239439.4516119978,"t":1710511200}
{"o":76.0440150756,"h":78.4378748393,"l":74.2155662216,"c":75.9364368959,"v":1441675.4993229024,"t":1710514800}
{"o":75.9364368959,"h":78.2774141831,"l":74.1870027758,"c":75.8427300818,"v":1434364.1502245907,"t":1710518400}
{"o":75.8427300818,"h":76.6327378932,"l":73.8968857082,"c":74.8242089561,"v":966830.1726899781,"t":1710522000}
{"o":74.8242089561,"h":78.0828344103,"l":73.8175141352,"c":76.8379852639,"v":1064248.1377553514,"t":1710525600}
{"o":76.8379852639,"h":78.4872403114,"l":74.6078291341,"c":75.6969171601,"v":1089933.2709853114,"t":1710529200}
{"o":75.6969171601,"h":76.5938007468,"l":72.2249628825,"c":73.5559147643,"v":1187167.1266332027,"t":1710532800}
{"o":73.5559147643,"h":75.242501704,"l":72.9052258931,"c":74.4159013542,"v":682832.7330347263,"t":1710536400}
{"o":74.4159013542,"h":76.806914531,"l":73.7495107632,"c":76.2456545748,"v":658036.3233385812,"t":1710540000}
{"o":76.2456545748,"h":77.2776420834,"l":75.0424231049,"c":76.1762379055,"v":793198.3836350087,"t":1710543600}
{"o":76.1762379055,"h":77.1021011991,"l":74.7374910673,"c":75.4079818455,"v":756328.9526505619,"t":1710547200}
{"o":75.4079818455,"h":78.017750293,"l":74.533148635,"c":76.9301295671,"v":865407.3192427534,"t":1710550800}
{"o":76.9301295671,"h":78.3074668438,"l":75.9703612794,"c":77.5255672372,"v":838872.4948848005,"t":1710554400}
{"o":77.5255672372,"h":79.0146793126,"l":76.7527859387,"c":78.0142117837,"v":1120986.4416221743,"t":1710558000}
{"o":78.0142117837,"h":79.5078846839,"l":76.5427046319,"c":78.2335044755,"v":1041493.5013303141,"t":1710561600}
{"o":78.2335044755,"h":80.9236546784,"l":76.7254614639,"c":79.9119676142,"v":1351933.7329305103,"t":1710565200}
{"o":79.9119676142,"h":80.5721564941,"l":78.1270928335,"c":78.9285089371,"v":959295.5506303959,"t":1710568800}
{"o":78.9285089371,"h":81.1796397675,"l":78.2016392193,"c":79.9860050239,"v":1026620.6261418845,"t":1710572400}
{"o":79.9860050239,"h":81.0967283483,"l":79.0436222226,"c":79.7953927206,"v":712614.4777704858,"t":1710576000}
{"o":79.7953927206,"h":81.6264362224,"l":79.1153646578,"c":80.5033128375,"v":1072791.4804636911,"t":1710579600}
{"o":80.5033128375,"h":82.4957387576,"l":79.5786946505,"c":80.9757669446,"v":1254375.4837577387,"t":1710583200}
{"o":80.9757669446,"h":82.2370726309,"l":78.1906917843,"c":79.876609922,"v":1516020.0318176763,"t":1710586800}
{"o":79.876609922,"h":82.7755994363,"l":77.2598503405,"c":79.1885493919,"v":1464470.777413466,"t":1710590400}
{"o":79.1885493919,"h":80.8551943499,"l":77.8559379659,"c":78.4038154027,"v":1204559.2236896909,"t":1710594000}
{"o":78.4038154027,"h":79.7602415693,"l":77.3365737323,"c":78.9340848842,"v":1286319.857225846,"t":1710597600}
{"o":78.9340848842,"h":81.6325724187,"l":77.7371904968,"c":80.8375993888,"v":1188344.6121583204,"t":1710601200}
{"o":80.8375993888,"h":81.3876767877,"l":78.8438507345,"c":79.9144904972,"v":1290178.2944459256,"t":1710604800}
{"o":79.9144904972,"h":80.9366240492,"l":75.7377595868,"c":78.1881013763,"v":1527790.3718531013,"t":1710608400}
{"o":78.1881013763,"h":79.656220783,"l":73.3843439301,"c":76.2465197062,"v":1666440.4399746852,"t":1710612000}
{"o":76.2465197062,"h":78.1758913299,"l":73.924332976,"c":74.9858303983,"v":1057492.0411915472,"t":1710615600}
{"o":74.9858303983,"h":78.109586254,"l":73.2104461632,"c":76.094664617,"v":906296.813194226,"t":1710619200}
{"o":76.094664617,"h":77.5174267635,"l":72.9177792206,"c":75.0478300369,"v":993699.0925024832,"t":1710622800}
{"o":75.0478300369,"h":77.2856597486,"l":72.4443293873,"c":75.4410029011,"v":874612.3985286055,"t":1710626400}
{"o":75.4410029011,"h":77.1570340494,"l":73.1734555088,"c":75.8038286945,"v":1159998.7584841934,"t":1710630000}
{"o":75.8038286945,"h":79.2332332281,"l":75.0485342552,"c":75.9223582802,"v":991775.4983417386,"t":1710633600}
{"o":75.9223582802,"h":78.1015569408,"l":75.5454649088,"c":77.6358810304,"v":720744.0128839369,"t":1710637200}
{"o":77.6358810304,"h":78.5717889109,"l":76.0325927567,"c":77.8066937348,"v":786132.5688652333,"t":1710640800}
{"o":77.8066937348,"h":78.3706742305,"l":75.9279796006,"c":77.355364037,"v":901127.640598295,"t":1710644400}
{"o":77.355364037,"h":77.8942286211,"l":75.0877776876,"c":76.5736622372,"v":984940.7523112305,"t":1710648000}
{"o":76.5736622372,"h":78.428947421,"l":75.4862098024,"c":77.8408182035,"v":1345594.5233993202,"t":1710651600}
{"o":77.8408182035,"h":79.4226777827,"l":74.9449189875,"c":76.3179280945,"v":1801971.3644683107,"t":1710655200}
{"o":76.3179280945,"h":77.577788574,"l":73.8747847736,"c":75.8328233182,"v":1805657.1571022091,"t":1710658800}
{"o":75.8328233182,"h":78.4529847683,"l":74.4291789274,"c":77.5472300225,"v":1228661.1813016022,"t":1710662400}
{"o":77.5472300225,"h":78.3533043072,"l":76.4347907981,"c":76.9726521983,"v":909777.918145014,"t":1710666000}
{"o":76.9726521983,"h":80.8613238301,"l":76.6240364127,"c":79.9806774666,"v":962500.706418558,"t":1710669600}
{"o":79.9806774666,"h":80.7172073136,"l":78.8119417475,"c":79.40162625,"v":870649.0126360357,"t":1710673200}
{"o":79.40162625,"h":81.5814386959,"l":77.3928872594,"c":78.7363338198,"v":1261674.9492819633,"t":1710676800}
{"o":78.7363338198,"h":80.7626950992,"l":77.7985545123,"c":79.8657929516,"v":981556.9286590923,"t":1710680400}
{"o":79.8657929516,"h":80.2666904012,"l":78.2001335708,"c":79.5372211433,"v":898104.6493982773,"t":1710684000}
{"o":79.5372211433,"h":81.5866524624,"l":78.2207149939,"c":80.669087124,"v":839305.2712214023,"t":1710687600}
{"o":80.669087124,"h":81.5854074263,"l":78.4857916563,"c":79.8127601808,"v":768975.6131966382,"t":1710691200}
{"o":79.8127601808,"h":81.3230678116,"l":79.0949072642,"c":80.7711816054,"v":692371.5649790858,"t":1710694800}
{"o":80.7711816054,"h":82.1686633686,"l":79.7872291931,"c":80.7515521819,"v":812166.5985191189,"t":1710698400}
{"o":80.7515521819,"h":81.8084176978,"l":80.0640641348,"c":80.9798877655,"v":601916.4549758784,"t":1710702000}
{"o":80.9798877655,"h":82.2611570865,"l":80.0556283947,"c":81.1981634379,"v":668063.1550127338,"t":1710705600}
{"o":81.1981634379,"h":82.0508364588,"l":80.483960365,"c":81.2415751705,"v":609476.3294992066,"t":1710709200}
{"o":81.2415751705,"h":84.8511354499,"l":80.2872632563,"c":82.7435637487,"v":816189.8079290998,"t":1710712800}
{"o":82.7435637487,"h":84.9779762223,"l":81.3174529606,"c":83.3341640534,"v":1073172.8427689029,"t":1710716400}
{"o":83.3341640534,"h":84.8381475272,"l":79.5967771415,"c":81.2034890609,"v":789788.1639312732,"t":1710720000}
{"o":81.2034890609,"h":84.62454281,"l":79.6492923467,"c":82.3231184816,"v":712322.3843982281,"t":1710723600}
{"o":82.3231184816,"h":84.9123073941,"l":81.6732630419,"c":83.9508794129,"v":650388.5291081815,"t":1710727200}
{"o":83.9508794129,"h":85.4418748347,"l":82.9492635755,"c":84.0578783553,"v":796900.0810189919,"t":1710730800}
{"o":84.0578783553,"h":85.0517387951,"l":82.4879814376,"c":83.8113877635,"v":721043.1352079588,"t":1710734400}
{"o":83.8113877635,"h":84.6743843432,"l":82.7872266592,"c":83.7349368568,"v":679368.6329557714,"t":1710738000}
{"o":83.7349368568,"h":84.4537009321,"l":82.369337223,"c":82.9473449911,"v":553093.5556524626,"t":1710741600}
{"o":82.9473449911,"h":84.6526577239,"l":80.9798533467,"c":83.5558835358,"v":1387473.1868946529,"t":1710745200}
{"o":83.5558835358,"h":84.501283882,"l":81.399267498,"c":83.5601719944,"v":2462795.5334035805,"t":1710748800}
{"o":83.5601719944,"h":86.2440919232,"l":81.956874133,"c":85.3044813968,"v":2974229.0219793753,"t":1710752400}
{"o":85.3044813968,"h":87.9269261364,"l":84.6581098497,"c":86.0505764435,"v":3669253.7085433099,"t":1710756000}
{"o":86.0505764435,"h":87.0476593014,"l":84.2614987962,"c":86.0486879143,"v":2479465.568923383,"t":1710759600}
{"o":86.0486879143,"h":86.8651548526,"l":84.5082906843,"c":86.2121032951,"v":1764218.4759631867,"t":1710763200}
{"o":86.2121032951,"h":88.1265196515,"l":82.6056612522,"c":84.6498987538,"v":1833384.7410095187,"t":1710766800}
{"o":84.6498987538,"h":90.8059217265,"l":81.6229255074,"c":83.1183442469,"v":1573011.7073878238,"t":1710770400}
{"o":83.1183442469,"h":85.9505650327,"l":77.5608224348,"c":84.3501759702,"v":1325990.7262531882,"t":1710774000}
{"o":84.3501759702,"h":95.5588286485,"l":80.3144784626,"c":82.6454239688,"v":1403785.0268847116,"t":1710777600}
{"o":82.6454239688,"h":84.4030154042,"l":80.2449878107,"c":81.637389164,"v":1418415.627074166,"t":1710781200}
{"o":81.637389164,"h":83.458357764,"l":81.0019641489,"c":82.5013323204,"v":852048.6275664879,"t":1710784800}
{"o":82.5013323204,"h":83.7169032152,"l":81.4953712611,"c":82.1288902683,"v":711070.3127070972,"t":1710788400}
{"o":82.1288902683,"h":83.9103669961,"l":81.6448178194,"c":82.7658071006,"v":642338.8635003632,"t":1710792000}
{"o":82.7658071006,"h":85.0119544115,"l":81.8138551938,"c":83.2625081246,"v":786127.9845504642,"t":1710795600}
{"o":83.2625081246,"h":85.223886627,"l":80.770777285,"c":81.7504976241,"v":1366820.6260094563,"t":1710799200}
{"o":81.7504976241,"h":82.8556445085,"l":80.0318295646,"c":80.8581601281,"v":1126042.7845711182,"t":1710802800}
{"o":80.8581601281,"h":82.7111071636,"l":78.7745177096,"c":80.0091109329,"v":1528959.5097281646,"t":1710806400}
{"o":80.0091109329,"h":83.0086123001,"l":75.2927737254,"c":77.8044344589,"v":2070014.4052499866,"t":1710810000}
{"o":77.8044344589,"h":79.4681976694,"l":74.8932495363,"c":76.0946075217,"v":1313385.5681587197,"t":1710813600}
{"o":76.0946075217,"h":77.387251611,"l":73.8019662723,"c":76.3123082914,"v":1253867.5274014361,"t":1710817200}
{"o":76.3123082914,"h":79.2492489575,"l":75.3355051878,"c":77.157951627,"v":1929075.9734468099,"t":1710820800}
{"o":77.157951627,"h":78.5092093331,"l":75.3461108912,"c":76.5997615972,"v":2283445.2220813427,"t":1710824400}
{"o":76.5997615972,"h":78.0641922796,"l":74.3024290432,"c":76.1373268431,"v":1406898.6414693482,"t":1710828000}
{"o":76.1373268431,"h":78.0691433081,"l":73.5391146733,"c":77.1328908223,"v":1567829.3909320389,"t":1710831600}
{"o":77.1328908223,"h":77.8702316464,"l":70.6459660085,"c":73.1994753904,"v":1353468.0081256733,"t":1710835200}
{"o":73.1994753904,"h":75.8050855878,"l":70.9791290392,"c":74.4639145805,"v":1317696.0389970355,"t":1710838800}
{"o":74.4639145805,"h":75.2402047573,"l":71.5392365027,"c":73.1307767191,"v":995781.1085462508,"t":1710842400}
{"o":73.1307767191,"h":74.8034262204,"l":70.4607388446,"c":73.7795213234,"v":1237519.6412636382,"t":1710846000}
{"o":73.7795213234,"h":78.4725465701,"l":73.0410958806,"c":75.690959017,"v":1210239.7661357392,"t":1710849600}
{"o":75.690959017,"h":76.6002128668,"l":73.9040046893,"c":75.0087025032,"v":917942.3820741206,"t":1710853200}
{"o":75.0087025032,"h":75.5400936723,"l":72.7643376194,"c":74.0871626166,"v":845336.1690586904,"t":1710856800}
{"o":74.0871626166,"h":76.6551899036,"l":71.9897035684,"c":75.6247197112,"v":1034016.498378701,"t":1710860400}
{"o":75.6247197112,"h":77.2893985855,"l":74.470029096,"c":75.9961893499,"v":1154417.7925811517,"t":1710864000}
{"o":75.9961893499,"h":77.364560015,"l":74.7395254925,"c":75.6551180666,"v":954030.1212898537,"t":1710867600}
{"o":75.6551180666,"h":76.0569519596,"l":73.7245659482,"c":74.7562293549,"v":653937.9874887414,"t":1710871200}
{"o":74.7562293549,"h":76.1218158092,"l":74.0888490872,"c":74.8457063882,"v":725209.1584181702,"t":1710874800}
{"o":74.8457063882,"h":75.3647064707,"l":71.5344285159,"c":72.3165757118,"v":899256.1277369519,"t":1710878400}
{"o":72.3165757118,"h":72.7612649106,"l":70.4442760849,"c":71.5168994137,"v":747858.9533629199,"t":1710882000}
{"o":71.5168994137,"h":71.9271933574,"l":67.737047358,"c":69.956545159,"v":1598058.2464201266,"t":1710885600}
{"o":69.956545159,"h":71.2545538525,"l":67.311440871,"c":70.3318157362,"v":1241209.4523673123,"t":1710889200}
{"o":70.3318157362,"h":73.2277181931,"l":70.0086394009,"c":72.7270998974,"v":1185689.1852417237,"t":1710892800}
{"o":72.7270998974,"h":72.9238001487,"l":70.2388739692,"c":70.9671770497,"v":968334.4587191873,"t":1710896400}
{"o":70.9671770497,"h":72.5273083789,"l":70.6276507488,"c":71.8624544963,"v":625893.617910036,"t":1710900000}
{"o":71.8624544963,"h":73.1966882697,"l":69.9183480135,"c":70.2574758901,"v":803172.9128041513,"t":1710903600}
{"o":70.2574758901,"h":70.9274044474,"l":68.7611882611,"c":69.3213320339,"v":877472.3805270307,"t":1710907200}
{"o":69.3213320339,"h":69.8332663539,"l":66.7289988654,"c":68.9071077835,"v":925689.8755736776,"t":1710910800}
{"o":68.9071077835,"h":70.0753581964,"l":68.2723387974,"c":69.309491084,"v":565027.5626793602,"t":1710914400}
{"o":69.309491084,"h":72.3058729232,"l":69.0722302306,"c":71.6204309925,"v":671382.2626461835,"t":1710918000}
{"o":71.6204309925,"h":73.6490406199,"l":69.7694897877,"c":70.6092998697,"v":576861.367322796,"t":1710921600}
{"o":70.6092998697,"h":71.4461877791,"l":70.2745055832,"c":70.6501333053,"v":494217.4482786733,"t":1710925200}
{"o":70.6501333053,"h":71.0663779733,"l":69.6284847312,"c":70.499410036,"v":449790.9193428882,"t":1710928800}
{"o":70.499410036,"h":72.0497555104,"l":69.7722789208,"c":70.5611355635,"v":525412.3599486424,"t":1710932400}
{"o":70.5611355635,"h":72.57298172,"l":69.6313966742,"c":71.6280769917,"v":1070806.6872523478,"t":1710936000}
{"o":71.6280769917,"h":71.7909057962,"l":70.0315564358,"c":70.4358893372,"v":1043835.8565544868,"t":1710939600}
{"o":70.4358893372,"h":71.9232994977,"l":69.9154661091,"c":71.486659605,"v":804940.5321443353,"t":1710943200}
{"o":71.486659605,"h":72.2292902247,"l":69.1908938958,"c":69.65775366,"v":972157.3278797553,"t":1710946800}
{"o":69.65775366,"h":71.0590111276,"l":67.3874038267,"c":68.8199029943,"v":1078545.9916118467,"t":1710950400}
{"o":68.8199029943,"h":71.2325692091,"l":68.0207593957,"c":70.2588536821,"v":860643.0841028152,"t":1710954000}
{"o":70.2588536821,"h":75.4648720197,"l":69.2403571884,"c":74.3941921047,"v":1221379.0409702186,"t":1710957600}
{"o":74.3941921047,"h":75.1721738443,"l":72.9935802741,"c":73.9802850017,"v":1035951.762699952,"t":1710961200}
{"o":73.9802850017,"h":76.9227999744,"l":72.8169128252,"c":75.2646195105,"v":922724.2186482106,"t":1710964800}
{"o":75.2646195105,"h":77.8460288547,"l":73.9480937257,"c":76.2718525962,"v":590161.6755350468,"t":1710968400}
{"o":76.2718525962,"h":77.8132775341,"l":73.7943749571,"c":75.6457257964,"v":706037.4026352948,"t":1710972000}
{"o":75.6457257964,"h":77.6817713524,"l":74.7679793166,"c":76.1649554052,"v":797969.2532725714,"t":1710975600}
{"o":76.1649554052,"h":78.2808774455,"l":74.4725707636,"c":76.5431134938,"v":917794.0782689636,"t":1710979200}
{"o":76.5431134938,"h":77.756730281,"l":75.3872582725,"c":76.3178979777,"v":704193.4774520599,"t":1710982800}
{"o":76.3178979777,"h":77.5718107643,"l":76.0312183983,"c":76.8859443646,"v":589188.7009652738,"t":1710986400}
{"o":76.8859443646,"h":78.2208145605,"l":75.3253063831,"c":76.2127222267,"v":679638.8389740695,"t":1710990000}
{"o":76.2127222267,"h":76.8244918118,"l":74.8119470417,"c":75.6473274786,"v":522435.0058877915,"t":1710993600}
{"o":75.6473274786,"h":76.5876957641,"l":73.8615449094,"c":75.8471437976,"v":618028.016294899,"t":1710997200}
{"o":75.8471437976,"h":77.4622632161,"l":75.2132780494,"c":76.2962924353,"v":1179938.8352654176,"t":1711000800}
{"o":76.2962924353,"h":76.9632042305,"l":75.1368858334,"c":75.670854284,"v":1197008.8964414552,"t":1711004400}
{"o":75.670854284,"h":77.0735067169,"l":75.0780853216,"c":75.4446677235,"v":699246.4535000045,"t":1711008000}
{"o":75.4446677235,"h":76.3424877705,"l":74.6416139953,"c":75.3047544801,"v":582555.7585293668,"t":1711011600}
{"o":75.3047544801,"h":76.3030593991,"l":74.7239737694,"c":75.6503520173,"v":866370.1985973275,"t":1711015200}
{"o":75.6503520173,"h":76.5165603921,"l":74.4422985531,"c":75.6312608853,"v":775948.9346248016,"t":1711018800}
{"o":75.6312608853,"h":76.7570806122,"l":74.9301393675,"c":75.7475436016,"v":657709.0586729002,"t":1711022400}
{"o":75.7475436016,"h":76.6586083603,"l":74.1495648657,"c":74.9143184068,"v":735565.0134502454,"t":1711026000}
{"o":74.9143184068,"h":76.4450698463,"l":74.1440009102,"c":75.0258368362,"v":808342.8568629618,"t":1711029600}
{"o":75.0258368362,"h":75.6165125669,"l":73.2537807545,"c":74.1329416264,"v":823977.1203419162,"t":1711033200}
{"o":74.1329416264,"h":75.6410605161,"l":73.0317412712,"c":74.8804738924,"v":697893.438267466,"t":1711036800}
{"o":74.8804738924,"h":76.1829444916,"l":72.1138965946,"c":72.9841008994,"v":642705.2459028816,"t":1711040400}
{"o":72.9841008994,"h":73.5125623336,"l":71.1801349223,"c":71.7944186921,"v":697789.0557575841,"t":1711044000}
{"o":71.7944186921,"h":72.2671399972,"l":70.730200112,"c":71.241881252,"v":446912.7155667199,"t":1711047600}
{"o":71.241881252,"h":72.942020104,"l":69.9882842827,"c":71.5283732493,"v":558566.7149272591,"t":1711051200}
{"o":71.5283732493,"h":71.871070786,"l":70.5993943634,"c":71.5468403715,"v":347387.7279962667,"t":1711054800}
{"o":71.5468403715,"h":72.2447057842,"l":70.3347646892,"c":70.5678356984,"v":406436.4029910705,"t":1711058400}
{"o":70.5678356984,"h":71.2341104838,"l":69.959130081,"c":70.7659104934,"v":378941.5203208042,"t":1711062000}
{"o":70.7659104934,"h":72.2117653835,"l":69.2771759701,"c":70.8576932986,"v":682827.149699913,"t":1711065600}
{"o":70.8576932986,"h":71.2995596277,"l":68.798233444,"c":69.1360723149,"v":598353.163478712,"t":1711069200}
{"o":69.1360723149,"h":69.937731039,"l":68.6691199262,"c":69.4406250508,"v":542076.0707321601,"t":1711072800}
{"o":69.4406250508,"h":72.1420279515,"l":69.2494585764,"c":71.7149126852,"v":613841.2944762419,"t":1711076400}
{"o":71.7149126852,"h":73.0769199821,"l":71.0536561561,"c":72.490523027,"v":622497.2970592389,"t":1711080000}
{"o":72.490523027,"h":72.8947775346,"l":71.5592141686,"c":72.3617423737,"v":527029.9927587898,"t":1711083600}
{"o":72.3617423737,"h":72.8728840395,"l":71.7647476157,"c":72.6029968321,"v":562832.8621040612,"t":1711087200}
{"o":72.6029968321,"h":72.952891964,"l":71.7908239015,"c":72.3038228121,"v":470457.7723953145,"t":1711090800}
{"o":72.3038228121,"h":72.8102925384,"l":71.3088270736,"c":71.5583190822,"v":410768.7465111128,"t":1711094400}
{"o":71.5583190822,"h":72.0130677035,"l":70.94040808,"c":71.1688272682,"v":398298.5409051873,"t":1711098000}
{"o":71.1688272682,"h":71.4413061652,"l":70.190491773,"c":70.4255218323,"v":539291.7081062258,"t":1711101600}
{"o":70.4255218323,"h":70.8620468512,"l":69.2167859802,"c":69.4710802884,"v":638647.0698300665,"t":1711105200}
{"o":69.4710802884,"h":70.2550400406,"l":69.0555522379,"c":69.8561967864,"v":623099.6242452684,"t":1711108800}
{"o":69.8561967864,"h":70.2621023077,"l":67.8570542618,"c":68.2559609674,"v":729670.8964002097,"t":1711112400}
{"o":68.2559609674,"h":69.2903311613,"l":67.7392389921,"c":68.3775391092,"v":736295.6001494561,"t":1711116000}
{"o":68.3775391092,"h":70.3288292762,"l":67.9102223988,"c":69.3092420906,"v":725847.3038488809,"t":1711119600}
{"o":69.3092420906,"h":69.3814587584,"l":67.355084807,"c":68.6601018824,"v":805404.132340492,"t":1711123200}
{"o":68.6601018824,"h":69.6367428578,"l":68.1577147306,"c":69.4097894919,"v":560973.789767233,"t":1711126800}
{"o":69.4097894919,"h":69.8330619916,"l":68.7931050788,"c":69.3697233517,"v":463463.4601832938,"t":1711130400}
{"o":69.3697233517,"h":70.8188047095,"l":68.8786595415,"c":69.8431011285,"v":385960.9657288748,"t":1711134000}
{"o":69.8431011285,"h":70.1195334675,"l":68.7986118987,"c":69.140925818,"v":422704.5711825365,"t":1711137600}
{"o":69.140925818,"h":69.311039011,"l":67.7376790654,"c":68.8294863758,"v":570419.9576693604,"t":1711141200}
{"o":68.8294863758,"h":69.1621825122,"l":67.9191282153,"c":68.8944517188,"v":406267.3564708353,"t":1711144800}
{"o":68.8944517188,"h":70.8493993723,"l":68.6071418006,"c":70.5962144549,"v":452619.3735811998,"t":1711148400}
{"o":70.5962144549,"h":70.8159896915,"l":69.4945199583,"c":70.1456262612,"v":389877.2594826409,"t":1711152000}
{"o":70.1456262612,"h":71.9051617722,"l":69.919088226,"c":71.3265200535,"v":474863.1385257517,"t":1711155600}
{"o":71.3265200535,"h":71.5417611324,"l":70.2472990837,"c":70.7095187718,"v":415830.3822189746,"t":1711159200}
{"o":70.7095187718,"h":71.0428357509,"l":68.7952129034,"c":69.7698188843,"v":442164.1988285932,"t":1711162800}
{"o":69.7698188843,"h":70.5748405534,"l":69.4634228936,"c":69.9576778092,"v":348481.5701726404,"t":1711166400}
{"o":69.9576778092,"h":70.3949436479,"l":69.1581809986,"c":70.2116652145,"v":296112.832500594,"t":1711170000}
{"o":70.2116652145,"h":71.0033971202,"l":69.7181028557,"c":70.7293055185,"v":335955.4091630667,"t":1711173600}
{"o":70.7293055185,"h":72.1973165117,"l":70.5496625109,"c":71.492930015,"v":378833.5164862087,"t":1711177200}
{"o":71.492930015,"h":72.0596135518,"l":70.8708684257,"c":71.4532265269,"v":355562.3962017356,"t":1711180800}
{"o":71.4532265269,"h":72.1642146795,"l":70.2272898141,"c":71.2337162105,"v":293693.5455503369,"t":1711184400}
{"o":71.2337162105,"h":72.2014469423,"l":70.5759978776,"c":71.0582102137,"v":275931.3498237332,"t":1711188000}
{"o":71.0582102137,"h":71.6616785731,"l":70.8455728311,"c":71.4210387887,"v":291652.3772541452,"t":1711191600}
{"o":71.4210387887,"h":72.4182231795,"l":71.0112582939,"c":71.884348169,"v":302720.5803909045,"t":1711195200}
{"o":71.884348169,"h":72.3824629021,"l":70.7536806007,"c":71.8568593291,"v":365346.440307097,"t":1711198800}
{"o":71.8568593291,"h":73.1184548658,"l":71.093732379,"c":72.1028766923,"v":453232.3177393684,"t":1711202400}
{"o":72.1028766923,"h":72.7904956661,"l":69.8889029872,"c":71.0496070586,"v":432607.6691344967,"t":1711206000}
{"o":71.0496070586,"h":72.0321654564,"l":70.194312687,"c":71.1249200427,"v":373523.5362428201,"t":1711209600}
{"o":71.1249200427,"h":71.7319453759,"l":70.5101725742,"c":71.3062540377,"v":408013.6816069016,"t":1711213200}
{"o":71.3062540377,"h":72.202953682,"l":70.9223409051,"c":71.2987165552,"v":348267.8564759818,"t":1711216800}
{"o":71.2987165552,"h":72.6099299568,"l":70.649325616,"c":70.9079642352,"v":285920.6788189639,"t":1711220400}
{"o":70.9079642352,"h":72.0265442816,"l":69.8140378157,"c":70.4353417403,"v":338411.7665822142,"t":1711224000}
{"o":70.4353417403,"h":71.4276379034,"l":70.1428183518,"c":70.7668884415,"v":315045.7176085183,"t":1711227600}
{"o":70.7668884415,"h":71.3825906336,"l":70.2874595123,"c":70.8146840173,"v":269366.2100567606,"t":1711231200}
{"o":70.8146840173,"h":71.3371958004,"l":69.3170641332,"c":69.9503435565,"v":343085.0761964815,"t":1711234800}
{"o":69.9503435565,"h":72.0995330173,"l":69.0814412236,"c":70.9282371713,"v":386571.486700866,"t":1711238400}
{"o":70.9282371713,"h":71.2761459476,"l":70.5879386064,"c":71.0533073199,"v":326293.0685283063,"t":1711242000}
{"o":71.0533073199,"h":71.2855371512,"l":69.9162740753,"c":70.4194841046,"v":262463.7347679578,"t":1711245600}
{"o":70.4194841046,"h":70.8494278268,"l":69.0756229402,"c":69.6034392864,"v":320088.5463489016,"t":1711249200}
{"o":69.6034392864,"h":70.6159368464,"l":69.3151512237,"c":70.1723429392,"v":281305.1164251165,"t":1711252800}
{"o":70.1723429392,"h":70.8197763667,"l":69.6702839843,"c":70.248600005,"v":215010.8833143541,"t":1711256400}
{"o":70.248600005,"h":70.5771495081,"l":69.3232066328,"c":70.0108415479,"v":220748.4873748514,"t":1711260000}
{"o":70.0108415479,"h":70.3834172762,"l":68.4427139631,"c":69.7903079778,"v":208818.953672897,"t":1711263600}
{"o":69.7903079778,"h":71.0821641206,"l":69.0985522474,"c":70.3120534659,"v":291321.8895853597,"t":1711267200}
{"o":70.3120534659,"h":70.67849389,"l":69.2891950948,"c":69.8227226941,"v":229597.7570112818,"t":1711270800}
{"o":69.8227226941,"h":70.6459469392,"l":68.7242755495,"c":69.5474632884,"v":240136.2254481683,"t":1711274400}
{"o":69.5474632884,"h":69.8750248774,"l":68.5786149977,"c":69.4488077336,"v":211165.1054132665,"t":1711278000}
{"o":69.4488077336,"h":70.7064601184,"l":69.2080601027,"c":70.2026196929,"v":299323.1824828592,"t":1711281600}
{"o":70.2026196929,"h":71.3195845115,"l":69.566037639,"c":69.828207637,"v":276611.9401868111,"t":1711285200}
{"o":69.828207637,"h":70.9886064144,"l":69.4049793641,"c":70.3445637919,"v":335534.8706300234,"t":1711288800}
{"o":70.3445637919,"h":70.8537778208,"l":69.8711222154,"c":70.2211770962,"v":372309.5977763629,"t":1711292400}
{"o":70.2211770962,"h":70.7505022502,"l":69.2038908172,"c":69.632279814,"v":356131.9359484169,"t":1711296000}
{"o":69.632279814,"h":70.2951154324,"l":68.724976025,"c":69.6517516957,"v":428918.4680473235,"t":1711299600}
{"o":69.6517516957,"h":71.1176292309,"l":69.223390343,"c":70.2210491431,"v":357594.4267258386,"t":1711303200}
{"o":70.2210491431,"h":70.6056260209,"l":69.9911050901,"c":70.2646333059,"v":308044.331274509,"t":1711306800}
{"o":70.2646333059,"h":71.9108547038,"l":69.4078511053,"c":70.8253663165,"v":401970.4720140536,"t":1711310400}
{"o":70.8253663165,"h":72.7515155609,"l":70.6844522188,"c":71.991084695,"v":560430.3269153802,"t":1711314000}
{"o":71.991084695,"h":73.6959869579,"l":71.424184678,"c":73.3593103193,"v":469546.5408910051,"t":1711317600}
{"o":73.3593103193,"h":74.334700722,"l":70.3767131903,"c":72.3473969572,"v":504667.2375355055,"t":1711321200}
{"o":72.3473969572,"h":75.0173746505,"l":71.1666347647,"c":73.3437798139,"v":430201.761847832,"t":1711324800}
{"o":73.3437798139,"h":74.1366466676,"l":71.807765853,"c":72.8549248441,"v":436582.8800908683,"t":1711328400}
{"o":72.8549248441,"h":73.8181835635,"l":72.5406085085,"c":73.3887090791,"v":407077.603544676,"t":1711332000}
{"o":73.3887090791,"h":74.0865548175,"l":72.5079156921,"c":73.5543898052,"v":348533.6470722323,"t":1711335600}
{"o":73.5543898052,"h":74.0127093765,"l":73.1233810895,"c":73.6988592947,"v":350702.7292396975,"t":1711339200}
{"o":73.6988592947,"h":74.8971772308,"l":73.330917153,"c":74.1068024623,"v":323502.6588459554,"t":1711342800}
{"o":74.1068024623,"h":75.1522535675,"l":73.7024842614,"c":74.7302287389,"v":275162.6250506047,"t":1711346400}
{"o":74.7302287389,"h":75.6575456466,"l":73.3165815446,"c":73.930294681,"v":360117.1427141441,"t":1711350000}
{"o":73.930294681,"h":74.9416577091,"l":73.7407262269,"c":74.4427842401,"v":304334.6312839515,"t":1711353600}
{"o":74.4427842401,"h":75.8674847915,"l":74.2574469552,"c":75.3248526923,"v":315539.3608157927,"t":1711357200}
{"o":75.3248526923,"h":76.8721075985,"l":73.80344983,"c":74.9245931011,"v":431990.0042836014,"t":1711360800}
{"o":74.9245931011,"h":75.3911695428,"l":67.0138230221,"c":74.315707107,"v":365662.3894376922,"t":1711364400}
{"o":74.315707107,"h":74.934987817,"l":66.5191895741,"c":74.2961442903,"v":368042.0934326861,"t":1711368000}
{"o":74.2961442903,"h":75.798137923,"l":73.3837976195,"c":75.2154781834,"v":392800.2854346604,"t":1711371600}
{"o":75.2154781834,"h":78.3995729903,"l":74.0366492703,"c":75.9235315792,"v":716057.9019732348,"t":1711375200}
{"o":75.9235315792,"h":76.8478905705,"l":74.7999463077,"c":76.1261379726,"v":622285.0527078296,"t":1711378800}
{"o":76.1261379726,"h":76.7229507378,"l":75.023424786,"c":76.2821421753,"v":613261.5793730014,"t":1711382400}
{"o":76.2821421753,"h":77.3915671037,"l":75.6968780429,"c":76.1265461681,"v":589842.2065116076,"t":1711386000}
{"o":76.1265461681,"h":76.6247094815,"l":75.2890697052,"c":76.0238984125,"v":404285.2162189232,"t":1711389600}
{"o":76.0238984125,"h":76.669182557,"l":74.9729801201,"c":76.197788699,"v":465247.991764376,"t":1711393200}
{"o":76.197788699,"h":76.6895926511,"l":75.7784095947,"c":76.0995977259,"v":387314.7722268896,"t":1711396800}
{"o":76.0995977259,"h":77.1379564518,"l":74.8565559741,"c":75.5078004292,"v":461740.5860913051,"t":1711400400}
{"o":75.5078004292,"h":76.3244328891,"l":75.107306119,"c":76.0396728969,"v":424592.9938557047,"t":1711404000}
{"o":76.0396728969,"h":76.6751330435,"l":74.0441962548,"c":74.7764134617,"v":367697.4396329193,"t":1711407600}
{"o":74.7764134617,"h":76.000841561,"l":74.1108641145,"c":74.866539469,"v":445466.8689961327,"t":1711411200}
{"o":74.866539469,"h":75.4090261955,"l":74.5707629899,"c":75.190320265,"v":334758.5354520082,"t":1711414800}
{"o":75.190320265,"h":76.0662361516,"l":74.8306374962,"c":75.9718587859,"v":392998.9081202822,"t":1711418400}
{"o":75.9718587859,"h":76.3144689477,"l":75.5120149924,"c":76.0943961353,"v":345225.8985353514,"t":1711422000}
{"o":76.0943961353,"h":77.5595542372,"l":75.9201287207,"c":77.0423160659,"v":380668.4459296105,"t":1711425600}
{"o":77.0423160659,"h":78.0076230185,"l":76.7259533362,"c":77.441068699,"v":441391.8614009998,"t":1711429200}
{"o":77.441068699,"h":78.1164746581,"l":76.6081592389,"c":77.7169220447,"v":595380.1511578533,"t":1711432800}
{"o":77.7169220447,"h":78.4891503751,"l":76.8135971543,"c":77.2351920674,"v":762819.3311960201,"t":1711436400}
{"o":77.2351920674,"h":77.9128871583,"l":76.4880663756,"c":77.4047267934,"v":612410.2368357249,"t":1711440000}
{"o":77.4047267934,"h":77.9799048764,"l":76.8135507227,"c":77.6350460098,"v":424894.665459368,"t":1711443600}
{"o":77.6350460098,"h":78.0814503167,"l":77.2266658101,"c":77.4828010234,"v":440613.1263263805,"t":1711447200}
{"o":77.4828010234,"h":77.9219319385,"l":77.0327696812,"c":77.2680627772,"v":486436.057965146,"t":1711450800}
{"o":77.2680627772,"h":77.7641369136,"l":76.6148578471,"c":77.255026409,"v":499588.5687298406,"t":1711454400}
{"o":77.255026409,"h":77.5903782919,"l":75.6674754511,"c":76.5143978796,"v":743360.8596626319,"t":1711458000}
{"o":76.5143978796,"h":76.8091497313,"l":74.9742336125,"c":75.9414826493,"v":1240480.545082072,"t":1711461600}
{"o":75.9414826493,"h":76.1240778388,"l":74.0638618436,"c":75.3813722942,"v":781057.2129540882,"t":1711465200}
{"o":75.3813722942,"h":76.5324378681,"l":73.4722085644,"c":74.3545925193,"v":712419.0228572409,"t":1711468800}
{"o":74.3545925193,"h":75.4978894278,"l":73.4915569341,"c":74.9009506203,"v":540307.1422538998,"t":1711472400}
{"o":74.9009506203,"h":75.9994824302,"l":74.6362828109,"c":75.1879332744,"v":437692.5521795145,"t":1711476000}
{"o":75.1879332744,"h":75.5694681117,"l":74.3492068192,"c":74.8238770049,"v":533698.8065822752,"t":1711479600}
{"o":74.8238770049,"h":75.578274777,"l":73.658610735,"c":74.8218761179,"v":486189.9451757885,"t":1711483200}
{"o":74.8218761179,"h":75.9749067519,"l":74.2158104397,"c":75.334064294,"v":418626.0873871145,"t":1711486800}
{"o":75.334064294,"h":76.0113626806,"l":74.4710842439,"c":75.7319064321,"v":458498.5346974599,"t":1711490400}
{"o":75.7319064321,"h":75.9459551608,"l":74.6902483867,"c":75.0465954229,"v":427518.2129884121,"t":1711494000}
{"o":75.0465954229,"h":75.89526147,"l":73.9876365107,"c":75.6973114812,"v":605207.2456684929,"t":1711497600}
{"o":75.6973114812,"h":76.1563605091,"l":74.7541749245,"c":75.037326775,"v":542739.2798047842,"t":1711501200}
{"o":75.037326775,"h":75.6989636552,"l":74.2208996836,"c":75.4530358347,"v":467444.8593605473,"t":1711504800}
{"o":75.4530358347,"h":75.7748045013,"l":74.2758867463,"c":74.889195181,"v":527222.1676264369,"t":1711508400}
{"o":74.889195181,"h":75.5848933722,"l":73.9320002711,"c":74.6197170773,"v":526708.7394574899,"t":1711512000}
{"o":74.6197170773,"h":75.2604543945,"l":74.0625608879,"c":74.8660597458,"v":368799.8971196701,"t":1711515600}
{"o":74.8660597458,"h":75.2751756769,"l":72.5033329562,"c":74.8338689874,"v":445609.9890165981,"t":1711519200}
{"o":74.8338689874,"h":75.1764480985,"l":73.1046284555,"c":73.8223476831,"v":460025.0870906182,"t":1711522800}
{"o":73.8223476831,"h":74.495160639,"l":72.9764089275,"c":73.2001187549,"v":400309.5988659647,"t":1711526400}
{"o":73.2001187549,"h":73.8209022433,"l":72.4157843841,"c":73.5263585471,"v":490299.0413946016,"t":1711530000}
{"o":73.5263585471,"h":73.9744290463,"l":73.1851892562,"c":73.6940595865,"v":409541.5648297378,"t":1711533600}
{"o":73.6940595865,"h":74.7472157575,"l":73.0940923076,"c":74.4473365706,"v":401593.6185252172,"t":1711537200}
{"o":74.4473365706,"h":74.7311258938,"l":73.3060865899,"c":73.9980666883,"v":433129.7207366778,"t":1711540800}
{"o":73.9980666883,"h":76.3010346955,"l":72.9821607081,"c":73.7055647897,"v":833665.1403454186,"t":1711544400}
{"o":73.7055647897,"h":74.3466618755,"l":71.3832671902,"c":73.3321464439,"v":959571.2404483759,"t":1711548000}
{"o":73.3321464439,"h":73.8571255239,"l":71.4865661743,"c":71.8680513209,"v":647486.5313502687,"t":1711551600}
{"o":71.8680513209,"h":72.9089272296,"l":71.296866084,"c":72.5402822532,"v":632002.9770094092,"t":1711555200}
{"o":72.5402822532,"h":73.1280503133,"l":72.0522955043,"c":72.4974930671,"v":403250.1024721296,"t":1711558800}
{"o":72.4974930671,"h":72.9586841041,"l":71.6571971601,"c":71.9173431245,"v":439032.0596771179,"t":1711562400}
{"o":71.9173431245,"h":72.736983036,"l":71.6565607027,"c":72.4293798093,"v":377219.3842139562,"t":1711566000}
{"o":72.4293798093,"h":73.5882684589,"l":72.0436797804,"c":73.4541324993,"v":423981.5515513067,"t":1711569600}
{"o":73.4541324993,"h":73.690653322,"l":72.5534943254,"c":73.1027331761,"v":388168.2869830016,"t":1711573200}
{"o":73.1027331761,"h":74.5825947888,"l":72.818312751,"c":74.1387416659,"v":408454.426421199,"t":1711576800}
{"o":74.1387416659,"h":74.3630600541,"l":73.0203437134,"c":73.9630874413,"v":391220.8861703369,"t":1711580400}
{"o":73.9630874413,"h":74.7569175474,"l":73.3471874984,"c":74.0085534053,"v":584260.452812909,"t":1711584000}
{"o":74.0085534053,"h":74.3491599666,"l":72.5310872974,"c":73.2482158871,"v":453867.9569257461,"t":1711587600}
{"o":73.2482158871,"h":73.8046086833,"l":71.871151249,"c":72.3358355507,"v":545387.1038412243,"t":1711591200}
{"o":72.3358355507,"h":72.9773463202,"l":71.7239291699,"c":72.5171749698,"v":436690.3052074439,"t":1711594800}
{"o":72.5171749698,"h":73.3263995595,"l":71.9853035367,"c":73.0966475223,"v":406778.4536258844,"t":1711598400}
{"o":73.0966475223,"h":73.4830207181,"l":72.5331943556,"c":72.8862306845,"v":332992.5334935344,"t":1711602000}
{"o":72.8862306845,"h":74.3758872633,"l":72.4415887206,"c":73.978215569,"v":364244.6261114317,"t":1711605600}
{"o":73.978215569,"h":74.4709429345,"l":73.2072522345,"c":74.1120306819,"v":316374.502027866,"t":1711609200}
{"o":74.1120306819,"h":74.647089605,"l":73.7505264735,"c":73.9674471642,"v":340285.62165156,"t":1711612800}
{"o":73.9674471642,"h":75.1398286004,"l":73.5784709464,"c":74.1251870313,"v":340159.3748221896,"t":1711616400}
{"o":74.1251870313,"h":74.5834615445,"l":73.2537887591,"c":73.8483711132,"v":408152.8114788883,"t":1711620000}
{"o":73.8483711132,"h":74.3559698778,"l":72.3363033435,"c":72.9991694401,"v":352974.0479828155,"t":1711623600}
{"o":72.9991694401,"h":73.3195262997,"l":71.7298892198,"c":72.5147537491,"v":405923.7529376522,"t":1711627200}
{"o":72.5147537491,"h":73.60338279,"l":71.6512392017,"c":73.1922658733,"v":514877.4118828775,"t":1711630800}
{"o":73.1922658733,"h":75.0158920788,"l":72.6562809211,"c":74.279649402,"v":683852.4378647153,"t":1711634400}
{"o":74.279649402,"h":74.6963959359,"l":72.7678899029,"c":73.5202617771,"v":586793.7303020451,"t":1711638000}
{"o":73.5202617771,"h":74.0976163929,"l":72.233353609,"c":72.9440557684,"v":549867.1159805016,"t":1711641600}
{"o":72.9440557684,"h":73.1244296153,"l":72.3858149897,"c":72.8824347179,"v":479297.225039446,"t":1711645200}
{"o":72.8824347179,"h":74.0769815902,"l":72.3644137105,"c":73.1910885455,"v":440334.9822541228,"t":1711648800}
{"o":73.1910885455,"h":74.0043588777,"l":72.8503592245,"c":73.3258379952,"v":547463.532528175,"t":1711652400}
{"o":73.3258379952,"h":74.9025253602,"l":72.9582107775,"c":73.8185224175,"v":545649.2304326985,"t":1711656000}
{"o":73.8185224175,"h":74.5998565786,"l":72.8036997197,"c":73.7572731716,"v":576151.0694880687,"t":1711659600}
{"o":73.7572731716,"h":75.1218212941,"l":73.0634361568,"c":74.7284275025,"v":451362.6339260364,"t":1711663200}
{"o":74.7284275025,"h":75.3694641454,"l":74.2615840188,"c":74.6431079074,"v":493996.7089723542,"t":1711666800}
{"o":74.6431079074,"h":74.8369287644,"l":73.5617242497,"c":74.2823656615,"v":446949.4197318056,"t":1711670400}
{"o":74.2823656615,"h":75.4865312724,"l":73.7973956256,"c":74.4851064732,"v":495941.8148154986,"t":1711674000}
{"o":74.4851064732,"h":75.2767243765,"l":73.6694285935,"c":74.6236712148,"v":507326.9627688175,"t":1711677600}
{"o":74.6236712148,"h":75.4594877791,"l":73.9788646855,"c":74.2504613045,"v":466443.8620010193,"t":1711681200}
{"o":74.2504613045,"h":74.6970030851,"l":73.6413281425,"c":73.9354604521,"v":435310.4577569775,"t":1711684800}
{"o":73.9354604521,"h":74.4364804515,"l":72.9045946794,"c":73.4247515262,"v":462952.9531815926,"t":1711688400}
{"o":73.4247515262,"h":74.1225122345,"l":73.0144291984,"c":73.5408457762,"v":353687.3951391025,"t":1711692000}
{"o":73.5408457762,"h":74.3274995654,"l":72.0906634746,"c":72.8893631376,"v":409293.42825727,"t":1711695600}
{"o":72.8893631376,"h":73.9148909506,"l":72.3321651427,"c":73.2821435565,"v":351922.6621630636,"t":1711699200}
{"o":73.2821435565,"h":73.5619596581,"l":71.2780414881,"c":72.1660200931,"v":357814.3850476666,"t":1711702800}
{"o":72.1660200931,"h":72.997599082,"l":71.9323154434,"c":72.795297018,"v":360892.3266623789,"t":1711706400}
{"o":72.795297018,"h":73.2967485795,"l":72.5825153374,"c":72.971211388,"v":356535.5957225305,"t":1711710000}
{"o":72.971211388,"h":73.3556164208,"l":72.4406385596,"c":73.0823736661,"v":406351.1033128157,"t":1711713600}
{"o":73.0823736661,"h":73.9388628346,"l":72.7593666157,"c":73.7361202664,"v":498725.3777117218,"t":1711717200}
{"o":73.7361202664,"h":75.0336205541,"l":73.4632896675,"c":74.4971528062,"v":584092.3150955115,"t":1711720800}
{"o":74.4971528062,"h":75.0045620116,"l":72.7900707828,"c":73.3116023777,"v":682041.9932362582,"t":1711724400}
{"o":73.3116023777,"h":74.3715235597,"l":72.9870627403,"c":73.3777119217,"v":597174.6123920849,"t":1711728000}
{"o":73.3777119217,"h":74.293737701,"l":73.1695642204,"c":74.1168818072,"v":671476.6153918322,"t":1711731600}
{"o":74.1168818072,"h":74.3762577918,"l":73.4909912589,"c":74.1384203253,"v":607634.9904592095,"t":1711735200}
{"o":74.1384203253,"h":74.7923851602,"l":73.5566495495,"c":74.4350148244,"v":630458.2799873208,"t":1711738800}
{"o":74.4350148244,"h":75.3366972383,"l":73.6887289896,"c":74.8895551995,"v":618584.9738531271,"t":1711742400}
{"o":74.8895551995,"h":75.0778863425,"l":73.9634247724,"c":74.5172887543,"v":644672.5058409896,"t":1711746000}
{"o":74.5172887543,"h":76.2730128026,"l":74.1787223954,"c":76.0337896629,"v":563772.0686795012,"t":1711749600}
{"o":76.0337896629,"h":76.8251994735,"l":75.6464485141,"c":76.3145576433,"v":631670.7039474623,"t":1711753200}
{"o":76.3145576433,"h":77.3318921217,"l":75.7226676615,"c":77.0154893248,"v":649896.0617163791,"t":1711756800}
{"o":77.0154893248,"h":77.2919518721,"l":75.5688445461,"c":75.864006352,"v":634082.0554284863,"t":1711760400}
{"o":75.864006352,"h":76.2759999817,"l":75.5107137845,"c":75.7570563553,"v":533113.0774373703,"t":1711764000}
{"o":75.7570563553,"h":76.262081325,"l":75.664677767,"c":76.0198342617,"v":536390.2790798545,"t":1711767600}
{"o":76.0198342617,"h":78.2921539414,"l":75.7722203608,"c":78.1080861446,"v":779021.7793808667,"t":1711771200}
{"o":78.1080861446,"h":78.9111082926,"l":77.2806653973,"c":78.2032898299,"v":733349.6627896441,"t":1711774800}
{"o":78.2032898299,"h":78.958602014,"l":77.4612382562,"c":77.9432814908,"v":744917.8899358142,"t":1711778400}
{"o":77.9432814908,"h":78.6113607712,"l":76.6937968205,"c":77.2237435317,"v":730758.3029392186,"t":1711782000}
{"o":77.2237435317,"h":77.6871079145,"l":75.8801120978,"c":76.7627227141,"v":682327.0811668308,"t":1711785600}
{"o":76.7627227141,"h":77.6765616535,"l":76.4254969757,"c":77.2754720374,"v":558663.0223087221,"t":1711789200}
{"o":77.2754720374,"h":77.6483944927,"l":76.4508412841,"c":76.9603428956,"v":475890.8010013656,"t":1711792800}
{"o":76.9603428956,"h":78.4421278071,"l":76.710723363,"c":77.7717586777,"v":488916.9027649061,"t":1711796400}
{"o":77.7717586777,"h":78.2628561461,"l":77.1629201303,"c":77.8265624849,"v":498413.4697176522,"t":1711800000}
{"o":77.8265624849,"h":77.9596729587,"l":76.9541511936,"c":77.5011823014,"v":533337.2705417044,"t":1711803600}
{"o":77.5011823014,"h":77.8103070192,"l":76.410121099,"c":77.0157837234,"v":569813.8056161746,"t":1711807200}
{"o":77.0157837234,"h":77.8997025215,"l":76.7860538768,"c":77.283333407,"v":678558.3567413904,"t":1711810800}
{"o":77.283333407,"h":78.1941646144,"l":76.9317002402,"c":77.7546407347,"v":733675.3604147336,"t":1711814400}
{"o":77.7546407347,"h":78.2844185494,"l":76.9560788369,"c":77.1747967953,"v":532634.5898639301,"t":1711818000}
{"o":77.1747967953,"h":77.8740229036,"l":76.7590014863,"c":77.1760603972,"v":485741.2132579964,"t":1711821600}
{"o":77.1760603972,"h":77.8024864148,"l":75.8498095487,"c":76.9781214254,"v":574035.972043477,"t":1711825200}
{"o":76.9781214254,"h":77.2194683747,"l":76.2276841121,"c":76.6385754779,"v":430854.2580915273,"t":1711828800}
{"o":76.6385754779,"h":77.2168832058,"l":76.1598217204,"c":76.7954793797,"v":397780.620733596,"t":1711832400}
{"o":76.7954793797,"h":77.6461957575,"l":76.3090391349,"c":77.1340984154,"v":460261.0113453118,"t":1711836000}
{"o":77.1340984154,"h":77.4688567981,"l":75.6879252182,"c":76.4188924258,"v":501265.1853030321,"t":1711839600}
{"o":76.4188924258,"h":78.1833491486,"l":75.9585670669,"c":76.8788847053,"v":536660.428084523,"t":1711843200}
{"o":76.8788847053,"h":77.9113136523,"l":76.2546044847,"c":77.4447255094,"v":531878.6465764679,"t":1711846800}
{"o":77.4447255094,"h":77.7165855766,"l":76.3679183279,"c":76.9295739394,"v":548203.4525183358,"t":1711850400}
{"o":76.9295739394,"h":77.5336429528,"l":75.8836423118,"c":76.6907684018,"v":494455.1013991081,"t":1711854000}
{"o":76.6907684018,"h":77.8022790236,"l":76.3484569904,"c":77.1692723618,"v":376372.1931633227,"t":1711857600}
{"o":77.1692723618,"h":77.826534981,"l":76.7607133171,"c":77.5805274283,"v":378071.3370110907,"t":1711861200}
{"o":77.5805274283,"h":78.0142830346,"l":76.7991146119,"c":77.2580231859,"v":373035.1923817963,"t":1711864800}
{"o":77.2580231859,"h":78.2427693556,"l":76.7996057327,"c":77.7760702845,"v":374269.6918632304,"t":1711868400}
{"o":77.7760702845,"h":78.0811741235,"l":77.1826592636,"c":77.8429149106,"v":462411.2547512687,"t":1711872000}
{"o":77.8429149106,"h":78.3988862045,"l":77.0241266627,"c":77.7789613643,"v":490458.0818279352,"t":1711875600}
{"o":77.7789613643,"h":78.0391802991,"l":77.1971523825,"c":77.5588834431,"v":413558.4160573506,"t":1711879200}
{"o":77.5588834431,"h":78.0038825587,"l":77.1975717093,"c":77.4220469788,"v":366357.8131434062,"t":1711882800}
{"o":77.4220469788,"h":78.1162970336,"l":77.1287478705,"c":77.5528370437,"v":384946.9722490637,"t":1711886400}
{"o":77.5528370437,"h":78.4260633551,"l":76.9166643621,"c":77.8453333416,"v":500012.2847363994,"t":1711890000}
{"o":77.8453333416,"h":78.1288648372,"l":77.2756603881,"c":77.6551060643,"v":484596.5660744924,"t":1711893600}
{"o":77.6551060643,"h":77.9729934338,"l":76.9033688771,"c":77.2505876995,"v":513732.8090508675,"t":1711897200}
{"o":77.2505876995,"h":77.9898441876,"l":77.0330692779,"c":77.5424570763,"v":511793.1016651909,"t":1711900800}
{"o":77.5424570763,"h":78.5056887053,"l":77.2442288122,"c":78.1264295138,"v":514315.4525762796,"t":1711904400}
{"o":78.1264295138,"h":79.7092537153,"l":77.4563587862,"c":78.7721889665,"v":535381.0856923526,"t":1711908000}
{"o":78.7721889665,"h":80.054373243,"l":78.0458493149,"c":79.2722933124,"v":625682.4684587063,"t":1711911600}
{"o":79.2722933124,"h":80.0418972853,"l":78.4007308613,"c":79.3117697878,"v":520101.6161588357,"t":1711915200}
{"o":79.3117697878,"h":79.8523386246,"l":78.6813023389,"c":79.4436085237,"v":541950.1439051076,"t":1711918800}
{"o":79.4436085237,"h":80.127769501,"l":78.0471584531,"c":79.2119189441,"v":563996.8691336775,"t":1711922400}
{"o":79.2119189441,"h":80.9826832607,"l":78.723241961,"c":80.0647567718,"v":665198.7212063173,"t":1711926000}
{"o":80.0647567718,"h":80.5594103362,"l":79.3945667194,"c":79.8689844054,"v":659809.285582968,"t":1711929600}
{"o":79.8689844054,"h":80.8837392491,"l":79.5564373954,"c":80.1949032627,"v":683458.2659706465,"t":1711933200}
{"o":80.1949032627,"h":80.4880173638,"l":79.7952569321,"c":80.0510590048,"v":602799.1477044069,"t":1711936800}
{"o":80.0510590048,"h":80.9752883327,"l":79.2871805413,"c":80.1054048001,"v":635804.2229976046,"t":1711940400}
{"o":80.1054048001,"h":81.182136227,"l":79.0866936136,"c":79.5179574619,"v":627463.2007594107,"t":1711944000}
{"o":79.5179574619,"h":80.4868818693,"l":76.2871835893,"c":77.266926049,"v":1033054.0400529092,"t":1711947600}
{"o":77.266926049,"h":79.0074194572,"l":76.6964542686,"c":78.5500403967,"v":826701.8437735512,"t":1711951200}
{"o":78.5500403967,"h":79.5472444882,"l":77.5546988884,"c":78.4096679015,"v":525616.2719797484,"t":1711954800}
{"o":78.4096679015,"h":79.1560233766,"l":76.9440145823,"c":77.7485873006,"v":610469.7508456717,"t":1711958400}
{"o":77.7485873006,"h":79.1530484832,"l":77.3923574854,"c":77.9822272761,"v":435340.1057635996,"t":1711962000}
{"o":77.9822272761,"h":78.6378484362,"l":76.8554011778,"c":77.7710818372,"v":429089.505620726,"t":1711965600}
{"o":77.7710818372,"h":78.2184954022,"l":76.5631326894,"c":77.0040025638,"v":434059.6719671161,"t":1711969200}
{"o":77.0040025638,"h":78.0319303778,"l":76.8702606345,"c":77.6908019367,"v":483267.1272320381,"t":1711972800}
{"o":77.6908019367,"h":78.4177220917,"l":76.9815491585,"c":77.8010781132,"v":610441.9280418333,"t":1711976400}
{"o":77.8010781132,"h":78.8753943797,"l":74.8750745904,"c":75.9531015896,"v":861158.5225429549,"t":1711980000}
{"o":75.9531015896,"h":76.5989148425,"l":73.4150620057,"c":74.5868238962,"v":944537.9134976279,"t":1711983600}
{"o":74.5868238962,"h":76.1425559127,"l":73.8475230068,"c":74.8371238216,"v":716766.9299014336,"t":1711987200}
{"o":74.8371238216,"h":76.0924683906,"l":73.9862644861,"c":75.3653714831,"v":552535.1017297786,"t":1711990800}
{"o":75.3653714831,"h":75.8154866618,"l":74.2246593219,"c":75.1278412734,"v":615927.0925902927,"t":1711994400}
{"o":75.1278412734,"h":77.0948729393,"l":74.620658635,"c":76.9562425585,"v":565248.6831439668,"t":1711998000}
{"o":76.9562425585,"h":77.148001685,"l":75.54947579,"c":76.5128101472,"v":525307.6958228272,"t":1712001600}
{"o":76.5128101472,"h":76.9024969635,"l":75.806287864,"c":76.1849573704,"v":445290.5592555344,"t":1712005200}
{"o":76.1849573704,"h":76.9676018364,"l":75.6362018029,"c":76.3620327668,"v":511870.0913031733,"t":1712008800}
{"o":76.3620327668,"h":76.8744261151,"l":75.7669078136,"c":76.1481164832,"v":492025.2661315472,"t":1712012400}
{"o":76.1481164832,"h":76.7740353428,"l":74.056367689,"c":75.3028063,"v":628294.6785569793,"t":1712016000}
{"o":75.3028063,"h":76.3882295789,"l":74.9289529608,"c":75.4410988034,"v":515884.5692387876,"t":1712019600}
{"o":75.4410988034,"h":76.2100139708,"l":71.9072151288,"c":73.8828583309,"v":1120510.9311404836,"t":1712023200}
{"o":73.8828583309,"h":74.3474290208,"l":72.4798997615,"c":73.1185513924,"v":841080.5525450177,"t":1712026800}
{"o":73.1185513924,"h":73.747970581,"l":72.2211329929,"c":73.0815956202,"v":649998.7862986173,"t":1712030400}
{"o":73.0815956202,"h":73.6138172468,"l":72.0611309076,"c":73.3989997059,"v":651202.4701136549,"t":1712034000}
{"o":73.3989997059,"h":74.1549622299,"l":72.9639259011,"c":73.7918955868,"v":647768.1874755371,"t":1712037600}
{"o":73.7918955868,"h":74.1043148273,"l":72.2134927103,"c":72.689583361,"v":495545.2455853969,"t":1712041200}
{"o":72.689583361,"h":73.2756581218,"l":71.5158597986,"c":72.0808517968,"v":468450.1000772545,"t":1712044800}
{"o":72.0808517968,"h":73.035816103,"l":70.9540290256,"c":72.5890238494,"v":600696.9440881163,"t":1712048400}
{"o":72.5890238494,"h":73.2043394441,"l":71.5123454267,"c":72.2866689748,"v":458000.5133048296,"t":1712052000}
{"o":72.2866689748,"h":72.5393966285,"l":70.6229288319,"c":71.7735671522,"v":548194.3382071574,"t":1712055600}
{"o":71.7735671522,"h":72.5459288575,"l":70.409538541,"c":71.2661953371,"v":528595.1806525829,"t":1712059200}
{"o":71.2661953371,"h":71.7790780938,"l":69.9732662409,"c":71.2057895256,"v":716242.0435971136,"t":1712062800}
{"o":71.2057895256,"h":73.0317727761,"l":70.681896193,"c":72.228070979,"v":675802.4004019846,"t":1712066400}
{"o":72.228070979,"h":74.3107944965,"l":69.9062625623,"c":70.8329059158,"v":721565.331263011,"t":1712070000}
{"o":70.8329059158,"h":72.5323588621,"l":70.5294420833,"c":72.0705294994,"v":986624.358725987,"t":1712073600}
{"o":72.0705294994,"h":73.0984710257,"l":71.2829350343,"c":72.7635039031,"v":706831.9398622251,"t":1712077200}
{"o":72.7635039031,"h":73.9336545967,"l":72.3197180417,"c":73.6965236311,"v":627785.9244072411,"t":1712080800}
{"o":73.6965236311,"h":74.5082319625,"l":73.285547486,"c":73.9932149252,"v":580819.990321463,"t":1712084400}
{"o":73.9932149252,"h":74.53485768,"l":73.1453352679,"c":73.7872286258,"v":651254.0728505891,"t":1712088000}
{"o":73.7872286258,"h":74.3735233103,"l":72.829333922,"c":73.4435900592,"v":630846.0775849565,"t":1712091600}
{"o":73.4435900592,"h":74.0577012785,"l":73.0300318835,"c":73.5298788837,"v":471616.1100878541,"t":1712095200}
{"o":73.5298788837,"h":73.6619435834,"l":72.1371131306,"c":72.4642951665,"v":487659.1244633506,"t":1712098800}
{"o":72.4642951665,"h":73.1800853895,"l":70.332858782,"c":72.3737278123,"v":736477.1169741516,"t":1712102400}
{"o":72.3737278123,"h":74.5586158873,"l":71.2258206647,"c":73.9258743485,"v":642361.9373044807,"t":1712106000}
{"o":73.9258743485,"h":74.5492726532,"l":73.2820320229,"c":74.1400342051,"v":528595.4932049321,"t":1712109600}
{"o":74.1400342051,"h":75.488980136,"l":73.1244323298,"c":74.8224357629,"v":480156.9133887268,"t":1712113200}
{"o":74.8224357629,"h":75.6851938381,"l":74.1731024971,"c":74.8258122224,"v":562255.1995955671,"t":1712116800}
{"o":74.8258122224,"h":75.5303590989,"l":74.0379424924,"c":75.0569449661,"v":479814.680691823,"t":1712120400}
{"o":75.0569449661,"h":76.761816015,"l":74.5088722789,"c":75.8640618953,"v":483862.0798792936,"t":1712124000}
{"o":75.8640618953,"h":76.520479497,"l":74.9412319436,"c":75.6446106629,"v":368218.9190414741,"t":1712127600}
{"o":75.6446106629,"h":76.5874783104,"l":74.9328056622,"c":75.8949204622,"v":428141.5365443233,"t":1712131200}
{"o":75.8949204622,"h":76.2970322346,"l":75.4797444042,"c":75.7880713007,"v":393732.4907310691,"t":1712134800}
{"o":75.7880713007,"h":76.3435440398,"l":74.1460129372,"c":75.0907226231,"v":395340.7422968526,"t":1712138400}
{"o":75.0907226231,"h":75.6791483969,"l":73.8884237777,"c":74.9318837757,"v":662062.3039502153,"t":1712142000}
{"o":74.9318837757,"h":75.7098187634,"l":74.059120063,"c":74.9195801925,"v":742657.0114267241,"t":1712145600}
{"o":74.9195801925,"h":75.8373346744,"l":73.9400900798,"c":74.5110407027,"v":703563.7241250252,"t":1712149200}
{"o":74.5110407027,"h":76.637337759,"l":74.1314738693,"c":75.8128465775,"v":700739.6227908779,"t":1712152800}
{"o":75.8128465775,"h":76.1002726028,"l":74.325735908,"c":75.2758957537,"v":614576.7983068342,"t":1712156400}
{"o":75.2758957537,"h":76.4150282609,"l":74.3581105979,"c":75.4298113941,"v":692118.3544162686,"t":1712160000}
{"o":75.4298113941,"h":75.8886247088,"l":74.226777344,"c":74.8776387898,"v":683747.1047137529,"t":1712163600}
{"o":74.8776387898,"h":75.5793484421,"l":73.1410546559,"c":74.362108594,"v":595227.6665091998,"t":1712167200}
{"o":74.362108594,"h":74.6190287326,"l":73.1392689991,"c":74.0370343411,"v":487514.8667188497,"t":1712170800}
{"o":74.0370343411,"h":74.4379435419,"l":72.8193076235,"c":73.2803410351,"v":610461.5907008415,"t":1712174400}
{"o":73.2803410351,"h":74.3887395409,"l":72.3542342437,"c":73.9397492025,"v":606741.2792568712,"t":1712178000}
{"o":73.9397492025,"h":74.6969927688,"l":73.4972276467,"c":74.2709550401,"v":486803.7557176527,"t":1712181600}
{"o":74.2709550401,"h":74.7515328184,"l":73.2944407856,"c":73.8305981738,"v":417031.7013371204,"t":1712185200}
{"o":73.8305981738,"h":74.8462219862,"l":73.4772571581,"c":74.4127633192,"v":482196.7974269486,"t":1712188800}
{"o":74.4127633192,"h":74.5307604255,"l":73.0066609017,"c":73.9263847616,"v":464599.9934407229,"t":1712192400}
{"o":73.9263847616,"h":74.4643707045,"l":72.280069857,"c":73.1138280029,"v":586674.4718597378,"t":1712196000}
{"o":73.1138280029,"h":73.6754050542,"l":71.7179282602,"c":72.4696556074,"v":564472.9572496719,"t":1712199600}
{"o":72.4696556074,"h":72.9227538719,"l":71.0974410461,"c":72.4907486908,"v":547178.134416324,"t":1712203200}
{"o":72.4907486908,"h":73.0950346363,"l":72.1442008318,"c":72.695252453,"v":451572.191451756,"t":1712206800}
{"o":72.695252453,"h":73.4689951218,"l":72.5266324367,"c":73.1382964323,"v":318000.8344923231,"t":1712210400}
{"o":73.1382964323,"h":74.0382921247,"l":72.9330921829,"c":73.6488950533,"v":308103.2672731545,"t":1712214000}
{"o":73.6488950533,"h":74.5580452226,"l":73.3936074664,"c":73.8660924903,"v":319884.7018131696,"t":1712217600}
{"o":73.8660924903,"h":74.2048767242,"l":72.7765001665,"c":73.86631975,"v":355999.3202354605,"t":1712221200}
{"o":73.86631975,"h":74.5116398817,"l":73.5453644228,"c":73.9474383557,"v":323266.0483324282,"t":1712224800}
{"o":73.9474383557,"h":74.3465480582,"l":73.4563646126,"c":73.9175204436,"v":347229.392501147,"t":1712228400}
{"o":73.9175204436,"h":75.0811927107,"l":73.5558049856,"c":73.9487278977,"v":600925.3038919743,"t":1712232000}
{"o":73.9487278977,"h":76.5468814603,"l":73.4962421196,"c":74.9921257885,"v":895990.315140921,"t":1712235600}
{"o":74.9921257885,"h":75.9630749185,"l":74.2916997513,"c":74.9164391533,"v":555039.590056185,"t":1712239200}
{"o":74.9164391533,"h":75.5380947767,"l":73.8920565023,"c":74.456537114,"v":501116.0476026494,"t":1712242800}
{"o":74.456537114,"h":75.3414857265,"l":73.9955356906,"c":74.5709314249,"v":421068.5755485399,"t":1712246400}
{"o":74.5709314249,"h":75.7020626343,"l":74.1173092218,"c":75.2634395642,"v":500637.3004927108,"t":1712250000}
{"o":75.2634395642,"h":76.2318053204,"l":73.4679662819,"c":74.3714905377,"v":695609.5278781141,"t":1712253600}
{"o":74.3714905377,"h":74.9414034878,"l":72.2615533477,"c":73.734574784,"v":515930.9626756439,"t":1712257200}
{"o":73.734574784,"h":74.4575007693,"l":71.5331590786,"c":72.7563687672,"v":693514.2684575556,"t":1712260800}
{"o":72.7563687672,"h":73.4817242045,"l":72.0377495377,"c":72.6308671225,"v":545432.5679701378,"t":1712264400}
{"o":72.6308671225,"h":73.0999981966,"l":72.2635692968,"c":72.6839917055,"v":408231.6176703646,"t":1712268000}
{"o":72.6839917055,"h":73.5285664035,"l":72.3902931335,"c":73.347057898,"v":366758.5716477447,"t":1712271600}
{"o":73.347057898,"h":73.7707308313,"l":72.835849313,"c":73.6984687801,"v":388243.258357385,"t":1712275200}
{"o":73.6984687801,"h":73.8101387333,"l":72.2041563454,"c":72.6989315115,"v":473882.6518585252,"t":1712278800}
{"o":72.6989315115,"h":73.0160653861,"l":70.6487100889,"c":71.0227256007,"v":538312.9597517985,"t":1712282400}
{"o":71.0227256007,"h":71.9177984527,"l":70.7147325078,"c":71.4738666726,"v":366186.1363355089,"t":1712286000}
{"o":71.4738666726,"h":72.3703847871,"l":69.7258154723,"c":70.681441423,"v":390166.3965373354,"t":1712289600}
{"o":70.681441423,"h":71.8500061344,"l":68.9857538973,"c":70.1604352177,"v":566673.9800196788,"t":1712293200}
{"o":70.1604352177,"h":70.7603618923,"l":69.5506708055,"c":69.8601362862,"v":378861.7247399869,"t":1712296800}
{"o":69.8601362862,"h":70.2209854923,"l":68.7243476311,"c":69.8636566393,"v":328399.6906478259,"t":1712300400}
{"o":69.8636566393,"h":70.7099156706,"l":68.4379121526,"c":68.975082891,"v":365938.2249895174,"t":1712304000}
{"o":68.975082891,"h":69.8535911221,"l":68.1349597227,"c":68.9962063172,"v":446534.2474635507,"t":1712307600}
{"o":68.9962063172,"h":69.2717253281,"l":67.7990815052,"c":68.6844736721,"v":425411.1404703381,"t":1712311200}
{"o":68.6844736721,"h":69.041441093,"l":67.4960505042,"c":67.7991633932,"v":389863.3801117365,"t":1712314800}
{"o":67.7991633932,"h":69.2132057106,"l":65.954436946,"c":69.0225576792,"v":585285.2257971405,"t":1712318400}
{"o":69.0225576792,"h":71.194971851,"l":68.0860863944,"c":69.9036942295,"v":595903.8485881521,"t":1712322000}
{"o":69.9036942295,"h":71.4832276628,"l":69.228424079,"c":70.292166606,"v":565931.0144288943,"t":1712325600}
{"o":70.292166606,"h":70.7948951044,"l":68.6987832094,"c":70.2592544739,"v":482869.7099390099,"t":1712329200}
{"o":70.2592544739,"h":70.5773470587,"l":68.91383035,"c":69.6209418388,"v":420579.6904725811,"t":1712332800}
{"o":69.6209418388,"h":69.8732108302,"l":68.4448600837,"c":69.1631809206,"v":375898.5659888697,"t":1712336400}
{"o":69.1631809206,"h":70.4046544092,"l":68.761922467,"c":69.7589925456,"v":390341.6990891648,"t":1712340000}
{"o":69.7589925456,"h":70.6493037355,"l":69.3168557922,"c":70.011163339,"v":432325.5412892138,"t":1712343600}
{"o":70.011163339,"h":70.6551383965,"l":69.7754221691,"c":70.1425598058,"v":503460.6110724628,"t":1712347200}
{"o":70.1425598058,"h":70.9185765189,"l":69.7738243494,"c":69.8149088997,"v":395190.1495829082,"t":1712350800}
{"o":69.8149088997,"h":70.1240016094,"l":69.4034626542,"c":69.5482179005,"v":313285.1839455844,"t":1712354400}
{"o":69.5482179005,"h":70.0478862286,"l":69.3675786776,"c":69.4983037681,"v":277604.2789149527,"t":1712358000}
{"o":69.4983037681,"h":70.4085387424,"l":69.1292179757,"c":69.8785546637,"v":376962.9474839777,"t":1712361600}
{"o":69.8785546637,"h":70.37137965,"l":69.4982095253,"c":69.6588896276,"v":297057.6319243374,"t":1712365200}
{"o":69.6588896276,"h":69.9670000843,"l":69.10672571,"c":69.2941560566,"v":286018.3976951393,"t":1712368800}
{"o":69.2941560566,"h":70.345019841,"l":69.0776141631,"c":70.1231483358,"v":275813.2601684953,"t":1712372400}
{"o":70.1231483358,"h":70.2737936793,"l":69.5338537596,"c":69.8669128428,"v":271594.9667716049,"t":1712376000}
{"o":69.8669128428,"h":70.9124773507,"l":69.5739606373,"c":70.54227956,"v":355455.5511410601,"t":1712379600}
{"o":70.54227956,"h":70.8362203167,"l":70.2648726981,"c":70.675018485,"v":303829.4996185338,"t":1712383200}
{"o":70.675018485,"h":70.8142203141,"l":70.0075827858,"c":70.474152967,"v":282137.4049328621,"t":1712386800}
{"o":70.474152967,"h":70.9141140792,"l":70.1175893994,"c":70.7128934522,"v":286174.8602497029,"t":1712390400}
{"o":70.7128934522,"h":71.0781371077,"l":69.913717873,"c":70.0560794403,"v":288623.1460665449,"t":1712394000}
{"o":70.0560794403,"h":70.4171713865,"l":69.6627843275,"c":70.0333451441,"v":240738.719090092,"t":1712397600}
{"o":70.0333451441,"h":70.2842301401,"l":69.6133774984,"c":69.8479290798,"v":222830.1285795437,"t":1712401200}
{"o":69.8479290798,"h":70.1820983194,"l":69.2503394457,"c":69.667204584,"v":243586.2000824691,"t":1712404800}
{"o":69.667204584,"h":69.9431829016,"l":68.6607053612,"c":69.2703036402,"v":225867.17891166,"t":1712408400}
{"o":69.2703036402,"h":70.0716259743,"l":68.8357279377,"c":69.6252725241,"v":243647.3031735198,"t":1712412000}
{"o":69.6252725241,"h":71.007788267,"l":69.4286500244,"c":70.323529442,"v":313820.6450635003,"t":1712415600}
{"o":70.323529442,"h":71.0828324392,"l":70.055017578,"c":70.5103324257,"v":444284.3669711064,"t":1712419200}
{"o":70.5103324257,"h":70.8497670781,"l":69.5906230419,"c":70.417622839,"v":349988.1989165772,"t":1712422800}
{"o":70.417622839,"h":70.714691941,"l":69.884186272,"c":70.34083751,"v":294259.4017274331,"t":1712426400}
{"o":70.34083751,"h":70.6489142841,"l":70.1702828947,"c":70.4225241804,"v":278548.3612084679,"t":1712430000}
{"o":70.4225241804,"h":70.7305787364,"l":70.1636725834,"c":70.6142791978,"v":304831.2210188123,"t":1712433600}
{"o":70.6142791978,"h":70.9166987969,"l":70.1859624502,"c":70.5143930018,"v":320610.6222952188,"t":1712437200}
{"o":70.5143930018,"h":71.0854124682,"l":70.1731775892,"c":70.8593130396,"v":425909.9198586494,"t":1712440800}
{"o":70.8593130396,"h":71.5091568072,"l":70.7017583628,"c":70.8868235786,"v":472917.8147868604,"t":1712444400}
{"o":70.8868235786,"h":71.0868861164,"l":69.5482873932,"c":70.6301287607,"v":303440.198714212,"t":1712448000}
{"o":70.6301287607,"h":72.4490088652,"l":70.4449099847,"c":72.1658248072,"v":418389.7510864414,"t":1712451600}
{"o":72.1658248072,"h":72.6530462899,"l":71.4178581981,"c":71.6492462907,"v":378679.8504675934,"t":1712455200}
{"o":71.6492462907,"h":72.3053197159,"l":71.3741669297,"c":71.5739455699,"v":368762.7480039085,"t":1712458800}
{"o":71.5739455699,"h":72.5427757468,"l":71.2663488392,"c":71.4909167239,"v":343145.9367356999,"t":1712462400}
{"o":71.4909167239,"h":71.9560664635,"l":71.2663226953,"c":71.7173773731,"v":276693.7894399663,"t":1712466000}
{"o":71.7173773731,"h":72.0516737062,"l":70.9499132953,"c":71.1636784724,"v":360398.7040375868,"t":1712469600}
{"o":71.1636784724,"h":71.4445443288,"l":70.9944841785,"c":71.2534381648,"v":282719.1749882387,"t":1712473200}
{"o":71.2534381648,"h":71.7623539838,"l":71.0541177638,"c":71.397056345,"v":271471.4755826058,"t":1712476800}
{"o":71.397056345,"h":71.6755122774,"l":70.7288603745,"c":71.1406527618,"v":244824.6544298154,"t":1712480400}
{"o":71.1406527618,"h":71.6915723689,"l":70.827448951,"c":71.5280286036,"v":230318.6805231222,"t":1712484000}
{"o":71.5280286036,"h":71.8646506652,"l":71.1937934403,"c":71.657166439,"v":226994.9803700001,"t":1712487600}
{"o":71.657166439,"h":72.0586555206,"l":71.1157393173,"c":71.7711270845,"v":216695.2012186792,"t":1712491200}
{"o":71.7711270845,"h":72.1603351711,"l":71.5200050278,"c":71.9125454812,"v":323754.3138121317,"t":1712494800}
{"o":71.9125454812,"h":72.2751890003,"l":71.4394296104,"c":71.9804352246,"v":269527.5689243746,"t":1712498400}
{"o":71.9804352246,"h":72.5140734368,"l":71.0857400374,"c":71.2069918621,"v":319732.9667653239,"t":1712502000}
{"o":71.2069918621,"h":72.3951460132,"l":71.0354592177,"c":71.8999631125,"v":376868.981513099,"t":1712505600}
{"o":71.8999631125,"h":72.2269474472,"l":71.1259932106,"c":71.377990779,"v":350425.7673578372,"t":1712509200}
{"o":71.377990779,"h":71.6469856854,"l":70.3664970936,"c":70.8609850693,"v":409493.181421171,"t":1712512800}
{"o":70.8609850693,"h":71.207812022,"l":70.3290477447,"c":70.6940121008,"v":451880.7047173231,"t":1712516400}
{"o":70.6940121008,"h":71.1930109496,"l":69.7943679636,"c":70.4877780207,"v":370218.176719682,"t":1712520000}
{"o":70.4877780207,"h":71.1690209594,"l":69.9392597961,"c":70.4519430556,"v":294932.4315392583,"t":1712523600}
{"o":70.4519430556,"h":71.3327640441,"l":69.9849192722,"c":70.7272950335,"v":290559.4242101269,"t":1712527200}
{"o":70.7272950335,"h":71.3371455117,"l":70.485265325,"c":71.0221234954,"v":261051.9265595026,"t":1712530800}
{"o":71.0221234954,"h":71.3093480103,"l":69.6144251006,"c":70.3912981424,"v":312223.0448874986,"t":1712534400}
{"o":70.3912981424,"h":71.0502175966,"l":69.8841259622,"c":70.1692528817,"v":266238.4338852523,"t":1712538000}
{"o":70.1692528817,"h":70.483171296,"l":69.7438805251,"c":69.941774771,"v":311795.3857405398,"t":1712541600}
{"o":69.941774771,"h":70.2913906148,"l":68.9354381035,"c":69.721462766,"v":324421.6085777877,"t":1712545200}
{"o":69.721462766,"h":70.1778356645,"l":69.5365571888,"c":69.7195238245,"v":301592.1455910362,"t":1712548800}
{"o":69.7195238245,"h":70.2851292603,"l":69.183339248,"c":70.1358378275,"v":285558.3844919817,"t":1712552400}
{"o":70.1358378275,"h":70.7258890592,"l":69.0503497215,"c":69.8570924417,"v":306331.1450676559,"t":1712556000}
{"o":69.8570924417,"h":71.6191388507,"l":69.4147117108,"c":70.9314032504,"v":471852.0398276009,"t":1712559600}
{"o":70.9314032504,"h":72.7681676535,"l":70.4562468618,"c":72.3563284819,"v":532190.9336457343,"t":1712563200}
{"o":72.3563284819,"h":73.3418397059,"l":71.7297250781,"c":72.25114452,"v":425671.2802487258,"t":1712566800}
{"o":72.25114452,"h":72.9676489768,"l":71.3262455134,"c":72.2156223749,"v":333450.2316672222,"t":1712570400}
{"o":72.2156223749,"h":72.4768011629,"l":71.3755464779,"c":72.0117474229,"v":283692.4628037331,"t":1712574000}
{"o":72.0117474229,"h":72.8220322595,"l":70.6921714559,"c":71.2790905966,"v":326592.6381638771,"t":1712577600}
{"o":71.2790905966,"h":73.5538723846,"l":70.4561014385,"c":71.3080031393,"v":457885.4607161164,"t":1712581200}
{"o":71.3080031393,"h":71.7594717122,"l":69.7370501639,"c":71.2486790267,"v":372608.206133695,"t":1712584800}
{"o":71.2486790267,"h":72.2745093156,"l":70.5590336293,"c":71.5931984943,"v":592737.524523861,"t":1712588400}
{"o":71.5931984943,"h":73.2180560385,"l":71.2844279834,"c":71.7029436557,"v":569337.1243292686,"t":1712592000}
{"o":71.7029436557,"h":74.8007764004,"l":70.8281288893,"c":71.3495236381,"v":494160.1800535903,"t":1712595600}
{"o":71.3495236381,"h":71.9119679519,"l":70.6481046825,"c":71.1164556181,"v":352965.0782821475,"t":1712599200}
{"o":71.1164556181,"h":71.4365451217,"l":70.409166081,"c":70.7264809507,"v":392449.2181846958,"t":1712602800}
{"o":70.7264809507,"h":71.2617520434,"l":70.3958027462,"c":70.9209934854,"v":349360.9345053649,"t":1712606400}
{"o":70.9209934854,"h":71.5675311612,"l":70.782226305,"c":71.4236535552,"v":328793.7520238877,"t":1712610000}
{"o":71.4236535552,"h":71.6453083672,"l":70.8989263493,"c":71.3835931586,"v":327080.3476036525,"t":1712613600}
{"o":71.3835931586,"h":72.3776311632,"l":70.9090137269,"c":71.2338615045,"v":398555.4994520341,"t":1712617200}
{"o":71.2338615045,"h":71.4512662849,"l":69.9348850711,"c":70.9572635742,"v":404749.6826202532,"t":1712620800}
{"o":70.9572635742,"h":71.2140380619,"l":70.3307292569,"c":70.6708817229,"v":429728.3614464046,"t":1712624400}
{"o":70.6708817229,"h":71.2546149155,"l":70.3949792578,"c":70.7618731306,"v":354255.8403306752,"t":1712628000}
{"o":70.7618731306,"h":71.0752487623,"l":69.4520134513,"c":70.0353886879,"v":341802.2604274219,"t":1712631600}
{"o":70.0353886879,"h":70.3397606616,"l":69.6506712507,"c":70.1127565862,"v":335123.7954575398,"t":1712635200}
{"o":70.1127565862,"h":70.8145673293,"l":69.8601046437,"c":70.2025875857,"v":289613.9198473616,"t":1712638800}
{"o":70.2025875857,"h":70.7649056354,"l":68.9269549145,"c":69.6351142402,"v":475496.9339505335,"t":1712642400}
{"o":69.6351142402,"h":69.8813470507,"l":68.9598435438,"c":69.3242579288,"v":525861.6809596611,"t":1712646000}
{"o":69.3242579288,"h":69.5879229492,"l":67.4633373255,"c":69.267269491,"v":494121.2364153977,"t":1712649600}
{"o":69.267269491,"h":69.7352439599,"l":68.7518774362,"c":69.1661777997,"v":343650.4307138242,"t":1712653200}
{"o":69.1661777997,"h":69.6668403801,"l":68.8051452423,"c":69.3235471756,"v":293987.8209715058,"t":1712656800}
{"o":69.3235471756,"h":69.8389722769,"l":69.0886668543,"c":69.4850805686,"v":289813.2358545386,"t":1712660400}
{"o":69.4850805686,"h":69.8185684765,"l":68.5768975818,"c":69.3990299325,"v":291678.988816784,"t":1712664000}
{"o":69.3990299325,"h":69.6086150154,"l":68.3655844247,"c":68.5539675783,"v":352306.3496480605,"t":1712667600}
{"o":68.5539675783,"h":69.5482732973,"l":66.9656015829,"c":67.971466539,"v":521445.3610554846,"t":1712671200}
{"o":67.971466539,"h":68.5647941987,"l":66.8072245051,"c":68.227734143,"v":559515.4228510449,"t":1712674800}
{"o":68.227734143,"h":69.1073919533,"l":67.8228082729,"c":68.7659286926,"v":470987.2621553282,"t":1712678400}
{"o":68.7659286926,"h":70.2540859607,"l":68.3879135956,"c":69.410807846,"v":446036.9514094198,"t":1712682000}
{"o":69.410807846,"h":69.9125213729,"l":68.704656878,"c":69.1239622124,"v":312132.3418188925,"t":1712685600}
{"o":69.1239622124,"h":69.7548333097,"l":68.5955073429,"c":69.3347228412,"v":292822.2486040393,"t":1712689200}
{"o":69.3347228412,"h":70.0302723431,"l":68.7918309818,"c":69.2669540922,"v":226638.6131288732,"t":1712692800}
{"o":69.2669540922,"h":69.5452699257,"l":68.7016166575,"c":68.8865421636,"v":191917.6687086879,"t":1712696400}
{"o":68.8865421636,"h":69.3885975629,"l":68.3969855985,"c":68.7977817621,"v":224170.8353656581,"t":1712700000}
{"o":68.7977817621,"h":69.2942630491,"l":68.0283897401,"c":68.2233248376,"v":249292.013767943,"t":1712703600}
{"o":68.2233248376,"h":68.5842648116,"l":67.7210397731,"c":68.2091348631,"v":229413.7480968684,"t":1712707200}
{"o":68.2091348631,"h":68.4383742055,"l":66.8424856201,"c":68.077519932,"v":278006.0790738173,"t":1712710800}
{"o":68.077519932,"h":68.6520407052,"l":66.6928401775,"c":67.3273899496,"v":335048.1790739372,"t":1712714400}
{"o":67.3273899496,"h":68.4006654324,"l":66.8611588602,"c":67.8220572061,"v":341634.5120074128,"t":1712718000}
{"o":67.8220572061,"h":68.241343622,"l":67.54361936,"c":67.8237985481,"v":299945.3008485548,"t":1712721600}
{"o":67.8237985481,"h":68.3152792043,"l":67.2370453557,"c":67.8646000288,"v":336058.3256403877,"t":1712725200}
{"o":67.8646000288,"h":68.7286864812,"l":67.758145246,"c":68.2380394721,"v":210796.1708407369,"t":1712728800}
{"o":68.2380394721,"h":69.1872101135,"l":68.1193699673,"c":68.3097194303,"v":235982.995808423,"t":1712732400}
{"o":68.3097194303,"h":68.4497493824,"l":67.478136001,"c":67.6499686369,"v":301395.5438732871,"t":1712736000}
{"o":67.6499686369,"h":68.3534958593,"l":67.3922528994,"c":67.7279124517,"v":272407.1505841322,"t":1712739600}
{"o":67.7279124517,"h":68.0533477563,"l":66.5855630171,"c":67.1095344714,"v":304612.2989390066,"t":1712743200}
{"o":67.1095344714,"h":67.7054910838,"l":66.8908745921,"c":67.4100149323,"v":283414.4498060888,"t":1712746800}
{"o":67.4100149323,"h":68.9728408608,"l":64.2459054374,"c":66.1587572912,"v":692382.2004974621,"t":1712750400}
{"o":66.1587572912,"h":66.4763857306,"l":63.7749318497,"c":65.7753459211,"v":478458.4354684574,"t":1712754000}
{"o":65.7753459211,"h":67.5287129475,"l":65.2936032292,"c":67.0092871155,"v":511541.4339822218,"t":1712757600}
{"o":67.0092871155,"h":67.2418764009,"l":66.0148530206,"c":66.5650572987,"v":370509.2877382616,"t":1712761200}
{"o":66.5650572987,"h":68.1503702148,"l":65.9457735777,"c":67.8611878633,"v":449545.7720736461,"t":1712764800}
{"o":67.8611878633,"h":68.6913485007,"l":66.2747116629,"c":67.636323919,"v":419954.7129405387,"t":1712768400}
{"o":67.636323919,"h":67.7868179212,"l":66.3353929182,"c":66.7739616567,"v":382098.2584312846,"t":1712772000}
{"o":66.7739616567,"h":67.8498814401,"l":66.4878723832,"c":67.6465070988,"v":334543.7538616842,"t":1712775600}
{"o":67.6465070988,"h":68.1880411287,"l":67.2590265114,"c":67.6572271018,"v":313776.4032968649,"t":1712779200}
{"o":67.6572271018,"h":68.7384578409,"l":67.3469135538,"c":68.2766400665,"v":291804.9499901835,"t":1712782800}
{"o":68.2766400665,"h":69.3757028583,"l":67.829030519,"c":68.7092277836,"v":624009.955681461,"t":1712786400}
{"o":68.7092277836,"h":69.1412401487,"l":68.1259641924,"c":68.4331461332,"v":438106.8202370485,"t":1712790000}
{"o":68.4331461332,"h":68.6918943368,"l":67.6191483191,"c":68.0626125715,"v":389376.768827321,"t":1712793600}
{"o":68.0626125715,"h":68.242124262,"l":67.5549289778,"c":67.7149860575,"v":358456.4142150428,"t":1712797200}
{"o":67.7149860575,"h":68.3649008611,"l":67.0796251728,"c":67.8724196696,"v":476514.2793516175,"t":1712800800}
{"o":67.8724196696,"h":68.3033163638,"l":67.5326361449,"c":67.9504400857,"v":375531.9207648841,"t":1712804400}
{"o":67.9504400857,"h":68.5931399588,"l":67.4999057709,"c":68.3452499762,"v":385587.1550594167,"t":1712808000}
{"o":68.3452499762,"h":68.5336120378,"l":66.9383615741,"c":68.2115581195,"v":436072.0973428082,"t":1712811600}
{"o":68.2115581195,"h":68.7275195814,"l":67.8598391374,"c":68.5591145022,"v":380718.1272228521,"t":1712815200}
{"o":68.5591145022,"h":69.0645422,"l":68.0276164197,"c":68.4284272615,"v":365676.4976524862,"t":1712818800}
{"o":68.4284272615,"h":68.891560992,"l":68.1425669467,"c":68.4684206279,"v":331675.6993671103,"t":1712822400}
{"o":68.4684206279,"h":68.8406979464,"l":67.7184871349,"c":67.9305947355,"v":282129.1120496548,"t":1712826000}
{"o":67.9305947355,"h":68.2702768614,"l":67.4910029584,"c":67.6389455164,"v":310414.4793259304,"t":1712829600}
{"o":67.6389455164,"h":67.9409380972,"l":66.7294086349,"c":67.0210280775,"v":344951.4964270376,"t":1712833200}
{"o":67.0210280775,"h":67.8986563694,"l":66.6648416347,"c":67.3928965149,"v":399651.4956947253,"t":1712836800}
{"o":67.3928965149,"h":68.8608735609,"l":67.083097645,"c":67.8233621379,"v":490222.8197790714,"t":1712840400}
{"o":67.8233621379,"h":68.3876770583,"l":66.7146082839,"c":68.0168904314,"v":496689.0654732334,"t":1712844000}
{"o":68.0168904314,"h":68.7886054357,"l":66.1486612786,"c":68.0020714743,"v":515307.8618253566,"t":1712847600}
{"o":68.0020714743,"h":68.9572683373,"l":67.4420525282,"c":68.2106091174,"v":408943.7424155722,"t":1712851200}
{"o":68.2106091174,"h":69.1517360246,"l":67.9306445028,"c":68.4986377719,"v":400609.0818474078,"t":1712854800}
{"o":68.4986377719,"h":69.3222352937,"l":67.982460626,"c":68.6089667966,"v":465968.0500100791,"t":1712858400}
{"o":68.6089667966,"h":69.0971425009,"l":68.2718149234,"c":68.5186603112,"v":362783.4414221118,"t":1712862000}
{"o":68.5186603112,"h":69.2758257342,"l":68.0767472672,"c":68.5261692002,"v":376561.3498534191,"t":1712865600}
{"o":68.5261692002,"h":68.9796965982,"l":67.3974705403,"c":67.8391426504,"v":448309.4532641235,"t":1712869200}
{"o":67.8391426504,"h":68.1456360104,"l":67.5633234638,"c":67.9001677749,"v":413159.3935150885,"t":1712872800}
{"o":67.9001677749,"h":68.0967420533,"l":67.52148024,"c":67.7269508767,"v":400594.0817476851,"t":1712876400}
{"o":67.7269508767,"h":68.298893738,"l":67.5433114921,"c":68.0724998867,"v":354376.7453438835,"t":1712880000}
{"o":68.0724998867,"h":68.5345459019,"l":67.6815764875,"c":67.7791369525,"v":388517.3877311876,"t":1712883600}
{"o":67.7791369525,"h":68.4864277948,"l":67.548594799,"c":67.9980884787,"v":378936.358440692,"t":1712887200}
{"o":67.9980884787,"h":68.6324146106,"l":67.4717821327,"c":68.27054183,"v":321275.4947000801,"t":1712890800}
{"o":68.27054183,"h":68.8901475445,"l":67.7046962742,"c":68.4476080645,"v":318128.9549525381,"t":1712894400}
{"o":68.4476080645,"h":69.102355934,"l":68.1173463916,"c":68.859867301,"v":376345.204405585,"t":1712898000}
{"o":68.859867301,"h":69.2464032227,"l":67.8063239163,"c":68.4857192539,"v":323824.7842033887,"t":1712901600}
{"o":68.4857192539,"h":68.9623548293,"l":67.7307671767,"c":68.1064538268,"v":282165.2938077822,"t":1712905200}
{"o":68.1064538268,"h":68.6958154817,"l":67.0946939131,"c":68.0153458301,"v":300327.6977764865,"t":1712908800}
{"o":68.0153458301,"h":68.6377478568,"l":67.3168401749,"c":67.7621827735,"v":257231.1744530716,"t":1712912400}
{"o":67.7621827735,"h":68.1832883672,"l":67.1889224163,"c":67.6883074555,"v":294259.5982201382,"t":1712916000}
{"o":67.6883074555,"h":68.2539229062,"l":67.2391310212,"c":67.8957884074,"v":308692.4337234065,"t":1712919600}
{"o":67.8957884074,"h":68.3261008104,"l":64.3040294115,"c":66.713426193,"v":394717.3576990932,"t":1712923200}
{"o":66.713426193,"h":67.2311170536,"l":64.6086297457,"c":66.0350617231,"v":681268.8706007948,"t":1712926800}
{"o":66.0350617231,"h":67.053697829,"l":65.2832355594,"c":65.9551169258,"v":493891.8433476713,"t":1712930400}
{"o":65.9551169258,"h":66.8517329259,"l":64.9488733635,"c":65.9870620471,"v":458190.7578543812,"t":1712934000}
{"o":65.9870620471,"h":66.5202668059,"l":64.7819658721,"c":65.5050731452,"v":619376.7020968548,"t":1712937600}
{"o":65.5050731452,"h":66.521199166,"l":62.4747576549,"c":64.8248927529,"v":920698.9368013907,"t":1712941200}
{"o":64.8248927529,"h":65.4808816047,"l":55.7593707712,"c":60.4223710648,"v":1301114.7199368828,"t":1712944800}
{"o":60.4223710648,"h":63.6126260807,"l":56.7852386272,"c":60.1356083107,"v":1018628.8791229588,"t":1712948400}
{"o":60.1356083107,"h":62.8456833194,"l":59.3211002344,"c":61.1216853239,"v":605485.8285987531,"t":1712952000}
{"o":61.1216853239,"h":62.251583127,"l":59.6003414474,"c":60.7846291184,"v":522027.9152722628,"t":1712955600}
{"o":60.7846291184,"h":61.5453712225,"l":59.6543877319,"c":60.5724633106,"v":551297.6443105165,"t":1712959200}
{"o":60.5724633106,"h":62.3644812479,"l":59.4859661121,"c":61.1366834932,"v":469606.0793523626,"t":1712962800}
{"o":61.1366834932,"h":61.6771337078,"l":60.2281593677,"c":60.6944459872,"v":475668.2260048667,"t":1712966400}
{"o":60.6944459872,"h":62.0932523965,"l":57.4673337139,"c":59.280686279,"v":575019.0071738492,"t":1712970000}
{"o":59.280686279,"h":61.4132495162,"l":57.1138022468,"c":59.8557333934,"v":570252.7681298567,"t":1712973600}
{"o":59.8557333934,"h":62.0312246727,"l":59.2270398324,"c":60.5264668925,"v":490911.7390000162,"t":1712977200}
{"o":60.5264668925,"h":61.8173772609,"l":60.0170218932,"c":61.0557751319,"v":446100.9719354991,"t":1712980800}
{"o":61.0557751319,"h":61.7185349523,"l":60.4648801218,"c":60.7597169784,"v":327235.4108459913,"t":1712984400}
{"o":60.7597169784,"h":61.2553818246,"l":60.3223470759,"c":60.9182693225,"v":300229.986835626,"t":1712988000}
{"o":60.9182693225,"h":61.1758483251,"l":59.8417568176,"c":60.160749147,"v":259693.2389070086,"t":1712991600}
{"o":60.160749147,"h":60.6129583306,"l":59.5086527455,"c":59.7042187197,"v":261335.3254184601,"t":1712995200}
{"o":59.7042187197,"h":60.4676021743,"l":59.5043152643,"c":60.2091064331,"v":321600.8020972632,"t":1712998800}
{"o":60.2091064331,"h":60.6969580142,"l":59.887417353,"c":60.4781602246,"v":313275.0101754339,"t":1713002400}
{"o":60.4781602246,"h":61.489735311,"l":59.9803188172,"c":60.2188572214,"v":320142.1527203612,"t":1713006000}
{"o":60.2188572214,"h":60.9041100142,"l":59.729118953,"c":60.4952818603,"v":307590.7931676332,"t":1713009600}
{"o":60.4952818603,"h":60.9462778945,"l":59.4451776849,"c":59.8197732234,"v":322847.8373284125,"t":1713013200}
{"o":59.8197732234,"h":60.2296744674,"l":58.9471355789,"c":59.3068215022,"v":329710.7420481417,"t":1713016800}
{"o":59.3068215022,"h":60.1134074689,"l":58.583805951,"c":58.9793636479,"v":451645.3748554373,"t":1713020400}
{"o":58.9793636479,"h":59.4987947729,"l":57.1174599532,"c":57.7792184619,"v":505745.8500975942,"t":1713024000}
{"o":57.7792184619,"h":58.4505548107,"l":53.8721067817,"c":55.8529519067,"v":1035497.6045561398,"t":1713027600}
{"o":55.8529519067,"h":60.3551975383,"l":53.9474596831,"c":57.4785482458,"v":690845.9478574046,"t":1713031200}
{"o":57.4785482458,"h":59.2021984399,"l":51.0412836374,"c":54.5356420581,"v":695156.3008874955,"t":1713034800}
{"o":54.5356420581,"h":62.3228736554,"l":46.7448783075,"c":55.4707541804,"v":2045557.5223201418,"t":1713038400}
{"o":55.4707541804,"h":60.9295927862,"l":51.0284860606,"c":58.5237131589,"v":1377346.1699867893,"t":1713042000}
{"o":58.5237131589,"h":64.6590096753,"l":55.3089691035,"c":62.779219419,"v":1454908.3982093148,"t":1713045600}
{"o":62.779219419,"h":64.2534595476,"l":54.5530325798,"c":56.5083895605,"v":1094016.6739870701,"t":1713049200}
{"o":56.5083895605,"h":59.7638481811,"l":54.1189882841,"c":55.9107778356,"v":820917.2660027619,"t":1713052800}
{"o":55.9107778356,"h":57.4379979687,"l":53.837423878,"c":55.9092090535,"v":506771.7284363848,"t":1713056400}
{"o":55.9092090535,"h":57.8116438148,"l":54.1288124463,"c":54.8641297596,"v":482946.3484716521,"t":1713060000}
{"o":54.8641297596,"h":58.7527755341,"l":51.3625938048,"c":54.6336062865,"v":525794.7847626437,"t":1713063600}
{"o":54.6336062865,"h":57.56672575,"l":53.4454925879,"c":56.0305745355,"v":546854.108022369,"t":1713067200}
{"o":56.0305745355,"h":58.0694544893,"l":55.2982050699,"c":56.6462866724,"v":569586.6546318701,"t":1713070800}
{"o":56.6462866724,"h":57.917901373,"l":55.5421281635,"c":56.6564205962,"v":469050.9864306284,"t":1713074400}
{"o":56.6564205962,"h":57.6182544114,"l":56.1829577932,"c":57.2654605406,"v":379801.3202075419,"t":1713078000}
{"o":57.2654605406,"h":58.1259007956,"l":56.3250242918,"c":56.7619289908,"v":424135.495332757,"t":1713081600}
{"o":56.7619289908,"h":57.6379409807,"l":55.508016071,"c":56.300280202,"v":408911.0851353324,"t":1713085200}
{"o":56.300280202,"h":57.4349418275,"l":55.7818863637,"c":56.419194814,"v":449452.1909573888,"t":1713088800}
{"o":56.419194814,"h":57.1697144952,"l":53.2710524882,"c":55.479775396,"v":389149.2052166823,"t":1713092400}
{"o":55.479775396,"h":57.3901146803,"l":54.6338647303,"c":56.2207279394,"v":437492.7620781802,"t":1713096000}
{"o":56.2207279394,"h":57.3583867436,"l":54.1066750262,"c":55.1300733806,"v":533493.7082841435,"t":1713099600}
{"o":55.1300733806,"h":56.4260604773,"l":53.4899534785,"c":55.0922169496,"v":598100.0974592204,"t":1713103200}
{"o":55.0922169496,"h":60.1884249695,"l":54.5253970829,"c":55.3234949219,"v":568226.9574370212,"t":1713106800}
{"o":55.3234949219,"h":56.9397270653,"l":54.8574352721,"c":55.5643073539,"v":574135.2446355114,"t":1713110400}
{"o":55.5643073539,"h":56.2926427254,"l":52.4993426129,"c":55.2099138735,"v":851365.3251176947,"t":1713114000}
{"o":55.2099138735,"h":57.4060064681,"l":54.437650273,"c":56.4714342794,"v":613334.382929309,"t":1713117600}
{"o":56.4714342794,"h":57.0603284256,"l":55.7164123257,"c":56.4289975264,"v":432825.5025714876,"t":1713121200}
{"o":56.4289975264,"h":57.3396784586,"l":55.7387525716,"c":56.0265706519,"v":457108.3263236984,"t":1713124800}
{"o":56.0265706519,"h":56.6698444139,"l":55.3072713534,"c":56.3220335309,"v":435577.2797487822,"t":1713128400}
{"o":56.3220335309,"h":60.2400227522,"l":55.1663855041,"c":58.7931506778,"v":764927.2966292386,"t":1713132000}
{"o":58.7931506778,"h":60.0119813464,"l":58.1140858455,"c":58.9648129688,"v":534048.6422429708,"t":1713135600}
{"o":58.9648129688,"h":59.612095029,"l":56.9245230688,"c":58.1095807187,"v":457298.1618449016,"t":1713139200}
{"o":58.1095807187,"h":58.8122544999,"l":57.328769021,"c":58.1176638951,"v":410028.2248456255,"t":1713142800}
{"o":58.1176638951,"h":58.6060802941,"l":57.038272568,"c":57.6986733666,"v":347784.877426221,"t":1713146400}
{"o":57.6986733666,"h":58.5803897939,"l":57.0263186857,"c":57.8846547923,"v":336623.5996630729,"t":1713150000}
{"o":57.8846547923,"h":58.6520732243,"l":56.1907773022,"c":58.0519145356,"v":366272.586947425,"t":1713153600}
{"o":58.0519145356,"h":59.7005034705,"l":56.8736186308,"c":59.1041654218,"v":362883.3982750463,"t":1713157200}
{"o":59.1041654218,"h":61.437538388,"l":58.0024783354,"c":60.0930862588,"v":616045.6001248978,"t":1713160800}
{"o":60.0930862588,"h":60.6754013566,"l":59.3021535734,"c":59.5435908065,"v":469203.1794432961,"t":1713164400}
{"o":59.5435908065,"h":60.1073120138,"l":58.5669726471,"c":59.3262986061,"v":385455.9737046023,"t":1713168000}
{"o":59.3262986061,"h":60.3547850007,"l":58.4965757185,"c":59.4892687757,"v":340800.273798642,"t":1713171600}
{"o":59.4892687757,"h":60.1431573366,"l":58.9954001774,"c":59.228825,"v":298167.4339033788,"t":1713175200}
{"o":59.228825,"h":60.0278434318,"l":57.8000671204,"c":58.3758423577,"v":319659.3859454776,"t":1713178800}
{"o":58.3758423577,"h":59.2983575257,"l":57.1700686838,"c":58.6508428478,"v":393982.1615063759,"t":1713182400}
{"o":58.6508428478,"h":59.7895780681,"l":57.2273256811,"c":58.0009371253,"v":427784.8467078072,"t":1713186000}
{"o":58.0009371253,"h":59.9926186828,"l":54.8857068472,"c":56.5866665644,"v":764189.0551943263,"t":1713189600}
{"o":56.5866665644,"h":58.3409412097,"l":54.8501575271,"c":56.415474121,"v":849727.2647308587,"t":1713193200}
{"o":56.415474121,"h":57.7175734679,"l":52.8981968049,"c":55.261701931,"v":660135.0600577954,"t":1713196800}
{"o":55.261701931,"h":56.6810861903,"l":53.0908391955,"c":55.0358733411,"v":726072.7829501361,"t":1713200400}
{"o":55.0358733411,"h":56.1050929181,"l":51.4723353928,"c":53.9955852549,"v":706714.1960014199,"t":1713204000}
{"o":53.9955852549,"h":55.7495801807,"l":51.8477728539,"c":54.7627064981,"v":723091.0666332482,"t":1713207600}
{"o":54.7627064981,"h":55.5729785829,"l":53.7159689443,"c":54.1684536602,"v":481171.9538224033,"t":1713211200}
{"o":54.1684536602,"h":55.3145889978,"l":53.3659473546,"c":54.7860005427,"v":391320.715308251,"t":1713214800}
{"o":54.7860005427,"h":55.842572079,"l":53.7283397983,"c":55.4656997229,"v":419608.040425477,"t":1713218400}
{"o":55.4656997229,"h":55.6865193313,"l":54.1497681634,"c":54.9226595779,"v":305568.3707186901,"t":1713222000}
{"o":54.9226595779,"h":55.3368177633,"l":53.6955620737,"c":54.6326759973,"v":429807.1596723776,"t":1713225600}
{"o":54.6326759973,"h":55.8908918635,"l":53.6985578711,"c":54.6226818058,"v":487114.1330404128,"t":1713229200}
{"o":54.6226818058,"h":55.3722550899,"l":53.8273192452,"c":54.8177338968,"v":402400.6985153111,"t":1713232800}
{"o":54.8177338968,"h":55.3272283312,"l":53.0542112197,"c":53.670327812,"v":430640.3609751723,"t":1713236400}
{"o":53.670327812,"h":54.5361947533,"l":50.7777119778,"c":52.7841994639,"v":684855.4892759825,"t":1713240000}
{"o":52.7841994639,"h":53.9046332975,"l":52.4102808288,"c":53.2782600989,"v":430455.2974378909,"t":1713243600}
{"o":53.2782600989,"h":54.4945897581,"l":52.4291891573,"c":54.1029342197,"v":408007.4914068533,"t":1713247200}
{"o":54.1029342197,"h":55.3815332172,"l":53.6282387576,"c":54.6630625121,"v":373349.8103146928,"t":1713250800}
{"o":54.6630625121,"h":54.7588394255,"l":53.8429082245,"c":54.2345450944,"v":322451.0747988477,"t":1713254400}
{"o":54.2345450944,"h":55.0956969293,"l":53.3806642125,"c":53.8931493366,"v":305515.1559630442,"t":1713258000}
{"o":53.8931493366,"h":54.7069401551,"l":51.4546834012,"c":53.215952966,"v":625303.3824926529,"t":1713261600}
{"o":53.215952966,"h":54.6069629782,"l":52.4610605059,"c":54.0586057821,"v":594792.3780789521,"t":1713265200}
{"o":54.0586057821,"h":54.275690987,"l":52.7639801014,"c":53.2129925631,"v":504797.1213341256,"t":1713268800}
{"o":53.2129925631,"h":53.7037563237,"l":50.8066056724,"c":52.7339365707,"v":715859.7341861255,"t":1713272400}
{"o":52.7339365707,"h":53.8363994521,"l":51.9234864415,"c":52.3017197703,"v":729410.0414732902,"t":1713276000}
{"o":52.3017197703,"h":53.2677288856,"l":50.7498219768,"c":51.2267325533,"v":737844.3990981845,"t":1713279600}
{"o":51.2267325533,"h":54.2471334829,"l":50.2827410747,"c":53.4642886027,"v":744973.9742225109,"t":1713283200}
{"o":53.4642886027,"h":56.5165147426,"l":52.2553153888,"c":52.9330655445,"v":691253.2566279676,"t":1713286800}
{"o":52.9330655445,"h":54.0230413793,"l":52.4699171072,"c":53.4589418079,"v":659861.3749518868,"t":1713290400}
{"o":53.4589418079,"h":53.9630296893,"l":52.3531312832,"c":52.6657987166,"v":460291.7210780664,"t":1713294000}
{"o":52.6657987166,"h":53.6156770102,"l":52.3181137433,"c":53.3887126891,"v":364268.798230712,"t":1713297600}
{"o":53.3887126891,"h":55.1162852748,"l":52.7932316928,"c":54.3068727762,"v":481523.2871975361,"t":1713301200}
{"o":54.3068727762,"h":54.7710064301,"l":53.5953887577,"c":54.3565680074,"v":454469.4777354081,"t":1713304800}
{"o":54.3565680074,"h":54.8742756232,"l":53.6852667321,"c":53.9430291097,"v":382354.9778329089,"t":1713308400}
{"o":53.9430291097,"h":55.1245887093,"l":53.4607078597,"c":54.4125913714,"v":362628.3343120496,"t":1713312000}
{"o":54.4125913714,"h":54.680745683,"l":53.270269464,"c":54.2088658753,"v":386718.3831492258,"t":1713315600}
{"o":54.2088658753,"h":54.4761695286,"l":53.4181697937,"c":54.1181953688,"v":372197.195958973,"t":1713319200}
{"o":54.1181953688,"h":54.4837190081,"l":53.6799860646,"c":54.2637305914,"v":283632.0537862888,"t":1713322800}
{"o":54.2637305914,"h":56.4514407132,"l":53.7176729171,"c":55.671565858,"v":432634.6627682022,"t":1713326400}
{"o":55.671565858,"h":56.0749886554,"l":54.6335588018,"c":54.9355464533,"v":545047.2405821987,"t":1713330000}
{"o":54.9355464533,"h":55.6181427929,"l":54.4503285108,"c":55.2107391833,"v":322605.9064500061,"t":1713333600}
{"o":55.2107391833,"h":55.7820700921,"l":54.3610404231,"c":55.0947064303,"v":320702.309219853,"t":1713337200}
{"o":55.0947064303,"h":55.449039677,"l":54.2791105173,"c":54.7129790464,"v":302693.6081191055,"t":1713340800}
{"o":54.7129790464,"h":55.3690744748,"l":54.4254663608,"c":54.9228093541,"v":258475.2606342333,"t":1713344400}
{"o":54.9228093541,"h":55.1186109642,"l":53.8404752511,"c":54.1016965981,"v":295059.4729951971,"t":1713348000}
{"o":54.1016965981,"h":54.6334901565,"l":53.0434227299,"c":53.3058609743,"v":326720.6221798515,"t":1713351600}
{"o":53.3058609743,"h":53.9525803043,"l":51.8383010527,"c":52.6811015749,"v":465679.0017669807,"t":1713355200}
{"o":52.6811015749,"h":53.9069572406,"l":52.3554507304,"c":53.2940006766,"v":459972.617144022,"t":1713358800}
{"o":53.2940006766,"h":53.6743392341,"l":51.2146413247,"c":52.7221006541,"v":886943.5829721757,"t":1713362400}
{"o":52.7221006541,"h":53.1514394927,"l":51.0106545724,"c":51.7242010567,"v":865701.9316827902,"t":1713366000}
{"o":51.7242010567,"h":53.0449246783,"l":50.8785866691,"c":51.5377887515,"v":730672.6060309621,"t":1713369600}
{"o":51.5377887515,"h":53.5199130019,"l":51.1802218427,"c":52.9993603052,"v":525562.1256990272,"t":1713373200}
{"o":52.9993603052,"h":55.1832435594,"l":52.4527388929,"c":54.1454757527,"v":705828.6854560752,"t":1713376800}
{"o":54.1454757527,"h":54.3065527924,"l":52.917465863,"c":53.6790799671,"v":415691.2986604889,"t":1713380400}
{"o":53.6790799671,"h":54.5382916902,"l":52.8768070872,"c":53.2831103005,"v":447041.103409173,"t":1713384000}
{"o":53.2831103005,"h":55.1592428317,"l":52.9571317672,"c":53.9690061605,"v":466633.1323214824,"t":1713387600}
{"o":53.9690061605,"h":54.1893710868,"l":53.3494013118,"c":53.7402735434,"v":344467.4721597774,"t":1713391200}
{"o":53.7402735434,"h":54.2014396796,"l":51.9615314112,"c":52.7538128912,"v":408985.7742606053,"t":1713394800}
{"o":52.7538128912,"h":53.4784830017,"l":51.784868244,"c":52.9768461273,"v":465563.6499205359,"t":1713398400}
{"o":52.9768461273,"h":53.7589653903,"l":52.5836446097,"c":53.2983725766,"v":436511.6845951354,"t":1713402000}
{"o":53.2983725766,"h":53.9437760077,"l":52.5964910405,"c":53.4566170956,"v":409495.0909902726,"t":1713405600}
{"o":53.4566170956,"h":54.5025221671,"l":53.1666616356,"c":53.9798386714,"v":393341.7563250946,"t":1713409200}
{"o":53.9798386714,"h":54.5340676169,"l":53.2932842929,"c":53.5171198965,"v":317625.1867607132,"t":1713412800}
{"o":53.5171198965,"h":54.3101060424,"l":52.6946823731,"c":53.1085777411,"v":350877.6387761604,"t":1713416400}
{"o":53.1085777411,"h":53.5940698848,"l":51.6093508829,"c":52.5048574554,"v":351622.1450925994,"t":1713420000}
{"o":52.5048574554,"h":52.982450885,"l":51.533181526,"c":51.9218333291,"v":484118.699390528,"t":1713423600}
{"o":51.9218333291,"h":52.9300917448,"l":51.1420778471,"c":52.2918073151,"v":374361.8201169322,"t":1713427200}
{"o":52.2918073151,"h":52.8972299181,"l":51.833528783,"c":52.4269848484,"v":315533.0744262657,"t":1713430800}
{"o":52.4269848484,"h":53.6827738179,"l":52.0668288614,"c":53.2249442019,"v":312143.172788978,"t":1713434400}
{"o":53.2249442019,"h":54.9291794685,"l":52.8892568032,"c":54.0565743183,"v":488162.9361085122,"t":1713438000}
{"o":54.0565743183,"h":54.5520374035,"l":52.5218427479,"c":53.1602260645,"v":378663.9065129234,"t":1713441600}
{"o":53.1602260645,"h":53.9954702392,"l":52.6117596316,"c":53.5725185632,"v":422039.042263229,"t":1713445200}
{"o":53.5725185632,"h":55.7573945762,"l":52.5222512209,"c":54.7398033898,"v":652353.3702376384,"t":1713448800}
{"o":54.7398033898,"h":55.9522723945,"l":53.7562507226,"c":54.9570962948,"v":570378.2843419776,"t":1713452400}
{"o":54.9570962948,"h":55.9424623292,"l":54.5439781905,"c":55.0076055748,"v":515973.2355639433,"t":1713456000}
{"o":55.0076055748,"h":55.4158179107,"l":53.7613994192,"c":54.248120976,"v":424399.9685956915,"t":1713459600}
{"o":54.248120976,"h":55.1889149002,"l":53.4628189871,"c":54.9056641472,"v":424704.3443189972,"t":1713463200}
{"o":54.9056641472,"h":55.8736226012,"l":54.6894988135,"c":55.4368028039,"v":349472.7115840413,"t":1713466800}
{"o":55.4368028039,"h":55.7414688844,"l":55.0088222043,"c":55.3061678133,"v":315901.0752826205,"t":1713470400}
{"o":55.3061678133,"h":55.9645328071,"l":54.9929314629,"c":55.4046969117,"v":335993.301612909,"t":1713474000}
{"o":55.4046969117,"h":56.7222105089,"l":55.0920540395,"c":56.182074442,"v":417364.8136475046,"t":1713477600}
{"o":56.182074442,"h":56.7074859614,"l":55.7339585557,"c":55.9705214943,"v":314456.4572736385,"t":1713481200}
{"o":55.9705214943,"h":56.3753339873,"l":54.1113788069,"c":54.6272617006,"v":370153.9155836503,"t":1713484800}
{"o":54.6272617006,"h":55.686803299,"l":51.1031604147,"c":52.8362518428,"v":901530.1892131292,"t":1713488400}
{"o":52.8362518428,"h":54.2592063955,"l":50.3412733179,"c":53.3430526868,"v":1152533.0436428897,"t":1713492000}
{"o":53.3430526868,"h":56.6887957525,"l":52.6837621996,"c":54.395500463,"v":799956.2619702454,"t":1713495600}
{"o":54.395500463,"h":56.0894816386,"l":53.9165533584,"c":55.3292219286,"v":596129.4713650664,"t":1713499200}
{"o":55.3292219286,"h":55.9329034318,"l":54.1698615091,"c":55.0408948089,"v":488440.2804985644,"t":1713502800}
{"o":55.0408948089,"h":58.081647903,"l":54.0638351061,"c":57.1308725627,"v":649990.5659045799,"t":1713506400}
{"o":57.1308725627,"h":57.8793417942,"l":55.8943495502,"c":56.3630005344,"v":577583.4835150483,"t":1713510000}
{"o":56.3630005344,"h":57.3880217307,"l":55.381550766,"c":56.6494969835,"v":475353.1645663497,"t":1713513600}
{"o":56.6494969835,"h":57.0215674835,"l":56.0237099141,"c":56.3910215609,"v":347235.0452411236,"t":1713517200}
{"o":56.3910215609,"h":57.3017789663,"l":56.0902568361,"c":56.9379217439,"v":381244.4026588744,"t":1713520800}
{"o":56.9379217439,"h":57.6696150197,"l":56.5281314488,"c":56.6944394301,"v":390772.5572082713,"t":1713524400}
{"o":56.6944394301,"h":57.2958703126,"l":55.9559702969,"c":56.4915750371,"v":444354.9073410277,"t":1713528000}
{"o":56.4915750371,"h":57.0959687395,"l":55.9060674267,"c":56.6317342898,"v":451873.6677071032,"t":1713531600}
{"o":56.6317342898,"h":57.747461206,"l":55.0760161234,"c":57.0645924301,"v":495051.9188543168,"t":1713535200}
{"o":57.0645924301,"h":58.0606944475,"l":56.3920505546,"c":57.262287971,"v":449721.1448740478,"t":1713538800}
{"o":57.262287971,"h":58.2055547918,"l":56.1018174411,"c":57.1228818776,"v":560326.7344234071,"t":1713542400}
{"o":57.1228818776,"h":57.846489152,"l":56.3247721543,"c":57.3030283423,"v":409616.3158919667,"t":1713546000}
{"o":57.3030283423,"h":57.6355499304,"l":56.328589957,"c":56.717351765,"v":299820.5662146746,"t":1713549600}
{"o":56.717351765,"h":57.54636913,"l":56.1916093664,"c":56.9160199061,"v":279358.4275881654,"t":1713553200}
{"o":56.9160199061,"h":57.2701252292,"l":55.3047543206,"c":56.1470073292,"v":367011.438575991,"t":1713556800}
{"o":56.1470073292,"h":57.0488996446,"l":55.8610689432,"c":56.5406598883,"v":287598.758495897,"t":1713560400}
{"o":56.5406598883,"h":57.58974462,"l":55.7887281051,"c":56.2951360454,"v":279718.2741410245,"t":1713564000}
{"o":56.2951360454,"h":56.8513591788,"l":54.5917433785,"c":55.9138626207,"v":476403.0054871532,"t":1713567600}
{"o":55.9138626207,"h":57.1175323124,"l":54.7454718897,"c":55.3409686692,"v":474174.391523924,"t":1713571200}
{"o":55.3409686692,"h":56.2113939143,"l":54.8047102159,"c":55.79443467,"v":337699.4531188287,"t":1713574800}
{"o":55.79443467,"h":56.7016305092,"l":55.4164709731,"c":56.1700658321,"v":294889.8829891281,"t":1713578400}
{"o":56.1700658321,"h":56.5428318726,"l":55.7121012947,"c":56.1067578705,"v":222746.1790676975,"t":1713582000}
{"o":56.1067578705,"h":57.1759854832,"l":55.5969944158,"c":56.8439206542,"v":257405.5863379138,"t":1713585600}
{"o":56.8439206542,"h":57.023727662,"l":56.1621092771,"c":56.4792027911,"v":314726.4566473659,"t":1713589200}
{"o":56.4792027911,"h":57.1851766167,"l":56.0436076204,"c":56.6013325763,"v":218937.6522180628,"t":1713592800}
{"o":56.6013325763,"h":56.8755987451,"l":56.2846345187,"c":56.3749772337,"v":184996.9053177467,"t":1713596400}
{"o":56.3749772337,"h":56.7062620733,"l":55.7676404599,"c":56.0242552033,"v":207895.9606224756,"t":1713600000}
{"o":56.0242552033,"h":56.2938091758,"l":55.1161811502,"c":55.5676196663,"v":264464.9634160139,"t":1713603600}
{"o":55.5676196663,"h":55.95065405,"l":55.1782269752,"c":55.7482329669,"v":253443.6823630869,"t":1713607200}
{"o":55.7482329669,"h":56.057373083,"l":55.3526337884,"c":55.8065115639,"v":203107.7843848726,"t":1713610800}
{"o":55.8065115639,"h":56.4118129195,"l":55.4905672013,"c":56.0821169037,"v":217825.281212581,"t":1713614400}
{"o":56.0821169037,"h":56.51805324,"l":55.9622189715,"c":56.127635231,"v":267867.7865837935,"t":1713618000}
{"o":56.127635231,"h":56.5080136708,"l":55.8295509444,"c":56.2493342853,"v":226996.2691306739,"t":1713621600}
{"o":56.2493342853,"h":58.1045256217,"l":55.5709958141,"c":57.6843042344,"v":345533.5685664486,"t":1713625200}
{"o":57.6843042344,"h":58.0880244523,"l":57.1768875645,"c":57.727703164,"v":505951.5177773365,"t":1713628800}
{"o":57.727703164,"h":59.1700069089,"l":57.3438707509,"c":58.6510539241,"v":535145.5399038843,"t":1713632400}
{"o":58.6510539241,"h":59.1986114117,"l":58.0682625183,"c":58.619246262,"v":387363.1013315722,"t":1713636000}
{"o":58.619246262,"h":59.2339781251,"l":58.2261671374,"c":58.7890086461,"v":340042.044082202,"t":1713639600}
{"o":58.7890086461,"h":59.5002996707,"l":58.1753219512,"c":58.9207560224,"v":405820.6748062154,"t":1713643200}
{"o":58.9207560224,"h":59.2077015487,"l":58.2181529976,"c":58.5848454803,"v":275256.593144941,"t":1713646800}
{"o":58.5848454803,"h":58.800955243,"l":57.7669321292,"c":58.0715289752,"v":252341.284784655,"t":1713650400}
{"o":58.0715289752,"h":59.1875947008,"l":57.6680793367,"c":58.6814399197,"v":275683.9639396133,"t":1713654000}
{"o":58.6814399197,"h":58.9488910925,"l":57.2673810958,"c":57.8030290393,"v":288602.8217692015,"t":1713657600}
{"o":57.8030290393,"h":58.8501617155,"l":57.6637477689,"c":58.1879464184,"v":284947.0110786507,"t":1713661200}
{"o":58.1879464184,"h":59.3498882563,"l":57.8069114148,"c":58.9511702197,"v":312941.3320722718,"t":1713664800}
{"o":58.9511702197,"h":59.8477396855,"l":57.9775447791,"c":58.4173569158,"v":285516.8493505552,"t":1713668400}
{"o":58.4173569158,"h":58.7817491032,"l":57.9926923498,"c":58.5371512262,"v":216496.4236926039,"t":1713672000}
{"o":58.5371512262,"h":58.9745693397,"l":58.0591128391,"c":58.3584257233,"v":355192.6788405213,"t":1713675600}
{"o":58.3584257233,"h":58.9536769023,"l":58.0468217549,"c":58.543170032,"v":254596.3307824193,"t":1713679200}
{"o":58.543170032,"h":59.0475585489,"l":57.9193941659,"c":58.5793497749,"v":193615.1937114109,"t":1713682800}
{"o":58.5793497749,"h":59.2382713628,"l":58.3016111899,"c":58.6823919011,"v":209727.8039736763,"t":1713686400}
{"o":58.6823919011,"h":59.0136353269,"l":58.2906955544,"c":58.4520251877,"v":233264.482442673,"t":1713690000}
{"o":58.4520251877,"h":58.8851628555,"l":57.777482458,"c":58.4218180942,"v":291592.9010704588,"t":1713693600}
{"o":58.4218180942,"h":59.2829763809,"l":57.8834065067,"c":58.539878722,"v":309246.068118265,"t":1713697200}
{"o":58.539878722,"h":58.7942923394,"l":57.6442353432,"c":58.1116625267,"v":260645.1240912423,"t":1713700800}
{"o":58.1116625267,"h":58.6608443415,"l":57.3448354366,"c":57.817147463,"v":336176.9968126808,"t":1713704400}
{"o":57.817147463,"h":58.769374804,"l":57.3351264031,"c":57.8022753774,"v":290449.8963647134,"t":1713708000}
{"o":57.8022753774,"h":58.7715547839,"l":57.5883963969,"c":58.2005673365,"v":288551.2856878344,"t":1713711600}
{"o":58.2005673365,"h":58.7366148663,"l":56.1304696429,"c":57.4438451042,"v":466849.0084808441,"t":1713715200}
{"o":57.4438451042,"h":58.1385623934,"l":57.0413698343,"c":57.824280521,"v":275078.2799058381,"t":1713718800}
{"o":57.824280521,"h":57.9682037896,"l":57.2858171089,"c":57.6602365469,"v":271419.7631040406,"t":1713722400}
{"o":57.6602365469,"h":58.1683889038,"l":57.0948686782,"c":57.3816266927,"v":314263.0081213821,"t":1713726000}
{"o":57.3816266927,"h":58.0137965885,"l":56.7963836868,"c":57.757543301,"v":347434.0069279847,"t":1713729600}
{"o":57.757543301,"h":58.5973783249,"l":56.7704697,"c":57.7241066436,"v":355732.5276305946,"t":1713733200}
{"o":57.7241066436,"h":58.5383315963,"l":57.3072202281,"c":57.6885095072,"v":304934.1354142224,"t":1713736800}
{"o":57.6885095072,"h":57.9746248412,"l":57.1990861519,"c":57.6444509618,"v":260560.8322578573,"t":1713740400}
{"o":57.6444509618,"h":58.3885962832,"l":57.3286394755,"c":57.6884811332,"v":269083.84799993,"t":1713744000}
{"o":57.6884811332,"h":58.9020217979,"l":57.1741996085,"c":57.5963714711,"v":355947.9397039328,"t":1713747600}
{"o":57.5963714711,"h":57.9906798622,"l":56.6195453147,"c":57.2524299378,"v":342000.8932391491,"t":1713751200}
{"o":57.2524299378,"h":59.0211601259,"l":56.6424075781,"c":58.146832387,"v":299490.7995962728,"t":1713754800}
{"o":58.146832387,"h":58.9403491483,"l":57.9449453546,"c":58.4563539025,"v":297241.1849041387,"t":1713758400}
{"o":58.4563539025,"h":59.5363004316,"l":58.075006735,"c":59.2496563994,"v":251441.2370948133,"t":1713762000}
{"o":59.2496563994,"h":60.6141088685,"l":58.5864269948,"c":59.5902789652,"v":429280.9860857159,"t":1713765600}
{"o":59.5902789652,"h":60.2136516964,"l":58.7116250862,"c":59.1107399713,"v":330641.5687011236,"t":1713769200}
{"o":59.1107399713,"h":59.5300496734,"l":58.4673834754,"c":58.8348119851,"v":305913.4206455367,"t":1713772800}
{"o":58.8348119851,"h":59.470962836,"l":58.5278913035,"c":59.2514853985,"v":253498.479784351,"t":1713776400}
{"o":59.2514853985,"h":59.7296788229,"l":59.0123722759,"c":59.3061279585,"v":285982.3980565427,"t":1713780000}
{"o":59.3061279585,"h":59.6185627528,"l":58.5130021826,"c":59.0061739374,"v":279274.031050755,"t":1713783600}
{"o":59.0061739374,"h":60.1090012354,"l":58.6200628048,"c":59.3729311712,"v":359558.0472683097,"t":1713787200}
{"o":59.3729311712,"h":59.927526596,"l":58.7283294856,"c":59.5101087124,"v":432568.2120225175,"t":1713790800}
{"o":59.5101087124,"h":59.8003617236,"l":58.6435040402,"c":59.0845796245,"v":904142.4545864754,"t":1713794400}
{"o":59.0845796245,"h":59.628264789,"l":58.1373279742,"c":59.0721448146,"v":1965117.5336188411,"t":1713798000}
{"o":59.0721448146,"h":59.9972479359,"l":58.283864807,"c":59.1456723465,"v":1450526.6916329397,"t":1713801600}
{"o":59.1456723465,"h":60.5101506886,"l":58.6556976238,"c":59.5880581149,"v":1078543.496209017,"t":1713805200}
{"o":59.5880581149,"h":59.842960212,"l":58.875450407,"c":59.2586670587,"v":818936.6076877922,"t":1713808800}
{"o":59.2586670587,"h":59.6260764157,"l":58.8198207393,"c":59.4628602691,"v":406256.5591433957,"t":1713812400}
{"o":59.4628602691,"h":60.0197578013,"l":59.1842399105,"c":59.5067186096,"v":356174.8477916809,"t":1713816000}
{"o":59.5067186096,"h":59.9442440718,"l":59.2005983364,"c":59.8000419538,"v":402111.4788343905,"t":1713819600}
{"o":59.8000419538,"h":61.0426263498,"l":59.2769390603,"c":60.6575097845,"v":412629.6508134464,"t":1713823200}
{"o":60.6575097845,"h":61.1244735635,"l":59.9646172891,"c":60.2513216046,"v":404039.5133132153,"t":1713826800}
{"o":60.2513216046,"h":61.2133400131,"l":59.9936645108,"c":60.9291149836,"v":395479.1849457643,"t":1713830400}
{"o":60.9291149836,"h":61.0488539727,"l":59.9305830069,"c":60.3700183495,"v":425663.0251489971,"t":1713834000}
{"o":60.3700183495,"h":60.9857297626,"l":59.7487664111,"c":60.182273956,"v":406019.4260208644,"t":1713837600}
{"o":60.182273956,"h":60.5945300883,"l":59.2440494027,"c":59.637451985,"v":413517.4601956417,"t":1713841200}
{"o":53.6952077452,"h":54.2068759767,"l":53.4694687836,"c":53.6952077452,"v":254708.9053018839,"t":1706644800}
{"o":53.6952077452,"h":54.1297930726,"l":53.1449602458,"c":53.453454615,"v":243359.4251258274,"t":1706648400}
{"o":53.453454615,"h":53.7182021619,"l":52.9174924626,"c":53.0287037959,"v":253265.2045046069,"t":1706652000}
{"o":53.0287037959,"h":53.5604807554,"l":51.4270841258,"c":51.936413568,"v":446653.4452346667,"t":1706655600}
{"o":51.936413568,"h":52.6501403067,"l":50.2214599615,"c":51.3764918351,"v":670123.3486197024,"t":1706659200}
{"o":51.3764918351,"h":51.8469258089,"l":50.7371434524,"c":51.2845009181,"v":371207.5218489452,"t":1706662800}
{"o":51.2845009181,"h":51.7495023131,"l":50.8652448437,"c":51.4197344534,"v":322986.2033315551,"t":1706666400}
{"o":51.4197344534,"h":52.0710017179,"l":51.2789835269,"c":51.8954476272,"v":222325.6665220621,"t":1706670000}
{"o":51.8954476272,"h":51.9884035812,"l":51.1970560643,"c":51.6956662237,"v":243060.5723767517,"t":1706673600}
{"o":51.6956662237,"h":52.3966153344,"l":51.2681669691,"c":51.7652915288,"v":269591.0526221259,"t":1706677200}
{"o":51.7652915288,"h":52.0294245558,"l":50.9749445966,"c":51.30911992,"v":241828.7711431718,"t":1706680800}
{"o":51.30911992,"h":52.4667800143,"l":51.0666849335,"c":52.1099961584,"v":226994.441033608,"t":1706684400}
{"o":52.1099961584,"h":52.3218192366,"l":51.4196299659,"c":51.8037230687,"v":249765.1447554036,"t":1706688000}
{"o":51.8037230687,"h":52.1405206095,"l":50.6957253371,"c":50.9303733697,"v":294952.8326217551,"t":1706691600}
{"o":50.9303733697,"h":51.563684723,"l":50.0704421932,"c":50.4498605888,"v":426690.0097567801,"t":1706695200}
{"o":50.4498605888,"h":51.3702288998,"l":49.8330570982,"c":50.9082305093,"v":292557.0559021994,"t":1706698800}
{"o":50.9082305093,"h":51.5298396201,"l":50.6502550248,"c":51.0631039249,"v":273077.6631549939,"t":1706702400}
{"o":51.0631039249,"h":51.8925772976,"l":50.5838708835,"c":51.262324852,"v":473994.8237963589,"t":1706706000}
{"o":51.262324852,"h":51.7807310132,"l":50.1238412347,"c":50.8868916481,"v":859244.7539476213,"t":1706709600}
{"o":50.8868916481,"h":52.5691178249,"l":48.7749415389,"c":51.2553173712,"v":2038057.0944809732,"t":1706713200}
{"o":51.2553173712,"h":52.4100255912,"l":50.6102018049,"c":51.546490962,"v":1330862.9644074154,"t":1706716800}
{"o":51.546490962,"h":52.4587560981,"l":50.6115937409,"c":51.6173195183,"v":825776.4795119212,"t":1706720400}
{"o":51.6173195183,"h":52.09654561,"l":50.4138358808,"c":51.4578414084,"v":645092.0419196255,"t":1706724000}
{"o":51.4578414084,"h":52.0476893088,"l":50.3846261644,"c":51.3198893004,"v":752235.2913658905,"t":1706727600}
{"o":51.3198893004,"h":51.866078996,"l":49.4580275835,"c":50.0831807212,"v":742026.5984953645,"t":1706731200}
{"o":50.0831807212,"h":50.8021893669,"l":48.4322926882,"c":49.4073321831,"v":728855.8677508995,"t":1706734800}
{"o":49.4073321831,"h":50.0208145603,"l":48.7312500734,"c":49.5661632641,"v":544509.3500164781,"t":1706738400}
{"o":49.5661632641,"h":49.8263533894,"l":48.9207373455,"c":49.2765328537,"v":439570.0612607822,"t":1706742000}
{"o":49.2765328537,"h":49.8349808211,"l":48.6468297203,"c":49.4415958993,"v":549106.8277802914,"t":1706745600}
{"o":49.4415958993,"h":50.3703901892,"l":47.2683787427,"c":48.4869683597,"v":832060.8154415245,"t":1706749200}
{"o":48.4869683597,"h":49.0609133136,"l":47.772652858,"c":48.4892639023,"v":567053.6504477327,"t":1706752800}
{"o":48.4892639023,"h":48.6459354019,"l":47.6250247151,"c":47.7998254455,"v":491464.8519013164,"t":1706756400}
{"o":47.7998254455,"h":48.3071825513,"l":47.2521449945,"c":47.880140836,"v":575763.9449157176,"t":1706760000}
{"o":47.880140836,"h":48.2777186996,"l":47.5329755829,"c":48.0590914616,"v":481014.6958824941,"t":1706763600}
{"o":48.0590914616,"h":48.5775734903,"l":47.3726294438,"c":48.1927436812,"v":460931.0043826749,"t":1706767200}
{"o":48.1927436812,"h":48.7390577269,"l":47.9606463337,"c":48.3445874786,"v":372697.0978777777,"t":1706770800}
{"o":48.3445874786,"h":48.5544092545,"l":47.8910265868,"c":48.3327241651,"v":330707.3750519531,"t":1706774400}
{"o":48.3327241651,"h":48.9361986369,"l":47.9395021125,"c":48.7181162845,"v":380885.4481914534,"t":1706778000}
{"o":48.7181162845,"h":49.3501802212,"l":48.2659103136,"c":48.7681331876,"v":341595.727804534,"t":1706781600}
{"o":48.7681331876,"h":49.0139405069,"l":47.9756347076,"c":48.3516320308,"v":387722.2014397899,"t":1706785200}
{"o":48.3516320308,"h":48.730877672,"l":48.1116627995,"c":48.2734067828,"v":399029.1102077415,"t":1706788800}
{"o":48.2734067828,"h":48.6875016901,"l":47.8880643806,"c":48.3564038803,"v":356016.3559200246,"t":1706792400}
{"o":48.3564038803,"h":49.3264416889,"l":48.2246143087,"c":48.9095073382,"v":457431.4626609093,"t":1706796000}
{"o":48.9095073382,"h":49.4612401081,"l":48.09351264,"c":48.6466815787,"v":449673.6392058285,"t":1706799600}
{"o":48.6466815787,"h":49.076249469,"l":47.9317122268,"c":48.7617189674,"v":461955.4281569499,"t":1706803200}
{"o":48.7617189674,"h":49.478140089,"l":48.496495472,"c":49.0569452187,"v":406967.0252344816,"t":1706806800}
{"o":49.0569452187,"h":49.3873988603,"l":48.6055744515,"c":48.9492130366,"v":394822.2450740691,"t":1706810400}
{"o":48.9492130366,"h":49.6105357362,"l":48.6538735214,"c":49.419991748,"v":372455.9472717063,"t":1706814000}
{"o":49.419991748,"h":49.5882291293,"l":48.787519785,"c":48.994324445,"v":366095.5656880344,"t":1706817600}
{"o":48.994324445,"h":49.5608558055,"l":48.8129913066,"c":49.2622132651,"v":458839.3317865434,"t":1706821200}
{"o":49.2622132651,"h":49.3816345252,"l":48.7147969945,"c":48.808487172,"v":330167.6179407946,"t":1706824800}
{"o":48.808487172,"h":49.5782793785,"l":48.715486885,"c":49.1665506003,"v":332714.7101273989,"t":1706828400}
{"o":49.1665506003,"h":50.1538924024,"l":48.6103424,"c":49.6629923569,"v":483296.58314827,"t":1706832000}
{"o":49.6629923569,"h":50.0284737948,"l":49.3432817592,"c":49.5430462713,"v":316162.6868195315,"t":1706835600}
{"o":49.5430462713,"h":49.9590432949,"l":49.0973034644,"c":49.7459402593,"v":312308.5287190044,"t":1706839200}
{"o":49.7459402593,"h":50.5058177288,"l":49.5752918516,"c":49.6851140674,"v":270388.3935785933,"t":1706842800}
{"o":49.6851140674,"h":49.9727429515,"l":49.3534684527,"c":49.5347523862,"v":259486.4617879156,"t":1706846400}
{"o":49.5347523862,"h":49.8830221749,"l":49.1241952713,"c":49.590070872,"v":268780.4686308493,"t":1706850000}
{"o":49.590070872,"h":50.2173634443,"l":49.3316624368,"c":50.0085648618,"v":227039.2824696765,"t":1706853600}
{"o":50.0085648618,"h":51.9513035515,"l":49.8122207605,"c":50.8800392904,"v":304179.8853404534,"t":1706857200}
{"o":50.8800392904,"h":50.984775165,"l":49.5578394696,"c":50.0371136626,"v":316819.399785143,"t":1706860800}
{"o":50.0371136626,"h":50.5455123437,"l":49.7345596817,"c":50.0996948312,"v":286419.7325626496,"t":1706864400}
{"o":50.0996948312,"h":51.0966601738,"l":49.9235354022,"c":50.7790099886,"v":307741.2684979285,"t":1706868000}
{"o":50.7790099886,"h":51.1084938808,"l":50.5320240289,"c":50.8688960371,"v":190413.4971192718,"t":1706871600}
{"o":50.8688960371,"h":51.1620610013,"l":50.3233137236,"c":50.6103478013,"v":224972.6255244898,"t":1706875200}
{"o":50.6103478013,"h":51.5257877132,"l":49.0115253919,"c":49.9449221077,"v":441982.3313917469,"t":1706878800}
{"o":49.9449221077,"h":50.3987675511,"l":49.2679923987,"c":49.7967052418,"v":347741.3777551379,"t":1706882400}
{"o":49.7967052418,"h":51.0260497458,"l":49.394259029,"c":50.6296805384,"v":432740.3336562858,"t":1706886000}
{"o":50.6296805384,"h":51.6073832869,"l":49.861916268,"c":50.1676463391,"v":377829.9123817161,"t":1706889600}
{"o":50.1676463391,"h":50.4633403448,"l":49.5752559561,"c":49.7334002408,"v":306671.3384007906,"t":1706893200}
{"o":49.7334002408,"h":49.7753222798,"l":48.9228492722,"c":49.6676378469,"v":293444.8619507878,"t":1706896800}
{"o":49.6676378469,"h":49.9077298509,"l":49.2632747891,"c":49.776158346,"v":242255.3007103463,"t":1706900400}
{"o":49.776158346,"h":50.1704217637,"l":49.5169188505,"c":49.7445462609,"v":269863.0985483568,"t":1706904000}
{"o":49.7445462609,"h":50.0415654274,"l":49.6114079916,"c":49.7586769435,"v":282860.5283261436,"t":1706907600}
{"o":49.7586769435,"h":50.4501015416,"l":49.6711559595,"c":50.2836143274,"v":233090.9183157389,"t":1706911200}
{"o":50.2836143274,"h":50.541832952,"l":50.1666762943,"c":50.3594110161,"v":269226.1132008649,"t":1706914800}
{"o":50.3594110161,"h":50.7467087254,"l":50.0153613886,"c":50.1515252208,"v":282746.6268593253,"t":1706918400}
{"o":50.1515252208,"h":50.4138213721,"l":49.7994432241,"c":50.0889292262,"v":267828.5493692312,"t":1706922000}
{"o":50.0889292262,"h":50.4272068834,"l":49.6626493651,"c":49.9648602496,"v":305444.399508568,"t":1706925600}
{"o":49.9648602496,"h":50.1450602415,"l":49.5739326673,"c":49.6781839113,"v":229491.9674944391,"t":1706929200}
{"o":49.6781839113,"h":50.3155941818,"l":49.5431139517,"c":50.007617956,"v":193134.3304585979,"t":1706932800}
{"o":50.007617956,"h":50.3279877425,"l":49.8511027153,"c":50.1911652455,"v":158018.6242152501,"t":1706936400}
{"o":50.1911652455,"h":50.2497300886,"l":49.9947171926,"c":49.9985049337,"v":131673.4587485273,"t":1706940000}
{"o":49.9985049337,"h":50.2279549086,"l":49.4793593924,"c":49.7984223827,"v":173541.9782241105,"t":1706943600}
{"o":49.7984223827,"h":50.0369935251,"l":49.2660752005,"c":49.5668011364,"v":155674.0137191898,"t":1706947200}
{"o":49.5668011364,"h":50.1039876225,"l":49.4778436725,"c":49.8012980476,"v":132802.6977727691,"t":1706950800}
{"o":49.8012980476,"h":49.9132932806,"l":49.3902460217,"c":49.6809701672,"v":126149.2468797212,"t":1706954400}
{"o":49.6809701672,"h":49.7897833272,"l":49.2103762078,"c":49.5705205514,"v":131275.1948889066,"t":1706958000}
{"o":49.5705205514,"h":49.9093879355,"l":49.4102147184,"c":49.494520123,"v":143347.8927971573,"t":1706961600}
{"o":49.494520123,"h":49.6951239403,"l":48.8103351343,"c":49.1730437901,"v":192076.302101454,"t":1706965200}
{"o":49.1730437901,"h":49.3444196357,"l":48.9291431834,"c":48.9968240936,"v":208788.5126249893,"t":1706968800}
{"o":48.9968240936,"h":49.6872707391,"l":48.3258370381,"c":49.2554598406,"v":289234.7908633727,"t":1706972400}
{"o":49.2554598406,"h":49.404411652,"l":49.027414582,"c":49.0949493186,"v":220082.832062942,"t":1706976000}
{"o":49.0949493186,"h":49.6998839286,"l":48.9141311592,"c":49.4555688878,"v":200105.3576777143,"t":1706979600}
{"o":49.4555688878,"h":49.4959001889,"l":48.612576209,"c":49.0314436106,"v":204498.5986656741,"t":1706983200}
{"o":49.0314436106,"h":49.5616986246,"l":48.8450379774,"c":49.2303338324,"v":182886.7014501461,"t":1706986800}
{"o":49.2303338324,"h":49.3490519344,"l":48.9567036427,"c":49.0704510002,"v":188786.7336643003,"t":1706990400}
{"o":49.0704510002,"h":49.442041745,"l":48.8563651675,"c":49.0492983317,"v":188250.2565707398,"t":1706994000}
{"o":49.0492983317,"h":49.3599798165,"l":48.8936811106,"c":49.0216051086,"v":247023.8728247282,"t":1706997600}
{"o":49.0216051086,"h":49.1712086958,"l":48.6817265336,"c":48.8668894756,"v":187604.5870401397,"t":1707001200}
{"o":48.8668894756,"h":49.1586512047,"l":48.1944526204,"c":48.803778751,"v":287014.2594912978,"t":1707004800}
{"o":48.803778751,"h":49.3030826646,"l":48.2449719162,"c":48.7751892697,"v":299979.9611451852,"t":1707008400}
{"o":48.7751892697,"h":48.8730961713,"l":48.4609442262,"c":48.5246102427,"v":175207.9748387977,"t":1707012000}
{"o":48.5246102427,"h":49.1720354543,"l":48.3098007798,"c":48.5863566714,"v":159786.2787017773,"t":1707015600}
{"o":48.5863566714,"h":48.7509492713,"l":47.7736955178,"c":48.276563595,"v":248532.5416499487,"t":1707019200}
{"o":48.276563595,"h":48.8418553694,"l":47.8374342367,"c":48.1189393081,"v":185652.0818583232,"t":1707022800}
{"o":48.1189393081,"h":48.3621089292,"l":47.6744162345,"c":47.794727601,"v":195911.3821645222,"t":1707026400}
{"o":47.794727601,"h":48.2097718732,"l":47.2968144973,"c":47.7097790252,"v":175994.6732851553,"t":1707030000}
{"o":47.7097790252,"h":48.0997303711,"l":47.4403421401,"c":47.6923269205,"v":166608.8520434316,"t":1707033600}
{"o":47.6923269205,"h":48.4151819107,"l":47.2260573543,"c":47.9041927189,"v":216157.7527920226,"t":1707037200}
{"o":47.9041927189,"h":48.4796923893,"l":47.6404927504,"c":48.1097798075,"v":133201.9463774129,"t":1707040800}
{"o":48.1097798075,"h":48.7123941048,"l":47.6862994078,"c":48.1782161115,"v":180758.5881405011,"t":1707044400}
{"o":48.1782161115,"h":48.4243965042,"l":47.4785889088,"c":47.9998698355,"v":162606.1530392041,"t":1707048000}
{"o":47.9998698355,"h":48.1388763343,"l":47.5640377873,"c":47.8480574645,"v":170012.1794483735,"t":1707051600}
{"o":47.8480574645,"h":48.1290579055,"l":47.4578962916,"c":47.4897991221,"v":205096.8338023431,"t":1707055200}
{"o":47.4897991221,"h":47.6977948799,"l":47.3408091193,"c":47.532850314,"v":203757.1932575277,"t":1707058800}
{"o":47.532850314,"h":47.7313268367,"l":47.2087004965,"c":47.5319109804,"v":222380.695375471,"t":1707062400}
{"o":47.5319109804,"h":47.9039510914,"l":47.2446171692,"c":47.2557982863,"v":213662.9020302273,"t":1707066000}
{"o":47.2557982863,"h":47.5906664878,"l":46.9043128544,"c":47.1259756514,"v":210726.6051453799,"t":1707069600}
{"o":47.1259756514,"h":47.9006413592,"l":46.738004329,"c":47.1566555929,"v":224750.0569974364,"t":1707073200}
{"o":47.1566555929,"h":47.5970879406,"l":46.7264644321,"c":47.2834238024,"v":367062.7097541162,"t":1707076800}
{"o":47.2834238024,"h":47.4971148259,"l":46.7830770024,"c":46.9724868262,"v":208056.0183559498,"t":1707080400}
{"o":46.9724868262,"h":47.2035821472,"l":46.3056693202,"c":46.6393954012,"v":241439.2870876085,"t":1707084000}
{"o":46.6393954012,"h":46.8575572373,"l":46.3725470673,"c":46.4971447901,"v":214932.2439764537,"t":1707087600}
{"o":46.4971447901,"h":47.8630032706,"l":46.3105529229,"c":47.1157025885,"v":238245.4889224332,"t":1707091200}
{"o":47.1157025885,"h":47.3202345421,"l":46.1766033032,"c":46.7880250887,"v":266614.3437134919,"t":1707094800}
{"o":46.7880250887,"h":47.0082659208,"l":46.5045409644,"c":46.7212548822,"v":150290.6801067155,"t":1707098400}
{"o":46.7212548822,"h":47.3409434612,"l":46.4018762839,"c":47.15466992,"v":169847.7961051007,"t":1707102000}
{"o":47.15466992,"h":49.09021077,"l":46.5465364435,"c":47.9852572433,"v":305884.3063330108,"t":1707105600}
{"o":47.9852572433,"h":48.2180274232,"l":47.170254609,"c":47.6217500058,"v":119042.4482514285,"t":1707109200}
{"o":47.6217500058,"h":48.1825895597,"l":47.50704905,"c":47.8458714529,"v":114227.5949070358,"t":1707112800}
{"o":47.8458714529,"h":48.6494716963,"l":47.5784749346,"c":48.2723905834,"v":236578.5629669015,"t":1707116400}
{"o":48.2723905834,"h":48.4137953344,"l":47.6598514887,"c":48.0548648225,"v":169303.147793989,"t":1707120000}
{"o":48.0548648225,"h":48.4227411909,"l":47.6185594129,"c":47.9198500431,"v":172396.8328818753,"t":1707123600}
{"o":47.9198500431,"h":48.6251102143,"l":47.8581726246,"c":48.3063099361,"v":189868.0061883919,"t":1707127200}
{"o":48.3063099361,"h":48.3576396831,"l":48.0444274965,"c":48.2620807157,"v":165520.1520962171,"t":1707130800}
{"o":48.2620807157,"h":48.3379134535,"l":47.671397118,"c":47.9965897031,"v":180688.6067178677,"t":1707134400}
{"o":47.9965897031,"h":49.1354941074,"l":47.6224416289,"c":48.6576767067,"v":264775.1244445457,"t":1707138000}
{"o":48.6576767067,"h":48.8813256909,"l":48.0967561725,"c":48.1912427721,"v":223099.0609671875,"t":1707141600}
{"o":48.1912427721,"h":48.6783345913,"l":46.9538784116,"c":47.5384785879,"v":490184.5618751476,"t":1707145200}
{"o":47.5384785879,"h":47.9062173178,"l":47.2903120639,"c":47.7169715356,"v":276098.1923446415,"t":1707148800}
{"o":47.7169715356,"h":47.8866930036,"l":47.3286850241,"c":47.4111048788,"v":248209.7190650632,"t":1707152400}
{"o":47.4111048788,"h":48.7073541382,"l":47.3203973978,"c":48.4230990793,"v":270991.6857474654,"t":1707156000}
{"o":48.4230990793,"h":48.9725836072,"l":48.168292673,"c":48.4994317847,"v":227637.3147185863,"t":1707159600}
{"o":48.4994317847,"h":48.9161781859,"l":47.62109681,"c":48.1435529205,"v":342790.2205328832,"t":1707163200}
{"o":48.1435529205,"h":48.4651810919,"l":47.3614243228,"c":47.6310244271,"v":351386.1133102238,"t":1707166800}
{"o":47.6310244271,"h":48.2842757971,"l":47.1791937424,"c":47.911651979,"v":292566.9871894546,"t":1707170400}
{"o":47.911651979,"h":48.576338531,"l":47.2539040981,"c":48.0156304614,"v":236850.1583041949,"t":1707174000}
{"o":48.0156304614,"h":48.1956039902,"l":47.7581667591,"c":47.8188992848,"v":188605.3333063608,"t":1707177600}
{"o":47.8188992848,"h":48.368506226,"l":47.4630145393,"c":47.8752307903,"v":283353.3078865416,"t":1707181200}
{"o":47.8752307903,"h":48.6894061429,"l":47.7447157358,"c":48.2795241848,"v":232728.6650425617,"t":1707184800}
{"o":48.2795241848,"h":48.5038139884,"l":47.7875493625,"c":48.0454763462,"v":229575.6174874452,"t":1707188400}
{"o":48.0454763462,"h":48.1420711847,"l":47.6305904748,"c":47.766689479,"v":187321.3777444163,"t":1707192000}
{"o":47.766689479,"h":47.9203683703,"l":47.3380023259,"c":47.7285591952,"v":168777.2991296902,"t":1707195600}
{"o":47.7285591952,"h":47.8706473349,"l":47.5796110316,"c":47.7210003544,"v":119431.0038833623,"t":1707199200}
{"o":47.7210003544,"h":47.9405616296,"l":47.5420894079,"c":47.8503005984,"v":152573.5204846201,"t":1707202800}
{"o":47.8503005984,"h":48.1601242724,"l":47.6756899581,"c":48.0119219915,"v":164702.3770196449,"t":1707206400}
{"o":48.0119219915,"h":48.1601144282,"l":47.7516195907,"c":48.0808193402,"v":135139.3271768625,"t":1707210000}
{"o":48.0808193402,"h":48.0808193402,"l":48.0808193402,"c":48.0808193402,"v":0.0,"t":1707213600}
{"o":48.0808193402,"h":48.0808193402,"l":48.0808193402,"c":48.0808193402,"v":0.0,"t":1707217200}
{"o":48.0808193402,"h":48.0808193402,"l":48.0808193402,"c":48.0808193402,"v":0.0,"t":1707220800}
{"o":48.0808193402,"h":48.0808193402,"l":48.0808193402,"c":48.0808193402,"v":0.0,"t":1707224400}
{"o":48.0808193402,"h":48.2265477558,"l":47.0475555489,"c":47.2354263824,"v":109042.1375095206,"t":1707228000}
{"o":47.2354263824,"h":48.045297924,"l":47.0248233664,"c":47.8706103975,"v":476763.0998275406,"t":1707231600}
{"o":47.8706103975,"h":48.1319416892,"l":47.3767530097,"c":47.6573462589,"v":364599.5896156921,"t":1707235200}
{"o":47.6573462589,"h":48.1337051775,"l":47.5105672438,"c":48.0426655405,"v":458454.4849438664,"t":1707238800}
{"o":48.0426655405,"h":48.4745624079,"l":47.6299229106,"c":48.2816363997,"v":294845.5693096853,"t":1707242400}
{"o":48.2816363997,"h":49.0406546274,"l":47.930176411,"c":48.6874542852,"v":311147.1528685571,"t":1707246000}
{"o":48.6874542852,"h":48.9114587007,"l":48.28300428,"c":48.536467582,"v":302862.7754623019,"t":1707249600}
{"o":48.536467582,"h":48.6691462797,"l":48.1383376958,"c":48.4057643027,"v":227982.0435059351,"t":1707253200}
{"o":48.4057643027,"h":48.9468720524,"l":47.9119807454,"c":48.5486608452,"v":253050.824268602,"t":1707256800}
{"o":48.5486608452,"h":48.7390197347,"l":48.1667760786,"c":48.2724050746,"v":227538.7531221563,"t":1707260400}
{"o":48.2724050746,"h":48.7464422512,"l":48.1578166858,"c":48.4219452196,"v":219319.6334864251,"t":1707264000}
{"o":48.4219452196,"h":48.8043810339,"l":48.3046612097,"c":48.4284057801,"v":267501.3907203535,"t":1707267600}
{"o":48.4284057801,"h":48.6571439002,"l":47.9747797011,"c":48.0972529435,"v":249881.4414159072,"t":1707271200}
{"o":48.0972529435,"h":48.3245886466,"l":47.5118288057,"c":47.5226912973,"v":234624.2761913532,"t":1707274800}
{"o":47.5226912973,"h":47.9984834768,"l":47.1263039143,"c":47.5348281167,"v":248051.5441229618,"t":1707278400}
{"o":47.5348281167,"h":48.1362883662,"l":47.322280326,"c":47.7773076326,"v":209191.3279920934,"t":1707282000}
{"o":47.7773076326,"h":47.8226494055,"l":47.3967290831,"c":47.6667636673,"v":146368.3902885253,"t":1707285600}
{"o":47.6667636673,"h":47.8769706658,"l":47.3928172259,"c":47.6468043344,"v":145160.3073670597,"t":1707289200}
{"o":47.6468043344,"h":47.7165961665,"l":47.1612654231,"c":47.2225350172,"v":147702.2320166551,"t":1707292800}
{"o":47.2225350172,"h":47.7152597156,"l":46.6728798191,"c":47.4350581119,"v":171907.1747204405,"t":1707296400}
{"o":47.4350581119,"h":47.6020258319,"l":46.8888902236,"c":47.1375359585,"v":173372.8020391815,"t":1707300000}
{"o":47.1375359585,"h":47.4983417392,"l":47.0511920477,"c":47.3216951945,"v":202984.4751543077,"t":1707303600}
{"o":47.3216951945,"h":47.8584487105,"l":47.1739952081,"c":47.4309168764,"v":189889.4843314245,"t":1707307200}
{"o":47.4309168764,"h":47.5852071031,"l":47.2253306919,"c":47.3472774012,"v":216890.0491138249,"t":1707310800}
{"o":47.3472774012,"h":47.9235834026,"l":47.2066910489,"c":47.5891537636,"v":406917.0548476485,"t":1707314400}
{"o":47.5891537636,"h":48.1821784042,"l":47.3253310331,"c":47.9196677635,"v":526471.5429105287,"t":1707318000}
{"o":47.9196677635,"h":48.4104019895,"l":47.6973142594,"c":48.3290948315,"v":369678.1934148191,"t":1707321600}
{"o":48.3290948315,"h":48.7655795127,"l":48.1322414023,"c":48.3659559886,"v":390712.2582164942,"t":1707325200}
{"o":48.3659559886,"h":48.8028029413,"l":48.1155336986,"c":48.5815837935,"v":297709.331606147,"t":1707328800}
{"o":48.5815837935,"h":48.8250226626,"l":48.2577577061,"c":48.4675671133,"v":238390.497563545,"t":1707332400}
{"o":48.4675671133,"h":49.2970555917,"l":48.2689108552,"c":48.9097194107,"v":437937.03174916,"t":1707336000}
{"o":48.9097194107,"h":50.2857189355,"l":48.635635678,"c":49.8558028586,"v":507748.0988930998,"t":1707339600}
{"o":49.8558028586,"h":50.1151700614,"l":49.3905591435,"c":49.6465052162,"v":311683.0820614193,"t":1707343200}
{"o":49.6465052162,"h":50.3310347598,"l":49.5344123871,"c":49.8234318992,"v":235823.7002437995,"t":1707346800}
{"o":49.8234318992,"h":50.7919241837,"l":49.5085463934,"c":50.2411097658,"v":329117.3905419991,"t":1707350400}
{"o":50.2411097658,"h":50.7901382017,"l":49.6024608806,"c":50.1321140847,"v":286542.2919226959,"t":1707354000}
{"o":50.1321140847,"h":50.8931172146,"l":49.8179037351,"c":50.1168607626,"v":199544.8170121526,"t":1707357600}
{"o":50.1168607626,"h":50.3248085585,"l":49.8109617105,"c":49.9443655432,"v":147052.5725012216,"t":1707361200}
{"o":49.9443655432,"h":50.242920568,"l":49.5089156157,"c":49.6902945373,"v":215520.9530708373,"t":1707364800}
{"o":49.6902945373,"h":50.0804313727,"l":49.2739982693,"c":49.7199522603,"v":218158.6880178855,"t":1707368400}
{"o":49.7199522603,"h":50.2565593159,"l":49.3447312455,"c":49.5842398452,"v":253217.0815479351,"t":1707372000}
{"o":49.5842398452,"h":49.8498151666,"l":49.4159514155,"c":49.6082334594,"v":178447.3981742209,"t":1707375600}
{"o":49.6082334594,"h":50.1941045558,"l":49.2944151871,"c":49.8711533963,"v":160294.2596372234,"t":1707379200}
{"o":49.8711533963,"h":50.42723282,"l":49.4536996726,"c":49.9373697502,"v":211611.0834746985,"t":1707382800}
{"o":49.9373697502,"h":50.4399262632,"l":49.8283766998,"c":50.1085671196,"v":141397.8049596228,"t":1707386400}
{"o":50.1085671196,"h":50.403445181,"l":49.267111,"c":49.6230158446,"v":175949.7225259965,"t":1707390000}
{"o":49.6230158446,"h":50.2724625878,"l":49.2809113054,"c":49.7812222505,"v":173861.0433682789,"t":1707393600}
{"o":49.7812222505,"h":51.2349080914,"l":49.3309044242,"c":50.4977528458,"v":359602.2030356168,"t":1707397200}
{"o":50.4977528458,"h":51.710244406,"l":49.9217465351,"c":51.4013514609,"v":491718.4699775809,"t":1707400800}
{"o":51.4013514609,"h":51.6818358584,"l":50.5225169162,"c":50.9725661972,"v":312998.0451139336,"t":1707404400}
{"o":50.9725661972,"h":51.3468660188,"l":49.3504635217,"c":50.1381023284,"v":316235.793597834,"t":1707408000}
{"o":50.1381023284,"h":50.5317605981,"l":49.4123526039,"c":49.8391875035,"v":297000.2689609082,"t":1707411600}
{"o":49.8391875035,"h":50.1896239053,"l":49.0656167478,"c":49.7312287403,"v":234874.1948549506,"t":1707415200}
{"o":49.7312287403,"h":50.1242309256,"l":49.1805518101,"c":49.5593783376,"v":209610.6923561073,"t":1707418800}
{"o":49.5593783376,"h":50.2439475435,"l":49.5224725233,"c":50.0998853409,"v":225047.0281634085,"t":1707422400}
{"o":50.0998853409,"h":50.4272700964,"l":49.5502925013,"c":49.7834665712,"v":206549.5145422748,"t":1707426000}
{"o":49.7834665712,"h":50.2385525757,"l":49.3825445979,"c":50.0841215619,"v":170760.0849032618,"t":1707429600}
{"o":50.0841215619,"h":50.3587330406,"l":49.2418118484,"c":49.7765460834,"v":224294.9949902521,"t":1707433200}
{"o":49.7765460834,"h":50.8663643061,"l":49.6799088462,"c":50.3713908724,"v":262454.6214108368,"t":1707436800}
{"o":50.3713908724,"h":51.1574435091,"l":49.9604885032,"c":51.0306651783,"v":241115.0575008416,"t":1707440400}
{"o":51.0306651783,"h":51.9798803263,"l":50.2861014458,"c":51.4955437712,"v":308346.9055192609,"t":1707444000}
{"o":51.4955437712,"h":51.846247844,"l":50.40842476,"c":50.8279210551,"v":236209.5338718754,"t":1707447600}
{"o":50.8279210551,"h":51.3312838335,"l":50.3280162334,"c":50.8255028472,"v":192651.34065306,"t":1707451200}
{"o":50.8255028472,"h":51.4829877817,"l":50.7204887382,"c":51.1818318215,"v":163996.8846131678,"t":1707454800}
{"o":51.1818318215,"h":51.2475544358,"l":50.6677184556,"c":51.0011084194,"v":143428.0681587175,"t":1707458400}
{"o":51.0011084194,"h":51.6205600905,"l":50.7346080046,"c":51.0814545589,"v":164573.9514342707,"t":1707462000}
{"o":51.0814545589,"h":51.5212621269,"l":50.8058452836,"c":51.4233802655,"v":199507.4525848564,"t":1707465600}
{"o":51.4233802655,"h":51.5643959804,"l":50.681586377,"c":50.9366516472,"v":310948.5098337573,"t":1707469200}
{"o":50.9366516472,"h":51.4712006033,"l":50.766626209,"c":51.0499806646,"v":178949.5783400885,"t":1707472800}
{"o":51.0499806646,"h":51.5122196334,"l":50.2875087782,"c":51.0376777818,"v":324550.7848657321,"t":1707476400}
{"o":51.0376777818,"h":51.8986998721,"l":50.7945252685,"c":50.9997171983,"v":454121.0094849848,"t":1707480000}
{"o":50.9997171983,"h":51.367301053,"l":49.6375601128,"c":50.9650999984,"v":302285.471085866,"t":1707483600}
{"o":50.9650999984,"h":51.7628667457,"l":50.2248678969,"c":50.8167372052,"v":450966.8051953999,"t":1707487200}
{"o":50.8167372052,"h":51.5306367088,"l":50.068225765,"c":51.1305224055,"v":364176.1702164558,"t":1707490800}
{"o":51.1305224055,"h":51.6637291471,"l":50.1583961307,"c":50.8542831243,"v":384973.2328024591,"t":1707494400}
{"o":50.8542831243,"h":51.4203537425,"l":50.6151852764,"c":51.0813999123,"v":264289.7405745501,"t":1707498000}
{"o":51.0813999123,"h":51.7867235431,"l":50.5707571272,"c":51.1264319419,"v":325602.4024593006,"t":1707501600}
{"o":51.1264319419,"h":51.2737354159,"l":50.4620320266,"c":50.7703103714,"v":279342.6965484209,"t":1707505200}
{"o":50.7703103714,"h":51.200146834,"l":50.5942495986,"c":50.8829110098,"v":217217.2618680355,"t":1707508800}
{"o":50.8829110098,"h":52.7972325962,"l":50.1719464399,"c":52.499455956,"v":355594.8731952437,"t":1707512400}
{"o":52.499455956,"h":52.7118866807,"l":51.5584138929,"c":52.0738204329,"v":342529.2017122663,"t":1707516000}
{"o":52.0738204329,"h":52.5357877096,"l":51.0926267966,"c":51.615170814,"v":296849.077113366,"t":1707519600}
{"o":51.615170814,"h":52.4369467783,"l":51.5292769746,"c":51.8579067705,"v":240162.290523571,"t":1707523200}
{"o":51.8579067705,"h":52.7236783678,"l":51.4174044304,"c":52.3297280059,"v":233416.0329828667,"t":1707526800}
{"o":52.3297280059,"h":53.0294232308,"l":52.2487236785,"c":52.5314465675,"v":238984.8217937978,"t":1707530400}
{"o":52.5314465675,"h":53.4598281472,"l":52.3366139733,"c":53.2063784854,"v":266792.4206260112,"t":1707534000}
{"o":53.2063784854,"h":53.9521975558,"l":52.7383441596,"c":53.1104744733,"v":230359.1545899513,"t":1707537600}
{"o":53.1104744733,"h":53.2915346096,"l":52.8871754152,"c":53.0725059078,"v":155773.6384023697,"t":1707541200}
{"o":53.0725059078,"h":53.2432907671,"l":51.98760769,"c":52.3758046333,"v":177519.8726221079,"t":1707544800}
{"o":52.3758046333,"h":52.586598312,"l":52.1547269467,"c":52.3331292442,"v":131013.1001315539,"t":1707548400}
{"o":52.3331292442,"h":52.8326973833,"l":51.9748860555,"c":52.102032554,"v":150910.0084626107,"t":1707552000}
{"o":52.102032554,"h":52.5867091277,"l":51.9564236673,"c":52.3658212939,"v":197010.3087458715,"t":1707555600}
{"o":52.3658212939,"h":52.6434355006,"l":51.5532234231,"c":51.8299964682,"v":194929.5710593176,"t":1707559200}
{"o":51.8299964682,"h":52.3223243457,"l":51.6842577373,"c":52.0806223769,"v":167510.7056038912,"t":1707562800}
{"o":52.0806223769,"h":52.1643518903,"l":51.7024315647,"c":51.9104100187,"v":147390.9799312019,"t":1707566400}
{"o":51.9104100187,"h":52.1394095925,"l":51.5966072996,"c":52.0418047503,"v":169183.4214987597,"t":1707570000}
{"o":52.0418047503,"h":52.3951252033,"l":51.9530347919,"c":52.1344162331,"v":173367.8541124538,"t":1707573600}
{"o":52.1344162331,"h":52.4197079696,"l":52.0426867261,"c":52.2932239049,"v":175884.5127010279,"t":1707577200}
{"o":52.2932239049,"h":52.3718124066,"l":51.9074081024,"c":52.1866046879,"v":195292.6740491174,"t":1707580800}
{"o":52.1866046879,"h":52.31204996,"l":51.5904832469,"c":51.6799117497,"v":190791.6890635199,"t":1707584400}
{"o":51.6799117497,"h":52.750224439,"l":51.6555967089,"c":52.3914882782,"v":180238.772969674,"t":1707588000}
{"o":52.3914882782,"h":52.6790012925,"l":52.2406680727,"c":52.4621522215,"v":169361.5053293172,"t":1707591600}
{"o":52.4621522215,"h":53.059794615,"l":52.2050287174,"c":52.5236037875,"v":253622.8248799175,"t":1707595200}
{"o":52.5236037875,"h":53.0137914144,"l":52.3049644423,"c":52.7210228263,"v":271808.3320401617,"t":1707598800}
{"o":52.7210228263,"h":52.8197383571,"l":52.107383394,"c":52.4458139782,"v":209871.9575509311,"t":1707602400}
{"o":52.4458139782,"h":52.7576024018,"l":52.1339937236,"c":52.3749898136,"v":167225.0578058804,"t":1707606000}
{"o":52.3749898136,"h":52.5054262045,"l":51.9224879198,"c":52.2462104503,"v":184348.167816677,"t":1707609600}
{"o":52.2462104503,"h":52.340890358,"l":51.751007819,"c":52.0149306826,"v":197419.6534898124,"t":1707613200}
{"o":52.0149306826,"h":52.3344697151,"l":51.7526879692,"c":52.0236457629,"v":152419.1648004731,"t":1707616800}
{"o":52.0236457629,"h":52.95936263,"l":51.9678086368,"c":52.6313834249,"v":175109.1459853468,"t":1707620400}
{"o":52.6313834249,"h":52.9401242189,"l":52.3016882699,"c":52.4833327648,"v":154688.286399363,"t":1707624000}
{"o":52.4833327648,"h":52.6011089261,"l":52.1458428909,"c":52.3241101351,"v":147827.8447071254,"t":1707627600}
{"o":52.3241101351,"h":52.5800615144,"l":52.1393869902,"c":52.4041630073,"v":121456.4316618918,"t":1707631200}
{"o":52.4041630073,"h":52.7916491289,"l":52.1793079751,"c":52.4764720303,"v":144559.4859264024,"t":1707634800}
{"o":52.4764720303,"h":52.6206634737,"l":52.2835460336,"c":52.4084022337,"v":135404.885961745,"t":1707638400}
{"o":52.4084022337,"h":53.1146062282,"l":52.3055636007,"c":52.8401839046,"v":150950.7000564967,"t":1707642000}
{"o":52.8401839046,"h":53.0920210665,"l":52.1065966655,"c":52.5453075247,"v":205849.9961315126,"t":1707645600}
{"o":52.5453075247,"h":52.8461070437,"l":52.4044800049,"c":52.6908513485,"v":134432.2013957885,"t":1707649200}
{"o":52.6908513485,"h":53.1507184397,"l":52.540156833,"c":52.666862455,"v":215941.3384278429,"t":1707652800}
{"o":52.666862455,"h":52.8360248015,"l":52.3668705486,"c":52.4305608123,"v":165802.6926806445,"t":1707656400}
{"o":52.4305608123,"h":52.8304707358,"l":52.0083535096,"c":52.6184423921,"v":190371.4705375732,"t":1707660000}
{"o":52.6184423921,"h":52.6874340458,"l":52.2295986423,"c":52.2810746224,"v":189037.022497128,"t":1707663600}
{"o":52.2810746224,"h":52.5169675992,"l":51.8440202628,"c":52.2582131067,"v":230387.6595052144,"t":1707667200}
{"o":52.2582131067,"h":52.6940281108,"l":51.8489306446,"c":52.3830829468,"v":238711.083561828,"t":1707670800}
{"o":52.3830829468,"h":52.5572315498,"l":51.625356746,"c":52.1103749355,"v":228139.2190347828,"t":1707674400}
{"o":52.1103749355,"h":52.3305235201,"l":51.7980852398,"c":52.0774356494,"v":192103.700136133,"t":1707678000}
{"o":52.0774356494,"h":52.3956581381,"l":51.3444536333,"c":51.6501043843,"v":269539.9899787031,"t":1707681600}
{"o":51.6501043843,"h":51.9057129394,"l":51.5269161972,"c":51.6021259515,"v":191716.3930846407,"t":1707685200}
{"o":51.6021259515,"h":51.8542335397,"l":51.5132964073,"c":51.6340783732,"v":164085.0387442431,"t":1707688800}
{"o":51.6340783732,"h":51.9345026124,"l":51.3804082322,"c":51.5313754134,"v":162925.564792737,"t":1707692400}
{"o":51.5313754134,"h":52.4788351521,"l":51.429979034,"c":52.1347084181,"v":232570.9745332803,"t":1707696000}
{"o":52.1347084181,"h":52.5033628762,"l":51.4937635559,"c":51.833988882,"v":194368.2934267515,"t":1707699600}
{"o":51.833988882,"h":52.4525460596,"l":50.3194735305,"c":51.0464826339,"v":346747.1811663011,"t":1707703200}
{"o":51.0464826339,"h":51.4564243173,"l":50.7613478273,"c":51.1106345954,"v":153454.2060095526,"t":1707706800}
{"o":51.1106345954,"h":51.1981535396,"l":50.764186593,"c":50.8145648992,"v":161400.4170621539,"t":1707710400}
{"o":50.8145648992,"h":51.0897638686,"l":50.6911125427,"c":50.8165609274,"v":182813.5660905588,"t":1707714000}
{"o":50.8165609274,"h":51.0305714022,"l":50.3557281761,"c":50.7382739171,"v":183195.7661630193,"t":1707717600}
{"o":50.7382739171,"h":51.4394695165,"l":50.6395315054,"c":50.9501271317,"v":153289.0372845801,"t":1707721200}
{"o":50.9501271317,"h":51.2933103645,"l":50.4766540709,"c":50.779739326,"v":140393.9936458068,"t":1707724800}
{"o":50.779739326,"h":50.9924399264,"l":50.1472295746,"c":50.4066251841,"v":213237.1917386305,"t":1707728400}
{"o":50.4066251841,"h":50.958033229,"l":50.0243167198,"c":50.4373400764,"v":226327.0001383994,"t":1707732000}
{"o":50.4373400764,"h":50.6896186412,"l":49.8890373179,"c":50.3067246469,"v":229052.4213433818,"t":1707735600}
{"o":50.3067246469,"h":50.5783006802,"l":50.0078809233,"c":50.3604192418,"v":194608.8863052232,"t":1707739200}
{"o":50.3604192418,"h":50.7953822056,"l":49.8350846265,"c":50.4084447798,"v":156211.0477574106,"t":1707742800}
{"o":50.4084447798,"h":51.7093345333,"l":49.969822979,"c":51.2383760022,"v":274093.6238714193,"t":1707746400}
{"o":51.2383760022,"h":52.5803410467,"l":50.7645065463,"c":52.3886023351,"v":577730.8518807861,"t":1707750000}
{"o":52.3886023351,"h":52.6480740958,"l":51.682314825,"c":52.2141676226,"v":451702.0976698094,"t":1707753600}
{"o":52.2141676226,"h":53.442215354,"l":51.839729229,"c":52.6222782135,"v":583647.1987239617,"t":1707757200}
{"o":52.6222782135,"h":53.5501069725,"l":52.488721513,"c":52.8607441423,"v":443988.8995022909,"t":1707760800}
{"o":52.8607441423,"h":53.9474453652,"l":52.3557312656,"c":52.8636432567,"v":430880.1033341449,"t":1707764400}
{"o":52.8636432567,"h":53.6403948402,"l":52.7640419894,"c":53.3374594393,"v":320579.9409668423,"t":1707768000}
{"o":53.3374594393,"h":54.2354508364,"l":52.7009627678,"c":53.1283024381,"v":433740.8294885015,"t":1707771600}
{"o":53.1283024381,"h":53.9235677995,"l":52.8429308685,"c":53.6879521529,"v":269200.0455683631,"t":1707775200}
{"o":53.6879521529,"h":54.1842326323,"l":53.2422301409,"c":53.7476172942,"v":224112.9909653728,"t":1707778800}
{"o":53.7476172942,"h":55.4287730148,"l":53.3507799759,"c":54.6698440362,"v":426366.9797403433,"t":1707782400}
{"o":54.6698440362,"h":55.3008404843,"l":54.2041177779,"c":54.8076536925,"v":346048.2954790335,"t":1707786000}
{"o":54.8076536925,"h":54.9885569217,"l":53.9905392459,"c":54.4747077728,"v":237783.2366937407,"t":1707789600}
{"o":54.4747077728,"h":55.0020907753,"l":53.8196348628,"c":54.2641760586,"v":201462.3639810075,"t":1707793200}
{"o":54.2641760586,"h":54.9039471063,"l":54.0724460448,"c":54.6355786404,"v":196954.594378439,"t":1707796800}
{"o":54.6355786404,"h":54.8733197467,"l":54.429577804,"c":54.7942590781,"v":159700.4468105576,"t":1707800400}
{"o":54.7942590781,"h":55.2240793685,"l":54.3003889464,"c":54.5380391217,"v":181073.0365009807,"t":1707804000}
{"o":54.5380391217,"h":54.8555070319,"l":54.3018013518,"c":54.6004639633,"v":221819.5496640018,"t":1707807600}
{"o":54.6004639633,"h":55.2431309371,"l":54.4124710736,"c":54.9492063018,"v":165169.4323859489,"t":1707811200}
{"o":54.9492063018,"h":55.05991062,"l":54.4926483048,"c":54.8820991891,"v":154951.2207902336,"t":1707814800}
{"o":54.8820991891,"h":55.3939229965,"l":54.1887520944,"c":54.4049639625,"v":110318.1010358989,"t":1707818400}
{"o":54.4049639625,"h":54.8095753263,"l":53.8614933643,"c":54.6118354741,"v":200302.1674580252,"t":1707822000}
{"o":54.6118354741,"h":54.7975982099,"l":54.1515562505,"c":54.3967857478,"v":202411.2962763457,"t":1707825600}
{"o":54.3967857478,"h":54.9692643499,"l":53.0295230952,"c":53.8616700961,"v":415943.039502273,"t":1707829200}
{"o":53.8616700961,"h":54.7505983095,"l":52.2161539867,"c":53.0116365439,"v":632932.2135064534,"t":1707832800}
{"o":53.0116365439,"h":53.7717565732,"l":52.3460663557,"c":53.132219799,"v":330844.3170662347,"t":1707836400}
{"o":53.132219799,"h":53.5464484991,"l":51.9320958717,"c":52.3513656703,"v":260327.1640649872,"t":1707840000}
{"o":52.3513656703,"h":53.4690907322,"l":52.0586310622,"c":53.1794943752,"v":285765.5923446594,"t":1707843600}
{"o":53.1794943752,"h":54.302961615,"l":52.8767353496,"c":53.6485579065,"v":265741.0558597274,"t":1707847200}
{"o":53.6485579065,"h":54.4122556988,"l":53.23283636,"c":53.5440983548,"v":339500.7098697991,"t":1707850800}
{"o":53.5440983548,"h":54.3875762421,"l":53.3699879928,"c":54.0478373021,"v":252742.9698436889,"t":1707854400}
{"o":54.0478373021,"h":54.7384110506,"l":53.7422337993,"c":54.2311007394,"v":279385.1336969837,"t":1707858000}
{"o":54.2311007394,"h":54.620155362,"l":53.4850292407,"c":53.8045351063,"v":214792.3429491601,"t":1707861600}
{"o":53.8045351063,"h":54.2628659608,"l":53.3508788414,"c":54.0612842672,"v":178029.2831071266,"t":1707865200}
{"o":54.0612842672,"h":54.3123573135,"l":53.0122831774,"c":53.379758248,"v":203256.7018128961,"t":1707868800}
{"o":53.379758248,"h":53.8782539295,"l":52.9471180094,"c":53.5072150141,"v":188450.2608782237,"t":1707872400}
{"o":53.5072150141,"h":53.7048055591,"l":53.1042987475,"c":53.4623038075,"v":171650.3104932106,"t":1707876000}
{"o":53.4623038075,"h":53.9594887581,"l":53.2622285758,"c":53.6882818264,"v":159981.2201269259,"t":1707879600}
{"o":53.6882818264,"h":53.9416984392,"l":53.2966944378,"c":53.6345234131,"v":183594.8240048591,"t":1707883200}
{"o":53.6345234131,"h":54.6197214198,"l":53.360337837,"c":54.1751612418,"v":201829.7521078002,"t":1707886800}
{"o":54.1751612418,"h":54.2559981705,"l":53.8810819091,"c":53.9734580243,"v":145143.9541383839,"t":1707890400}
{"o":53.9734580243,"h":54.5803773636,"l":53.8278227774,"c":54.272357613,"v":128808.0972111997,"t":1707894000}
{"o":54.272357613,"h":55.2791109584,"l":53.9466797457,"c":54.9817731233,"v":181692.4431003505,"t":1707897600}
{"o":54.9817731233,"h":55.9935452893,"l":54.7824572155,"c":55.6465322706,"v":407613.3921653259,"t":1707901200}
{"o":55.6465322706,"h":55.9710418339,"l":55.0436379098,"c":55.3233078671,"v":233480.792845447,"t":1707904800}
{"o":55.3233078671,"h":55.8424773269,"l":54.6073101393,"c":55.4519495364,"v":212982.4019990373,"t":1707908400}
{"o":55.4519495364,"h":55.9564625338,"l":54.9000163679,"c":55.2700598358,"v":231781.2588333989,"t":1707912000}
{"o":55.2700598358,"h":56.659663825,"l":54.9474571284,"c":56.261877802,"v":363724.806592491,"t":1707915600}
{"o":56.261877802,"h":56.9379362953,"l":55.8336616814,"c":56.290360079,"v":369612.3228563353,"t":1707919200}
{"o":56.290360079,"h":56.6740877419,"l":55.0591916122,"c":55.8913976432,"v":371737.0131925981,"t":1707922800}
{"o":55.8913976432,"h":56.058019737,"l":54.9726106907,"c":55.4868203005,"v":299815.4826851818,"t":1707926400}
{"o":55.4868203005,"h":55.9728077942,"l":54.8138072932,"c":55.3246117261,"v":250981.5690665787,"t":1707930000}
{"o":55.3246117261,"h":55.6802236725,"l":54.7051917588,"c":55.3284054405,"v":229017.9865934095,"t":1707933600}
{"o":55.3284054405,"h":55.8803635816,"l":54.846282837,"c":55.5169248315,"v":252928.5154282481,"t":1707937200}
{"o":55.5169248315,"h":56.029725371,"l":55.3289577995,"c":55.51225,"v":234621.0546714463,"t":1707940800}
{"o":55.51225,"h":56.0122809484,"l":55.0594401254,"c":55.7581028258,"v":255569.9189577014,"t":1707944400}
{"o":55.7581028258,"h":56.0894657306,"l":55.5117043441,"c":55.8343874419,"v":234385.9242137929,"t":1707948000}
{"o":55.8343874419,"h":56.0181031136,"l":55.6163636232,"c":55.7539517822,"v":229885.9067393694,"t":1707951600}
{"o":55.7539517822,"h":56.6561805278,"l":54.8695027876,"c":56.1775850996,"v":355043.8621262769,"t":1707955200}
{"o":56.1775850996,"h":56.3789414074,"l":54.9761838463,"c":55.4569014991,"v":308950.2142937471,"t":1707958800}
{"o":55.4569014991,"h":56.1457858534,"l":55.2777682959,"c":55.4965989921,"v":222814.6198888593,"t":1707962400}
{"o":55.4965989921,"h":56.0147750365,"l":55.3509802862,"c":55.6836074787,"v":215073.9458574557,"t":1707966000}
{"o":55.6836074787,"h":56.2831357351,"l":54.9996164396,"c":55.3410121597,"v":198384.2645697694,"t":1707969600}
{"o":55.3410121597,"h":55.6067657441,"l":54.5812575413,"c":55.0264722097,"v":211692.8141712567,"t":1707973200}
{"o":55.0264722097,"h":55.3173682894,"l":54.4919180288,"c":54.8011532762,"v":185926.7187121476,"t":1707976800}
{"o":54.8011532762,"h":55.3216366651,"l":54.5397374936,"c":54.72307316,"v":184976.4286657579,"t":1707980400}
{"o":54.72307316,"h":55.1190034294,"l":54.5117592096,"c":54.9027768028,"v":201741.1733336744,"t":1707984000}
{"o":54.9027768028,"h":55.3997268628,"l":54.7589679102,"c":55.2094646084,"v":182272.754081583,"t":1707987600}
{"o":55.2094646084,"h":55.8460710377,"l":55.073361767,"c":55.3565321804,"v":196855.1195256496,"t":1707991200}
{"o":55.3565321804,"h":55.5550295423,"l":54.7128952611,"c":55.0910398428,"v":209392.4151518751,"t":1707994800}
{"o":55.0910398428,"h":55.4960218854,"l":54.5215577879,"c":55.0718183335,"v":255186.9974055581,"t":1707998400}
{"o":55.0718183335,"h":55.3422401036,"l":54.5222538456,"c":55.0631632137,"v":227396.1955698806,"t":1708002000}
{"o":55.0631632137,"h":55.8340608055,"l":54.7498770291,"c":55.4421274914,"v":302676.2532441386,"t":1708005600}
{"o":55.4421274914,"h":55.9165866792,"l":53.4959413879,"c":54.2205309815,"v":598986.4644903581,"t":1708009200}
{"o":54.2205309815,"h":54.8843816354,"l":53.4823008159,"c":54.2098969474,"v":447127.5751151008,"t":1708012800}
{"o":54.2098969474,"h":54.4365084717,"l":53.4776281608,"c":53.8322334735,"v":862811.2966784284,"t":1708016400}
{"o":53.8322334735,"h":54.3790135842,"l":53.6118981499,"c":54.1359859401,"v":285601.2578031134,"t":1708020000}
{"o":54.1359859401,"h":54.6427320278,"l":53.7812281617,"c":54.2029245576,"v":294026.2312234592,"t":1708023600}
{"o":54.2029245576,"h":54.6457955296,"l":53.7274964929,"c":53.9101693167,"v":265726.2965383358,"t":1708027200}
{"o":53.9101693167,"h":54.3174048701,"l":52.9715899489,"c":53.0626045551,"v":332701.5345909963,"t":1708030800}
{"o":53.0626045551,"h":53.9759286135,"l":52.8419466437,"c":53.3109549874,"v":340085.3072014087,"t":1708034400}
{"o":53.3109549874,"h":54.4367416777,"l":53.1724557388,"c":54.0265658923,"v":216951.4305484102,"t":1708038000}
{"o":54.0265658923,"h":54.4002426615,"l":53.2510905267,"c":53.9116111001,"v":251066.1509493861,"t":1708041600}
{"o":53.9116111001,"h":54.3429860043,"l":53.5004179,"c":53.9882196193,"v":226426.5366587288,"t":1708045200}
{"o":53.9882196193,"h":54.5762099884,"l":53.7151816529,"c":54.2063557929,"v":196570.3252256716,"t":1708048800}
{"o":54.2063557929,"h":54.624191062,"l":53.7215479104,"c":54.2101065672,"v":167565.753201657,"t":1708052400}
{"o":54.2101065672,"h":54.3062136384,"l":53.7875311396,"c":53.9466209899,"v":160103.8068747465,"t":1708056000}
{"o":53.9466209899,"h":54.0088983182,"l":53.4809059488,"c":53.7117713305,"v":150720.5099680359,"t":1708059600}
{"o":53.7117713305,"h":53.9292916939,"l":53.1682566228,"c":53.5031819208,"v":169580.7762955524,"t":1708063200}
{"o":53.5031819208,"h":53.8249459606,"l":52.7144281751,"c":52.9703597489,"v":381416.082544613,"t":1708066800}
{"o":52.9703597489,"h":53.4905788911,"l":52.457243675,"c":52.8520662287,"v":276403.74411436,"t":1708070400}
{"o":52.8520662287,"h":53.4197931219,"l":52.2651406979,"c":52.989547639,"v":254131.3224905118,"t":1708074000}
{"o":52.989547639,"h":53.6877503038,"l":52.6694202572,"c":53.3942539545,"v":191763.8762497411,"t":1708077600}
{"o":53.3942539545,"h":53.5825047839,"l":53.0871729525,"c":53.1977633731,"v":143955.1326448648,"t":1708081200}
{"o":53.1977633731,"h":53.9932209659,"l":52.9786055973,"c":53.6080671339,"v":170830.9101970075,"t":1708084800}
{"o":53.6080671339,"h":53.8704895854,"l":52.3747956847,"c":53.2647724175,"v":258668.7498670271,"t":1708088400}
{"o":53.2647724175,"h":53.5055857564,"l":51.5133680015,"c":52.082928028,"v":446511.4900138643,"t":1708092000}
{"o":52.082928028,"h":52.3498767874,"l":51.0724973627,"c":52.0529224252,"v":461656.2953059889,"t":1708095600}
{"o":52.0529224252,"h":52.7201203179,"l":51.4679018541,"c":51.9141075181,"v":308427.527545493,"t":1708099200}
{"o":51.9141075181,"h":52.0622169044,"l":51.6414855909,"c":51.793209868,"v":284730.7190338145,"t":1708102800}
{"o":51.793209868,"h":52.1191627804,"l":51.3512039274,"c":51.871063007,"v":320780.9864307086,"t":1708106400}
{"o":51.871063007,"h":52.2734081014,"l":51.4419353644,"c":51.7487668773,"v":228970.777492157,"t":1708110000}
{"o":51.7487668773,"h":52.1279734987,"l":50.9863056694,"c":52.025932734,"v":223001.1841443331,"t":1708113600}
{"o":52.025932734,"h":52.2257818602,"l":51.6728536003,"c":52.063869207,"v":210471.7642959941,"t":1708117200}
{"o":52.063869207,"h":52.1902701839,"l":51.6972849699,"c":52.0233127833,"v":164986.6715009354,"t":1708120800}
{"o":52.0233127833,"h":52.6872170108,"l":51.8861257101,"c":52.261529853,"v":250163.7250313257,"t":1708124400}
{"o":52.261529853,"h":52.8935003307,"l":52.1157843058,"c":52.3459337007,"v":170000.732381908,"t":1708128000}
{"o":52.3459337007,"h":52.5311079043,"l":51.5332452511,"c":51.9545632546,"v":171597.5676386596,"t":1708131600}
{"o":51.9545632546,"h":52.05211442,"l":51.3029297584,"c":51.744100276,"v":196144.0561264298,"t":1708135200}
{"o":51.744100276,"h":51.9551285344,"l":51.3425461502,"c":51.6835948125,"v":135244.3242356524,"t":1708138800}
{"o":51.6835948125,"h":51.9402398714,"l":51.4021592292,"c":51.5939538088,"v":136440.8429022341,"t":1708142400}
{"o":51.5939538088,"h":51.7982735645,"l":51.030423917,"c":51.695040416,"v":175147.8617186646,"t":1708146000}
{"o":51.695040416,"h":51.9005730124,"l":51.5815382499,"c":51.7419668984,"v":137164.7475535009,"t":1708149600}
{"o":51.7419668984,"h":52.1551430421,"l":51.5848062999,"c":52.0469505122,"v":126329.5395213119,"t":1708153200}
{"o":52.0469505122,"h":52.5082198093,"l":51.28106956,"c":51.6480325019,"v":185190.6032069376,"t":1708156800}
{"o":51.6480325019,"h":51.777102424,"l":50.8870524844,"c":51.1317228477,"v":157115.6090817016,"t":1708160400}
{"o":51.1317228477,"h":51.7131362797,"l":50.8745377794,"c":51.4539783489,"v":171240.5319594568,"t":1708164000}
{"o":51.4539783489,"h":51.7145779661,"l":51.3607224759,"c":51.5572839984,"v":133149.5327928575,"t":1708167600}
{"o":51.5572839984,"h":51.660203288,"l":51.3213014804,"c":51.4103618427,"v":133927.0736131129,"t":1708171200}
{"o":51.4103618427,"h":51.9598745434,"l":50.2859715276,"c":50.6638005876,"v":367035.608479324,"t":1708174800}
{"o":50.6638005876,"h":51.2731652125,"l":50.0147928059,"c":51.1372818367,"v":415677.4881087266,"t":1708178400}
{"o":51.1372818367,"h":51.4335662312,"l":50.1503656079,"c":50.7838887939,"v":240417.6995176751,"t":1708182000}
{"o":50.7838887939,"h":50.916826998,"l":50.325715583,"c":50.6128761891,"v":176627.2656305812,"t":1708185600}
{"o":50.6128761891,"h":51.0114871065,"l":50.4833446338,"c":50.8616998665,"v":243692.6552297321,"t":1708189200}
{"o":50.8616998665,"h":51.1408574018,"l":50.62174907,"c":50.9567377475,"v":151537.4403072387,"t":1708192800}
{"o":50.9567377475,"h":51.4359788272,"l":50.8095679857,"c":51.1827906507,"v":158696.6896180239,"t":1708196400}
{"o":51.1827906507,"h":51.4194282126,"l":50.9749177406,"c":51.3016087512,"v":161629.6163824727,"t":1708200000}
{"o":51.3016087512,"h":52.1779960989,"l":50.9061695344,"c":51.7947730009,"v":201429.9604937776,"t":1708203600}
{"o":51.7947730009,"h":51.9573526806,"l":51.5051522386,"c":51.6607920418,"v":164081.6797637751,"t":1708207200}
{"o":51.6607920418,"h":51.9532714553,"l":51.1729679704,"c":51.4624709266,"v":123503.2750198547,"t":1708210800}
{"o":51.4624709266,"h":51.9648910443,"l":51.3319510233,"c":51.5916606085,"v":293320.0886355736,"t":1708214400}
{"o":51.5916606085,"h":52.1901648098,"l":50.850284551,"c":51.2126461817,"v":161382.287654429,"t":1708218000}
{"o":51.2126461817,"h":51.4504974201,"l":50.6793830381,"c":51.0013923363,"v":194477.3044700121,"t":1708221600}
{"o":51.0013923363,"h":51.610939805,"l":50.9020019728,"c":51.264641542,"v":151267.5434976493,"t":1708225200}
{"o":51.264641542,"h":51.8661787091,"l":51.2075989418,"c":51.4985709002,"v":165183.7765407788,"t":1708228800}
{"o":51.4985709002,"h":52.1033078202,"l":51.4283716954,"c":51.7347271188,"v":147827.3825671864,"t":1708232400}
{"o":51.7347271188,"h":51.9976825911,"l":50.9023527264,"c":51.3175899942,"v":150543.5227081439,"t":1708236000}
{"o":51.3175899942,"h":52.1052767608,"l":50.9690349276,"c":51.5929576627,"v":153689.8421622009,"t":1708239600}
{"o":51.5929576627,"h":51.7006942094,"l":51.1711841784,"c":51.6156760563,"v":117049.0765955838,"t":1708243200}
{"o":51.6156760563,"h":52.5891162542,"l":51.5182027069,"c":52.3147949308,"v":194197.6329224814,"t":1708246800}
{"o":52.3147949308,"h":53.6572036225,"l":51.9980930547,"c":52.5638121969,"v":331539.6513790801,"t":1708250400}
{"o":52.5638121969,"h":53.0127541268,"l":52.2692355217,"c":52.7150497529,"v":147969.2385363639,"t":1708254000}
{"o":52.7150497529,"h":52.9019930905,"l":51.9422934022,"c":52.2602441009,"v":168307.6986711358,"t":1708257600}
{"o":52.2602441009,"h":52.5403231298,"l":52.1311526669,"c":52.3816644221,"v":168380.3621890369,"t":1708261200}
{"o":52.3816644221,"h":53.0766360187,"l":52.2223902703,"c":52.7731813527,"v":210257.9258673961,"t":1708264800}
{"o":52.7731813527,"h":52.9920844164,"l":52.4991243937,"c":52.9027032254,"v":216325.0010709511,"t":1708268400}
{"o":52.9027032254,"h":53.5848825165,"l":52.4989626831,"c":52.9643358571,"v":288967.9157858267,"t":1708272000}
{"o":52.9643358571,"h":53.8912296292,"l":52.6511850232,"c":53.2726179548,"v":320187.9865119433,"t":1708275600}
{"o":53.2726179548,"h":53.5506352431,"l":52.7352688929,"c":53.3074073535,"v":213393.3383472781,"t":1708279200}
{"o":53.3074073535,"h":53.485043782,"l":52.7760671883,"c":52.9927804466,"v":209193.8394885375,"t":1708282800}
{"o":52.9927804466,"h":53.4526705551,"l":52.4888743542,"c":52.8704979117,"v":205060.9574170759,"t":1708286400}
{"o":52.8704979117,"h":53.5228827554,"l":52.6541985512,"c":53.1251997911,"v":186563.8035661403,"t":1708290000}
{"o":53.1251997911,"h":53.5765600159,"l":52.7118146101,"c":52.9532332393,"v":248196.2607729377,"t":1708293600}
{"o":52.9532332393,"h":53.2870965281,"l":52.370142333,"c":52.6986112923,"v":201931.7198449668,"t":1708297200}
{"o":52.6986112923,"h":53.0702049453,"l":52.3789443692,"c":52.712925889,"v":223960.7980698711,"t":1708300800}
{"o":52.712925889,"h":52.9876819661,"l":52.364069289,"c":52.6461277313,"v":242280.7002390974,"t":1708304400}
{"o":52.6461277313,"h":52.8078453695,"l":52.281568562,"c":52.5960426528,"v":215877.5034252408,"t":1708308000}
{"o":52.5960426528,"h":52.7318664636,"l":51.9153040481,"c":52.4028284051,"v":194978.1766094565,"t":1708311600}
{"o":52.4028284051,"h":52.6959485644,"l":52.2180802272,"c":52.5748167946,"v":178190.2472534077,"t":1708315200}
{"o":52.5748167946,"h":52.646797791,"l":52.0321972762,"c":52.4680878231,"v":176258.0898237225,"t":1708318800}
{"o":52.4680878231,"h":53.3740981614,"l":51.8855996355,"c":52.3858104054,"v":249521.2755886441,"t":1708322400}
{"o":52.3858104054,"h":53.0799840318,"l":52.1933434927,"c":52.74568558,"v":170674.8955464405,"t":1708326000}
{"o":52.74568558,"h":53.0247460739,"l":51.9159282982,"c":52.2182090793,"v":220655.1736421426,"t":1708329600}
{"o":52.2182090793,"h":52.6973329397,"l":52.1108437017,"c":52.2663419544,"v":165954.6499409663,"t":1708333200}
{"o":52.2663419544,"h":52.6391029674,"l":51.6081280949,"c":52.2499843951,"v":204789.0967743145,"t":1708336800}
{"o":52.2499843951,"h":52.9628390502,"l":52.1697580715,"c":52.589362641,"v":164244.5316866687,"t":1708340400}
{"o":52.589362641,"h":52.6584018911,"l":52.1511323976,"c":52.2331066662,"v":181564.5542062366,"t":1708344000}
{"o":52.2331066662,"h":53.6740310626,"l":51.8129270635,"c":52.7353191208,"v":458373.2464516456,"t":1708347600}
{"o":52.7353191208,"h":53.0107678813,"l":52.1494535282,"c":52.6686939552,"v":291691.3765924367,"t":1708351200}
{"o":52.6686939552,"h":53.6610925854,"l":52.257883476,"c":52.8503964499,"v":346897.9011129418,"t":1708354800}
{"o":52.8503964499,"h":53.1435541721,"l":51.9665997097,"c":52.3274579156,"v":293314.9629987158,"t":1708358400}
{"o":52.3274579156,"h":52.9108149519,"l":51.9305806211,"c":51.9985339147,"v":287529.2026484085,"t":1708362000}
{"o":51.9985339147,"h":52.4387303802,"l":51.6707528008,"c":51.9660706203,"v":193671.3938799533,"t":1708365600}
{"o":51.9660706203,"h":52.1707948854,"l":51.7136558502,"c":51.922450757,"v":170331.8872321271,"t":1708369200}
{"o":51.922450757,"h":52.2169252893,"l":51.7263054326,"c":51.9643045279,"v":181240.7760976932,"t":1708372800}
{"o":51.9643045279,"h":52.5539231415,"l":51.8535477952,"c":52.2403429904,"v":177674.4748602793,"t":1708376400}
{"o":52.2403429904,"h":52.466864494,"l":51.6520905423,"c":51.8918964064,"v":210624.304938192,"t":1708380000}
{"o":51.8918964064,"h":52.1541080145,"l":51.1969724003,"c":51.6486914142,"v":167795.877742441,"t":1708383600}
{"o":51.6486914142,"h":52.0083793014,"l":51.1330532887,"c":51.3042481769,"v":250920.6020717403,"t":1708387200}
{"o":51.3042481769,"h":52.0005606017,"l":50.5391481723,"c":51.0833909644,"v":319804.69927128,"t":1708390800}
{"o":51.0833909644,"h":51.4099753491,"l":50.9799213451,"c":51.2677191275,"v":179820.5531462808,"t":1708394400}
{"o":51.2677191275,"h":51.3798797986,"l":50.8549874583,"c":50.880708071,"v":254611.5079290002,"t":1708398000}
{"o":50.880708071,"h":51.5657576582,"l":50.6387004018,"c":51.260666979,"v":170821.7942681311,"t":1708401600}
{"o":51.260666979,"h":51.5777537786,"l":51.1203278262,"c":51.3651553202,"v":146538.9874992307,"t":1708405200}
{"o":51.3651553202,"h":51.5099740227,"l":50.9499193014,"c":51.2666933514,"v":159428.7856782772,"t":1708408800}
{"o":51.2666933514,"h":51.5380837108,"l":50.3443035178,"c":50.6757547499,"v":192451.0543695457,"t":1708412400}
{"o":50.6757547499,"h":50.8272272402,"l":49.7484532231,"c":50.5957798953,"v":192131.6705741267,"t":1708416000}
{"o":50.5957798953,"h":50.7947822461,"l":49.860180071,"c":50.4755540087,"v":216401.9566658125,"t":1708419600}
{"o":50.4755540087,"h":51.0500929106,"l":50.3275742172,"c":51.0258179273,"v":159664.0744007459,"t":1708423200}
{"o":51.0258179273,"h":51.3821073545,"l":50.4141336133,"c":50.9536717203,"v":175634.7989293399,"t":1708426800}
{"o":50.9536717203,"h":51.2080249028,"l":50.3368116182,"c":50.4715672404,"v":193650.1977959603,"t":1708430400}
{"o":50.4715672404,"h":51.3701007581,"l":50.1235937459,"c":51.0333066104,"v":302425.7868095743,"t":1708434000}
{"o":51.0333066104,"h":51.5037122259,"l":48.9826800677,"c":49.7216320995,"v":642691.935273968,"t":1708437600}
{"o":49.7216320995,"h":50.4313899312,"l":48.1789218922,"c":49.3213156011,"v":668910.1595912236,"t":1708441200}
{"o":49.3213156011,"h":49.9089050514,"l":48.6448678498,"c":49.0670720266,"v":375363.2193373805,"t":1708444800}
{"o":49.0670720266,"h":49.2215118197,"l":48.387832951,"c":48.763794337,"v":379440.4581225974,"t":1708448400}
{"o":48.763794337,"h":49.4404934469,"l":48.5531374948,"c":49.1261480919,"v":237991.5655697228,"t":1708452000}
{"o":49.1261480919,"h":49.793975451,"l":48.7366826063,"c":49.492777919,"v":256192.8427332013,"t":1708455600}
{"o":49.492777919,"h":49.6604294864,"l":49.1211979379,"c":49.5066917555,"v":230701.4642415063,"t":1708459200}
{"o":49.5066917555,"h":49.6422889013,"l":49.0321960651,"c":49.3653208092,"v":180138.4187370546,"t":1708462800}
{"o":49.3653208092,"h":50.1019806429,"l":48.9444023428,"c":49.7536642633,"v":228197.2395782611,"t":1708466400}
{"o":49.7536642633,"h":50.2693347465,"l":49.1607792478,"c":49.5028897545,"v":195930.2986183431,"t":1708470000}
{"o":49.5028897545,"h":49.982096691,"l":48.763308713,"c":49.3117704904,"v":168491.0704675903,"t":1708473600}
{"o":49.3117704904,"h":49.881120201,"l":48.8296067576,"c":49.0958104582,"v":235324.4672670471,"t":1708477200}
{"o":49.0958104582,"h":49.2663943702,"l":48.5136463491,"c":48.913397201,"v":217554.309591673,"t":1708480800}
{"o":48.913397201,"h":49.281405461,"l":48.7489586639,"c":48.8490564365,"v":171445.9760253383,"t":1708484400}
{"o":48.8490564365,"h":49.0655008793,"l":48.3706187593,"c":48.6692349576,"v":145118.9399135033,"t":1708488000}
{"o":48.6692349576,"h":49.1572356658,"l":48.2842375508,"c":48.5756732163,"v":131375.5215944763,"t":1708491600}
{"o":48.5756732163,"h":48.8956137992,"l":47.9290309888,"c":48.2990626245,"v":203750.5748010629,"t":1708495200}
{"o":48.2990626245,"h":49.0908472609,"l":47.5556554708,"c":48.3099364653,"v":227287.8638199923,"t":1708498800}
{"o":48.3099364653,"h":48.7147084434,"l":47.6302862877,"c":47.9895404468,"v":212539.7538874119,"t":1708502400}
{"o":47.9895404468,"h":48.472011572,"l":46.7263611773,"c":47.4406649583,"v":317657.1353462069,"t":1708506000}
{"o":47.4406649583,"h":48.1162666498,"l":46.8213810384,"c":47.7097681187,"v":292266.4298395853,"t":1708509600}
{"o":47.7097681187,"h":48.1624506155,"l":46.9647073803,"c":47.6321751427,"v":199855.6467068885,"t":1708513200}
{"o":47.6321751427,"h":48.202309204,"l":46.7708263904,"c":47.7353973413,"v":340504.7660286364,"t":1708516800}
{"o":47.7353973413,"h":48.2249386851,"l":47.0233339771,"c":47.5731278875,"v":249735.2208644535,"t":1708520400}
{"o":47.5731278875,"h":48.1372238069,"l":46.4485908278,"c":47.0497378654,"v":397675.7447628126,"t":1708524000}
{"o":47.0497378654,"h":48.1105032189,"l":46.4076189566,"c":47.7034052856,"v":325673.0159343675,"t":1708527600}
{"o":47.7034052856,"h":48.2027263117,"l":47.1015852656,"c":47.75728262,"v":292988.4867585582,"t":1708531200}
{"o":47.75728262,"h":48.0403566134,"l":46.6260489675,"c":47.0395595994,"v":302394.6521143846,"t":1708534800}
{"o":47.0395595994,"h":47.3245742741,"l":45.7929928525,"c":46.726102838,"v":394202.6055655577,"t":1708538400}
{"o":46.726102838,"h":47.2249010851,"l":46.3744559469,"c":47.0233881739,"v":237264.3700265645,"t":1708542000}
{"o":47.0233881739,"h":47.2353622106,"l":46.7077705765,"c":46.8489298387,"v":183676.1981451185,"t":1708545600}
{"o":46.8489298387,"h":48.349319729,"l":46.3326544517,"c":48.003453295,"v":390502.4118727301,"t":1708549200}
{"o":48.003453295,"h":48.5495090466,"l":47.427960504,"c":47.8458097728,"v":314710.2873918093,"t":1708552800}
{"o":47.8458097728,"h":48.5432281576,"l":47.3339942219,"c":47.9155660004,"v":268641.612739049,"t":1708556400}
{"o":47.9155660004,"h":48.0126400574,"l":47.1145551286,"c":47.3482730162,"v":232562.0438786077,"t":1708560000}
{"o":47.3482730162,"h":47.7369609198,"l":46.3598005306,"c":46.6673061909,"v":220995.9621307349,"t":1708563600}
{"o":46.6673061909,"h":47.1388805667,"l":46.4870121346,"c":46.8342226623,"v":226800.9357276424,"t":1708567200}
{"o":46.8342226623,"h":47.5482854812,"l":46.5078856752,"c":47.1918064031,"v":199393.8087479315,"t":1708570800}
{"o":47.1918064031,"h":47.4030873756,"l":46.8517542358,"c":47.0783571066,"v":174316.3170985498,"t":1708574400}
{"o":47.0783571066,"h":47.4463244072,"l":46.849244296,"c":47.0918421895,"v":169433.0716046982,"t":1708578000}
{"o":47.0918421895,"h":48.1460935017,"l":46.7263193915,"c":47.7887444744,"v":188381.9879959364,"t":1708581600}
{"o":47.7887444744,"h":48.1875372244,"l":47.1036248665,"c":47.9022241511,"v":252635.2824481511,"t":1708585200}
{"o":47.9022241511,"h":48.3899218447,"l":47.5366614809,"c":47.9945954881,"v":227881.6985656189,"t":1708588800}
{"o":47.9945954881,"h":48.6888421164,"l":47.651147237,"c":48.3954825952,"v":229423.790412674,"t":1708592400}
{"o":48.3954825952,"h":48.6045121625,"l":47.777824566,"c":48.139941043,"v":217345.2919398454,"t":1708596000}
{"o":48.139941043,"h":48.2756791448,"l":47.6518512186,"c":47.9596150386,"v":189025.5237680524,"t":1708599600}
{"o":47.9596150386,"h":48.2534146827,"l":47.4458980938,"c":47.775030159,"v":186344.6397995031,"t":1708603200}
{"o":47.775030159,"h":47.8898460745,"l":46.8808595689,"c":47.2458951711,"v":272976.6689789442,"t":1708606800}
{"o":47.2458951711,"h":47.6543768903,"l":47.0872916874,"c":47.5493753805,"v":241251.2576404808,"t":1708610400}
{"o":47.5493753805,"h":48.2041705635,"l":47.3552823386,"c":47.8788666077,"v":256656.6997916426,"t":1708614000}
{"o":47.8788666077,"h":48.0285700627,"l":47.0523160425,"c":47.2996180881,"v":243815.6967719893,"t":1708617600}
{"o":47.2996180881,"h":47.614679771,"l":47.1263738002,"c":47.2795433106,"v":217330.779742241,"t":1708621200}
{"o":47.2795433106,"h":47.7604399449,"l":47.0202370096,"c":47.5371243295,"v":204179.0067484131,"t":1708624800}
{"o":47.5371243295,"h":47.5948184406,"l":46.8992205133,"c":47.0481295265,"v":203644.7887044636,"t":1708628400}
{"o":47.0481295265,"h":47.8695573076,"l":46.8815932851,"c":47.7289754275,"v":331687.940925605,"t":1708632000}
{"o":47.7289754275,"h":47.858899793,"l":46.8233379341,"c":47.0437558791,"v":219765.0169952878,"t":1708635600}
{"o":47.0437558791,"h":47.4430015863,"l":46.3733783727,"c":46.8382157625,"v":224027.2422018646,"t":1708639200}
{"o":46.8382157625,"h":46.9441104376,"l":46.1357248387,"c":46.2503559105,"v":203855.9287801867,"t":1708642800}
{"o":46.2503559105,"h":46.6391836125,"l":46.1659127156,"c":46.5861158227,"v":202825.2877872706,"t":1708646400}
{"o":46.5861158227,"h":46.7540222392,"l":46.325807494,"c":46.3917145456,"v":198759.6832459314,"t":1708650000}
{"o":46.3917145456,"h":46.7131746453,"l":45.9674472768,"c":46.1331658887,"v":238846.5454968448,"t":1708653600}
{"o":46.1331658887,"h":46.3543653461,"l":45.8882750164,"c":46.2557936831,"v":250088.9486259188,"t":1708657200}
{"o":46.2557936831,"h":46.5733610938,"l":46.0523984234,"c":46.5048985304,"v":191268.6790447475,"t":1708660800}
{"o":46.5048985304,"h":46.6743247535,"l":46.347326017,"c":46.5699006,"v":144951.2095638016,"t":1708664400}
{"o":46.5699006,"h":46.8852999007,"l":46.5356643497,"c":46.7937234333,"v":139968.377676365,"t":1708668000}
{"o":46.7937234333,"h":46.8987710074,"l":46.1323421107,"c":46.3401638433,"v":161024.3879580312,"t":1708671600}
{"o":46.3401638433,"h":46.749694422,"l":45.9991516881,"c":46.2334484085,"v":218190.6648335176,"t":1708675200}
{"o":46.2334484085,"h":46.5746194164,"l":46.0710608859,"c":46.5038689487,"v":210730.5932349964,"t":1708678800}
{"o":46.5038689487,"h":46.7033608455,"l":46.3045376137,"c":46.5915755472,"v":153871.9923522074,"t":1708682400}
{"o":46.5915755472,"h":46.8832436777,"l":46.475443982,"c":46.6221986159,"v":142783.243704633,"t":1708686000}
{"o":46.6221986159,"h":46.8209928411,"l":45.9111272465,"c":46.0196992405,"v":199449.3386663441,"t":1708689600}
{"o":46.0196992405,"h":46.5401344736,"l":45.8818574406,"c":46.4827222553,"v":256748.1957107527,"t":1708693200}
{"o":46.4827222553,"h":46.8677562218,"l":45.9298413832,"c":46.4632722285,"v":407192.834728901,"t":1708696800}
{"o":46.4632722285,"h":46.7429098649,"l":45.4345655229,"c":45.6647262538,"v":528281.3461818647,"t":1708700400}
{"o":45.6647262538,"h":45.9462592093,"l":44.7298090449,"c":45.7042631033,"v":539884.4124676911,"t":1708704000}
{"o":45.7042631033,"h":46.253899514,"l":45.5075359325,"c":46.1510979462,"v":230006.6536637312,"t":1708707600}
{"o":46.1510979462,"h":46.2433108904,"l":45.7514473234,"c":46.1215156002,"v":189983.4451809138,"t":1708711200}
{"o":46.1215156002,"h":46.2854060446,"l":45.81569191,"c":46.0749560133,"v":190218.9414520643,"t":1708714800}
{"o":46.0749560133,"h":46.2743034447,"l":45.7844094042,"c":46.0478754874,"v":182175.0682738464,"t":1708718400}
{"o":46.0478754874,"h":46.1899217502,"l":45.4643200612,"c":45.7899208597,"v":196088.0403262976,"t":1708722000}
{"o":45.7899208597,"h":46.0495694883,"l":45.1539184887,"c":45.3025936807,"v":301423.7754402267,"t":1708725600}
{"o":45.3025936807,"h":45.5976902087,"l":44.7599981747,"c":45.3446802568,"v":293431.9252752727,"t":1708729200}
{"o":45.3446802568,"h":45.8581456891,"l":45.0455911777,"c":45.5829498957,"v":272089.9036488202,"t":1708732800}
{"o":45.5829498957,"h":45.7787802296,"l":44.644260532,"c":44.8588623601,"v":351472.5390198523,"t":1708736400}
{"o":44.8588623601,"h":45.4506430908,"l":44.6886936055,"c":45.3086647432,"v":215272.8151774952,"t":1708740000}
{"o":45.3086647432,"h":45.687220142,"l":45.0929064207,"c":45.5200452653,"v":140750.842913151,"t":1708743600}
{"o":45.5200452653,"h":46.05084463,"l":45.4017462545,"c":45.9051156663,"v":149250.1265489711,"t":1708747200}
{"o":45.9051156663,"h":46.1069228073,"l":45.6469002676,"c":46.0022006683,"v":142690.1458984731,"t":1708750800}
{"o":46.0022006683,"h":46.1805970054,"l":45.8067843741,"c":46.0239663422,"v":182266.7347136299,"t":1708754400}
{"o":46.0239663422,"h":46.5052058438,"l":45.8831795546,"c":46.4020317559,"v":172573.6166081406,"t":1708758000}
{"o":46.4020317559,"h":46.5675663925,"l":46.0685054828,"c":46.1653661196,"v":157882.0109942938,"t":1708761600}
{"o":46.1653661196,"h":46.7123613402,"l":46.0330399005,"c":46.5239484997,"v":175281.0333490815,"t":1708765200}
{"o":46.5239484997,"h":46.7219277769,"l":46.2866193134,"c":46.4084946566,"v":130260.6377824274,"t":1708768800}
{"o":46.4084946566,"h":46.5509261056,"l":46.2011336573,"c":46.3711510556,"v":126408.8891989685,"t":1708772400}
{"o":46.3711510556,"h":47.1138942598,"l":46.1338011676,"c":46.7055559218,"v":150064.9808681838,"t":1708776000}
{"o":46.7055559218,"h":46.8653280457,"l":46.4861693731,"c":46.6358732412,"v":166932.7653812084,"t":1708779600}
{"o":46.6358732412,"h":46.786138625,"l":46.3872731077,"c":46.5971736837,"v":155607.0024364399,"t":1708783200}
{"o":46.5971736837,"h":46.7666792995,"l":46.4153977742,"c":46.473503788,"v":187531.4657228388,"t":1708786800}
{"o":46.473503788,"h":46.8605246558,"l":46.3625009452,"c":46.7162551362,"v":179847.4049954723,"t":1708790400}
{"o":46.7162551362,"h":47.3614187365,"l":46.5355424554,"c":47.0775593167,"v":254847.7664798708,"t":1708794000}
{"o":47.0775593167,"h":47.3298032246,"l":46.851941166,"c":47.0171507504,"v":227020.4850085249,"t":1708797600}
{"o":47.0171507504,"h":47.4152981073,"l":46.8379327222,"c":47.2746546641,"v":167508.6196572195,"t":1708801200}
{"o":47.2746546641,"h":47.5270458435,"l":47.052177317,"c":47.2612123096,"v":214435.9628527244,"t":1708804800}
{"o":47.2612123096,"h":47.6343043254,"l":47.0348634358,"c":47.4483926163,"v":210163.5954870967,"t":1708808400}
{"o":47.4483926163,"h":47.6922674813,"l":47.149291851,"c":47.2848133024,"v":170855.9727602348,"t":1708812000}
{"o":47.2848133024,"h":47.4627102257,"l":47.0979718592,"c":47.2360181183,"v":220098.8003921502,"t":1708815600}
{"o":47.2360181183,"h":47.3212083514,"l":46.9107460445,"c":47.097104789,"v":157834.7419675255,"t":1708819200}
{"o":47.097104789,"h":47.2618277123,"l":46.8260932467,"c":47.1147910744,"v":160636.9272320669,"t":1708822800}
{"o":47.1147910744,"h":47.5750785316,"l":46.7586281,"c":46.9286266925,"v":220726.0647159237,"t":1708826400}
{"o":46.9286266925,"h":47.0390935857,"l":46.350530853,"c":46.9533880537,"v":174590.1087794315,"t":1708830000}
{"o":46.9533880537,"h":47.0345655576,"l":46.6002969632,"c":46.8855519066,"v":155317.8073994479,"t":1708833600}
{"o":46.8855519066,"h":47.0363532063,"l":46.6258820897,"c":46.9293220263,"v":112473.9407244328,"t":1708837200}
{"o":46.9293220263,"h":47.1477262328,"l":46.723719786,"c":46.8633777999,"v":139894.4237778158,"t":1708840800}
{"o":46.8633777999,"h":46.9930232268,"l":46.6207165714,"c":46.7875675623,"v":132292.6826329316,"t":1708844400}
{"o":46.7875675623,"h":46.8704663768,"l":46.4411521801,"c":46.5287494415,"v":157348.2448510217,"t":1708848000}
{"o":46.5287494415,"h":46.7063492605,"l":46.3445228177,"c":46.5149281076,"v":116112.9885826925,"t":1708851600}
{"o":46.5149281076,"h":46.6458331493,"l":46.3128882657,"c":46.5159325413,"v":112294.4648138743,"t":1708855200}
{"o":46.5159325413,"h":46.7687573547,"l":46.3625466192,"c":46.6758842504,"v":116085.2562373642,"t":1708858800}
{"o":46.6758842504,"h":46.8628854404,"l":46.3804500472,"c":46.762893773,"v":147222.8923073631,"t":1708862400}
{"o":46.762893773,"h":46.8890331086,"l":46.4881362128,"c":46.5907263204,"v":180397.3979655663,"t":1708866000}
{"o":46.5907263204,"h":47.110454644,"l":46.4773099499,"c":46.9780757918,"v":245786.323914668,"t":1708869600}
{"o":46.9780757918,"h":47.1988737415,"l":46.472575105,"c":46.6704887294,"v":213653.7527303075,"t":1708873200}
{"o":46.6704887294,"h":46.9517874216,"l":46.3488821819,"c":46.6150955439,"v":232079.8369701794,"t":1708876800}
{"o":46.6150955439,"h":47.0316077954,"l":46.509000436,"c":46.9391061701,"v":217462.4860677387,"t":1708880400}
{"o":46.9391061701,"h":47.0129270289,"l":46.6359596236,"c":46.8002209811,"v":177812.5444711848,"t":1708884000}
{"o":46.8002209811,"h":47.1440366948,"l":46.6421763544,"c":46.9411694742,"v":197880.9073888867,"t":1708887600}
{"o":46.9411694742,"h":47.5209818146,"l":46.7239522011,"c":47.1034800858,"v":309851.4177801767,"t":1708891200}
{"o":47.1034800858,"h":47.2254716063,"l":46.7868296835,"c":46.9623905949,"v":224415.9168117672,"t":1708894800}
{"o":46.9623905949,"h":47.2541282036,"l":46.7294542586,"c":47.0063139913,"v":250328.2939221835,"t":1708898400}
{"o":47.0063139913,"h":47.1146870102,"l":46.590296472,"c":46.9194358468,"v":164997.24386685,"t":1708902000}
{"o":46.9194358468,"h":47.2573193059,"l":46.7151236043,"c":47.1137425509,"v":209257.2242076798,"t":1708905600}
{"o":47.1137425509,"h":47.6932213133,"l":45.7382404666,"c":46.7771391984,"v":265944.1156825843,"t":1708909200}
{"o":46.7771391984,"h":47.0076452051,"l":46.3228014037,"c":46.5613566962,"v":189190.510771946,"t":1708912800}
{"o":46.5613566962,"h":47.0011718135,"l":46.4023262035,"c":46.9722701655,"v":208735.8292654832,"t":1708916400}
{"o":46.9722701655,"h":47.2296689555,"l":46.7132928377,"c":46.9325447683,"v":185367.8642578195,"t":1708920000}
{"o":46.9325447683,"h":47.3644008216,"l":46.6789119021,"c":47.2296859076,"v":186434.5381801813,"t":1708923600}
{"o":47.2296859076,"h":47.4244681692,"l":46.2746438729,"c":47.2315016054,"v":167664.9948760219,"t":1708927200}
{"o":47.2315016054,"h":47.5952201111,"l":46.7369268538,"c":46.8665827314,"v":172409.8574366354,"t":1708930800}
{"o":46.8665827314,"h":47.2906109535,"l":46.6556409845,"c":46.9194832395,"v":178096.2068802742,"t":1708934400}
{"o":46.9194832395,"h":47.3985618089,"l":45.8548967033,"c":46.1735123671,"v":368836.1655823427,"t":1708938000}
{"o":46.1735123671,"h":46.5823742293,"l":45.9937794814,"c":46.289960188,"v":217417.0467984704,"t":1708941600}
{"o":46.289960188,"h":46.3803675219,"l":45.6217899372,"c":45.835736132,"v":263996.2517445374,"t":1708945200}
{"o":45.835736132,"h":46.1171660727,"l":45.2324617615,"c":45.7748242786,"v":266606.7399085468,"t":1708948800}
{"o":45.7748242786,"h":46.2539851572,"l":45.254738851,"c":45.8473457373,"v":313531.4465190204,"t":1708952400}
{"o":45.8473457373,"h":46.7808778264,"l":45.2833210505,"c":46.5455086904,"v":250096.4706465011,"t":1708956000}
{"o":46.5455086904,"h":47.4778035477,"l":46.2027553276,"c":47.1415689361,"v":496788.6425370993,"t":1708959600}
{"o":47.1415689361,"h":48.422416095,"l":46.8403506278,"c":47.985507501,"v":508099.5160042478,"t":1708963200}
{"o":47.985507501,"h":49.4371548742,"l":47.425732097,"c":48.9163132256,"v":479151.0037926284,"t":1708966800}
{"o":48.9163132256,"h":49.2884161163,"l":47.8287868497,"c":48.2515035365,"v":522776.2221273804,"t":1708970400}
{"o":48.2515035365,"h":48.9767553031,"l":47.4133576669,"c":48.390387778,"v":440818.2982660409,"t":1708974000}
{"o":48.390387778,"h":49.1118726744,"l":47.8507211104,"c":48.528256899,"v":429282.1879470152,"t":1708977600}
{"o":48.528256899,"h":48.632583579,"l":48.0021571253,"c":48.2416595131,"v":271315.7595466936,"t":1708981200}
{"o":48.2416595131,"h":49.0695468261,"l":47.8316546736,"c":48.3700139864,"v":362157.7340358227,"t":1708984800}
{"o":48.3700139864,"h":48.8130815343,"l":47.8767423172,"c":48.2207415162,"v":259223.1771760684,"t":1708988400}
{"o":48.2207415162,"h":48.9641769298,"l":47.5548455891,"c":48.6510003211,"v":355004.7831364438,"t":1708992000}
{"o":48.6510003211,"h":49.4387452197,"l":48.1348775156,"c":48.6805526286,"v":520320.330217295,"t":1708995600}
{"o":48.6805526286,"h":49.6166314288,"l":48.176891073,"c":49.1543078197,"v":698839.1945740271,"t":1708999200}
{"o":49.1543078197,"h":49.615454576,"l":48.1489847215,"c":48.529752978,"v":475921.4181819215,"t":1709002800}
{"o":48.529752978,"h":49.0815447558,"l":47.9805569556,"c":48.3209224775,"v":470229.4805541687,"t":1709006400}
{"o":48.3209224775,"h":48.8662346741,"l":47.9957554796,"c":48.5154255382,"v":278098.2722186363,"t":1709010000}
{"o":48.5154255382,"h":49.0719665682,"l":48.2985024586,"c":48.813476196,"v":282652.2430998138,"t":1709013600}
{"o":48.813476196,"h":49.294124714,"l":48.2872319267,"c":48.7851812762,"v":278526.7805666091,"t":1709017200}
{"o":48.7851812762,"h":50.1119067512,"l":48.5748933726,"c":49.6334686672,"v":229837.8705577406,"t":1709020800}
{"o":49.6334686672,"h":49.9340220443,"l":49.2438161109,"c":49.4804759315,"v":284207.6678047567,"t":1709024400}
{"o":49.4804759315,"h":49.9260799015,"l":48.844232395,"c":49.4029889056,"v":262506.6417692588,"t":1709028000}
{"o":49.4029889056,"h":49.7862198763,"l":48.8240805082,"c":49.4185918033,"v":275118.8852578119,"t":1709031600}
{"o":49.4185918033,"h":49.6493244804,"l":48.394211391,"c":48.6687196222,"v":347404.0628131284,"t":1709035200}
{"o":48.6687196222,"h":49.2669214025,"l":48.0066489497,"c":48.6118069976,"v":382958.2418454607,"t":1709038800}
{"o":48.6118069976,"h":48.8151037892,"l":47.7233292126,"c":48.1526620965,"v":418653.4721217006,"t":1709042400}
{"o":48.1526620965,"h":48.8767136283,"l":46.7322434308,"c":47.4782419794,"v":607850.2139237627,"t":1709046000}
{"o":47.4782419794,"h":48.8840835643,"l":46.5058491274,"c":47.775094377,"v":562758.2136653895,"t":1709049600}
{"o":47.775094377,"h":48.3341553962,"l":47.2934721351,"c":48.1208128685,"v":395161.3815253659,"t":1709053200}
{"o":48.1208128685,"h":48.671258127,"l":47.7090633968,"c":48.0733975397,"v":274109.9644292843,"t":1709056800}
{"o":48.0733975397,"h":49.052356754,"l":47.6429239446,"c":48.6992898913,"v":489848.5133573385,"t":1709060400}
{"o":48.6992898913,"h":49.1263761062,"l":47.9167543278,"c":48.6841750923,"v":356620.6739051917,"t":1709064000}
{"o":48.6841750923,"h":49.1493043955,"l":48.3436736057,"c":48.7804619779,"v":276566.206173442,"t":1709067600}
{"o":48.7804619779,"h":49.1174436373,"l":48.2421387339,"c":48.4965049824,"v":245078.6082270478,"t":1709071200}
{"o":48.4965049824,"h":48.7605841693,"l":48.117129172,"c":48.4921347391,"v":206034.9131368959,"t":1709074800}
{"o":48.4921347391,"h":49.1037590166,"l":48.0648247109,"c":48.5030028228,"v":321957.9958710076,"t":1709078400}
{"o":48.5030028228,"h":48.9446586145,"l":47.8958780927,"c":48.3316559537,"v":300759.4214628405,"t":1709082000}
{"o":48.3316559537,"h":48.6380166342,"l":48.1014266887,"c":48.2930860071,"v":276296.7976578685,"t":1709085600}
{"o":48.2930860071,"h":48.4181959263,"l":47.8842276827,"c":48.1010960644,"v":223036.4679903611,"t":1709089200}
{"o":48.1010960644,"h":49.7812649899,"l":47.9122291502,"c":48.6896754951,"v":377859.1711617445,"t":1709092800}
{"o":48.6896754951,"h":48.9552576942,"l":48.3735973833,"c":48.6054894546,"v":184987.1546255705,"t":1709096400}
{"o":48.6054894546,"h":48.8860593563,"l":48.3595005669,"c":48.6137212526,"v":190811.4763576373,"t":1709100000}
{"o":48.6137212526,"h":49.2665852288,"l":48.0249124592,"c":48.8421687481,"v":230529.9618434938,"t":1709103600}
{"o":48.8421687481,"h":49.3800044016,"l":48.2749984056,"c":48.952713798,"v":444246.4239166141,"t":1709107200}
{"o":48.952713798,"h":49.9158666502,"l":48.1365572986,"c":49.3856002493,"v":524007.7845462949,"t":1709110800}
{"o":49.3856002493,"h":50.6158501379,"l":48.8674468309,"c":50.3568380734,"v":654840.3009942566,"t":1709114400}
{"o":50.3568380734,"h":51.2841726373,"l":48.6308040535,"c":49.5517419993,"v":691189.7966186897,"t":1709118000}
{"o":49.5517419993,"h":50.0709398305,"l":48.9929617625,"c":49.4463990818,"v":552627.1558503046,"t":1709121600}
{"o":49.4463990818,"h":50.3005193752,"l":48.787588681,"c":49.9011788337,"v":688774.5307419454,"t":1709125200}
{"o":49.9011788337,"h":50.5342894152,"l":48.7491895147,"c":49.63386862,"v":708837.3746578627,"t":1709128800}
{"o":49.63386862,"h":50.3464541338,"l":48.7201725337,"c":49.9004434028,"v":607617.6247367291,"t":1709132400}
{"o":49.9004434028,"h":51.6577519922,"l":49.7232996452,"c":51.3552956862,"v":857249.0272402132,"t":1709136000}
{"o":51.3552956862,"h":53.1915280174,"l":48.2891038218,"c":51.078251698,"v":1357103.044786111,"t":1709139600}
{"o":51.078251698,"h":52.2128720381,"l":48.4463341525,"c":50.6038046092,"v":1164686.0689808107,"t":1709143200}
{"o":50.6038046092,"h":51.588385012,"l":49.5239530252,"c":50.3057811796,"v":624269.5495865402,"t":1709146800}
{"o":50.3057811796,"h":50.9668799261,"l":48.9462558668,"c":50.0362601209,"v":537007.7395448119,"t":1709150400}
{"o":50.0362601209,"h":52.0696452285,"l":49.1924428634,"c":51.3791128481,"v":582292.7422399307,"t":1709154000}
{"o":51.3791128481,"h":52.4536878206,"l":50.9634368014,"c":51.4942773249,"v":672135.6064498546,"t":1709157600}
{"o":51.4942773249,"h":53.0102407604,"l":51.2526364923,"c":52.7605266346,"v":640648.3785294625,"t":1709161200}
{"o":52.7605266346,"h":54.6363956091,"l":51.8656728146,"c":54.2633188595,"v":963193.405395944,"t":1709164800}
{"o":54.2633188595,"h":55.2426344872,"l":53.364231005,"c":54.7937604819,"v":644352.6402363431,"t":1709168400}
{"o":54.7937604819,"h":55.7538911326,"l":53.6635501844,"c":54.3797259805,"v":580657.2739499402,"t":1709172000}
{"o":54.3797259805,"h":55.5446415332,"l":53.4534493737,"c":54.82597722,"v":525998.2869818704,"t":1709175600}
{"o":54.82597722,"h":55.7887111865,"l":54.2096915042,"c":54.6770683736,"v":472488.9540191619,"t":1709179200}
{"o":54.6770683736,"h":56.2804086043,"l":54.0344944132,"c":54.9551755406,"v":528374.4918409657,"t":1709182800}
{"o":54.9551755406,"h":55.583865928,"l":54.1801710627,"c":54.7162268656,"v":462900.729974615,"t":1709186400}
{"o":54.7162268656,"h":56.1920592604,"l":53.9647072831,"c":55.5879604775,"v":401337.0813565883,"t":1709190000}
{"o":55.5879604775,"h":58.6376661428,"l":54.9917472627,"c":58.1051358545,"v":763672.4837582876,"t":1709193600}
{"o":58.1051358545,"h":58.9764704257,"l":56.2458883365,"c":56.8534565297,"v":548223.9718273976,"t":1709197200}
{"o":56.8534565297,"h":57.0959170197,"l":56.0159132255,"c":56.625730553,"v":382139.2254038145,"t":1709200800}
{"o":56.625730553,"h":57.968531529,"l":56.0649818586,"c":57.0296162848,"v":402911.3908545178,"t":1709204400}
{"o":57.0296162848,"h":57.9276605383,"l":55.9262860678,"c":56.9516995448,"v":477545.2479914916,"t":1709208000}
{"o":56.9516995448,"h":59.1772730684,"l":56.4846701802,"c":58.3418727439,"v":566619.9452585317,"t":1709211600}
{"o":58.3418727439,"h":59.673181653,"l":56.3374098704,"c":57.7998767607,"v":726619.0250548775,"t":1709215200}
{"o":57.7998767607,"h":58.4399412949,"l":56.8334999451,"c":57.8984304511,"v":499560.6842844874,"t":1709218800}
{"o":57.8984304511,"h":58.5818104046,"l":55.4411813447,"c":57.0590889897,"v":674495.5063000483,"t":1709222400}
{"o":57.0590889897,"h":58.0648796748,"l":55.0934450256,"c":56.133637526,"v":730818.7440273195,"t":1709226000}
{"o":56.133637526,"h":56.9178329115,"l":54.9702753813,"c":55.5535702574,"v":559428.6222759432,"t":1709229600}
{"o":55.5535702574,"h":56.971308584,"l":54.7297843075,"c":56.2873201209,"v":336399.5853232911,"t":1709233200}
{"o":56.2873201209,"h":57.1587845072,"l":55.7081932628,"c":56.2124441655,"v":349239.3110493774,"t":1709236800}
{"o":56.2124441655,"h":56.7880359805,"l":53.6566432672,"c":55.236683875,"v":682608.2496109799,"t":1709240400}
{"o":55.236683875,"h":55.6294611887,"l":52.3508169047,"c":53.5082779788,"v":617358.7599791924,"t":1709244000}
{"o":53.5082779788,"h":54.6894555625,"l":52.9847685073,"c":54.0347767077,"v":483356.3180485984,"t":1709247600}
{"o":54.0347767077,"h":57.2227847374,"l":53.5978597375,"c":56.6215687759,"v":676940.3982774842,"t":1709251200}
{"o":56.6215687759,"h":58.9511191441,"l":55.1810258338,"c":57.4939377465,"v":810946.3006317079,"t":1709254800}
{"o":57.4939377465,"h":58.1758301199,"l":55.6173199563,"c":56.8217466722,"v":698516.8088882675,"t":1709258400}
{"o":56.8217466722,"h":58.2411696314,"l":56.1561336984,"c":57.1409405499,"v":638207.251237153,"t":1709262000}
{"o":57.1409405499,"h":58.8574892419,"l":56.5220836992,"c":58.2506008094,"v":577893.9614853954,"t":1709265600}
{"o":58.2506008094,"h":58.9786420661,"l":56.5049311182,"c":57.1184104748,"v":442781.2958888909,"t":1709269200}
{"o":57.1184104748,"h":57.7824565911,"l":56.1814811711,"c":56.806856213,"v":345572.4669971509,"t":1709272800}
{"o":56.806856213,"h":57.4525732209,"l":55.9813455955,"c":56.3755174008,"v":394792.1637760567,"t":1709276400}
{"o":56.3755174008,"h":57.1095221613,"l":55.7717472503,"c":56.5318361486,"v":426994.6252903646,"t":1709280000}
{"o":56.5318361486,"h":57.860223907,"l":56.3044436383,"c":57.5888754804,"v":345820.0107788043,"t":1709283600}
{"o":57.5888754804,"h":58.6386864963,"l":57.1695570047,"c":57.7180526324,"v":383486.4374437816,"t":1709287200}
{"o":57.7180526324,"h":58.345657456,"l":56.9589252637,"c":57.9616650113,"v":439808.5068495686,"t":1709290800}
{"o":57.9616650113,"h":58.2169577795,"l":57.0638317004,"c":57.6163184429,"v":423968.5454576127,"t":1709294400}
{"o":57.6163184429,"h":58.035173818,"l":57.0803432026,"c":57.84683996,"v":455891.3057134902,"t":1709298000}
{"o":57.84683996,"h":58.3491004185,"l":56.2277921471,"c":56.952059768,"v":580821.6656949663,"t":1709301600}
{"o":56.952059768,"h":57.6338075685,"l":55.5673474376,"c":56.3169306729,"v":707750.9544026138,"t":1709305200}
{"o":56.3169306729,"h":56.8182230756,"l":55.5252573423,"c":55.7165904514,"v":546655.7366630282,"t":1709308800}
{"o":55.7165904514,"h":57.386017905,"l":55.2436138394,"c":56.4613799263,"v":602207.5160765181,"t":1709312400}
{"o":56.4613799263,"h":57.2403001822,"l":55.504726782,"c":56.7592328813,"v":528415.5049136622,"t":1709316000}
{"o":56.7592328813,"h":57.3276068299,"l":55.4811018394,"c":56.0595006982,"v":462485.5814230241,"t":1709319600}
{"o":56.0595006982,"h":56.5586056843,"l":55.3721140571,"c":56.2571429089,"v":557263.8348401265,"t":1709323200}
{"o":56.2571429089,"h":56.5713330097,"l":55.4215463344,"c":55.9218806687,"v":492524.7880089484,"t":1709326800}
{"o":55.9218806687,"h":56.4027378393,"l":55.4220600679,"c":55.856547888,"v":499409.077382443,"t":1709330400}
{"o":55.856547888,"h":56.388321697,"l":55.1952717906,"c":55.4123860398,"v":446520.8385261065,"t":1709334000}
{"o":55.4123860398,"h":56.4719799383,"l":55.0196825148,"c":55.6342735299,"v":678307.9071687927,"t":1709337600}
{"o":55.6342735299,"h":55.8721934157,"l":54.1790203233,"c":55.1626405042,"v":753186.6283908159,"t":1709341200}
{"o":55.1626405042,"h":55.8390109417,"l":54.8501715258,"c":55.4901370176,"v":389070.6614507145,"t":1709344800}
{"o":55.4901370176,"h":55.7830971091,"l":55.0301292093,"c":55.5458656142,"v":429475.8098412455,"t":1709348400}
{"o":55.5458656142,"h":55.9376302566,"l":55.0429461273,"c":55.2824579628,"v":290509.0801550053,"t":1709352000}
{"o":55.2824579628,"h":55.5291131658,"l":54.3620694605,"c":54.9448245293,"v":353434.0096727748,"t":1709355600}
{"o":54.9448245293,"h":55.7142754019,"l":54.683705928,"c":55.3462264356,"v":291744.6125337008,"t":1709359200}
{"o":55.3462264356,"h":55.4558167887,"l":54.6983625119,"c":55.2454878333,"v":335334.6467246246,"t":1709362800}
{"o":55.2454878333,"h":56.0176462569,"l":54.4653513258,"c":55.5124595966,"v":483776.814093018,"t":1709366400}
{"o":55.5124595966,"h":56.02344745,"l":54.24266174,"c":55.026187763,"v":535042.2321704545,"t":1709370000}
{"o":55.026187763,"h":55.6973072516,"l":54.5982941581,"c":54.8360726698,"v":326938.8691551251,"t":1709373600}
{"o":54.8360726698,"h":55.469814621,"l":54.7375110067,"c":55.0928097473,"v":283957.9604990737,"t":1709377200}
{"o":55.0928097473,"h":55.7899959361,"l":54.8195617244,"c":55.5399447588,"v":317664.4783225508,"t":1709380800}
{"o":55.5399447588,"h":55.9423511749,"l":55.0190175802,"c":55.3762913286,"v":378456.3058962739,"t":1709384400}
{"o":55.3762913286,"h":55.6007738907,"l":54.4184531401,"c":55.0269576263,"v":553787.2324477123,"t":1709388000}
{"o":55.0269576263,"h":55.4012044785,"l":54.5250094293,"c":54.8836594705,"v":436759.5715865457,"t":1709391600}
{"o":54.8836594705,"h":55.6777758267,"l":54.537437063,"c":55.2973516283,"v":447867.8362530912,"t":1709395200}
{"o":55.2973516283,"h":55.6151830153,"l":54.9126826713,"c":55.1677891606,"v":336138.8552327302,"t":1709398800}
{"o":55.1677891606,"h":55.9363221,"l":54.8067185445,"c":55.6268716886,"v":368734.6147150073,"t":1709402400}
{"o":55.6268716886,"h":56.1940866498,"l":55.1706988217,"c":55.6823688047,"v":390617.5073380782,"t":1709406000}
{"o":55.6823688047,"h":56.200191174,"l":54.6094503216,"c":55.0992741209,"v":484640.7489346198,"t":1709409600}
{"o":55.0992741209,"h":55.4906755881,"l":54.59373213,"c":54.9490691475,"v":386255.7495975189,"t":1709413200}
{"o":54.9490691475,"h":55.2449746665,"l":54.577444284,"c":54.7198349027,"v":444835.9478018488,"t":1709416800}
{"o":54.7198349027,"h":55.6528426785,"l":54.6167460694,"c":55.5443208912,"v":495385.5524394881,"t":1709420400}
{"o":55.5443208912,"h":55.8652122645,"l":54.8122224081,"c":55.0119519085,"v":741097.2213705446,"t":1709424000}
{"o":55.0119519085,"h":56.0038313123,"l":54.5761644915,"c":55.4126919916,"v":625318.6134305835,"t":1709427600}
{"o":55.4126919916,"h":55.7432001953,"l":54.6031901888,"c":55.1008331566,"v":475794.6118146378,"t":1709431200}
{"o":55.1008331566,"h":55.6871299709,"l":54.8356191312,"c":55.3685803333,"v":404709.2340125948,"t":1709434800}
{"o":55.3685803333,"h":55.62244268,"l":54.9426909164,"c":55.2956797216,"v":512921.572394304,"t":1709438400}
{"o":55.2956797216,"h":55.4725741759,"l":54.8453935368,"c":55.064319627,"v":496476.6004515099,"t":1709442000}
{"o":55.064319627,"h":55.631434418,"l":54.3734573393,"c":55.0271033208,"v":459778.4906337422,"t":1709445600}
{"o":55.0271033208,"h":55.5741188675,"l":52.9457765092,"c":54.1649125127,"v":883063.3040086249,"t":1709449200}
{"o":54.1649125127,"h":54.6615022303,"l":53.4227564056,"c":54.155935498,"v":681524.3386151796,"t":1709452800}
{"o":54.155935498,"h":56.1825143949,"l":53.7374153016,"c":55.2221202846,"v":531593.2963031344,"t":1709456400}
{"o":55.2221202846,"h":55.6965860832,"l":54.722335783,"c":54.9560063232,"v":443265.3795558406,"t":1709460000}
{"o":54.9560063232,"h":55.2928983356,"l":54.6131206612,"c":54.8086366634,"v":433394.6509838646,"t":1709463600}
{"o":54.8086366634,"h":55.0469049691,"l":54.1194858154,"c":54.6247039644,"v":688834.4671393782,"t":1709467200}
{"o":54.6247039644,"h":55.0338637281,"l":54.4009913892,"c":54.7866842761,"v":480431.8232512995,"t":1709470800}
{"o":54.7866842761,"h":55.3015465361,"l":54.3131856333,"c":54.660858,"v":663812.8240886778,"t":1709474400}
{"o":54.660858,"h":55.2807773765,"l":54.5062771897,"c":55.1282939537,"v":577778.7277621824,"t":1709478000}
{"o":55.1282939537,"h":55.724564362,"l":54.7924614903,"c":55.503595743,"v":572877.9820911965,"t":1709481600}
{"o":55.503595743,"h":55.8984635387,"l":55.10411487,"c":55.5294272618,"v":620180.8108210635,"t":1709485200}
{"o":55.5294272618,"h":55.8925309826,"l":55.170099727,"c":55.5014410504,"v":631202.8165468944,"t":1709488800}
{"o":55.5014410504,"h":55.7486075812,"l":54.9625564522,"c":55.1205292073,"v":597809.3855480028,"t":1709492400}
{"o":55.1205292073,"h":55.6644567858,"l":54.5388193291,"c":54.7910161254,"v":576023.0876075038,"t":1709496000}
{"o":54.7910161254,"h":55.1037599921,"l":54.4931775082,"c":54.7801728223,"v":481571.7181490664,"t":1709499600}
{"o":54.7801728223,"h":55.6480333389,"l":54.1745787405,"c":54.7996604982,"v":718147.4863590054,"t":1709503200}
{"o":54.7996604982,"h":55.18633987,"l":54.1212845549,"c":54.4459943262,"v":702255.5175813818,"t":1709506800}
{"o":54.4459943262,"h":55.9400742209,"l":54.008975794,"c":54.8998079213,"v":975423.2212603351,"t":1709510400}
{"o":54.8998079213,"h":55.1806380807,"l":54.1598200992,"c":54.5341948818,"v":843415.2493179198,"t":1709514000}
{"o":54.5341948818,"h":54.7453805607,"l":53.9280747217,"c":54.4719982625,"v":655714.105352588,"t":1709517600}
{"o":54.4719982625,"h":54.6621381119,"l":53.6918401999,"c":54.0504682573,"v":517112.9931016169,"t":1709521200}
{"o":54.0504682573,"h":54.7210111399,"l":53.6465861596,"c":54.58215526,"v":445974.5160897336,"t":1709524800}
{"o":54.58215526,"h":54.743377468,"l":54.0774281248,"c":54.2235171436,"v":436219.2772871929,"t":1709528400}
{"o":54.2235171436,"h":54.6735175697,"l":54.0553549146,"c":54.4561325324,"v":396891.2041701877,"t":1709532000}
{"o":54.4561325324,"h":55.0854016766,"l":54.1217802517,"c":54.7526448162,"v":434673.2262918256,"t":1709535600}
{"o":54.7526448162,"h":56.0085169414,"l":54.0897222849,"c":55.2711545465,"v":673845.6731729178,"t":1709539200}
{"o":55.2711545465,"h":56.7857955885,"l":54.4832799444,"c":56.1529522529,"v":658621.6150583803,"t":1709542800}
{"o":56.1529522529,"h":57.0182388515,"l":54.4696921988,"c":55.4418099886,"v":803181.5159240805,"t":1709546400}
{"o":55.4418099886,"h":56.1605899642,"l":54.8624269074,"c":55.7448773565,"v":504451.6466560452,"t":1709550000}
{"o":55.7448773565,"h":56.4396051579,"l":55.1759015563,"c":55.7580746846,"v":556750.5626772571,"t":1709553600}
{"o":55.7580746846,"h":56.1663867263,"l":54.5289999345,"c":55.0303552932,"v":624832.4543355814,"t":1709557200}
{"o":55.0303552932,"h":55.8649677728,"l":54.19783572,"c":55.4243104064,"v":851929.3296340761,"t":1709560800}
{"o":55.4243104064,"h":56.0597587591,"l":55.0951480364,"c":55.315217536,"v":806795.4263233579,"t":1709564400}
{"o":55.315217536,"h":55.6771062434,"l":54.2135460264,"c":54.4460793024,"v":884772.0117096793,"t":1709568000}
{"o":54.4460793024,"h":55.597393993,"l":53.3795446008,"c":54.0887840453,"v":1230572.7063576127,"t":1709571600}
{"o":54.0887840453,"h":55.2021456206,"l":52.8996596373,"c":54.4068697909,"v":1396733.1961008327,"t":1709575200}
{"o":54.4068697909,"h":54.7226766069,"l":52.9691812375,"c":54.0186332525,"v":864509.657317534,"t":1709578800}
{"o":54.0186332525,"h":54.1209246674,"l":53.1844766242,"c":53.746940642,"v":763253.4295499149,"t":1709582400}
{"o":53.746940642,"h":54.3010317801,"l":52.9011305452,"c":54.1877566461,"v":667010.9081901534,"t":1709586000}
{"o":54.1877566461,"h":54.5252103855,"l":53.2568078549,"c":53.832457371,"v":531369.8786430523,"t":1709589600}
{"o":53.832457371,"h":54.99205628,"l":52.4929213625,"c":54.0251499705,"v":829259.6600781638,"t":1709593200}
{"o":54.0251499705,"h":54.4869354541,"l":52.8729358459,"c":53.6297220888,"v":743015.8854626456,"t":1709596800}
{"o":53.6297220888,"h":54.6307773338,"l":52.98768272,"c":53.7679697743,"v":714102.5726997553,"t":1709600400}
{"o":53.7679697743,"h":54.5081418832,"l":52.5708749132,"c":53.3904880434,"v":649650.5888170846,"t":1709604000}
{"o":53.3904880434,"h":53.5974927138,"l":49.4525492977,"c":52.827277763,"v":473089.277621449,"t":1709607600}
{"o":52.827277763,"h":54.568510077,"l":52.4081498673,"c":53.5049010884,"v":765304.0037245794,"t":1709611200}
{"o":53.5049010884,"h":55.2583492692,"l":51.8596822688,"c":53.9866213114,"v":867812.2848084399,"t":1709614800}
{"o":53.9866213114,"h":54.1204239759,"l":52.9281650556,"c":53.533200507,"v":640419.7297604411,"t":1709618400}
{"o":53.533200507,"h":53.7642998013,"l":52.4093255253,"c":52.6006585438,"v":539125.3248157708,"t":1709622000}
{"o":52.6006585438,"h":53.1468334105,"l":52.0981557981,"c":52.6616395544,"v":693236.2030785565,"t":1709625600}
{"o":52.6616395544,"h":53.2740390003,"l":51.9571963553,"c":52.3334198881,"v":477455.1311613783,"t":1709629200}
{"o":52.3334198881,"h":53.9077083127,"l":52.2037112738,"c":53.4934550423,"v":951023.5335323875,"t":1709632800}
{"o":53.4934550423,"h":54.0781238211,"l":52.9189735135,"c":53.2522156726,"v":606484.1349321303,"t":1709636400}
{"o":53.2522156726,"h":55.5724624117,"l":50.1804816026,"c":54.8507624462,"v":728946.5973085535,"t":1709640000}
{"o":54.8507624462,"h":57.3203286846,"l":54.5191201197,"c":55.1496597964,"v":799465.7771557503,"t":1709643600}
{"o":55.1496597964,"h":58.23520164,"l":54.2786440862,"c":56.7244241744,"v":1262209.5791478597,"t":1709647200}
{"o":56.7244241744,"h":59.8971921301,"l":55.6577579251,"c":57.5501946173,"v":1454685.5012375619,"t":1709650800}
{"o":57.5501946173,"h":59.362204465,"l":54.2583377393,"c":55.6766783251,"v":1318567.727546721,"t":1709654400}
{"o":55.6766783251,"h":57.7486359387,"l":53.5658340281,"c":56.2973723399,"v":1064608.5905401891,"t":1709658000}
{"o":56.2973723399,"h":57.3819383983,"l":54.4307688188,"c":55.511539333,"v":806716.4770588292,"t":1709661600}
{"o":55.511539333,"h":57.4170142804,"l":49.4127781341,"c":51.1113980724,"v":1352980.7280502459,"t":1709665200}
{"o":51.1113980724,"h":53.8148212229,"l":48.632390947,"c":50.9321779379,"v":1727493.6715647685,"t":1709668800}
{"o":50.9321779379,"h":53.7687652543,"l":49.7276207309,"c":51.7616172523,"v":1256870.0734343848,"t":1709672400}
{"o":51.7616172523,"h":52.5094044004,"l":49.7854064903,"c":51.4571796518,"v":957681.8754324049,"t":1709676000}
{"o":51.4571796518,"h":53.960998383,"l":50.7947177823,"c":52.9325288812,"v":824373.3554306435,"t":1709679600}
{"o":52.9325288812,"h":53.9530007523,"l":51.9031815041,"c":52.3503587187,"v":778898.2887693369,"t":1709683200}
{"o":52.3503587187,"h":52.9827324984,"l":51.2890920699,"c":51.6789469949,"v":600110.2820330068,"t":1709686800}
{"o":51.6789469949,"h":52.2461591673,"l":50.4844522046,"c":50.9704782536,"v":583604.9246989263,"t":1709690400}
{"o":50.9704782536,"h":52.0274709658,"l":50.2770862632,"c":51.7900945093,"v":502217.9025011546,"t":1709694000}
{"o":51.7900945093,"h":53.4355964486,"l":51.1907796295,"c":52.8779204111,"v":565106.7023485986,"t":1709697600}
{"o":52.8779204111,"h":54.5407666346,"l":51.2772649291,"c":53.6921919487,"v":802531.5976222851,"t":1709701200}
{"o":53.6921919487,"h":55.458339324,"l":53.2197190761,"c":54.6566557907,"v":849877.3540541069,"t":1709704800}
{"o":54.6566557907,"h":55.7315796984,"l":54.1949789985,"c":55.3855233733,"v":716253.4754439509,"t":1709708400}
{"o":55.3855233733,"h":56.9822274276,"l":54.6003371927,"c":55.7585391794,"v":781749.2991707617,"t":1709712000}
{"o":55.7585391794,"h":57.2341167646,"l":54.1093282793,"c":55.3811979112,"v":667710.4640049449,"t":1709715600}
{"o":55.3811979112,"h":57.2773681365,"l":53.2619261395,"c":56.3666410485,"v":824049.374223284,"t":1709719200}
{"o":56.3666410485,"h":57.9289232902,"l":53.7692470668,"c":54.7284203839,"v":894690.9078924017,"t":1709722800}
{"o":54.7284203839,"h":57.0282854551,"l":52.5379746415,"c":54.1560272594,"v":833161.6003259103,"t":1709726400}
{"o":54.1560272594,"h":55.6675634904,"l":53.2420931548,"c":54.3188874282,"v":842620.4077909589,"t":1709730000}
{"o":54.3188874282,"h":54.9793692223,"l":52.8782402702,"c":53.5268058596,"v":915974.1515384922,"t":1709733600}
{"o":53.5268058596,"h":54.6110234666,"l":52.4821635355,"c":53.6903609489,"v":821203.7580343098,"t":1709737200}
{"o":53.6903609489,"h":54.4260289357,"l":53.3009991798,"c":54.1368705397,"v":895028.4934715364,"t":1709740800}
{"o":54.1368705397,"h":55.0127591672,"l":53.3845113113,"c":54.1996403731,"v":817908.9547464428,"t":1709744400}
{"o":54.1996403731,"h":55.082766254,"l":53.4728742411,"c":54.575742395,"v":802913.9375853839,"t":1709748000}
{"o":54.575742395,"h":55.5101832361,"l":53.917820468,"c":54.8765776254,"v":867318.0383632568,"t":1709751600}
{"o":54.8765776254,"h":55.5477788198,"l":54.2216835938,"c":55.0658896683,"v":797523.0578912522,"t":1709755200}
{"o":55.0658896683,"h":55.582760698,"l":54.1004429781,"c":55.0487637405,"v":747680.9476575669,"t":1709758800}
{"o":55.0487637405,"h":55.2393476681,"l":53.9350293399,"c":54.4003538831,"v":912724.3441962323,"t":1709762400}
{"o":54.4003538831,"h":55.1854355093,"l":53.6966589332,"c":54.494095906,"v":794196.4837215143,"t":1709766000}
{"o":54.494095906,"h":56.2010551957,"l":53.5676086298,"c":55.36847,"v":944568.452993558,"t":1709769600}
{"o":55.36847,"h":57.048565821,"l":53.979267341,"c":55.9753726193,"v":1156879.0422570263,"t":1709773200}
{"o":55.9753726193,"h":57.8928378261,"l":54.6483487725,"c":56.613764926,"v":1199383.2055440994,"t":1709776800}
{"o":56.613764926,"h":57.6320806971,"l":55.1462463024,"c":56.1498822787,"v":1065192.6567157938,"t":1709780400}
{"o":56.1498822787,"h":57.1796280946,"l":55.6993681559,"c":56.3790120144,"v":884152.6624199213,"t":1709784000}
{"o":56.3790120144,"h":57.2498812188,"l":55.1675604788,"c":55.9349877344,"v":846103.5185708968,"t":1709787600}
{"o":55.9349877344,"h":56.7630981304,"l":55.1520821657,"c":56.4936560658,"v":603346.7882827665,"t":1709791200}
{"o":56.4936560658,"h":57.090581308,"l":55.6766303977,"c":56.3370518048,"v":574109.328552279,"t":1709794800}
{"o":56.3370518048,"h":57.5863937874,"l":55.7989356398,"c":57.0742021445,"v":696200.5270407905,"t":1709798400}
{"o":57.0742021445,"h":57.6519327172,"l":56.4501694882,"c":56.770271753,"v":567824.1083144011,"t":1709802000}
{"o":56.770271753,"h":57.2273914286,"l":56.1319246735,"c":56.3591261133,"v":525546.1978962197,"t":1709805600}
{"o":56.3591261133,"h":58.7055374974,"l":55.5663630362,"c":57.0353334718,"v":924293.2199113165,"t":1709809200}
{"o":57.0353334718,"h":58.4416364043,"l":55.9395757031,"c":57.5479585534,"v":699389.9742328619,"t":1709812800}
{"o":57.5479585534,"h":58.6361862827,"l":56.6409187513,"c":58.3368443062,"v":670763.5191144218,"t":1709816400}
{"o":58.3368443062,"h":60.439905706,"l":57.4345329706,"c":59.4824045354,"v":904375.0193507852,"t":1709820000}
{"o":59.4824045354,"h":60.1920349369,"l":58.0622254361,"c":58.6711734875,"v":748313.3133319898,"t":1709823600}
{"o":58.6711734875,"h":59.3613160591,"l":58.2488392019,"c":58.97932018,"v":742312.9794935799,"t":1709827200}
{"o":58.97932018,"h":59.4898301361,"l":58.4387827335,"c":58.7896620206,"v":828199.7234504821,"t":1709830800}
{"o":58.7896620206,"h":60.1619064034,"l":57.6052873695,"c":59.310266647,"v":1057942.3172745844,"t":1709834400}
{"o":59.310266647,"h":59.9575478762,"l":58.7604427735,"c":59.5932608774,"v":935596.3444941865,"t":1709838000}
{"o":59.5932608774,"h":59.9709897802,"l":57.6713927129,"c":58.9974835825,"v":927447.736356186,"t":1709841600}
{"o":58.9974835825,"h":59.2470529144,"l":57.7915932816,"c":58.2417821508,"v":900619.7294239156,"t":1709845200}
{"o":58.2417821508,"h":58.7758048072,"l":57.5852576632,"c":58.0871848432,"v":786205.7158519145,"t":1709848800}
{"o":58.0871848432,"h":58.5680108104,"l":57.3905280314,"c":57.6733626016,"v":537179.9800438535,"t":1709852400}
{"o":57.6733626016,"h":58.895360568,"l":57.2627483212,"c":58.3810748065,"v":730232.0109580458,"t":1709856000}
{"o":58.3810748065,"h":59.0279023095,"l":57.2090440163,"c":58.2802889524,"v":673613.689388116,"t":1709859600}
{"o":58.2802889524,"h":58.8432684928,"l":57.5440834371,"c":58.3673648066,"v":681095.4839811381,"t":1709863200}
{"o":58.3673648066,"h":58.5816438705,"l":57.5673068264,"c":57.956118734,"v":649357.9953838759,"t":1709866800}
{"o":57.956118734,"h":58.365643382,"l":57.1393361111,"c":58.0235519788,"v":592154.9151726292,"t":1709870400}
{"o":58.0235519788,"h":58.3548387766,"l":57.1004289053,"c":57.5351988335,"v":517333.9066034671,"t":1709874000}
{"o":57.5351988335,"h":58.5503153225,"l":57.0369675732,"c":58.3882012723,"v":584145.2451047782,"t":1709877600}
{"o":58.3882012723,"h":58.7801156264,"l":57.8439059136,"c":58.0477061402,"v":486652.4619473437,"t":1709881200}
{"o":58.0477061402,"h":58.9331578028,"l":57.3878934586,"c":58.1094858659,"v":462137.6751551796,"t":1709884800}
{"o":58.1094858659,"h":58.4876339901,"l":57.5491380399,"c":57.871556541,"v":479460.8696427183,"t":1709888400}
{"o":57.871556541,"h":58.6943161684,"l":57.6577392377,"c":58.194628288,"v":427210.0731029132,"t":1709892000}
{"o":58.194628288,"h":59.428096339,"l":57.7758527214,"c":59.2112730248,"v":500738.4301197195,"t":1709895600}
{"o":59.2112730248,"h":59.814893105,"l":58.808830664,"c":59.2624615385,"v":538528.6098380155,"t":1709899200}
{"o":59.2624615385,"h":59.7833118714,"l":58.6366881298,"c":59.3102188083,"v":611709.2620790763,"t":1709902800}
{"o":59.3102188083,"h":60.8519657291,"l":58.4714630959,"c":60.1453068207,"v":817093.3481292998,"t":1709906400}
{"o":60.1453068207,"h":61.2132464785,"l":57.0286296561,"c":58.2925471454,"v":1400593.3354956449,"t":1709910000}
{"o":58.2925471454,"h":59.9731705212,"l":56.5592796638,"c":59.1328526309,"v":1293643.4097946892,"t":1709913600}
{"o":59.1328526309,"h":60.3285367091,"l":58.1790740272,"c":59.5736254851,"v":1040682.8460668852,"t":1709917200}
{"o":59.5736254851,"h":59.9038162067,"l":58.6259451699,"c":58.9755673674,"v":984544.2681643873,"t":1709920800}
{"o":58.9755673674,"h":59.3053269663,"l":58.1003042871,"c":58.9033629291,"v":1081147.3058856132,"t":1709924400}
{"o":58.9033629291,"h":59.5646385482,"l":58.0926779216,"c":58.4239333766,"v":1012604.7675603748,"t":1709928000}
{"o":58.4239333766,"h":58.7433347327,"l":56.9848533068,"c":57.4344472227,"v":1089089.448765432,"t":1709931600}
{"o":57.4344472227,"h":58.1007047865,"l":57.0433544263,"c":57.5917609959,"v":894525.4631104952,"t":1709935200}
{"o":57.5917609959,"h":59.3832880655,"l":56.7712906856,"c":57.8119222222,"v":601051.0806417515,"t":1709938800}
{"o":57.8119222222,"h":59.4002633819,"l":57.6169269026,"c":58.8914794546,"v":439404.9606197951,"t":1709942400}
{"o":58.8914794546,"h":59.1843941571,"l":58.1271066579,"c":58.4667516644,"v":375831.3487165007,"t":1709946000}
{"o":58.4667516644,"h":59.1696602368,"l":57.9189671098,"c":58.7909427836,"v":371409.1200380201,"t":1709949600}
{"o":58.7909427836,"h":59.0685249022,"l":58.2092306382,"c":58.4847359527,"v":308674.705708564,"t":1709953200}
{"o":58.4847359527,"h":59.070705331,"l":58.0834761858,"c":58.9941211056,"v":289844.7896848151,"t":1709956800}
{"o":58.9941211056,"h":59.7318288933,"l":58.5954968927,"c":59.309433645,"v":300750.9367681909,"t":1709960400}
{"o":59.309433645,"h":59.8840404524,"l":59.1623517566,"c":59.5966151758,"v":309978.4216276314,"t":1709964000}
{"o":59.5966151758,"h":59.859620421,"l":59.038977294,"c":59.4507985037,"v":332343.8672787517,"t":1709967600}
{"o":59.4507985037,"h":59.7393215357,"l":58.7702782122,"c":59.0442139221,"v":306633.9591876878,"t":1709971200}
{"o":59.0442139221,"h":59.6226934242,"l":58.5023274724,"c":58.9138713308,"v":334959.7039803275,"t":1709974800}
{"o":58.9138713308,"h":59.5144919013,"l":58.0446690622,"c":58.8751452746,"v":328286.6987720261,"t":1709978400}
{"o":58.8751452746,"h":59.3569108245,"l":58.6003143207,"c":59.129586249,"v":251304.6190153011,"t":1709982000}
{"o":59.129586249,"h":59.5105049798,"l":58.3046133005,"c":58.8850497387,"v":321260.6993397683,"t":1709985600}
{"o":58.8850497387,"h":59.2891117434,"l":58.5640275725,"c":58.964859641,"v":316795.3912131586,"t":1709989200}
{"o":58.964859641,"h":59.3514325419,"l":58.6493136873,"c":59.0402960602,"v":364454.7764443475,"t":1709992800}
{"o":59.0402960602,"h":59.8623011093,"l":58.6702249465,"c":59.7015094336,"v":429200.4713209721,"t":1709996400}
{"o":59.7015094336,"h":59.898161355,"l":58.8181619138,"c":58.9484015664,"v":447980.9654175161,"t":1710000000}
{"o":58.9484015664,"h":59.5068322968,"l":58.2061182095,"c":59.0242162971,"v":513361.8577914903,"t":1710003600}
{"o":59.0242162971,"h":59.4463308881,"l":58.6952066835,"c":58.8366102735,"v":402747.0688613183,"t":1710007200}
{"o":58.8366102735,"h":59.4523629228,"l":58.8144977541,"c":59.1328528198,"v":442262.9060944141,"t":1710010800}
{"o":59.1328528198,"h":59.5415452341,"l":58.8769677008,"c":59.2226134214,"v":441868.8835189839,"t":1710014400}
{"o":59.2226134214,"h":59.4210936439,"l":58.7774721332,"c":59.2233177922,"v":433254.3791105299,"t":1710018000}
{"o":59.2233177922,"h":59.6426656242,"l":58.5622552372,"c":58.7613727992,"v":443213.4353306994,"t":1710021600}
{"o":58.7613727992,"h":59.1003243743,"l":57.9828436799,"c":58.3703491042,"v":454351.8783658019,"t":1710025200}
{"o":58.3703491042,"h":59.172299623,"l":57.8217165165,"c":58.6996008946,"v":491009.6845429738,"t":1710028800}
{"o":58.6996008946,"h":59.3930292874,"l":58.4336898596,"c":59.1202808094,"v":464933.8554489078,"t":1710032400}
{"o":59.1202808094,"h":59.8462688238,"l":58.8198079752,"c":59.2743547625,"v":351087.7945044173,"t":1710036000}
{"o":59.2743547625,"h":59.3647025096,"l":58.4851221312,"c":58.7634248366,"v":383368.3055257899,"t":1710039600}
{"o":58.7634248366,"h":62.5619946053,"l":58.4186027609,"c":58.9330595394,"v":363571.2520850937,"t":1710043200}
{"o":58.9330595394,"h":59.5563991869,"l":58.6171045396,"c":58.8932661287,"v":365636.9153888521,"t":1710046800}
{"o":58.8932661287,"h":59.1519825575,"l":58.5499690116,"c":58.7439758941,"v":372238.706684245,"t":1710050400}
{"o":58.7439758941,"h":59.3458091134,"l":58.5218700021,"c":59.1955940076,"v":430671.949880507,"t":1710054000}
{"o":59.1955940076,"h":59.5824146667,"l":58.8498508007,"c":59.1712542659,"v":362066.7061987121,"t":1710057600}
{"o":59.1712542659,"h":59.4628665397,"l":58.2177564599,"c":58.7023196011,"v":442708.0042887193,"t":1710061200}
{"o":58.7023196011,"h":59.3329010386,"l":58.4765872105,"c":58.8849098099,"v":414171.8644460082,"t":1710064800}
{"o":58.8849098099,"h":59.3865508078,"l":57.6929543752,"c":58.4742829893,"v":365190.926552769,"t":1710068400}
{"o":58.4742829893,"h":58.900938747,"l":58.0199624127,"c":58.6763854396,"v":378609.8222806017,"t":1710072000}
{"o":58.6763854396,"h":59.109809979,"l":58.0241130335,"c":58.474521669,"v":453331.3601057527,"t":1710075600}
{"o":58.474521669,"h":59.2368582839,"l":57.0238386225,"c":57.9985326858,"v":579733.8445135291,"t":1710079200}
{"o":57.9985326858,"h":58.2375075156,"l":57.0929720146,"c":57.5835452631,"v":491025.9642300278,"t":1710082800}
{"o":57.5835452631,"h":58.5921896074,"l":57.3342432803,"c":57.9833251318,"v":469032.3576023417,"t":1710086400}
{"o":57.9833251318,"h":58.5325961298,"l":57.701090161,"c":58.0699622626,"v":404695.5954844464,"t":1710090000}
{"o":58.0699622626,"h":58.3825867575,"l":57.79181528,"c":58.165925016,"v":395695.8322663409,"t":1710093600}
{"o":58.165925016,"h":58.5013276917,"l":57.9860203116,"c":58.3201018588,"v":402392.8712841176,"t":1710097200}
{"o":58.3201018588,"h":58.4774047153,"l":57.9154779067,"c":58.2624406842,"v":416026.5924965566,"t":1710100800}
{"o":58.2624406842,"h":59.0428506606,"l":57.7319861314,"c":58.3441814551,"v":438900.3226238298,"t":1710104400}
{"o":58.3441814551,"h":58.6665216676,"l":56.9425032513,"c":57.7155963567,"v":610445.792033628,"t":1710108000}
{"o":57.7155963567,"h":58.7981191069,"l":57.4035845045,"c":58.5342294519,"v":441363.7256764425,"t":1710111600}
{"o":58.5342294519,"h":58.9941446403,"l":55.7155298648,"c":57.1029938765,"v":637793.1584859816,"t":1710115200}
{"o":57.1029938765,"h":57.7248119388,"l":55.6680758053,"c":56.5546071241,"v":730746.4600664283,"t":1710118800}
{"o":56.5546071241,"h":56.9342887389,"l":56.0832797315,"c":56.6634487072,"v":410998.7512233416,"t":1710122400}
{"o":56.6634487072,"h":57.6474493724,"l":56.3681984025,"c":57.3872709667,"v":427733.2216004655,"t":1710126000}
{"o":57.3872709667,"h":57.8787289614,"l":57.0286905207,"c":57.1600999764,"v":348209.640514733,"t":1710129600}
{"o":57.1600999764,"h":58.0071781652,"l":57.0145598262,"c":57.4822342836,"v":339742.857073043,"t":1710133200}
{"o":57.4822342836,"h":58.8289322513,"l":56.8829432023,"c":58.2487797239,"v":334448.1046187637,"t":1710136800}
{"o":58.2487797239,"h":60.3063805654,"l":57.8356428103,"c":59.882298875,"v":788177.8724285587,"t":1710140400}
{"o":59.882298875,"h":60.9814550034,"l":59.6719748319,"c":60.4060022316,"v":463604.6696114035,"t":1710144000}
{"o":60.4060022316,"h":60.6994375118,"l":59.9438612554,"c":60.3403431791,"v":394864.218251766,"t":1710147600}
{"o":60.3403431791,"h":60.5797444387,"l":59.8457412443,"c":60.2215764584,"v":308968.548180211,"t":1710151200}
{"o":60.2215764584,"h":61.2218083048,"l":59.7516521927,"c":60.4547725455,"v":423040.3478137149,"t":1710154800}
{"o":60.4547725455,"h":61.2594530555,"l":59.9222926049,"c":60.5062248866,"v":427704.7658059735,"t":1710158400}
{"o":60.5062248866,"h":61.0643819894,"l":59.341783306,"c":59.9030462324,"v":531248.242618739,"t":1710162000}
{"o":59.9030462324,"h":61.3994584575,"l":59.3854292005,"c":60.209097596,"v":506508.5489224851,"t":1710165600}
{"o":60.209097596,"h":61.1258542804,"l":59.3784312943,"c":60.3885478961,"v":536313.8969361749,"t":1710169200}
{"o":60.3885478961,"h":61.1720762557,"l":59.4973733979,"c":60.0379079459,"v":638798.0741338197,"t":1710172800}
{"o":60.0379079459,"h":60.5221953117,"l":59.5460341996,"c":60.1990168057,"v":484021.2962500994,"t":1710176400}
{"o":60.1990168057,"h":60.9539997753,"l":59.6055582201,"c":60.0879726037,"v":414606.7994763755,"t":1710180000}
{"o":60.0879726037,"h":60.6583694037,"l":59.2976161446,"c":59.8493174312,"v":449257.884166321,"t":1710183600}
{"o":59.8493174312,"h":60.4992407831,"l":59.2233452059,"c":60.077577749,"v":395702.3754473209,"t":1710187200}
{"o":60.077577749,"h":61.1640774942,"l":59.4462981127,"c":60.4917973439,"v":393824.5779237444,"t":1710190800}
{"o":60.4917973439,"h":61.9784453795,"l":60.0153168698,"c":60.7171274892,"v":372770.2968019019,"t":1710194400}
{"o":60.7171274892,"h":61.8271122169,"l":60.3051838065,"c":61.348993704,"v":376795.1118346392,"t":1710198000}
{"o":61.348993704,"h":62.8924029202,"l":60.6433726182,"c":60.8196769837,"v":433635.404430537,"t":1710201600}
{"o":60.8196769837,"h":61.4825679151,"l":60.3513631006,"c":61.1817658142,"v":359494.5011924729,"t":1710205200}
{"o":61.1817658142,"h":63.1883396669,"l":60.6886427451,"c":62.0764333333,"v":536804.5340206655,"t":1710208800}
{"o":62.0764333333,"h":64.4903307738,"l":61.5608061941,"c":62.1703571667,"v":687154.851150036,"t":1710212400}
{"o":62.1703571667,"h":65.342406911,"l":58.8069706459,"c":63.8772104437,"v":574856.7786856614,"t":1710216000}
{"o":63.8772104437,"h":64.3714050804,"l":63.2516429428,"c":64.0675038067,"v":362736.4661258275,"t":1710219600}
{"o":64.0675038067,"h":64.4285880021,"l":61.8972127313,"c":63.3711428109,"v":515931.2296131487,"t":1710223200}
{"o":63.3711428109,"h":63.9785026853,"l":62.5067872576,"c":63.1641089672,"v":432822.8708030868,"t":1710226800}
{"o":63.1641089672,"h":63.5305819024,"l":61.1471972382,"c":61.9731436961,"v":653607.5028060559,"t":1710230400}
{"o":61.9731436961,"h":63.6654663796,"l":61.5806894612,"c":62.3634976113,"v":384862.5754699913,"t":1710234000}
{"o":62.3634976113,"h":62.8107476133,"l":61.3146824622,"c":61.6133490304,"v":423868.2358010546,"t":1710237600}
{"o":61.6133490304,"h":62.973304912,"l":61.2431405294,"c":61.961291631,"v":401436.32249708,"t":1710241200}
{"o":46.0980083783,"h":46.6377855127,"l":45.8680450903,"c":46.0980083783,"v":381218.3347504988,"t":1703044800}
{"o":46.0980083783,"h":46.4363787761,"l":45.6869131292,"c":46.0586751832,"v":316122.6063756155,"t":1703048400}
{"o":46.0586751832,"h":46.9422621905,"l":45.8424808237,"c":46.48164903,"v":374443.1210578867,"t":1703052000}
{"o":46.48164903,"h":47.083436532,"l":45.8919960631,"c":46.6201701187,"v":288355.7555586948,"t":1703055600}
{"o":46.6201701187,"h":47.4137166126,"l":46.2946004727,"c":46.9052461486,"v":323566.3302332215,"t":1703059200}
{"o":46.9052461486,"h":48.0626949242,"l":46.869859958,"c":47.7467927349,"v":347280.2055495975,"t":1703062800}
{"o":47.7467927349,"h":48.2231188607,"l":47.0190804741,"c":47.5961645931,"v":475340.6082493742,"t":1703066400}
{"o":47.5961645931,"h":47.9573087381,"l":46.785019921,"c":47.108136136,"v":308078.2590268534,"t":1703070000}
{"o":47.108136136,"h":47.5429627658,"l":46.7046300398,"c":47.0963845872,"v":313347.3476738935,"t":1703073600}
{"o":47.0963845872,"h":48.541655093,"l":47.0492997519,"c":48.4376230242,"v":464427.4769048798,"t":1703077200}
{"o":48.4376230242,"h":49.305220399,"l":47.7576114726,"c":48.2519178783,"v":582532.939374749,"t":1703080800}
{"o":48.2519178783,"h":50.7805524585,"l":47.9122360924,"c":49.1022563123,"v":834494.3002859034,"t":1703084400}
{"o":49.1022563123,"h":49.7108181875,"l":48.1366649714,"c":49.1965515627,"v":613050.9096415603,"t":1703088000}
{"o":49.1965515627,"h":51.2213951911,"l":48.383196634,"c":50.3602291074,"v":804690.502453931,"t":1703091600}
{"o":50.3602291074,"h":51.6288208096,"l":49.475885217,"c":50.1561565898,"v":661039.2396866941,"t":1703095200}
{"o":50.1561565898,"h":50.6363324624,"l":49.1029550491,"c":49.4396350613,"v":548452.5240029303,"t":1703098800}
{"o":49.4396350613,"h":49.6240795433,"l":48.060759411,"c":48.6974500033,"v":638870.2798293075,"t":1703102400}
{"o":48.6974500033,"h":49.679153966,"l":48.1403237494,"c":48.7654589118,"v":478405.8877034092,"t":1703106000}
{"o":48.7654589118,"h":50.0687454308,"l":48.2391130396,"c":49.3977440212,"v":448837.6286174728,"t":1703109600}
{"o":49.3977440212,"h":50.3201771775,"l":49.1602894351,"c":50.0824343125,"v":340532.3964871695,"t":1703113200}
{"o":50.0824343125,"h":50.7995562957,"l":48.9855813494,"c":50.3940244155,"v":484575.3467386555,"t":1703116800}
{"o":50.3940244155,"h":50.6026625957,"l":49.0901015526,"c":50.019817555,"v":530388.9438861,"t":1703120400}
{"o":50.019817555,"h":51.4464917865,"l":49.2465277156,"c":50.1698172309,"v":679177.2691083921,"t":1703124000}
{"o":50.1698172309,"h":50.8455408816,"l":49.7944330942,"c":50.3083162934,"v":523777.5890849531,"t":1703127600}
{"o":50.3083162934,"h":51.1509047135,"l":49.7308946491,"c":50.9595794787,"v":434543.2023986446,"t":1703131200}
{"o":50.9595794787,"h":51.31125585,"l":49.5654194431,"c":50.6868241214,"v":489352.3483748609,"t":1703134800}
{"o":50.6868241214,"h":52.2912441105,"l":49.8220723723,"c":51.4827788234,"v":406387.8325640412,"t":1703138400}
{"o":51.4827788234,"h":52.0674353171,"l":50.5890388757,"c":51.3946357773,"v":377005.6298183121,"t":1703142000}
{"o":51.3946357773,"h":51.9254198565,"l":50.6019266774,"c":51.0490664146,"v":355116.9579010363,"t":1703145600}
{"o":51.0490664146,"h":52.1957853557,"l":50.0971584166,"c":51.3845302335,"v":401057.1983161178,"t":1703149200}
{"o":51.3845302335,"h":52.6883223336,"l":50.7019613011,"c":51.8803316635,"v":430990.145822623,"t":1703152800}
{"o":51.8803316635,"h":52.4308340925,"l":51.4610308938,"c":52.0280037455,"v":503223.9360979616,"t":1703156400}
{"o":52.0280037455,"h":52.9379197266,"l":50.6270074977,"c":51.8073581224,"v":637438.0261773258,"t":1703160000}
{"o":51.8073581224,"h":52.5992080052,"l":50.939432524,"c":51.9916159808,"v":461270.3100395871,"t":1703163600}
{"o":51.9916159808,"h":52.968932422,"l":50.4272353175,"c":51.4897878179,"v":688988.0296639358,"t":1703167200}
{"o":51.4897878179,"h":52.3983699973,"l":50.5311261443,"c":51.9851496408,"v":551693.7641611909,"t":1703170800}
{"o":51.9851496408,"h":53.2705794422,"l":51.3451819435,"c":52.7498906272,"v":528183.2351339473,"t":1703174400}
{"o":52.7498906272,"h":55.7273817631,"l":51.5731781853,"c":54.8593278578,"v":898853.6894307892,"t":1703178000}
{"o":54.8593278578,"h":56.1525712982,"l":52.6060447881,"c":53.9826875063,"v":833949.0228805746,"t":1703181600}
{"o":53.9826875063,"h":55.0276495638,"l":52.6376271566,"c":54.5319295103,"v":641717.2296690573,"t":1703185200}
{"o":54.5319295103,"h":55.5384092871,"l":54.317002438,"c":54.8165059286,"v":481522.341092459,"t":1703188800}
{"o":54.8165059286,"h":55.2343275085,"l":53.7602622313,"c":54.5371269644,"v":591985.5120610904,"t":1703192400}
{"o":54.5371269644,"h":56.4259920746,"l":53.9579584741,"c":55.8274809324,"v":518474.7896443326,"t":1703196000}
{"o":55.8274809324,"h":56.8936075997,"l":55.2093774753,"c":55.8239971141,"v":521960.4226661787,"t":1703199600}
{"o":55.8239971141,"h":56.7349379169,"l":55.0000269656,"c":55.4814227956,"v":499740.1046764763,"t":1703203200}
{"o":55.4814227956,"h":58.6775959701,"l":55.1334141491,"c":57.5327458612,"v":616134.5508224021,"t":1703206800}
{"o":57.5327458612,"h":58.7190656173,"l":56.5510945865,"c":57.8018155598,"v":661271.9757855127,"t":1703210400}
{"o":57.8018155598,"h":58.6313870492,"l":56.4790099865,"c":57.2935521544,"v":582612.8489940404,"t":1703214000}
{"o":57.2935521544,"h":58.4650027142,"l":56.4887930487,"c":57.7197213749,"v":477812.8200135278,"t":1703217600}
{"o":57.7197213749,"h":58.3628367851,"l":56.7114424657,"c":57.6363725341,"v":549688.9109655838,"t":1703221200}
{"o":57.6363725341,"h":58.5349474099,"l":53.7846421394,"c":55.1303376901,"v":869903.7446353586,"t":1703224800}
{"o":55.1303376901,"h":55.540063239,"l":53.3279675594,"c":54.5660848658,"v":796967.9142272114,"t":1703228400}
{"o":54.5660848658,"h":56.1857124297,"l":53.4650835506,"c":54.4875903239,"v":638399.3150168639,"t":1703232000}
{"o":54.4875903239,"h":55.2576534953,"l":52.7945172641,"c":54.6780850795,"v":644635.8961230193,"t":1703235600}
{"o":54.6780850795,"h":55.8168162509,"l":52.4997932195,"c":54.3894040351,"v":413814.5566419333,"t":1703239200}
{"o":54.3894040351,"h":55.7366967569,"l":53.8963445591,"c":55.4673964216,"v":363072.663815677,"t":1703242800}
{"o":55.4673964216,"h":56.3747568563,"l":54.1812691683,"c":55.3937536657,"v":450116.4204418974,"t":1703246400}
{"o":55.3937536657,"h":56.489630334,"l":54.614976809,"c":55.6354387833,"v":380433.3594419739,"t":1703250000}
{"o":55.6354387833,"h":56.1955203196,"l":54.3347021196,"c":55.5169286149,"v":434437.6445753021,"t":1703253600}
{"o":55.5169286149,"h":57.3382456282,"l":53.6438817408,"c":55.0989641715,"v":483719.0816596469,"t":1703257200}
{"o":55.0989641715,"h":56.6273104524,"l":53.2202361761,"c":54.8655128523,"v":552237.6708420319,"t":1703260800}
{"o":54.8655128523,"h":55.8220323032,"l":53.9549648653,"c":55.3293802169,"v":524059.8258971589,"t":1703264400}
{"o":55.3293802169,"h":56.9908831579,"l":55.1404269042,"c":56.4398383311,"v":408185.0351852162,"t":1703268000}
{"o":56.4398383311,"h":57.1578160482,"l":55.6500591907,"c":56.3030938964,"v":477189.2519525579,"t":1703271600}
{"o":56.3030938964,"h":56.9856737266,"l":55.7341432437,"c":56.4192267603,"v":381558.3615790418,"t":1703275200}
{"o":56.4192267603,"h":57.1632459529,"l":55.962735541,"c":56.4630407917,"v":394224.7491104717,"t":1703278800}
{"o":56.4630407917,"h":56.9978999453,"l":55.6959041281,"c":56.3819998046,"v":387409.7253855517,"t":1703282400}
{"o":56.3819998046,"h":57.6905576987,"l":55.7585209325,"c":57.1282424423,"v":427167.4851735265,"t":1703286000}
{"o":57.1282424423,"h":57.5577025636,"l":55.2260623826,"c":56.02061328,"v":511571.4503514492,"t":1703289600}
{"o":56.02061328,"h":56.2473942625,"l":53.8592699731,"c":54.8791887699,"v":599502.5792308761,"t":1703293200}
{"o":54.8791887699,"h":55.4834373864,"l":54.3577362689,"c":54.9620149206,"v":622332.4672100712,"t":1703296800}
{"o":54.9620149206,"h":55.5114981023,"l":54.14121,"c":54.7139209294,"v":806584.1459132106,"t":1703300400}
{"o":54.7139209294,"h":55.2396995546,"l":53.7246607454,"c":54.7983688051,"v":635733.0654904274,"t":1703304000}
{"o":54.7983688051,"h":55.619189268,"l":54.5074943003,"c":55.0894619311,"v":421930.7124245777,"t":1703307600}
{"o":55.0894619311,"h":55.6797565123,"l":54.8516054463,"c":55.6123550608,"v":304640.7600453392,"t":1703311200}
{"o":55.6123550608,"h":56.2697708491,"l":55.0565561917,"c":55.5046197073,"v":281322.6119302125,"t":1703314800}
{"o":55.5046197073,"h":56.0604028633,"l":55.1348828992,"c":55.6906895577,"v":265040.2681529452,"t":1703318400}
{"o":55.6906895577,"h":56.4599941738,"l":55.2340240161,"c":56.1778698314,"v":243922.6941122805,"t":1703322000}
{"o":56.1778698314,"h":56.331568665,"l":55.4749346641,"c":55.9313905345,"v":201814.3095112954,"t":1703325600}
{"o":55.9313905345,"h":56.1899499485,"l":55.1373594321,"c":55.757230447,"v":237240.0004025762,"t":1703329200}
{"o":55.757230447,"h":56.6377526468,"l":55.3234896888,"c":56.1541266542,"v":301855.9122224388,"t":1703332800}
{"o":56.1541266542,"h":56.3272010004,"l":54.5641696706,"c":55.0030142122,"v":288191.6268977247,"t":1703336400}
{"o":55.0030142122,"h":55.9027156095,"l":54.2928017948,"c":55.0335741862,"v":483363.067451229,"t":1703340000}
{"o":55.0335741862,"h":56.2491370316,"l":54.7499766402,"c":55.9745546258,"v":504029.1004481341,"t":1703343600}
{"o":55.9745546258,"h":56.7472892104,"l":55.049136104,"c":56.5926042516,"v":373894.3889137696,"t":1703347200}
{"o":56.5926042516,"h":57.3808857239,"l":56.0637186138,"c":57.2756789854,"v":449412.4779218972,"t":1703350800}
{"o":57.2756789854,"h":59.7977752278,"l":56.4209029288,"c":58.8957705202,"v":782329.8170044818,"t":1703354400}
{"o":58.8957705202,"h":60.106873178,"l":58.0210148198,"c":59.5211982994,"v":522794.5805454594,"t":1703358000}
{"o":59.5211982994,"h":60.056747169,"l":58.6995063347,"c":59.36457477,"v":366540.0672149118,"t":1703361600}
{"o":59.36457477,"h":59.776156876,"l":58.2068135169,"c":59.2888650769,"v":415378.5291257228,"t":1703365200}
{"o":59.2888650769,"h":63.1996545642,"l":58.6048834559,"c":62.1051273822,"v":519862.028181709,"t":1703368800}
{"o":62.1051273822,"h":62.6663930526,"l":60.896640742,"c":61.6583344589,"v":554947.8064249802,"t":1703372400}
{"o":61.6583344589,"h":63.1055864225,"l":61.1148198918,"c":62.5536938477,"v":447669.4959225318,"t":1703376000}
{"o":62.5536938477,"h":64.8068779623,"l":61.5034316963,"c":63.7560217846,"v":432823.9752334108,"t":1703379600}
{"o":63.7560217846,"h":65.3028718082,"l":62.9120045843,"c":63.8270242114,"v":485393.0582379255,"t":1703383200}
{"o":63.8270242114,"h":66.6182244037,"l":62.535354545,"c":65.7063774784,"v":476227.8960355039,"t":1703386800}
{"o":65.7063774784,"h":66.858933304,"l":63.6401050348,"c":64.5547431799,"v":561796.6708804754,"t":1703390400}
{"o":64.5547431799,"h":65.5159657465,"l":62.1114136904,"c":63.8741828929,"v":454143.588290763,"t":1703394000}
{"o":63.8741828929,"h":64.1870428788,"l":61.7317772092,"c":63.3670509619,"v":475955.8030304741,"t":1703397600}
{"o":63.3670509619,"h":64.8590280636,"l":62.8515385396,"c":64.3029685783,"v":328920.3687118331,"t":1703401200}
{"o":64.3029685783,"h":68.1707850204,"l":63.468096695,"c":64.5336394729,"v":320007.2269377897,"t":1703404800}
{"o":64.5336394729,"h":65.2069231542,"l":63.363046547,"c":63.9256937805,"v":261530.8476176875,"t":1703408400}
{"o":63.9256937805,"h":64.6710538372,"l":60.8621691394,"c":62.364148754,"v":495070.8667204153,"t":1703412000}
{"o":62.364148754,"h":63.6995441855,"l":60.2477750099,"c":62.5259723046,"v":364861.645290207,"t":1703415600}
{"o":62.5259723046,"h":64.4450982784,"l":61.4905926403,"c":63.5965992126,"v":328599.5320477195,"t":1703419200}
{"o":63.5965992126,"h":64.2569363998,"l":62.7017007768,"c":63.366473881,"v":331413.7889091098,"t":1703422800}
{"o":63.366473881,"h":64.933400357,"l":62.9226445935,"c":64.3292472496,"v":368538.8713808202,"t":1703426400}
{"o":64.3292472496,"h":65.1719555356,"l":63.5861069851,"c":64.0800638498,"v":374628.7587251128,"t":1703430000}
{"o":64.0800638498,"h":65.9161242073,"l":63.432300545,"c":65.239051389,"v":470577.9994932147,"t":1703433600}
{"o":65.239051389,"h":65.8943446331,"l":63.3449995914,"c":64.4317744786,"v":466345.8834741509,"t":1703437200}
{"o":64.4317744786,"h":65.7698234344,"l":63.7952069791,"c":65.2660643737,"v":352585.1981965564,"t":1703440800}
{"o":65.2660643737,"h":66.1631165795,"l":64.3087625856,"c":65.0265541839,"v":362237.8830295912,"t":1703444400}
{"o":65.0265541839,"h":65.7383529964,"l":62.6762575383,"c":63.6721354846,"v":483436.9078996103,"t":1703448000}
{"o":63.6721354846,"h":64.5977502793,"l":62.9879220852,"c":64.0491397704,"v":363961.0767710716,"t":1703451600}
{"o":64.0491397704,"h":65.1638333485,"l":61.8239158132,"c":63.5236653208,"v":573019.6706178739,"t":1703455200}
{"o":63.5236653208,"h":64.4945128561,"l":62.7036365205,"c":63.8163497615,"v":354100.0424709485,"t":1703458800}
{"o":63.8163497615,"h":64.6640330964,"l":61.1998533265,"c":61.97716303,"v":540445.3286211008,"t":1703462400}
{"o":61.97716303,"h":64.0536629596,"l":61.4617799833,"c":62.3619414844,"v":402125.6624991502,"t":1703466000}
{"o":62.3619414844,"h":63.6223279696,"l":61.6547146902,"c":62.9438551513,"v":421859.8427512757,"t":1703469600}
{"o":62.9438551513,"h":64.0722408417,"l":62.0923013107,"c":63.8571293724,"v":369677.7881975226,"t":1703473200}
{"o":63.8571293724,"h":64.3068327669,"l":62.5983403581,"c":63.2897875274,"v":370951.1232123376,"t":1703476800}
{"o":63.2897875274,"h":64.8474682558,"l":63.1610855829,"c":64.1519986218,"v":409781.1556057176,"t":1703480400}
{"o":64.1519986218,"h":65.0725261279,"l":63.6840820934,"c":64.0849874702,"v":320666.1617401726,"t":1703484000}
{"o":64.0849874702,"h":64.74327903,"l":62.9519195939,"c":63.9165598739,"v":326296.8118456124,"t":1703487600}
{"o":63.9165598739,"h":64.9377580896,"l":62.6634574603,"c":63.1545086907,"v":321144.7955017275,"t":1703491200}
{"o":63.1545086907,"h":64.070202924,"l":62.2516448393,"c":63.292419316,"v":324541.5192124543,"t":1703494800}
{"o":63.292419316,"h":64.0987537864,"l":62.7089470102,"c":63.614851918,"v":233675.3175232151,"t":1703498400}
{"o":63.614851918,"h":64.3415562529,"l":62.5660073744,"c":63.6848769407,"v":315137.50340534,"t":1703502000}
{"o":63.6848769407,"h":65.5595525748,"l":62.9077264189,"c":64.9288153467,"v":358082.9743375338,"t":1703505600}
{"o":64.9288153467,"h":66.3419420002,"l":64.8239149794,"c":65.431856905,"v":451572.6381289898,"t":1703509200}
{"o":65.431856905,"h":68.186800032,"l":64.9036536235,"c":67.6941673328,"v":458322.9686602968,"t":1703512800}
{"o":67.6941673328,"h":71.3675522887,"l":66.9399473924,"c":70.2269767618,"v":655165.8796613386,"t":1703516400}
{"o":70.2269767618,"h":71.4374683457,"l":68.9289754246,"c":69.6022837615,"v":626628.1471808135,"t":1703520000}
{"o":69.6022837615,"h":71.3576632574,"l":69.122016745,"c":70.5380087119,"v":487017.0679756668,"t":1703523600}
{"o":70.5380087119,"h":72.4270372734,"l":69.0833314584,"c":69.6891662346,"v":464931.5321237506,"t":1703527200}
{"o":69.6891662346,"h":71.2143750833,"l":68.1910950974,"c":69.2366699266,"v":527730.6242946995,"t":1703530800}
{"o":69.2366699266,"h":69.6527727526,"l":66.1918159908,"c":67.8312507377,"v":606748.548567244,"t":1703534400}
{"o":67.8312507377,"h":68.6038892887,"l":66.6440429749,"c":68.0693742322,"v":349529.0800380484,"t":1703538000}
{"o":68.0693742322,"h":69.0264804179,"l":67.4392576419,"c":68.0801914988,"v":328529.4448995094,"t":1703541600}
{"o":68.0801914988,"h":69.426093436,"l":67.2703926234,"c":68.692177018,"v":345511.1866579646,"t":1703545200}
{"o":68.692177018,"h":69.4659246821,"l":67.0573758268,"c":68.0243504157,"v":402983.2338015803,"t":1703548800}
{"o":68.0243504157,"h":68.9902023201,"l":67.4776941577,"c":68.1801437878,"v":350265.7714597415,"t":1703552400}
{"o":68.1801437878,"h":68.466579573,"l":66.5183718599,"c":67.0161901951,"v":380733.7746883855,"t":1703556000}
{"o":67.0161901951,"h":68.2149185652,"l":66.2442936487,"c":67.6528458115,"v":351440.8427432305,"t":1703559600}
{"o":67.6528458115,"h":68.4659927535,"l":67.4087903669,"c":68.1636381679,"v":333840.251305768,"t":1703563200}
{"o":68.1636381679,"h":68.7912250003,"l":64.5156470771,"c":65.6444949272,"v":594361.774275093,"t":1703566800}
{"o":65.6444949272,"h":66.5231689706,"l":63.2351165673,"c":64.0768142665,"v":598192.3964832622,"t":1703570400}
{"o":64.0768142665,"h":65.5100350928,"l":62.8384139563,"c":64.2627981801,"v":400907.9906896392,"t":1703574000}
{"o":64.2627981801,"h":65.0498130068,"l":63.0392646717,"c":64.4636504741,"v":342297.5054926249,"t":1703577600}
{"o":64.4636504741,"h":65.6753255738,"l":63.3432788716,"c":64.1698985543,"v":375900.055511991,"t":1703581200}
{"o":64.1698985543,"h":66.1657956222,"l":63.7628483046,"c":65.0003874005,"v":337124.4019069214,"t":1703584800}
{"o":65.0003874005,"h":65.8912308552,"l":64.3637703414,"c":65.0473659695,"v":297232.2081566334,"t":1703588400}
{"o":65.0473659695,"h":66.4861710933,"l":64.3569184926,"c":66.0075817196,"v":319585.0384097787,"t":1703592000}
{"o":66.0075817196,"h":66.9846955868,"l":64.9683607672,"c":65.8396349801,"v":303784.5005108014,"t":1703595600}
{"o":65.8396349801,"h":66.0290829085,"l":63.8333839415,"c":64.2792179973,"v":389756.3440098244,"t":1703599200}
{"o":64.2792179973,"h":64.6451458111,"l":62.1635489373,"c":62.7046527641,"v":618393.8696075608,"t":1703602800}
{"o":62.7046527641,"h":64.099639635,"l":62.0050633855,"c":63.6741130375,"v":615690.0329790807,"t":1703606400}
{"o":63.6741130375,"h":64.3751053915,"l":57.8757294318,"c":60.4831204148,"v":1038055.1165148158,"t":1703610000}
{"o":60.4831204148,"h":61.4865410439,"l":58.9938939325,"c":60.9353944144,"v":730789.684880115,"t":1703613600}
{"o":60.9353944144,"h":61.8319383925,"l":59.7665749709,"c":60.8033781919,"v":475736.518637877,"t":1703617200}
{"o":60.8033781919,"h":61.9909977486,"l":59.936756545,"c":60.7521108021,"v":424994.3493933531,"t":1703620800}
{"o":60.7521108021,"h":62.8710575754,"l":60.3989653921,"c":62.2943181436,"v":438742.1124043792,"t":1703624400}
{"o":62.2943181436,"h":63.9097571601,"l":61.5415134812,"c":63.6451332157,"v":414914.7342343024,"t":1703628000}
{"o":63.6451332157,"h":64.5583849839,"l":62.3388343627,"c":63.5371908308,"v":460487.3303002733,"t":1703631600}
{"o":63.5371908308,"h":64.7680728365,"l":61.7164564965,"c":62.324487915,"v":450488.6036333377,"t":1703635200}
{"o":62.324487915,"h":63.3923190437,"l":61.555660576,"c":62.3468604826,"v":358783.6824056947,"t":1703638800}
{"o":62.3468604826,"h":63.0813632537,"l":60.6409281696,"c":61.093634504,"v":437432.2427945285,"t":1703642400}
{"o":61.093634504,"h":62.3047334462,"l":59.9301840704,"c":60.6530057977,"v":521770.865784083,"t":1703646000}
{"o":60.6530057977,"h":62.5218849848,"l":60.4971406202,"c":61.8624010037,"v":348420.8723836204,"t":1703649600}
{"o":61.8624010037,"h":63.2691564276,"l":61.2808551196,"c":62.609542435,"v":344902.2888745818,"t":1703653200}
{"o":62.609542435,"h":63.7553312116,"l":61.7790402513,"c":62.8612668335,"v":339085.6767342579,"t":1703656800}
{"o":62.8612668335,"h":63.5029736253,"l":61.614877641,"c":62.5808064254,"v":246789.4472511103,"t":1703660400}
{"o":62.5808064254,"h":63.8429205087,"l":61.4975065325,"c":62.6332123022,"v":316173.076831051,"t":1703664000}
{"o":62.6332123022,"h":63.2241521581,"l":61.6208151846,"c":62.1088925784,"v":265722.5501718708,"t":1703667600}
{"o":62.1088925784,"h":64.1584175179,"l":61.338153778,"c":63.745292529,"v":285911.746302076,"t":1703671200}
{"o":63.745292529,"h":64.4739885304,"l":62.0808065313,"c":62.5616965244,"v":375299.8042296951,"t":1703674800}
{"o":62.5616965244,"h":63.3735010815,"l":61.7237516675,"c":62.2384584773,"v":323202.6336467299,"t":1703678400}
{"o":62.2384584773,"h":63.2409096421,"l":61.3756322776,"c":62.0801757507,"v":409586.5983375897,"t":1703682000}
{"o":62.0801757507,"h":62.5315027375,"l":59.3421354047,"c":60.1858835538,"v":630565.2601235071,"t":1703685600}
{"o":60.1858835538,"h":60.770730801,"l":58.921577553,"c":59.6809227616,"v":602233.9406837499,"t":1703689200}
{"o":59.6809227616,"h":60.4245053194,"l":57.7261852282,"c":57.9862746912,"v":672874.6148590612,"t":1703692800}
{"o":57.9862746912,"h":60.4461418602,"l":57.4529525802,"c":59.6494954628,"v":473501.7776187262,"t":1703696400}
{"o":59.6494954628,"h":61.1837541982,"l":58.6553575643,"c":60.3886523247,"v":429686.7207965617,"t":1703700000}
{"o":60.3886523247,"h":60.6989988874,"l":57.4797941067,"c":58.7245275686,"v":384039.5027885812,"t":1703703600}
{"o":58.7245275686,"h":60.2066148129,"l":57.8096810371,"c":58.9296038007,"v":354777.4578801619,"t":1703707200}
{"o":58.9296038007,"h":59.2747522554,"l":57.4914892544,"c":57.85492878,"v":316099.0423471513,"t":1703710800}
{"o":57.85492878,"h":59.1428755858,"l":56.4680290468,"c":57.3659313889,"v":380114.879382692,"t":1703714400}
{"o":57.3659313889,"h":58.3435549655,"l":56.5955120629,"c":57.8134244242,"v":317612.0798321795,"t":1703718000}
{"o":57.8134244242,"h":59.2391193331,"l":56.9949011721,"c":58.1085157103,"v":413566.7865066655,"t":1703721600}
{"o":58.1085157103,"h":58.987032033,"l":55.7009171617,"c":57.3022472916,"v":490824.0486750994,"t":1703725200}
{"o":57.3022472916,"h":57.5303301905,"l":54.793292593,"c":56.3284686768,"v":480676.4213540005,"t":1703728800}
{"o":56.3284686768,"h":57.3430940919,"l":55.6812644342,"c":56.8956276349,"v":440936.3368052664,"t":1703732400}
{"o":56.8956276349,"h":57.7039830593,"l":56.0413490166,"c":56.916242318,"v":266172.4428614249,"t":1703736000}
{"o":56.916242318,"h":57.6097384487,"l":56.2005139927,"c":56.8275339902,"v":321406.2245365308,"t":1703739600}
{"o":56.8275339902,"h":58.0454289241,"l":56.1998754746,"c":56.3974225365,"v":319642.4478658313,"t":1703743200}
{"o":56.3974225365,"h":57.4084615075,"l":54.9380190325,"c":56.7075896515,"v":431073.3755889622,"t":1703746800}
{"o":56.7075896515,"h":60.5171417265,"l":56.0517805377,"c":59.5912847927,"v":278201.6986083743,"t":1703750400}
{"o":59.5912847927,"h":60.4389010705,"l":58.4456544592,"c":59.6088393405,"v":267592.6769451705,"t":1703754000}
{"o":59.6088393405,"h":60.6392282943,"l":58.8394199754,"c":59.5177231301,"v":245968.4626077348,"t":1703757600}
{"o":59.5177231301,"h":60.1822459112,"l":58.6684329123,"c":59.2137033816,"v":204425.3847941307,"t":1703761200}
{"o":59.2137033816,"h":59.7905635397,"l":56.5092229661,"c":57.4785978035,"v":600335.6499579402,"t":1703764800}
{"o":57.4785978035,"h":58.2052833379,"l":55.748836086,"c":56.8751809943,"v":517167.1860221753,"t":1703768400}
{"o":56.8751809943,"h":58.0941540342,"l":54.242452095,"c":56.1575028449,"v":786750.8497055791,"t":1703772000}
{"o":56.1575028449,"h":57.4576693742,"l":55.9522132995,"c":56.9064967863,"v":437149.7684896382,"t":1703775600}
{"o":56.9064967863,"h":57.320929469,"l":55.4802824785,"c":56.5066457338,"v":358786.4932741391,"t":1703779200}
{"o":56.5066457338,"h":57.5632693354,"l":55.5098111337,"c":56.230533466,"v":342305.3810224248,"t":1703782800}
{"o":56.230533466,"h":56.7943267779,"l":55.3478192943,"c":55.6348170547,"v":310318.4800801082,"t":1703786400}
{"o":55.6348170547,"h":57.3542403033,"l":55.2500385519,"c":56.897671252,"v":262391.4714653238,"t":1703790000}
{"o":56.897671252,"h":57.0152620793,"l":54.9159347465,"c":55.474520312,"v":334042.9136469699,"t":1703793600}
{"o":55.474520312,"h":56.6990480773,"l":55.2515736473,"c":56.1732272087,"v":388845.926448544,"t":1703797200}
{"o":56.1732272087,"h":58.0805906869,"l":55.3242830756,"c":57.3155246359,"v":388800.1864933749,"t":1703800800}
{"o":57.3155246359,"h":57.9319876337,"l":56.3386852856,"c":56.6744512731,"v":351075.7810525471,"t":1703804400}
{"o":56.6744512731,"h":57.4205814441,"l":55.3249275985,"c":55.9682439449,"v":484814.4105959688,"t":1703808000}
{"o":55.9682439449,"h":57.7624341365,"l":55.1696962647,"c":56.8700969762,"v":533571.3472425217,"t":1703811600}
{"o":56.8700969762,"h":58.5852941942,"l":56.5873619166,"c":57.8403230212,"v":514817.2995474604,"t":1703815200}
{"o":57.8403230212,"h":58.9931263488,"l":57.6187820023,"c":58.4435374537,"v":325249.9753195507,"t":1703818800}
{"o":58.4435374537,"h":58.9661964693,"l":57.366386786,"c":58.081874315,"v":303076.0033497884,"t":1703822400}
{"o":58.081874315,"h":59.2982515226,"l":57.4927163238,"c":58.9020126366,"v":244419.4503680522,"t":1703826000}
{"o":58.9020126366,"h":60.1245370178,"l":58.3552060499,"c":59.544614638,"v":337804.3587387888,"t":1703829600}
{"o":59.544614638,"h":59.6104498936,"l":57.2484656236,"c":57.8227065524,"v":311524.890440942,"t":1703833200}
{"o":57.8227065524,"h":59.6897438825,"l":57.2546166619,"c":59.0752667672,"v":271106.6816844771,"t":1703836800}
{"o":59.0752667672,"h":60.1947420962,"l":58.4236625239,"c":59.7586006257,"v":369828.2058324215,"t":1703840400}
{"o":59.7586006257,"h":60.0088729635,"l":58.6897022219,"c":59.2218797423,"v":296282.5994146848,"t":1703844000}
{"o":59.2218797423,"h":59.736562325,"l":58.4513445829,"c":58.6680752541,"v":231228.6498512547,"t":1703847600}
{"o":58.6680752541,"h":59.1349994827,"l":57.7251981858,"c":58.5095186026,"v":282929.621509638,"t":1703851200}
{"o":58.5095186026,"h":59.1094878523,"l":57.5364359137,"c":58.5275616115,"v":242437.8046952532,"t":1703854800}
{"o":58.5275616115,"h":59.8928276436,"l":58.3219997483,"c":59.1216867004,"v":338303.5481530696,"t":1703858400}
{"o":59.1216867004,"h":59.7608437166,"l":56.7182461412,"c":57.3295157831,"v":462796.9410862113,"t":1703862000}
{"o":57.3295157831,"h":58.7180837797,"l":55.9048559422,"c":56.6488750263,"v":533051.9552487142,"t":1703865600}
{"o":56.6488750263,"h":57.4074086117,"l":55.653784189,"c":56.3173405649,"v":471550.2416694351,"t":1703869200}
{"o":56.3173405649,"h":57.9398964373,"l":55.8037930861,"c":57.5217584936,"v":325842.022216558,"t":1703872800}
{"o":57.5217584936,"h":58.0931044038,"l":56.7328514286,"c":57.5917644793,"v":213299.8565731298,"t":1703876400}
{"o":57.5917644793,"h":57.7491821861,"l":56.4322083293,"c":56.9918296979,"v":233865.9218194861,"t":1703880000}
{"o":56.9918296979,"h":57.5505614496,"l":56.0158827252,"c":56.4111838665,"v":263579.6593045181,"t":1703883600}
{"o":56.4111838665,"h":57.4098616143,"l":55.5768780808,"c":56.5351248953,"v":286191.7486777144,"t":1703887200}
{"o":56.5351248953,"h":57.756831793,"l":56.1150156498,"c":57.5583879283,"v":206478.8789393763,"t":1703890800}
{"o":57.5583879283,"h":58.0334588085,"l":56.8694976166,"c":57.2655146688,"v":208032.7803926079,"t":1703894400}
{"o":57.2655146688,"h":58.4131457537,"l":56.7911267632,"c":57.4110518768,"v":204822.3402202957,"t":1703898000}
{"o":57.4110518768,"h":57.7815527926,"l":56.4654414066,"c":56.9326789442,"v":178902.6770114257,"t":1703901600}
{"o":56.9326789442,"h":57.2146111799,"l":55.5487014217,"c":55.9051032775,"v":227413.8434147367,"t":1703905200}
{"o":55.9051032775,"h":56.6979579288,"l":55.6985709712,"c":56.1568375687,"v":214342.6953388767,"t":1703908800}
{"o":56.1568375687,"h":56.904139041,"l":55.8878237909,"c":56.7707928193,"v":291418.9408178436,"t":1703912400}
{"o":56.7707928193,"h":56.9086607198,"l":56.1372235294,"c":56.3703610692,"v":204624.2256813104,"t":1703916000}
{"o":56.3703610692,"h":56.8861783231,"l":55.5465132338,"c":55.9630766855,"v":210555.3652457177,"t":1703919600}
{"o":55.9630766855,"h":56.4908322203,"l":54.490286432,"c":55.2909213536,"v":307357.2404727832,"t":1703923200}
{"o":55.2909213536,"h":55.9247067169,"l":54.7155096497,"c":55.3265534207,"v":273933.1912057922,"t":1703926800}
{"o":55.3265534207,"h":56.1566052241,"l":54.9941251923,"c":55.991123028,"v":233046.2864867457,"t":1703930400}
{"o":55.991123028,"h":56.2421990776,"l":55.4787338943,"c":55.677059578,"v":159045.8175410875,"t":1703934000}
{"o":55.677059578,"h":56.8469088365,"l":55.5619454331,"c":56.0424140619,"v":176558.6148751719,"t":1703937600}
{"o":56.0424140619,"h":56.624379631,"l":55.7810395739,"c":56.3466597572,"v":205503.0192854567,"t":1703941200}
{"o":56.3466597572,"h":57.0085202217,"l":55.9162798592,"c":56.8151546065,"v":221038.687586974,"t":1703944800}
{"o":56.8151546065,"h":56.9512498237,"l":55.6821555184,"c":56.5814592921,"v":270751.5346384565,"t":1703948400}
{"o":56.5814592921,"h":57.3506957669,"l":55.8979300709,"c":56.5994531193,"v":348111.9094406008,"t":1703952000}
{"o":56.5994531193,"h":56.8200716138,"l":55.6331411652,"c":56.1601370102,"v":238502.5648825548,"t":1703955600}
{"o":56.1601370102,"h":56.6096733482,"l":55.6983889086,"c":55.9542874936,"v":208227.8224353476,"t":1703959200}
{"o":55.9542874936,"h":57.0450151846,"l":55.7593168899,"c":56.2564541514,"v":212395.4349125436,"t":1703962800}
{"o":56.2564541514,"h":56.8546884054,"l":55.9370625138,"c":55.9860316349,"v":215791.3674173118,"t":1703966400}
{"o":55.9860316349,"h":56.5607330185,"l":55.283590281,"c":55.9026238142,"v":191893.7496818906,"t":1703970000}
{"o":55.9026238142,"h":55.9641816086,"l":55.0047496472,"c":55.1700736121,"v":181434.3184336043,"t":1703973600}
{"o":55.1700736121,"h":55.8367945534,"l":54.8812399638,"c":55.5836363798,"v":197706.2099039312,"t":1703977200}
{"o":55.5836363798,"h":56.1035333303,"l":55.1730603212,"c":55.9704331331,"v":204372.3158419458,"t":1703980800}
{"o":55.9704331331,"h":56.2116289077,"l":54.9425887131,"c":55.3755540158,"v":197588.984107645,"t":1703984400}
{"o":55.3755540158,"h":55.6108966788,"l":53.9477719726,"c":54.8037175175,"v":233804.6533275534,"t":1703988000}
{"o":54.8037175175,"h":57.5678075016,"l":54.05567537,"c":57.4009410062,"v":218193.1507138139,"t":1703991600}
{"o":57.4009410062,"h":58.3718725836,"l":56.9164858441,"c":57.7431842703,"v":193638.8660171416,"t":1703995200}
{"o":57.7431842703,"h":58.4295146409,"l":57.3623003235,"c":57.7507665059,"v":160216.8801792609,"t":1703998800}
{"o":57.7507665059,"h":58.5882056142,"l":57.3608871913,"c":58.3328814355,"v":167630.2690279804,"t":1704002400}
{"o":58.3328814355,"h":59.6635645728,"l":57.7828441814,"c":58.7614595458,"v":209307.8714099941,"t":1704006000}
{"o":58.7614595458,"h":59.3864383481,"l":58.2955698249,"c":58.6881332919,"v":194469.3623901065,"t":1704009600}
{"o":58.6881332919,"h":59.5941349457,"l":58.229993542,"c":58.894993738,"v":171183.4812517106,"t":1704013200}
{"o":58.894993738,"h":59.043554014,"l":58.0682316875,"c":58.4914716436,"v":145750.0318731179,"t":1704016800}
{"o":58.4914716436,"h":58.5770883661,"l":57.6802547148,"c":57.9230115747,"v":165982.1395911334,"t":1704020400}
{"o":57.9230115747,"h":58.8881003897,"l":57.2951200349,"c":57.9102753338,"v":186810.5460064456,"t":1704024000}
{"o":57.9102753338,"h":58.3785510232,"l":57.2228340755,"c":57.7152259796,"v":193069.1259082459,"t":1704027600}
{"o":57.7152259796,"h":58.3398362675,"l":57.4805423097,"c":57.6180463269,"v":167518.2234265977,"t":1704031200}
{"o":57.6180463269,"h":58.3839465202,"l":57.1536349546,"c":57.6948931503,"v":202885.8605961052,"t":1704034800}
{"o":57.6948931503,"h":58.4763168456,"l":57.1591277764,"c":57.7810142059,"v":158750.3360576968,"t":1704038400}
{"o":57.7810142059,"h":58.6763890925,"l":57.6134193384,"c":58.2377039944,"v":180052.9550880969,"t":1704042000}
{"o":58.2377039944,"h":58.6164384026,"l":57.7816279703,"c":57.9871351708,"v":165596.1808226302,"t":1704045600}
{"o":57.9871351708,"h":58.6833008599,"l":57.7879120703,"c":57.9501216869,"v":146796.3785931956,"t":1704049200}
{"o":57.9501216869,"h":58.9227328076,"l":57.7745352291,"c":58.5259219529,"v":226963.5462868232,"t":1704052800}
{"o":58.5259219529,"h":59.1585544474,"l":57.9351155136,"c":58.0517829591,"v":235412.5764192609,"t":1704056400}
{"o":58.0517829591,"h":58.8476432115,"l":56.0922547104,"c":56.7831455695,"v":262879.5838045746,"t":1704060000}
{"o":56.7831455695,"h":59.6032665451,"l":56.0722941183,"c":57.3475508553,"v":318815.4897626079,"t":1704063600}
{"o":57.3475508553,"h":58.7885394062,"l":57.2400384884,"c":57.4113291354,"v":335650.2052488847,"t":1704067200}
{"o":57.4113291354,"h":59.7692707661,"l":57.1893295901,"c":58.8912005263,"v":270330.0508939269,"t":1704070800}
{"o":58.8912005263,"h":59.0214812406,"l":57.9536319032,"c":58.5254400815,"v":172055.5520536867,"t":1704074400}
{"o":58.5254400815,"h":58.7672847493,"l":57.549821398,"c":58.2302059861,"v":192648.9438162786,"t":1704078000}
{"o":58.2302059861,"h":58.7421662981,"l":57.0819767506,"c":57.9612718492,"v":186894.4682494282,"t":1704081600}
{"o":57.9612718492,"h":58.4177934065,"l":57.0552598424,"c":57.7776737561,"v":134807.0769714678,"t":1704085200}
{"o":57.7776737561,"h":58.2890832126,"l":57.3015326246,"c":57.8239636958,"v":102906.9664072256,"t":1704088800}
{"o":57.8239636958,"h":58.5058797735,"l":57.550646713,"c":57.8727047226,"v":136517.8718676768,"t":1704092400}
{"o":57.8727047226,"h":58.4865258703,"l":57.5448068785,"c":57.8237953491,"v":102099.1887061339,"t":1704096000}
{"o":57.8237953491,"h":59.08296547,"l":57.4054842472,"c":58.6449607678,"v":136975.5199064655,"t":1704099600}
{"o":58.6449607678,"h":59.292666768,"l":58.4836541292,"c":58.6111994747,"v":122347.6241235444,"t":1704103200}
{"o":58.6111994747,"h":59.18034328,"l":58.3306003096,"c":58.6301347301,"v":106236.3339156117,"t":1704106800}
{"o":58.6301347301,"h":59.8480653644,"l":58.2779898384,"c":59.198243503,"v":171439.4645769135,"t":1704110400}
{"o":59.198243503,"h":59.7398664843,"l":58.5940643017,"c":59.1491206838,"v":174893.1401722803,"t":1704114000}
{"o":59.1491206838,"h":59.5228090406,"l":58.4813439673,"c":58.8343299261,"v":199410.4189394315,"t":1704117600}
{"o":58.8343299261,"h":59.9344167075,"l":58.2435303292,"c":59.1910867569,"v":220172.1147494873,"t":1704121200}
{"o":59.1910867569,"h":60.9753797341,"l":59.0969329018,"c":59.5829514408,"v":302822.0274106049,"t":1704124800}
{"o":59.5829514408,"h":60.2675617072,"l":59.2948215529,"c":59.7792269601,"v":192647.6905880012,"t":1704128400}
{"o":59.7792269601,"h":61.0773555157,"l":59.7330196915,"c":60.2216964628,"v":275954.1551695745,"t":1704132000}
{"o":60.2216964628,"h":61.2500535759,"l":59.7689641151,"c":60.560843359,"v":234390.2407141159,"t":1704135600}
{"o":60.560843359,"h":61.6844961721,"l":60.0232538585,"c":60.3312465174,"v":283869.2504622847,"t":1704139200}
{"o":60.3312465174,"h":60.727645017,"l":59.5838231085,"c":60.2504774101,"v":235525.8617074099,"t":1704142800}
{"o":60.2504774101,"h":60.4664730109,"l":59.2903201751,"c":59.8492498749,"v":181037.1057682664,"t":1704146400}
{"o":59.8492498749,"h":60.7850281704,"l":59.6919243226,"c":60.6188371553,"v":247705.8410343728,"t":1704150000}
{"o":60.6188371553,"h":61.5964357568,"l":60.0017265247,"c":61.1752072205,"v":330952.3959326255,"t":1704153600}
{"o":61.1752072205,"h":63.1665972616,"l":61.0646798497,"c":61.9457762874,"v":399865.448278251,"t":1704157200}
{"o":61.9457762874,"h":62.5232719915,"l":61.4964893087,"c":62.1259173577,"v":230969.5774545859,"t":1704160800}
{"o":62.1259173577,"h":62.5243592995,"l":61.3528753647,"c":61.8466659816,"v":239352.3021586016,"t":1704164400}
{"o":61.8466659816,"h":62.9106326837,"l":61.3948226075,"c":62.2230238335,"v":329031.7804858648,"t":1704168000}
{"o":62.2230238335,"h":63.002667151,"l":62.000411204,"c":62.3173511396,"v":281092.1414938237,"t":1704171600}
{"o":62.3173511396,"h":63.1719644782,"l":61.9089890784,"c":62.3612842993,"v":273595.116309763,"t":1704175200}
{"o":62.3612842993,"h":63.6427243524,"l":62.288104552,"c":63.5249291507,"v":252784.0286390626,"t":1704178800}
{"o":63.5249291507,"h":64.0241314928,"l":62.7853649751,"c":63.2339996287,"v":234980.5626645687,"t":1704182400}
{"o":63.2339996287,"h":64.9471820838,"l":63.1379311545,"c":64.4190746209,"v":253104.3530085277,"t":1704186000}
{"o":64.4190746209,"h":65.2833222858,"l":63.0912202802,"c":64.6218591319,"v":255638.7618602828,"t":1704189600}
{"o":64.6218591319,"h":65.2384339243,"l":62.9038635943,"c":63.8104755994,"v":240857.4174031592,"t":1704193200}
{"o":63.8104755994,"h":64.0644052721,"l":62.7613879024,"c":63.3487648053,"v":166495.6447065913,"t":1704196800}
{"o":63.3487648053,"h":63.9933006084,"l":62.9179024799,"c":63.2210964305,"v":176228.8507307594,"t":1704200400}
{"o":63.2210964305,"h":64.0676823035,"l":60.9849525414,"c":61.6658501553,"v":319408.3516895068,"t":1704204000}
{"o":61.6658501553,"h":62.6297220801,"l":60.3718095186,"c":61.6097035715,"v":347372.7326138972,"t":1704207600}
{"o":61.6097035715,"h":62.0419574278,"l":60.6341915649,"c":61.4989746053,"v":284162.348445658,"t":1704211200}
{"o":61.4989746053,"h":62.0772031278,"l":59.728215332,"c":60.1961847276,"v":269407.372288001,"t":1704214800}
{"o":60.1961847276,"h":60.951534133,"l":60.0647787193,"c":60.2141404102,"v":197179.3045294404,"t":1704218400}
{"o":60.2141404102,"h":61.2661006645,"l":59.4403063445,"c":60.1742190388,"v":240498.6332870064,"t":1704222000}
{"o":60.1742190388,"h":60.7456152685,"l":59.468426175,"c":59.8605703868,"v":230444.4586840544,"t":1704225600}
{"o":59.8605703868,"h":60.3687966197,"l":59.2052455137,"c":59.9326354224,"v":226307.543025176,"t":1704229200}
{"o":59.9326354224,"h":60.8260582806,"l":59.6901477424,"c":60.2622643334,"v":228133.8122998479,"t":1704232800}
{"o":60.2622643334,"h":60.318737702,"l":58.8448262406,"c":59.5304597131,"v":207299.4692981677,"t":1704236400}
{"o":59.5304597131,"h":60.263155064,"l":59.0881757917,"c":59.487726482,"v":254924.3237150937,"t":1704240000}
{"o":59.487726482,"h":60.5024089122,"l":59.0312973761,"c":59.9277053205,"v":205735.934860672,"t":1704243600}
{"o":59.9277053205,"h":60.5826558119,"l":59.512577419,"c":59.991562891,"v":160140.9178193554,"t":1704247200}
{"o":59.991562891,"h":60.1977020605,"l":59.2765727951,"c":59.6993564139,"v":165785.8523671153,"t":1704250800}
{"o":59.6993564139,"h":60.2591484541,"l":59.239770894,"c":59.7528662364,"v":175156.5989583375,"t":1704254400}
{"o":59.7528662364,"h":60.6182627931,"l":59.5831862719,"c":59.9423928383,"v":209421.595071605,"t":1704258000}
{"o":59.9423928383,"h":61.1208728082,"l":59.7158653688,"c":60.863129183,"v":272260.5513814493,"t":1704261600}
{"o":60.863129183,"h":61.2614145863,"l":59.5446514459,"c":60.092477994,"v":197336.659812254,"t":1704265200}
{"o":60.092477994,"h":60.5314839132,"l":59.5964218447,"c":60.3458590752,"v":151355.7160867325,"t":1704268800}
{"o":60.3458590752,"h":60.9244515527,"l":59.9077542068,"c":60.3234184832,"v":191912.9017204497,"t":1704272400}
{"o":60.3234184832,"h":60.8783877667,"l":58.9550306983,"c":59.7400222181,"v":224930.3797448388,"t":1704276000}
{"o":59.7400222181,"h":60.0991576411,"l":56.8174212739,"c":57.8980625382,"v":480492.6390123213,"t":1704279600}
{"o":57.8980625382,"h":63.3043844016,"l":53.3385060251,"c":57.9893403484,"v":975489.2048881879,"t":1704283200}
{"o":57.9893403484,"h":58.1405704393,"l":54.6767864451,"c":55.904630601,"v":564705.3597294046,"t":1704286800}
{"o":55.904630601,"h":56.3100703491,"l":53.8603926027,"c":54.578766235,"v":479602.4353177007,"t":1704290400}
{"o":54.578766235,"h":57.542815124,"l":54.2410570061,"c":57.2108510903,"v":478940.3945980619,"t":1704294000}
{"o":57.2108510903,"h":58.7183179396,"l":55.5171510563,"c":56.2189089256,"v":618730.6743404735,"t":1704297600}
{"o":56.2189089256,"h":56.6017468388,"l":54.4218031257,"c":54.8835240661,"v":321134.467342995,"t":1704301200}
{"o":54.8835240661,"h":55.8477553319,"l":53.6380108398,"c":54.6555919715,"v":297000.6850885449,"t":1704304800}
{"o":54.6555919715,"h":55.7510066025,"l":54.1742109486,"c":54.9966732611,"v":257654.1615360813,"t":1704308400}
{"o":54.9966732611,"h":56.3047371386,"l":54.1680112468,"c":55.4488279138,"v":228927.486854014,"t":1704312000}
{"o":55.4488279138,"h":56.4991166097,"l":54.9904816779,"c":56.3962123967,"v":275678.5067322711,"t":1704315600}
{"o":56.3962123967,"h":56.4357166649,"l":54.9266367599,"c":55.5858426549,"v":227921.5417574219,"t":1704319200}
{"o":55.5858426549,"h":55.7356147675,"l":54.7059232589,"c":55.1134717615,"v":238619.9120538178,"t":1704322800}
{"o":55.1134717615,"h":56.4644464953,"l":54.9135926411,"c":56.0019916843,"v":296984.4075958359,"t":1704326400}
{"o":56.0019916843,"h":56.5599345584,"l":54.7308729209,"c":55.4326597558,"v":235547.758168173,"t":1704330000}
{"o":55.4326597558,"h":56.8359459018,"l":54.8353656808,"c":56.363205276,"v":285239.853825887,"t":1704333600}
{"o":56.363205276,"h":57.394616674,"l":56.0191871383,"c":56.9395230206,"v":350180.1162185509,"t":1704337200}
{"o":56.9395230206,"h":57.1411497937,"l":56.1760961698,"c":56.3252023584,"v":266053.1527320298,"t":1704340800}
{"o":56.3252023584,"h":57.198185474,"l":55.8423938106,"c":56.6578978783,"v":284309.0343585681,"t":1704344400}
{"o":56.6578978783,"h":57.155992354,"l":56.2263581087,"c":56.7709942264,"v":187073.4257204872,"t":1704348000}
{"o":56.7709942264,"h":57.1639327202,"l":55.6779299772,"c":55.7541421566,"v":212228.7650032978,"t":1704351600}
{"o":55.7541421566,"h":55.9652631089,"l":54.7360270919,"c":55.30108005,"v":213106.647209889,"t":1704355200}
{"o":55.30108005,"h":56.114199656,"l":54.9209250876,"c":55.3142690868,"v":132694.7881492312,"t":1704358800}
{"o":55.3142690868,"h":55.8285943785,"l":54.2619286718,"c":55.4216699747,"v":194881.2845442274,"t":1704362400}
{"o":55.4216699747,"h":55.7497499976,"l":54.5372930264,"c":55.4816120566,"v":157561.9084956305,"t":1704366000}
{"o":55.4816120566,"h":56.262518176,"l":55.0030636735,"c":55.7092822821,"v":213915.7467060109,"t":1704369600}
{"o":55.7092822821,"h":56.631476849,"l":55.066930914,"c":55.9725898009,"v":219578.6561888835,"t":1704373200}
{"o":55.9725898009,"h":57.5779497836,"l":55.6578767099,"c":57.1857853527,"v":261936.4981342299,"t":1704376800}
{"o":57.1857853527,"h":58.6936629451,"l":56.8513027687,"c":58.3947674519,"v":366692.2034479844,"t":1704380400}
{"o":58.3947674519,"h":58.521135148,"l":56.891658254,"c":57.0791771183,"v":317566.6134547209,"t":1704384000}
{"o":57.0791771183,"h":58.0734966698,"l":56.8568035231,"c":57.659050406,"v":265428.246795034,"t":1704387600}
{"o":57.659050406,"h":58.4655519789,"l":57.4576421428,"c":58.3335803991,"v":214158.2863468143,"t":1704391200}
{"o":58.3335803991,"h":60.0213218387,"l":57.874518221,"c":58.7849408328,"v":366300.3722021937,"t":1704394800}
{"o":58.7849408328,"h":60.6921986524,"l":58.5179428037,"c":59.4620055538,"v":356732.6451369976,"t":1704398400}
{"o":59.4620055538,"h":59.7813183208,"l":58.7637069038,"c":58.9301099277,"v":261739.474442673,"t":1704402000}
{"o":58.9301099277,"h":59.9509741991,"l":58.3417092445,"c":58.4348429955,"v":260814.0690420742,"t":1704405600}
{"o":58.4348429955,"h":59.0972599275,"l":58.2152740094,"c":58.4777836609,"v":211761.8932725048,"t":1704409200}
{"o":58.4777836609,"h":59.124753949,"l":57.4178430483,"c":58.0423085528,"v":265634.4258194939,"t":1704412800}
{"o":58.0423085528,"h":58.7885962234,"l":55.8135601498,"c":56.8126579597,"v":374526.4019634803,"t":1704416400}
{"o":56.8126579597,"h":57.5478781715,"l":56.175158238,"c":56.4745179537,"v":305506.4487550766,"t":1704420000}
{"o":56.4745179537,"h":57.2794028772,"l":56.1797205253,"c":56.7625819345,"v":197248.6490353604,"t":1704423600}
{"o":56.7625819345,"h":56.9962726918,"l":55.9397518227,"c":56.3473650931,"v":234022.3617898345,"t":1704427200}
{"o":56.3473650931,"h":57.0532228661,"l":56.232190993,"c":56.6605250406,"v":188941.6918573595,"t":1704430800}
{"o":56.6605250406,"h":57.1957468364,"l":56.1898563806,"c":56.7254628008,"v":148282.1103618559,"t":1704434400}
{"o":56.7254628008,"h":57.3303525368,"l":56.4584048804,"c":56.4796485605,"v":140711.0397790233,"t":1704438000}
{"o":56.4796485605,"h":57.4305304239,"l":56.4598953156,"c":56.6453735498,"v":140263.3799598025,"t":1704441600}
{"o":56.6453735498,"h":57.8328238304,"l":56.6240804432,"c":57.6016599844,"v":233934.9175900735,"t":1704445200}
{"o":57.6016599844,"h":57.686098354,"l":55.5370380694,"c":56.0474601716,"v":199714.7369017566,"t":1704448800}
{"o":56.0474601716,"h":56.5378845403,"l":55.5169709036,"c":55.9448025844,"v":207669.1468113727,"t":1704452400}
{"o":55.9448025844,"h":56.6938439337,"l":54.9602021259,"c":56.158355935,"v":223972.1945619883,"t":1704456000}
{"o":56.158355935,"h":56.9058690484,"l":55.7849759518,"c":56.5954186639,"v":228874.6521656161,"t":1704459600}
{"o":56.5954186639,"h":56.8438843287,"l":54.1223619999,"c":54.562752235,"v":476912.6538992805,"t":1704463200}
{"o":54.562752235,"h":55.5276475601,"l":54.2633709468,"c":55.0778298619,"v":333319.280706624,"t":1704466800}
{"o":55.0778298619,"h":55.3386912581,"l":53.7824690242,"c":53.7824690242,"v":280965.4456306846,"t":1704470400}
{"o":53.7824690242,"h":55.1168628891,"l":53.4027894322,"c":55.0261406166,"v":359428.7340040526,"t":1704474000}
{"o":55.0261406166,"h":55.3045627667,"l":54.2841154661,"c":54.791566966,"v":182339.9279495981,"t":1704477600}
{"o":54.791566966,"h":55.3697793258,"l":54.6463875937,"c":54.8302285018,"v":190946.7921555078,"t":1704481200}
{"o":54.8302285018,"h":56.0345865113,"l":54.7913065096,"c":55.8308069256,"v":199085.8081384244,"t":1704484800}
{"o":55.8308069256,"h":55.8882882671,"l":54.9936829496,"c":55.5974733846,"v":192073.1102598723,"t":1704488400}
{"o":55.5974733846,"h":56.0563311377,"l":54.8790728529,"c":55.4844674488,"v":162348.2505871744,"t":1704492000}
{"o":55.4844674488,"h":56.2261783337,"l":55.4269785384,"c":55.8473645047,"v":195856.5627559235,"t":1704495600}
{"o":55.8473645047,"h":56.1667547471,"l":55.0744473299,"c":55.5050965535,"v":220663.7634612146,"t":1704499200}
{"o":55.5050965535,"h":55.5345412595,"l":54.7207071319,"c":55.13092429,"v":150880.2690336104,"t":1704502800}
{"o":55.13092429,"h":55.5495695735,"l":54.7946629886,"c":55.2026342981,"v":164969.9422252782,"t":1704506400}
{"o":55.2026342981,"h":55.657029086,"l":54.8864823818,"c":55.2506544535,"v":133191.3603317935,"t":1704510000}
{"o":55.2506544535,"h":55.5935321118,"l":53.8274572028,"c":54.3801770596,"v":246389.0372283916,"t":1704513600}
{"o":54.3801770596,"h":54.8883015541,"l":51.9790644076,"c":53.0151181821,"v":377390.0313904199,"t":1704517200}
{"o":53.0151181821,"h":53.5421053641,"l":51.3867533579,"c":51.8202598691,"v":411004.4495768404,"t":1704520800}
{"o":51.8202598691,"h":53.6191616336,"l":51.5921580628,"c":52.9684029287,"v":284353.8212420286,"t":1704524400}
{"o":52.9684029287,"h":53.4718480137,"l":52.5096828351,"c":53.3463401326,"v":179517.6703816023,"t":1704528000}
{"o":53.3463401326,"h":53.5850511355,"l":53.0077264311,"c":53.1714050273,"v":139255.4355081603,"t":1704531600}
{"o":53.1714050273,"h":53.4433353496,"l":52.8202110742,"c":53.0959863492,"v":157282.2073078979,"t":1704535200}
{"o":53.0959863492,"h":53.2590698413,"l":52.6082644943,"c":52.8750170422,"v":147183.5695638482,"t":1704538800}
{"o":52.8750170422,"h":53.3825299508,"l":52.1901996859,"c":52.5161954516,"v":168938.4523720075,"t":1704542400}
{"o":52.5161954516,"h":53.1337839722,"l":51.9265502341,"c":52.7583844164,"v":243498.0603617018,"t":1704546000}
{"o":52.7583844164,"h":53.9908426685,"l":52.4645261602,"c":53.5077187297,"v":227012.9941633013,"t":1704549600}
{"o":53.5077187297,"h":53.6983862861,"l":52.6962003038,"c":53.0025427957,"v":210258.2300540483,"t":1704553200}
{"o":53.0025427957,"h":53.7212375775,"l":52.7515711751,"c":53.3817273041,"v":193709.8183010981,"t":1704556800}
{"o":53.3817273041,"h":54.5913222041,"l":52.9665641339,"c":53.8419180479,"v":250731.7234385096,"t":1704560400}
{"o":53.8419180479,"h":54.3261598549,"l":53.2718733528,"c":53.6427942399,"v":206179.6757098363,"t":1704564000}
{"o":53.6427942399,"h":53.7952481129,"l":52.4545647337,"c":53.0055851989,"v":186991.0878469225,"t":1704567600}
{"o":53.0055851989,"h":53.4003068661,"l":52.1806619462,"c":52.6816087573,"v":176528.6144088551,"t":1704571200}
{"o":52.6816087573,"h":52.8948663334,"l":51.899608027,"c":52.6690386552,"v":234323.2717221032,"t":1704574800}
{"o":52.6690386552,"h":52.9032454136,"l":51.8084591412,"c":52.1150871935,"v":180199.1830062351,"t":1704578400}
{"o":52.1150871935,"h":52.5087301408,"l":51.2852511619,"c":52.3766807616,"v":200245.0781063316,"t":1704582000}
{"o":52.3766807616,"h":53.7886078235,"l":51.9895203317,"c":53.2685360776,"v":187447.1411854788,"t":1704585600}
{"o":53.2685360776,"h":53.7847191212,"l":52.314348913,"c":52.6419346538,"v":154483.9739528766,"t":1704589200}
{"o":52.6419346538,"h":53.2433204777,"l":51.015764435,"c":51.67396868,"v":238493.1953153729,"t":1704592800}
{"o":51.67396868,"h":52.2890124836,"l":51.4709162327,"c":51.9605991989,"v":143489.7213993738,"t":1704596400}
{"o":51.9605991989,"h":53.0386174425,"l":51.8040207936,"c":52.6448796895,"v":143642.2310630037,"t":1704600000}
{"o":52.6448796895,"h":53.3674359988,"l":52.2364728328,"c":52.5182166654,"v":144696.6101989288,"t":1704603600}
{"o":52.5182166654,"h":53.4401253326,"l":52.2391468891,"c":52.9445557752,"v":127288.2357474282,"t":1704607200}
{"o":52.9445557752,"h":53.3456157404,"l":52.6107200567,"c":53.17675338,"v":123383.7432409597,"t":1704610800}
{"o":53.17675338,"h":53.5020418626,"l":52.2990354107,"c":52.4696349464,"v":153897.2876334034,"t":1704614400}
{"o":52.4696349464,"h":52.7821349414,"l":51.7010929103,"c":51.8246277291,"v":151486.5922690061,"t":1704618000}
{"o":51.8246277291,"h":52.4657855825,"l":51.7720230286,"c":52.3224220875,"v":142445.7282386937,"t":1704621600}
{"o":52.3224220875,"h":52.9632854383,"l":52.149398354,"c":52.6895328127,"v":140637.8426562028,"t":1704625200}
{"o":52.6895328127,"h":53.194255304,"l":52.116400026,"c":53.0074598232,"v":143403.7996642864,"t":1704628800}
{"o":53.0074598232,"h":54.0384081614,"l":52.692429984,"c":53.6247134373,"v":186752.9783615729,"t":1704632400}
{"o":53.6247134373,"h":54.0875417527,"l":52.9630688018,"c":53.4759116732,"v":184434.5666530548,"t":1704636000}
{"o":53.4759116732,"h":53.9058537709,"l":51.9676062997,"c":52.4541794577,"v":198276.3078554176,"t":1704639600}
{"o":52.4541794577,"h":52.8916670807,"l":51.7620234367,"c":52.1134861987,"v":195023.6610350735,"t":1704643200}
{"o":52.1134861987,"h":52.7759207972,"l":51.8026386152,"c":52.5201448737,"v":183482.6921099896,"t":1704646800}
{"o":52.5201448737,"h":52.9103816435,"l":52.398652072,"c":52.6442818972,"v":123054.9114271633,"t":1704650400}
{"o":52.6442818972,"h":52.9226009527,"l":52.2038732657,"c":52.6537168979,"v":108539.8498332395,"t":1704654000}
{"o":52.6537168979,"h":52.9852853973,"l":52.1099334001,"c":52.2244869392,"v":136479.6559992368,"t":1704657600}
{"o":52.2244869392,"h":52.5446614126,"l":51.2562378549,"c":51.6306269013,"v":178750.1683766787,"t":1704661200}
{"o":51.6306269013,"h":51.9477660358,"l":48.9777046818,"c":49.8989992167,"v":429048.6323131553,"t":1704664800}
{"o":49.8989992167,"h":50.6459384911,"l":48.3492446041,"c":49.8875358204,"v":405477.7994130467,"t":1704668400}
{"o":49.8875358204,"h":50.5845273213,"l":49.0725151786,"c":49.5033743039,"v":326206.9470934157,"t":1704672000}
{"o":49.5033743039,"h":50.7528823174,"l":49.1528617659,"c":50.325971512,"v":284101.4880703029,"t":1704675600}
{"o":50.325971512,"h":50.8006999936,"l":48.6770198821,"c":49.1180343277,"v":340631.4262456308,"t":1704679200}
{"o":49.1180343277,"h":49.7532695419,"l":47.5368753449,"c":48.8760268528,"v":465722.1663397996,"t":1704682800}
{"o":48.8760268528,"h":50.2743876266,"l":48.4786040566,"c":49.7824033791,"v":218520.5714056729,"t":1704686400}
{"o":49.7824033791,"h":50.4448245941,"l":48.2302276955,"c":49.863721001,"v":204220.4272154213,"t":1704690000}
{"o":49.863721001,"h":50.7779426361,"l":49.420463513,"c":49.821904591,"v":177496.1137390724,"t":1704693600}
{"o":49.821904591,"h":50.6432208679,"l":49.4841362656,"c":49.9870466614,"v":152244.8362631041,"t":1704697200}
{"o":49.9870466614,"h":50.798932135,"l":49.8878418033,"c":50.2356095951,"v":263129.5912945183,"t":1704700800}
{"o":50.2356095951,"h":50.5266173222,"l":49.2673051082,"c":49.8065918619,"v":141032.5759995816,"t":1704704400}
{"o":49.8065918619,"h":50.7711110678,"l":49.4984446145,"c":50.5156937036,"v":148475.3972714533,"t":1704708000}
{"o":50.5156937036,"h":51.3567812222,"l":50.1283975969,"c":51.2325709774,"v":158187.4253755412,"t":1704711600}
{"o":51.2325709774,"h":52.5490868613,"l":50.4049934006,"c":52.3141035898,"v":346550.0363450734,"t":1704715200}
{"o":52.3141035898,"h":52.9096530569,"l":51.8972454974,"c":52.2072221782,"v":273478.5151828385,"t":1704718800}
{"o":52.2072221782,"h":54.637929887,"l":51.945148673,"c":52.4303933855,"v":284611.7160373572,"t":1704722400}
{"o":52.4303933855,"h":52.9367200149,"l":52.0533119108,"c":52.621881656,"v":353547.4634805363,"t":1704726000}
{"o":52.621881656,"h":53.4237321998,"l":52.0781808123,"c":52.875635642,"v":230605.2282705832,"t":1704729600}
{"o":52.875635642,"h":53.928476932,"l":52.2074974156,"c":53.0081748268,"v":384395.6716308403,"t":1704733200}
{"o":53.0081748268,"h":55.0981141013,"l":51.7700915719,"c":54.4345542415,"v":448177.2160962047,"t":1704736800}
{"o":54.4345542415,"h":55.4422561041,"l":54.0361948698,"c":55.0233799276,"v":456084.2694594312,"t":1704740400}
{"o":55.0233799276,"h":55.2519789908,"l":53.6060685743,"c":53.7672814309,"v":339654.5941715811,"t":1704744000}
{"o":53.7672814309,"h":54.5829253632,"l":53.3404115453,"c":53.6148227561,"v":207813.2641226238,"t":1704747600}
{"o":53.6148227561,"h":54.4780230084,"l":53.4261180034,"c":54.3780051514,"v":190427.3200711153,"t":1704751200}
{"o":54.3780051514,"h":54.7292704467,"l":53.8625818403,"c":54.2782826983,"v":245766.7967981856,"t":1704754800}
{"o":54.2782826983,"h":54.8644292085,"l":52.4922431725,"c":53.9552116247,"v":337072.4862101643,"t":1704758400}
{"o":53.9552116247,"h":54.365577229,"l":53.4237091643,"c":53.8180973942,"v":206985.389765796,"t":1704762000}
{"o":53.8180973942,"h":55.0816218965,"l":53.4345969189,"c":54.6556358533,"v":198815.2635919527,"t":1704765600}
{"o":54.6556358533,"h":55.335857519,"l":54.1299965641,"c":55.2129035057,"v":196971.5381714365,"t":1704769200}
{"o":55.2129035057,"h":57.4976302163,"l":53.9686749246,"c":57.148681886,"v":415580.8087714592,"t":1704772800}
{"o":57.148681886,"h":57.4216481704,"l":55.8657805658,"c":56.242237324,"v":306495.7245592454,"t":1704776400}
{"o":56.242237324,"h":56.5916537803,"l":54.9350235318,"c":55.5597755759,"v":207085.499043688,"t":1704780000}
{"o":55.5597755759,"h":55.970930097,"l":54.9097116136,"c":55.5243026705,"v":198080.9077782318,"t":1704783600}
{"o":55.5243026705,"h":56.4757345704,"l":54.8404404789,"c":55.1958072348,"v":242268.8900542862,"t":1704787200}
{"o":55.1958072348,"h":55.8595383795,"l":54.4427057235,"c":55.0379080646,"v":291410.6885482527,"t":1704790800}
{"o":55.0379080646,"h":55.8231319049,"l":54.5787469167,"c":55.1292164908,"v":164505.6514555939,"t":1704794400}
{"o":55.1292164908,"h":56.1367737315,"l":54.6989800323,"c":55.5509554035,"v":182267.7088757806,"t":1704798000}
{"o":55.5509554035,"h":56.4585980963,"l":53.8103489725,"c":54.2603768348,"v":330520.0425142031,"t":1704801600}
{"o":54.2603768348,"h":55.6132942305,"l":53.7527802172,"c":55.0973355001,"v":371746.4469608698,"t":1704805200}
{"o":55.0973355001,"h":56.065424525,"l":54.0309709176,"c":54.6186758056,"v":344022.5452532322,"t":1704808800}
{"o":54.6186758056,"h":55.3178584415,"l":53.9242278396,"c":54.9061219946,"v":309117.4514211041,"t":1704812400}
{"o":54.9061219946,"h":56.0622364318,"l":54.4160319185,"c":55.3414214802,"v":243225.0724375398,"t":1704816000}
{"o":55.3414214802,"h":55.6555426776,"l":54.4071725398,"c":54.773496888,"v":262099.0372951231,"t":1704819600}
{"o":54.773496888,"h":55.1514592603,"l":54.30971381,"c":54.8338423216,"v":307131.5047184427,"t":1704823200}
{"o":54.8338423216,"h":55.0791476284,"l":53.5855663691,"c":54.1848588889,"v":215072.7749353289,"t":1704826800}
{"o":54.1848588889,"h":54.5962070952,"l":52.7659295216,"c":53.2238762581,"v":246260.237314805,"t":1704830400}
{"o":53.2238762581,"h":55.9597431093,"l":51.9145176454,"c":52.6625837299,"v":773342.2685030972,"t":1704834000}
{"o":52.6625837299,"h":54.7220047081,"l":52.0679350722,"c":54.1638621419,"v":434687.7665642254,"t":1704837600}
{"o":54.1638621419,"h":54.4047511394,"l":52.6923440137,"c":54.0588731056,"v":250353.2808630058,"t":1704841200}
{"o":54.0588731056,"h":54.8170287242,"l":53.1067246651,"c":53.5530926515,"v":315424.8056458071,"t":1704844800}
{"o":53.5530926515,"h":54.3357370957,"l":53.0194325583,"c":53.8476026685,"v":215605.9599418592,"t":1704848400}
{"o":53.8476026685,"h":54.6360096351,"l":53.4035118196,"c":53.6694560998,"v":181919.2333941503,"t":1704852000}
{"o":53.6694560998,"h":54.3960840764,"l":53.4001272414,"c":54.1594057297,"v":167684.2911417894,"t":1704855600}
{"o":54.1594057297,"h":54.8577189116,"l":53.4785429834,"c":53.722554834,"v":206442.5824556748,"t":1704859200}
{"o":53.722554834,"h":54.1161417895,"l":53.4417580458,"c":53.7681290282,"v":143298.2559213714,"t":1704862800}
{"o":53.7681290282,"h":54.1665981531,"l":53.1017090171,"c":53.5561611418,"v":121773.5146760606,"t":1704866400}
{"o":53.5561611418,"h":53.7679555186,"l":53.1538300157,"c":53.3337140658,"v":105065.5194944705,"t":1704870000}
{"o":53.3337140658,"h":53.586646795,"l":52.311609576,"c":52.7436883044,"v":174336.0941596672,"t":1704873600}
{"o":52.7436883044,"h":53.325485507,"l":52.1273647183,"c":52.6708481912,"v":161361.8833917323,"t":1704877200}
{"o":52.6708481912,"h":53.5551987323,"l":52.2993814097,"c":52.8397874756,"v":139059.4345879854,"t":1704880800}
{"o":52.8397874756,"h":53.3628996481,"l":52.3448422221,"c":52.7455773488,"v":168258.7720519966,"t":1704884400}
{"o":52.7455773488,"h":53.5028795206,"l":50.041328195,"c":50.8630945069,"v":375339.3001669014,"t":1704888000}
{"o":50.8630945069,"h":51.9338883061,"l":50.232107606,"c":50.8983488484,"v":283556.0304931697,"t":1704891600}
{"o":50.8983488484,"h":51.4962496494,"l":49.9734114087,"c":50.3107818292,"v":262582.3676289432,"t":1704895200}
{"o":50.3107818292,"h":51.7830500779,"l":49.8825047281,"c":51.3347714242,"v":331838.3603441585,"t":1704898800}
{"o":51.3347714242,"h":51.8238769046,"l":50.8882907877,"c":51.2681045069,"v":230236.7520136945,"t":1704902400}
{"o":51.2681045069,"h":52.5987328444,"l":50.9120179316,"c":52.4589603852,"v":207097.0074640014,"t":1704906000}
{"o":52.4589603852,"h":53.448659635,"l":51.9240348382,"c":52.7820326008,"v":281298.8065309688,"t":1704909600}
{"o":52.7820326008,"h":53.36633728,"l":51.0485738645,"c":51.7091765651,"v":306479.1237963595,"t":1704913200}
{"o":51.7091765651,"h":52.4300752972,"l":50.0318351438,"c":51.8131436497,"v":482997.5282125564,"t":1704916800}
{"o":51.8131436497,"h":55.0651396872,"l":50.7785477391,"c":54.1752844289,"v":621183.8671475408,"t":1704920400}
{"o":54.1752844289,"h":56.4616178735,"l":53.311309842,"c":55.2439650479,"v":1055182.605660626,"t":1704924000}
{"o":55.2439650479,"h":56.9577205723,"l":54.1147532298,"c":54.6864434867,"v":694687.0758107714,"t":1704927600}
{"o":54.6864434867,"h":55.2893167398,"l":53.4007361483,"c":54.1170064207,"v":493325.2379359941,"t":1704931200}
{"o":54.1170064207,"h":54.9756998111,"l":53.2069520092,"c":53.7058500092,"v":306930.9597452058,"t":1704934800}
{"o":53.7058500092,"h":54.3469546493,"l":53.2462508793,"c":53.7728666567,"v":226301.6131538069,"t":1704938400}
{"o":53.7728666567,"h":54.3367119933,"l":53.1260068206,"c":53.8493842406,"v":246467.4369100099,"t":1704942000}
{"o":53.8493842406,"h":54.8687448444,"l":53.5603575706,"c":54.2883009218,"v":227378.4767697062,"t":1704945600}
{"o":54.2883009218,"h":54.7304345161,"l":53.2581865017,"c":53.9438658993,"v":277082.1318662068,"t":1704949200}
{"o":53.9438658993,"h":54.0266060957,"l":52.4447099494,"c":53.2423610984,"v":191345.0772441435,"t":1704952800}
{"o":53.2423610984,"h":54.3124955131,"l":52.9152021735,"c":53.6994897995,"v":158379.905288703,"t":1704956400}
{"o":53.6994897995,"h":55.0580256495,"l":53.3636604468,"c":55.0048545188,"v":223160.9877127569,"t":1704960000}
{"o":55.0048545188,"h":55.4477311524,"l":54.6367263306,"c":55.1064253017,"v":161374.0319445754,"t":1704963600}
{"o":55.1064253017,"h":57.1027880711,"l":54.6006606757,"c":56.6148494695,"v":238592.883686482,"t":1704967200}
{"o":56.6148494695,"h":57.3693813477,"l":56.0628441085,"c":56.8088038404,"v":253660.944846673,"t":1704970800}
{"o":56.8088038404,"h":58.6842396028,"l":56.3235788587,"c":58.0911756114,"v":335849.6547475508,"t":1704974400}
{"o":58.0911756114,"h":58.4454939251,"l":56.1726358943,"c":57.4051390731,"v":564314.2383882781,"t":1704978000}
{"o":57.4051390731,"h":58.538332592,"l":56.1868315059,"c":57.6203973055,"v":557364.0901524407,"t":1704981600}
{"o":57.6203973055,"h":57.8710091341,"l":54.4552349204,"c":55.1782870087,"v":659584.5902885196,"t":1704985200}
{"o":55.1782870087,"h":55.8383102338,"l":53.0602892064,"c":54.3287092571,"v":579088.3275317077,"t":1704988800}
{"o":54.3287092571,"h":55.2491080307,"l":53.6998339538,"c":54.9728732323,"v":301662.3788571171,"t":1704992400}
{"o":54.9728732323,"h":55.3038137021,"l":54.4056199244,"c":55.0533429653,"v":225207.3090633063,"t":1704996000}
{"o":55.0533429653,"h":55.511220984,"l":54.4540123704,"c":55.308481096,"v":260866.9370357933,"t":1704999600}
{"o":55.308481096,"h":56.0154199338,"l":54.3261002601,"c":54.6867755986,"v":274965.0963542477,"t":1705003200}
{"o":54.6867755986,"h":55.0833684619,"l":54.0479723253,"c":54.331094192,"v":196062.7272920124,"t":1705006800}
{"o":54.331094192,"h":54.7390022887,"l":53.6213351737,"c":54.6418782272,"v":186202.1582180762,"t":1705010400}
{"o":54.6418782272,"h":55.0538588125,"l":53.7990438838,"c":54.2262719972,"v":169069.0474345015,"t":1705014000}
{"o":54.2262719972,"h":54.7132004343,"l":53.5853484004,"c":54.0250255214,"v":246596.3957005229,"t":1705017600}
{"o":54.0250255214,"h":54.5107277074,"l":52.6186481798,"c":53.8608002059,"v":240372.9674641587,"t":1705021200}
{"o":53.8608002059,"h":54.3441695439,"l":53.2690177153,"c":54.1086721792,"v":186293.4759935418,"t":1705024800}
{"o":54.1086721792,"h":54.2210161958,"l":53.3263271122,"c":53.4525044422,"v":174163.4241158349,"t":1705028400}
{"o":53.4525044422,"h":53.9183281492,"l":53.2497251235,"c":53.4377710315,"v":207637.2432914059,"t":1705032000}
{"o":53.4377710315,"h":54.414729082,"l":53.0861796135,"c":54.2036235069,"v":163756.3915654511,"t":1705035600}
{"o":54.2036235069,"h":54.8001660987,"l":53.802827951,"c":54.073058672,"v":146238.5405222375,"t":1705039200}
{"o":54.073058672,"h":54.1860402073,"l":53.0934342992,"c":53.5737029494,"v":129210.7340192786,"t":1705042800}
{"o":53.5737029494,"h":53.9294327519,"l":52.9890298306,"c":53.354961955,"v":157049.6324140699,"t":1705046400}
{"o":53.354961955,"h":54.0804660611,"l":52.9320796954,"c":53.7097296911,"v":140791.9011794323,"t":1705050000}
{"o":53.7097296911,"h":53.9490705147,"l":53.4643265559,"c":53.678101927,"v":130847.7305824677,"t":1705053600}
{"o":53.678101927,"h":54.2131609395,"l":53.5048550094,"c":53.7073362708,"v":147650.3533597103,"t":1705057200}
{"o":53.7073362708,"h":54.3103531551,"l":52.855339833,"c":53.3652747963,"v":223223.9901412409,"t":1705060800}
{"o":53.3652747963,"h":54.0105029131,"l":52.7774790176,"c":53.5307188035,"v":207129.3491575439,"t":1705064400}
{"o":53.5307188035,"h":54.1010922031,"l":52.9939507659,"c":53.7116944819,"v":246177.5182028663,"t":1705068000}
{"o":53.7116944819,"h":54.0271417271,"l":51.9050233851,"c":52.1489432422,"v":412282.52613902,"t":1705071600}
{"o":52.1489432422,"h":53.0734019531,"l":50.9012762297,"c":51.8637004703,"v":406194.1095482374,"t":1705075200}
{"o":51.8637004703,"h":52.5205879037,"l":50.4439775674,"c":52.2321112907,"v":434729.1092167257,"t":1705078800}
{"o":52.2321112907,"h":52.8873140361,"l":51.4528259269,"c":51.9945401764,"v":297893.2472809727,"t":1705082400}
{"o":51.9945401764,"h":52.4904511988,"l":51.6749757255,"c":52.1082421884,"v":205743.7148170071,"t":1705086000}
{"o":52.1082421884,"h":52.573914002,"l":51.9265150512,"c":52.2061992048,"v":273841.0037806372,"t":1705089600}
{"o":52.2061992048,"h":52.6729617969,"l":49.7855594127,"c":50.8063700393,"v":356265.5421886388,"t":1705093200}
{"o":50.8063700393,"h":51.4848401106,"l":47.8081397555,"c":49.5509037658,"v":710191.8707423494,"t":1705096800}
{"o":49.5509037658,"h":50.6341043442,"l":49.394645652,"c":50.4585185268,"v":365418.907750226,"t":1705100400}
{"o":50.4585185268,"h":51.1679647806,"l":49.8027314718,"c":50.0150878925,"v":251021.2314857946,"t":1705104000}
{"o":50.0150878925,"h":50.5712207022,"l":48.8482684214,"c":50.0291044506,"v":353578.6288385252,"t":1705107600}
{"o":50.0291044506,"h":50.8430127745,"l":49.6631255451,"c":49.9361132618,"v":268683.6044774349,"t":1705111200}
{"o":49.9361132618,"h":50.1308862251,"l":49.4636681417,"c":49.8008812691,"v":223933.5138435836,"t":1705114800}
{"o":49.8008812691,"h":50.4495526545,"l":49.6236952568,"c":50.2266709469,"v":165604.177828534,"t":1705118400}
{"o":50.2266709469,"h":50.7885810806,"l":49.9716017064,"c":50.6452330996,"v":133077.0203036484,"t":1705122000}
{"o":50.6452330996,"h":51.029598969,"l":50.4867386142,"c":50.8221693414,"v":124240.1684107321,"t":1705125600}
{"o":50.8221693414,"h":51.0775216007,"l":50.5936545225,"c":50.6732105332,"v":135083.5040569037,"t":1705129200}
{"o":50.6732105332,"h":51.0359647166,"l":50.5277527515,"c":50.8040001652,"v":126307.1842080527,"t":1705132800}
{"o":50.8040001652,"h":50.9699395229,"l":50.3192225817,"c":50.6466502027,"v":128812.2937367184,"t":1705136400}
{"o":50.6466502027,"h":50.7051505168,"l":49.9332108284,"c":50.0775679305,"v":153034.1742444193,"t":1705140000}
{"o":50.0775679305,"h":50.56194436,"l":49.8929086052,"c":50.49049872,"v":128178.4037483702,"t":1705143600}
{"o":50.49049872,"h":50.6946003958,"l":50.0196969568,"c":50.4953819345,"v":125757.4129453734,"t":1705147200}
{"o":50.4953819345,"h":50.8251190805,"l":50.1342577701,"c":50.4494668847,"v":179938.3559737469,"t":1705150800}
{"o":50.4494668847,"h":50.5783155105,"l":49.7931631042,"c":50.1593408037,"v":197937.6405397887,"t":1705154400}
{"o":50.1593408037,"h":51.0206114614,"l":50.0630758538,"c":50.7534325178,"v":256189.2758529134,"t":1705158000}
{"o":50.7534325178,"h":50.8589710255,"l":50.1849497648,"c":50.3599338296,"v":258528.2385934159,"t":1705161600}
{"o":50.3599338296,"h":50.8676143284,"l":49.9738128327,"c":50.6432272297,"v":290587.4495057967,"t":1705165200}
{"o":50.6432272297,"h":50.9945898246,"l":50.3096356392,"c":50.8259178233,"v":258829.3287955426,"t":1705168800}
{"o":50.8259178233,"h":52.1916321958,"l":50.7870185046,"c":51.7864008751,"v":329845.3008639088,"t":1705172400}
{"o":51.7864008751,"h":52.8898999231,"l":51.5601768874,"c":52.6838779373,"v":338997.1559040924,"t":1705176000}
{"o":52.6838779373,"h":52.9750716782,"l":52.1253609746,"c":52.621640411,"v":280205.2732410754,"t":1705179600}
{"o":52.621640411,"h":52.8329746278,"l":51.8091375651,"c":52.4465823817,"v":255081.0832074388,"t":1705183200}
{"o":52.4465823817,"h":52.6551139553,"l":51.9098838231,"c":52.3037251681,"v":262439.3716054021,"t":1705186800}
{"o":52.3037251681,"h":52.474931497,"l":51.2818915435,"c":51.561279019,"v":265904.715175876,"t":1705190400}
{"o":51.561279019,"h":52.4578157367,"l":51.4186040456,"c":52.2581795562,"v":229869.0090577342,"t":1705194000}
{"o":52.2581795562,"h":52.8078605603,"l":51.500301818,"c":52.1378901232,"v":203022.9013286576,"t":1705197600}
{"o":52.1378901232,"h":52.8501979275,"l":51.7754908296,"c":52.7230482587,"v":188660.0016854664,"t":1705201200}
{"o":52.7230482587,"h":52.8733412767,"l":52.2681347632,"c":52.4789930871,"v":256014.0201115119,"t":1705204800}
{"o":52.4789930871,"h":53.7980440281,"l":52.0929825052,"c":53.0933823776,"v":229149.7132205906,"t":1705208400}
{"o":53.0933823776,"h":53.9945470577,"l":52.906750328,"c":53.2653084696,"v":215478.5184085516,"t":1705212000}
{"o":53.2653084696,"h":53.5420644082,"l":52.9089526508,"c":53.3748564107,"v":192985.722209316,"t":1705215600}
{"o":53.3748564107,"h":53.6245630334,"l":52.8653805957,"c":53.1034087135,"v":164813.2006799378,"t":1705219200}
{"o":53.1034087135,"h":53.4052947649,"l":52.6613548051,"c":53.2527783177,"v":130744.2347413943,"t":1705222800}
{"o":53.2527783177,"h":53.3005214141,"l":52.7865457955,"c":52.9016499741,"v":164763.5668740669,"t":1705226400}
{"o":52.9016499741,"h":52.9380337053,"l":52.5253185516,"c":52.6515973947,"v":190866.4581017841,"t":1705230000}
{"o":52.6515973947,"h":53.0662160207,"l":52.3143088404,"c":52.5457189461,"v":165041.9124184922,"t":1705233600}
{"o":52.5457189461,"h":53.3552537662,"l":52.1689883489,"c":53.0225766019,"v":196170.4596705541,"t":1705237200}
{"o":53.0225766019,"h":53.847073412,"l":52.7143409872,"c":53.2937292709,"v":286782.6593840407,"t":1705240800}
{"o":53.2937292709,"h":55.1899533468,"l":53.0418842463,"c":53.9529159393,"v":295477.3369499489,"t":1705244400}
{"o":53.9529159393,"h":55.868523631,"l":53.4884146701,"c":55.0221643804,"v":477280.2796889291,"t":1705248000}
{"o":55.0221643804,"h":55.2829228734,"l":54.28394405,"c":54.6027508334,"v":312405.1377466467,"t":1705251600}
{"o":54.6027508334,"h":55.1427866569,"l":53.0549139603,"c":53.8221457816,"v":290092.3100465992,"t":1705255200}
{"o":53.8221457816,"h":54.353018308,"l":52.0960078857,"c":52.4235333416,"v":321474.2435439668,"t":1705258800}
{"o":52.4235333416,"h":53.1247348101,"l":51.7218175807,"c":52.5006203511,"v":338004.9646534981,"t":1705262400}
{"o":52.5006203511,"h":53.3036694519,"l":51.7202796935,"c":52.8429184302,"v":351867.0731927559,"t":1705266000}
{"o":52.8429184302,"h":53.3232579225,"l":52.0328693329,"c":52.6146651308,"v":286643.5421554682,"t":1705269600}
{"o":52.6146651308,"h":52.9929058727,"l":50.9644624083,"c":51.0893138072,"v":449183.8763569979,"t":1705273200}
{"o":51.0893138072,"h":52.4278861283,"l":50.8609408033,"c":52.0969042531,"v":256259.2728144702,"t":1705276800}
{"o":52.0969042531,"h":52.4610841168,"l":51.6157037166,"c":51.9472026531,"v":230263.6055589474,"t":1705280400}
{"o":51.9472026531,"h":52.6808870768,"l":51.8106898812,"c":52.5083000546,"v":216818.2350029251,"t":1705284000}
{"o":52.5083000546,"h":52.693733466,"l":51.8578694162,"c":52.1155317811,"v":221584.7699016375,"t":1705287600}
{"o":52.1155317811,"h":52.4467645411,"l":51.7484388605,"c":52.2190893948,"v":199785.1470282491,"t":1705291200}
{"o":52.2190893948,"h":52.7458991455,"l":51.7495288157,"c":52.1836904021,"v":255865.365033021,"t":1705294800}
{"o":52.1836904021,"h":52.3766850188,"l":51.7238781835,"c":51.9917550067,"v":211517.6642020034,"t":1705298400}
{"o":51.9917550067,"h":52.1961900491,"l":51.3838708626,"c":51.8311876273,"v":239164.9023988044,"t":1705302000}
{"o":51.8311876273,"h":52.1522824007,"l":51.1567098058,"c":51.5417947645,"v":273791.6502180102,"t":1705305600}
{"o":51.5417947645,"h":52.1687051236,"l":51.2020954528,"c":51.8947022819,"v":190578.3098547064,"t":1705309200}
{"o":51.8947022819,"h":52.2027084932,"l":51.4940203618,"c":51.8030194441,"v":189354.3297594401,"t":1705312800}
{"o":51.8030194441,"h":52.0922773599,"l":51.4240963153,"c":51.8748460881,"v":167997.3985142658,"t":1705316400}
{"o":51.8748460881,"h":52.0772633498,"l":51.1910183698,"c":51.5702972807,"v":194198.743707687,"t":1705320000}
{"o":51.5702972807,"h":52.0673970175,"l":51.2863670275,"c":51.8076679731,"v":214006.5373773361,"t":1705323600}
{"o":51.8076679731,"h":52.1679114472,"l":50.4142466182,"c":51.0106816675,"v":333861.7826060586,"t":1705327200}
{"o":51.0106816675,"h":51.5529901422,"l":50.5604566213,"c":50.9131406671,"v":286846.7299200902,"t":1705330800}
{"o":50.9131406671,"h":51.6813449516,"l":50.6077003023,"c":51.268777447,"v":257849.2942300654,"t":1705334400}
{"o":51.268777447,"h":51.9303593524,"l":51.0994347686,"c":51.588422,"v":199263.4428431595,"t":1705338000}
{"o":51.588422,"h":52.7495961489,"l":51.4557494988,"c":51.7942650141,"v":235532.7617437764,"t":1705341600}
{"o":51.7942650141,"h":52.3646250678,"l":51.5463669076,"c":51.9804900377,"v":256870.9544879425,"t":1705345200}
{"o":51.9804900377,"h":52.3873923568,"l":50.8417013178,"c":51.653925488,"v":352037.9881338337,"t":1705348800}
{"o":51.653925488,"h":51.9005939099,"l":51.217131549,"c":51.3192482115,"v":263831.9039293667,"t":1705352400}
{"o":51.3192482115,"h":51.6813489238,"l":50.5787326262,"c":51.1665975777,"v":337516.4271152789,"t":1705356000}
{"o":51.1665975777,"h":51.4341948094,"l":50.7911683102,"c":51.1765741447,"v":234969.9698978088,"t":1705359600}
{"o":51.1765741447,"h":51.583691894,"l":50.9351775106,"c":51.2728781403,"v":228712.8863954792,"t":1705363200}
{"o":51.2728781403,"h":51.8010891071,"l":51.0251529977,"c":51.4687114063,"v":242041.8806752651,"t":1705366800}
{"o":51.4687114063,"h":51.9084048293,"l":51.23456247,"c":51.4810773578,"v":192404.2622044625,"t":1705370400}
{"o":51.4810773578,"h":51.9004705686,"l":51.1775314816,"c":51.7253752119,"v":188529.4501345124,"t":1705374000}
{"o":51.7253752119,"h":51.867293838,"l":51.4182222893,"c":51.535251896,"v":183430.0159459473,"t":1705377600}
{"o":51.535251896,"h":52.1827015807,"l":51.2829533328,"c":51.6576670568,"v":167679.8268396711,"t":1705381200}
{"o":51.6576670568,"h":52.0263364354,"l":51.3998093831,"c":51.8140560617,"v":145467.9832604895,"t":1705384800}
{"o":51.8140560617,"h":53.132448642,"l":51.563984008,"c":52.7315322781,"v":225901.9867951054,"t":1705388400}
{"o":52.7315322781,"h":53.1305083876,"l":52.2434057199,"c":52.776468883,"v":221358.4857560411,"t":1705392000}
{"o":52.776468883,"h":53.0261195973,"l":52.3924262064,"c":52.5966449826,"v":153098.5044930453,"t":1705395600}
{"o":52.5966449826,"h":52.8561359628,"l":52.101175812,"c":52.4003601502,"v":141127.98494298,"t":1705399200}
{"o":52.4003601502,"h":52.7884689669,"l":51.9512216931,"c":52.3814271944,"v":153379.7495418347,"t":1705402800}
{"o":52.3814271944,"h":52.7536631185,"l":52.1986092947,"c":52.5791739693,"v":152232.0822774781,"t":1705406400}
{"o":52.5791739693,"h":52.7958947335,"l":51.7666028245,"c":52.0656191567,"v":211043.5618423093,"t":1705410000}
{"o":52.0656191567,"h":52.528784913,"l":50.8590290177,"c":51.9219793385,"v":336073.5928409265,"t":1705413600}
{"o":51.9219793385,"h":53.0255463679,"l":51.395468937,"c":52.6943824226,"v":333450.4883991705,"t":1705417200}
{"o":52.6943824226,"h":53.148125705,"l":52.0002176181,"c":52.5458252728,"v":265283.0401869827,"t":1705420800}
{"o":52.5458252728,"h":52.6120605997,"l":51.8372597727,"c":52.3875905332,"v":229903.1117401934,"t":1705424400}
{"o":52.3875905332,"h":52.5210123232,"l":51.9007043207,"c":52.2253387687,"v":220243.2005749346,"t":1705428000}
{"o":52.2253387687,"h":52.4448105743,"l":52.0105790501,"c":52.2843567374,"v":226397.8171103355,"t":1705431600}
{"o":52.2843567374,"h":52.561610291,"l":52.1162457714,"c":52.3527710623,"v":225165.9470469485,"t":1705435200}
{"o":52.3527710623,"h":53.2392361067,"l":52.0893966705,"c":52.9780012989,"v":306174.1235088934,"t":1705438800}
{"o":52.9780012989,"h":53.2652393443,"l":52.5678349899,"c":52.8446476889,"v":258197.315825197,"t":1705442400}
{"o":52.8446476889,"h":53.0133383956,"l":52.392168639,"c":52.5349240402,"v":234501.3292527857,"t":1705446000}
{"o":52.5349240402,"h":53.40665909,"l":52.1498087941,"c":52.9789942107,"v":244236.8656766626,"t":1705449600}
{"o":52.9789942107,"h":54.4051047252,"l":52.6298142547,"c":53.4352715219,"v":306914.3270162151,"t":1705453200}
{"o":53.4352715219,"h":54.3262301636,"l":52.9149743754,"c":53.9707102687,"v":266582.3181970254,"t":1705456800}
{"o":53.9707102687,"h":54.1118149541,"l":53.3730012697,"c":53.7428496953,"v":220622.5471843011,"t":1705460400}
{"o":53.7428496953,"h":53.9602666985,"l":53.1488742243,"c":53.4093398849,"v":184829.4325344001,"t":1705464000}
{"o":53.4093398849,"h":53.7750256739,"l":52.5923338055,"c":52.8587157355,"v":197245.7390737874,"t":1705467600}
{"o":52.8587157355,"h":53.3931909253,"l":52.6074617761,"c":53.030504772,"v":152744.1386318362,"t":1705471200}
{"o":53.030504772,"h":53.4263077887,"l":52.2433318637,"c":52.5495239116,"v":158986.4874000206,"t":1705474800}
{"o":52.5495239116,"h":52.9395761504,"l":52.0853067828,"c":52.7521794368,"v":187399.4198323188,"t":1705478400}
{"o":52.7521794368,"h":53.6298422232,"l":52.3885460616,"c":53.2040029817,"v":191914.7295186746,"t":1705482000}
{"o":53.2040029817,"h":54.9417424971,"l":52.7847108659,"c":54.5564916015,"v":301218.8964363746,"t":1705485600}
{"o":54.5564916015,"h":55.3189149019,"l":53.9854763701,"c":54.7083548113,"v":299188.923200116,"t":1705489200}
{"o":54.7083548113,"h":55.0510662628,"l":53.9053016609,"c":54.8961420269,"v":282960.3862063835,"t":1705492800}
{"o":54.8961420269,"h":55.2730315132,"l":54.0495281076,"c":54.34283832,"v":257246.291441845,"t":1705496400}
{"o":54.34283832,"h":55.2940951531,"l":53.2168345411,"c":54.3696330858,"v":430638.2930517267,"t":1705500000}
{"o":54.3696330858,"h":55.1994670864,"l":52.9084028806,"c":53.5064764959,"v":458459.0212698111,"t":1705503600}
{"o":53.5064764959,"h":53.7978409919,"l":52.6582818135,"c":53.176104152,"v":458858.6446029397,"t":1705507200}
{"o":53.176104152,"h":53.6715501111,"l":52.2157882991,"c":53.2577384616,"v":337913.1615604929,"t":1705510800}
{"o":53.2577384616,"h":54.1744723568,"l":52.6598721791,"c":53.9259392038,"v":330118.4626049746,"t":1705514400}
{"o":53.9259392038,"h":54.595826835,"l":53.2960249476,"c":54.0174908528,"v":451711.1148034146,"t":1705518000}
{"o":54.0174908528,"h":54.6319298373,"l":52.8859934096,"c":54.0097130101,"v":373567.7484738327,"t":1705521600}
{"o":54.0097130101,"h":54.5991998865,"l":53.591768687,"c":54.3681401484,"v":324575.6377273223,"t":1705525200}
{"o":54.3681401484,"h":54.5736173514,"l":53.2660455682,"c":53.9481722845,"v":370075.3958481178,"t":1705528800}
{"o":53.9481722845,"h":54.8231039568,"l":53.333347933,"c":54.4750864302,"v":438535.2602155787,"t":1705532400}
{"o":54.4750864302,"h":55.489616337,"l":53.3864004339,"c":53.9694181381,"v":432599.8309725829,"t":1705536000}
{"o":53.9694181381,"h":54.229059649,"l":53.1361476871,"c":53.5186669668,"v":304596.310243657,"t":1705539600}
{"o":53.5186669668,"h":54.3568592577,"l":53.2150581594,"c":53.8271773244,"v":275523.6958552842,"t":1705543200}
{"o":53.8271773244,"h":54.0991099049,"l":53.0793379687,"c":53.3676150235,"v":270865.6434970211,"t":1705546800}
{"o":53.3676150235,"h":53.7431530549,"l":52.8896417023,"c":53.3878106756,"v":198580.7463388382,"t":1705550400}
{"o":53.3878106756,"h":53.8960377592,"l":53.2584409221,"c":53.7584740032,"v":191812.6604706699,"t":1705554000}
{"o":53.7584740032,"h":54.3191020244,"l":53.5585331462,"c":54.0422381039,"v":238551.223126385,"t":1705557600}
{"o":54.0422381039,"h":54.3987863861,"l":53.2140791151,"c":53.7848048348,"v":386072.4588450277,"t":1705561200}
{"o":53.7848048348,"h":54.2430721238,"l":53.5991744734,"c":53.8641672092,"v":277034.3154001324,"t":1705564800}
{"o":53.8641672092,"h":54.1273171929,"l":53.3854313665,"c":53.5358951979,"v":235027.1510396404,"t":1705568400}
{"o":53.5358951979,"h":53.9025796124,"l":52.5661131299,"c":52.8464111889,"v":240710.9016036114,"t":1705572000}
{"o":52.8464111889,"h":53.1690279018,"l":52.6987757911,"c":53.0554552948,"v":230140.4345944284,"t":1705575600}
{"o":53.0554552948,"h":53.2225230435,"l":52.3940505295,"c":52.8230146035,"v":234143.3693717884,"t":1705579200}
{"o":52.8230146035,"h":53.3374883778,"l":51.4657890848,"c":52.8539409133,"v":285575.0874206129,"t":1705582800}
{"o":52.8539409133,"h":53.2596963127,"l":52.6351676053,"c":53.0796787864,"v":264160.8733147121,"t":1705586400}
{"o":53.0796787864,"h":53.3512942932,"l":52.327484891,"c":52.7495763393,"v":288456.3601235502,"t":1705590000}
{"o":52.7495763393,"h":53.3790689873,"l":50.8384267761,"c":51.5627930614,"v":542242.7488601439,"t":1705593600}
{"o":51.5627930614,"h":51.8528960236,"l":50.6058079889,"c":51.3571035179,"v":551025.81998264,"t":1705597200}
{"o":51.3571035179,"h":51.8202937685,"l":50.2653885971,"c":50.9519324438,"v":408157.3051158649,"t":1705600800}
{"o":50.9519324438,"h":51.5603136202,"l":49.100619331,"c":49.9228825323,"v":478713.000585918,"t":1705604400}
{"o":49.9228825323,"h":51.3183413071,"l":49.5095044799,"c":50.5412127522,"v":460871.425604921,"t":1705608000}
{"o":50.5412127522,"h":50.9465495243,"l":50.0756209591,"c":50.6137949738,"v":334422.1016162322,"t":1705611600}
{"o":50.6137949738,"h":51.2714100765,"l":50.2836359544,"c":50.8140641159,"v":285716.1852153206,"t":1705615200}
{"o":50.8140641159,"h":51.030847487,"l":50.3036256933,"c":50.6773767727,"v":310586.3493123675,"t":1705618800}
{"o":50.6773767727,"h":51.0639115798,"l":50.2140128494,"c":50.579725335,"v":266859.2263837238,"t":1705622400}
{"o":50.579725335,"h":50.8149022785,"l":49.8506969121,"c":50.2562239109,"v":245051.7276157309,"t":1705626000}
{"o":50.2562239109,"h":50.5602840516,"l":49.6266945666,"c":49.8092010292,"v":257430.086156893,"t":1705629600}
{"o":49.8092010292,"h":50.3908619837,"l":49.09207985,"c":49.9770796353,"v":298587.4472413568,"t":1705633200}
{"o":49.9770796353,"h":50.575270044,"l":49.7002068789,"c":50.3035247446,"v":180312.6247846338,"t":1705636800}
{"o":50.3035247446,"h":50.6985952359,"l":49.8244889209,"c":50.3920385764,"v":148620.8064725222,"t":1705640400}
{"o":50.3920385764,"h":51.0931414272,"l":50.0917087524,"c":50.8616175633,"v":166701.5452946739,"t":1705644000}
{"o":50.8616175633,"h":51.2041343086,"l":50.3329939766,"c":50.6231981319,"v":148042.4376853477,"t":1705647600}
{"o":50.6231981319,"h":50.8919055916,"l":50.2281847789,"c":50.6474056586,"v":130919.8851382885,"t":1705651200}
{"o":50.6474056586,"h":51.0754796311,"l":50.3753094436,"c":50.731336275,"v":132704.0148646558,"t":1705654800}
{"o":50.731336275,"h":51.2031155864,"l":50.4954563265,"c":50.9727941819,"v":144981.9042749557,"t":1705658400}
{"o":50.9727941819,"h":51.1868655165,"l":50.5759433394,"c":50.8582015577,"v":156022.3251759838,"t":1705662000}
{"o":50.8582015577,"h":50.9896467983,"l":50.3692968078,"c":50.6415204835,"v":153325.1079982018,"t":1705665600}
{"o":50.6415204835,"h":51.022083316,"l":50.2573671763,"c":50.6032754459,"v":197941.2621978087,"t":1705669200}
{"o":50.6032754459,"h":50.8185451213,"l":49.4857599422,"c":49.8577846843,"v":372561.5851384535,"t":1705672800}
{"o":49.8577846843,"h":50.1308347026,"l":48.6549115017,"c":49.1243997104,"v":539371.2803112462,"t":1705676400}
{"o":49.1243997104,"h":49.5129765452,"l":46.7718951222,"c":47.7144859303,"v":800672.4781538161,"t":1705680000}
{"o":47.7144859303,"h":49.3812805157,"l":47.0856322323,"c":48.9868342651,"v":517981.533450108,"t":1705683600}
{"o":48.9868342651,"h":50.418623307,"l":48.3433286113,"c":49.7595620165,"v":493600.2628598366,"t":1705687200}
{"o":49.7595620165,"h":50.7706014982,"l":49.3446102536,"c":50.3617516469,"v":359888.9264623327,"t":1705690800}
{"o":50.3617516469,"h":50.9243609637,"l":49.4991204296,"c":49.8937120023,"v":342157.9172644524,"t":1705694400}
{"o":49.8937120023,"h":50.4172326254,"l":49.6458801802,"c":50.2042742699,"v":292375.768211419,"t":1705698000}
{"o":50.2042742699,"h":50.4121968208,"l":49.6706842414,"c":50.0984839193,"v":269369.4609692342,"t":1705701600}
{"o":50.0984839193,"h":50.4587809862,"l":49.8165629094,"c":50.1913449732,"v":276398.7246517441,"t":1705705200}
{"o":50.1913449732,"h":50.2510798742,"l":49.1181812742,"c":49.3751575764,"v":282714.3695832418,"t":1705708800}
{"o":49.3751575764,"h":50.5152840782,"l":49.0222094246,"c":50.1157645646,"v":262811.1461079983,"t":1705712400}
{"o":50.1157645646,"h":50.2509289249,"l":49.6640812982,"c":50.0138283622,"v":246906.3616782295,"t":1705716000}
{"o":50.0138283622,"h":50.2218266256,"l":49.7526865584,"c":50.0634983253,"v":261073.0393101471,"t":1705719600}
{"o":50.0634983253,"h":50.2398216513,"l":49.7117566812,"c":49.8496255063,"v":225153.8277577501,"t":1705723200}
{"o":49.8496255063,"h":50.0345579646,"l":49.5126379757,"c":49.6951868609,"v":213273.447925055,"t":1705726800}
{"o":49.6951868609,"h":49.9309984004,"l":49.2932720544,"c":49.5460734555,"v":209178.0554116735,"t":1705730400}
{"o":49.5460734555,"h":49.7180366396,"l":49.0802217108,"c":49.2320096055,"v":182819.7484243874,"t":1705734000}
{"o":49.2320096055,"h":49.641134101,"l":48.9459608395,"c":49.2289310629,"v":218782.9644658353,"t":1705737600}
{"o":49.2289310629,"h":49.4333788586,"l":48.5909045414,"c":48.8848675682,"v":208627.3589845124,"t":1705741200}
{"o":48.8848675682,"h":49.4750005709,"l":48.7874810687,"c":49.1854305165,"v":206499.9373299698,"t":1705744800}
{"o":49.1854305165,"h":49.4314894802,"l":48.9093083032,"c":49.2274322935,"v":215054.5725105488,"t":1705748400}
{"o":49.2274322935,"h":49.3959487746,"l":48.8839046982,"c":49.1585816282,"v":192875.4886699879,"t":1705752000}
{"o":49.1585816282,"h":49.3623335423,"l":48.9581889066,"c":49.21665412,"v":216377.4234908221,"t":1705755600}
{"o":49.21665412,"h":49.4071152563,"l":48.5511272602,"c":48.7024013266,"v":267018.9958526386,"t":1705759200}
{"o":48.7024013266,"h":49.1124598232,"l":48.089301693,"c":48.5470373405,"v":295709.7376811836,"t":1705762800}
{"o":48.5470373405,"h":48.9247677763,"l":48.3626689505,"c":48.5952294909,"v":258385.910775969,"t":1705766400}
{"o":48.5952294909,"h":49.5016507434,"l":48.238824436,"c":49.0214807494,"v":289560.499200432,"t":1705770000}
{"o":49.0214807494,"h":49.3712145329,"l":48.7676178897,"c":49.0427954403,"v":296343.7573700289,"t":1705773600}
{"o":49.0427954403,"h":49.2633689925,"l":48.5917443718,"c":48.7432888653,"v":235924.3181873297,"t":1705777200}
{"o":48.7432888653,"h":49.417961535,"l":48.3456603258,"c":49.0736054212,"v":235772.2654000748,"t":1705780800}
{"o":49.0736054212,"h":49.544994914,"l":48.6608616679,"c":49.0181853109,"v":240673.9030869959,"t":1705784400}
{"o":49.0181853109,"h":49.7346757047,"l":48.8280250384,"c":49.4377654615,"v":240158.124716759,"t":1705788000}
{"o":49.4377654615,"h":49.6128757946,"l":48.8007224844,"c":49.3668473598,"v":233395.1800626671,"t":1705791600}
{"o":49.3668473598,"h":49.7644787594,"l":48.7548513078,"c":48.998221154,"v":307533.8149792759,"t":1705795200}
{"o":48.998221154,"h":49.3291341202,"l":48.6594450281,"c":49.1166886196,"v":238625.2997780345,"t":1705798800}
{"o":49.1166886196,"h":49.4953371511,"l":48.7832879128,"c":49.1421578942,"v":208407.3201634477,"t":1705802400}
{"o":49.1421578942,"h":49.4430685706,"l":48.8822886434,"c":49.1548251223,"v":211433.5781866615,"t":1705806000}
{"o":49.1548251223,"h":49.3314309629,"l":48.8406712141,"c":49.0193354634,"v":189790.5068294067,"t":1705809600}
{"o":49.0193354634,"h":49.2000397863,"l":48.7544537216,"c":48.9918899392,"v":185440.390921279,"t":1705813200}
{"o":48.9918899392,"h":49.0609058983,"l":48.6918791074,"c":48.8679493867,"v":184859.5549046485,"t":1705816800}
{"o":48.8679493867,"h":49.2086156131,"l":48.4253832281,"c":48.916013304,"v":177106.8190823173,"t":1705820400}
{"o":48.916013304,"h":49.2837667768,"l":48.644341699,"c":48.9472529081,"v":225156.0200987856,"t":1705824000}
{"o":48.9472529081,"h":49.6948606386,"l":48.8858773226,"c":49.4502200996,"v":188111.8650196293,"t":1705827600}
{"o":49.4502200996,"h":49.8206753608,"l":49.0095483403,"c":49.5452301462,"v":200854.9519941355,"t":1705831200}
{"o":49.5452301462,"h":50.1437228977,"l":49.1057006881,"c":49.5965346358,"v":168818.2501440408,"t":1705834800}
{"o":49.5965346358,"h":49.9574590474,"l":49.4445219223,"c":49.5247298507,"v":175750.985017256,"t":1705838400}
{"o":49.5247298507,"h":49.8173508596,"l":49.2327319976,"c":49.6261937156,"v":262637.9927901282,"t":1705842000}
{"o":49.6261937156,"h":49.844212335,"l":49.3898199465,"c":49.5561570122,"v":198234.8655934791,"t":1705845600}
{"o":49.5561570122,"h":50.0116677744,"l":48.8293473642,"c":49.2926101179,"v":331839.9507594432,"t":1705849200}
{"o":49.2926101179,"h":49.4888624584,"l":48.703751133,"c":49.0445015182,"v":257451.4784899899,"t":1705852800}
{"o":49.0445015182,"h":49.3319020565,"l":48.8945665107,"c":49.1315572814,"v":202281.4045710399,"t":1705856400}
{"o":49.1315572814,"h":49.4616724961,"l":48.7266274918,"c":49.2609267119,"v":209333.0892822966,"t":1705860000}
{"o":49.2609267119,"h":49.4536212409,"l":48.967201298,"c":49.223461744,"v":224018.0946285589,"t":1705863600}
{"o":49.223461744,"h":49.3866752582,"l":48.7226095742,"c":48.9004113434,"v":254750.6463934039,"t":1705867200}
{"o":48.9004113434,"h":49.3870925959,"l":48.7750524091,"c":49.2517204049,"v":311857.7013357276,"t":1705870800}
{"o":49.2517204049,"h":49.5126358362,"l":48.5596204635,"c":48.7426858818,"v":252289.6717108463,"t":1705874400}
{"o":48.7426858818,"h":48.9940349583,"l":48.3305200516,"c":48.6135381958,"v":241595.2767148274,"t":1705878000}
{"o":48.6135381958,"h":49.1010340837,"l":48.1767503505,"c":48.6857800079,"v":241996.2375600052,"t":1705881600}
{"o":48.6857800079,"h":49.3222890073,"l":47.7330086113,"c":48.2454351622,"v":308799.8277191842,"t":1705885200}
{"o":48.2454351622,"h":48.7293381542,"l":47.0661849097,"c":47.785968469,"v":277726.114605101,"t":1705888800}
{"o":47.785968469,"h":48.2131582262,"l":47.0349982212,"c":47.6417091093,"v":297783.4980060665,"t":1705892400}
{"o":47.6417091093,"h":47.8336895656,"l":46.9569974506,"c":47.3314121293,"v":228557.2315201907,"t":1705896000}
{"o":47.3314121293,"h":48.2205102488,"l":46.967362766,"c":47.9494500626,"v":207967.3050892014,"t":1705899600}
{"o":47.9494500626,"h":48.1167909926,"l":47.6675549588,"c":47.8879071967,"v":152702.9590792782,"t":1705903200}
{"o":47.8879071967,"h":48.0706142689,"l":47.4188602611,"c":47.6881332146,"v":164644.7423824537,"t":1705906800}
{"o":47.6881332146,"h":47.8721273137,"l":46.7894454961,"c":47.1322857221,"v":255014.1382768644,"t":1705910400}
{"o":47.1322857221,"h":47.763846572,"l":46.1463570553,"c":46.63096767,"v":254119.1848497469,"t":1705914000}
{"o":46.63096767,"h":47.2748903647,"l":46.0305958194,"c":46.9132423412,"v":350972.4405614432,"t":1705917600}
{"o":46.9132423412,"h":47.6959659992,"l":46.6779324834,"c":47.1786569159,"v":223357.5886435605,"t":1705921200}
{"o":47.1786569159,"h":47.4751600235,"l":46.654690409,"c":47.3299360196,"v":217907.0302994636,"t":1705924800}
{"o":47.3299360196,"h":48.6016862707,"l":46.9480667269,"c":47.3952821937,"v":279038.7905332151,"t":1705928400}
{"o":47.3952821937,"h":47.724295037,"l":45.9097377691,"c":46.8441722693,"v":337080.7408718414,"t":1705932000}
{"o":46.8441722693,"h":47.0749895223,"l":45.6128148098,"c":46.5694586388,"v":461359.032850143,"t":1705935600}
{"o":46.5694586388,"h":47.3475996608,"l":45.6232570081,"c":45.9892938395,"v":368363.686660344,"t":1705939200}
{"o":45.9892938395,"h":46.754793412,"l":45.7744464181,"c":46.386692551,"v":341028.9048776141,"t":1705942800}
{"o":46.386692551,"h":46.7174192911,"l":44.9047122566,"c":45.7723680379,"v":414220.9612478925,"t":1705946400}
{"o":45.7723680379,"h":46.6978384152,"l":43.6895558883,"c":44.9992126825,"v":807953.4661790305,"t":1705950000}
{"o":44.9992126825,"h":46.8155201457,"l":44.5080197589,"c":45.9211563249,"v":466378.4075203339,"t":1705953600}
{"o":45.9211563249,"h":46.0691434758,"l":45.0701455622,"c":45.3726391323,"v":316461.4221930639,"t":1705957200}
{"o":45.3726391323,"h":45.8286578012,"l":44.7841322509,"c":45.1043297774,"v":318727.798532963,"t":1705960800}
{"o":45.1043297774,"h":45.6045969982,"l":44.1766677825,"c":45.0102857741,"v":326648.1865281239,"t":1705964400}
{"o":45.0102857741,"h":45.7319497396,"l":44.742708509,"c":45.5000268049,"v":336944.2653663297,"t":1705968000}
{"o":45.5000268049,"h":45.7159315761,"l":44.9095190688,"c":45.241757609,"v":232970.1472077874,"t":1705971600}
{"o":45.241757609,"h":46.0670772552,"l":44.9107130136,"c":45.8208036975,"v":217078.3188461552,"t":1705975200}
{"o":45.8208036975,"h":46.0977401322,"l":45.1829029854,"c":45.5616454881,"v":219838.8015526459,"t":1705978800}
{"o":45.5616454881,"h":46.1443937985,"l":45.5353666048,"c":45.7005979277,"v":213159.1981478234,"t":1705982400}
{"o":45.7005979277,"h":45.8796503604,"l":45.5064534914,"c":45.7103314236,"v":238880.4487802,"t":1705986000}
{"o":45.7103314236,"h":45.9047714912,"l":45.2172809087,"c":45.401335545,"v":206169.271969889,"t":1705989600}
{"o":45.401335545,"h":45.6144770788,"l":43.9613007341,"c":44.4424445433,"v":247543.5933952741,"t":1705993200}
{"o":44.4424445433,"h":45.0394999214,"l":43.2399840879,"c":43.6764096306,"v":440861.9965481496,"t":1705996800}
{"o":43.6764096306,"h":44.2596691619,"l":40.1460460693,"c":43.5713101503,"v":529510.534860884,"t":1706000400}
{"o":43.5713101503,"h":44.3659249744,"l":42.790457567,"c":43.1446689877,"v":304212.2221315412,"t":1706004000}
{"o":43.1446689877,"h":43.9031030408,"l":42.7679942085,"c":43.579499009,"v":396239.4981164921,"t":1706007600}
{"o":43.579499009,"h":44.2594670379,"l":42.8000983474,"c":43.606375386,"v":390611.3120016439,"t":1706011200}
{"o":43.606375386,"h":43.9451118816,"l":42.9027507955,"c":43.2132581729,"v":284035.3716987598,"t":1706014800}
{"o":43.2132581729,"h":44.341533308,"l":42.3948015921,"c":43.9715702015,"v":518130.8632453553,"t":1706018400}
{"o":43.9715702015,"h":45.1896032154,"l":42.8297328589,"c":44.7264765359,"v":591443.9809987654,"t":1706022000}
{"o":44.7264765359,"h":45.4040946067,"l":43.8797470535,"c":44.8235090903,"v":381829.7077299063,"t":1706025600}
{"o":44.8235090903,"h":45.2397078963,"l":44.1149973521,"c":44.4993554678,"v":417837.2510742793,"t":1706029200}
{"o":44.4993554678,"h":45.1974839444,"l":43.0117693944,"c":43.9520346451,"v":355956.284013403,"t":1706032800}
{"o":43.9520346451,"h":44.2683253735,"l":43.5946787402,"c":43.7537264978,"v":279506.6841683209,"t":1706036400}
{"o":43.7537264978,"h":44.4571080681,"l":43.5171965765,"c":43.9480651005,"v":256928.848422213,"t":1706040000}
{"o":43.9480651005,"h":44.2420129736,"l":43.308154521,"c":43.6712473868,"v":268691.7072033031,"t":1706043600}
{"o":43.6712473868,"h":44.735106955,"l":43.4492396822,"c":44.4845425797,"v":255322.7026593556,"t":1706047200}
{"o":44.4845425797,"h":45.6655178999,"l":44.2495351353,"c":45.2261527973,"v":333673.3103836084,"t":1706050800}
{"o":45.2261527973,"h":46.1757042197,"l":44.7233425433,"c":45.7291478674,"v":420160.9387815428,"t":1706054400}
{"o":45.7291478674,"h":46.0835263999,"l":44.8600277545,"c":45.0423346402,"v":282904.9369099195,"t":1706058000}
{"o":45.0423346402,"h":45.6532827953,"l":44.7830176904,"c":45.1749910589,"v":263874.6984074236,"t":1706061600}
{"o":45.1749910589,"h":45.3894669697,"l":44.6139599456,"c":44.8123612785,"v":387830.7898023695,"t":1706065200}
{"o":44.8123612785,"h":45.2544806475,"l":44.5817256877,"c":44.9330688362,"v":262759.4951553083,"t":1706068800}
{"o":44.9330688362,"h":45.63595421,"l":44.595653406,"c":45.3215741382,"v":236965.5857516947,"t":1706072400}
{"o":45.3215741382,"h":45.796738764,"l":44.8211312432,"c":45.5679553487,"v":211750.8235362298,"t":1706076000}
{"o":45.5679553487,"h":46.4766724368,"l":45.1494349872,"c":45.8411140582,"v":245781.5030677108,"t":1706079600}
{"o":45.8411140582,"h":46.5314577292,"l":45.5523393729,"c":46.0143335034,"v":245047.5782654047,"t":1706083200}
{"o":46.0143335034,"h":46.4066258483,"l":45.6148999248,"c":46.0446239219,"v":227355.8417612196,"t":1706086800}
{"o":46.0446239219,"h":47.0428851333,"l":45.0702516581,"c":45.9335909981,"v":263884.4661462305,"t":1706090400}
{"o":45.9335909981,"h":46.4943688879,"l":45.102208792,"c":45.4024282082,"v":204428.175827826,"t":1706094000}
{"o":45.4024282082,"h":45.9253064727,"l":44.6770565225,"c":45.1711144616,"v":263184.7925965864,"t":1706097600}
{"o":45.1711144616,"h":46.1815456625,"l":44.4467759635,"c":45.2086828543,"v":270839.4556080387,"t":1706101200}
{"o":45.2086828543,"h":46.3345604653,"l":44.5660497362,"c":45.2696566428,"v":360208.5390298822,"t":1706104800}
{"o":45.2696566428,"h":46.259126984,"l":44.6252427093,"c":45.5875572141,"v":295960.4495923689,"t":1706108400}
{"o":45.5875572141,"h":46.2387435181,"l":44.8289400152,"c":45.7030246285,"v":337484.4487795295,"t":1706112000}
{"o":45.7030246285,"h":46.7578074467,"l":45.2918115319,"c":46.2919745078,"v":277511.4685282062,"t":1706115600}
{"o":46.2919745078,"h":46.4721417926,"l":45.3626498824,"c":45.8321445932,"v":287963.4430226443,"t":1706119200}
{"o":45.8321445932,"h":46.1263811837,"l":45.5323065151,"c":45.9008799116,"v":233857.2255425061,"t":1706122800}
{"o":45.9008799116,"h":46.6732607381,"l":45.483378143,"c":45.8005010111,"v":320899.2980681771,"t":1706126400}
{"o":45.8005010111,"h":46.3166942841,"l":45.4378978334,"c":45.9513053733,"v":275524.3858058434,"t":1706130000}
{"o":45.9513053733,"h":46.731015788,"l":45.5948467427,"c":46.3842296698,"v":262366.2147366134,"t":1706133600}
{"o":46.3842296698,"h":47.4631189607,"l":45.9520981267,"c":46.9400972748,"v":330304.803970733,"t":1706137200}
{"o":46.9400972748,"h":47.7246873245,"l":46.6618499421,"c":47.4709922502,"v":331687.8954484567,"t":1706140800}
{"o":47.4709922502,"h":47.6268476461,"l":46.4466398445,"c":46.7460727494,"v":239692.227639586,"t":1706144400}
{"o":46.7460727494,"h":47.2382831153,"l":46.4901730206,"c":46.7558810569,"v":224385.9143288191,"t":1706148000}
{"o":46.7558810569,"h":47.1918097131,"l":46.2756758163,"c":46.7564458937,"v":199461.253998353,"t":1706151600}
{"o":46.7564458937,"h":47.0881759996,"l":46.1038974632,"c":46.5273825907,"v":237218.567150234,"t":1706155200}
{"o":46.5273825907,"h":46.7162018367,"l":45.8857073952,"c":46.1337262536,"v":228625.45140655,"t":1706158800}
{"o":46.1337262536,"h":47.0121477702,"l":45.9309920843,"c":46.7146486446,"v":210833.3120833796,"t":1706162400}
{"o":46.7146486446,"h":47.0233836311,"l":46.3803440322,"c":46.655035478,"v":194585.2590898973,"t":1706166000}
{"o":46.655035478,"h":46.8451032996,"l":46.2082200814,"c":46.4500080348,"v":199831.3126490663,"t":1706169600}
{"o":46.4500080348,"h":46.7128716148,"l":45.7956952143,"c":46.1829337091,"v":156022.1515487718,"t":1706173200}
{"o":46.1829337091,"h":46.8111381627,"l":45.8162632386,"c":46.6360129396,"v":177441.326938128,"t":1706176800}
{"o":46.6360129396,"h":47.3436354036,"l":46.1303095371,"c":46.9312398809,"v":231481.6568994921,"t":1706180400}
{"o":46.9312398809,"h":47.5637918776,"l":45.6090172694,"c":46.1327741114,"v":251014.3136552079,"t":1706184000}
{"o":46.1327741114,"h":46.3900842798,"l":45.6816332385,"c":46.1206789358,"v":227272.5553850816,"t":1706187600}
{"o":46.1206789358,"h":47.0109009387,"l":45.8232982303,"c":46.6135647442,"v":264707.1927832011,"t":1706191200}
{"o":46.6135647442,"h":46.9390891654,"l":45.313016619,"c":45.8390991101,"v":362943.5171495305,"t":1706194800}
{"o":45.8390991101,"h":46.2248984503,"l":45.3274811445,"c":45.5431217836,"v":298159.7315625844,"t":1706198400}
{"o":45.5431217836,"h":45.9276078407,"l":44.9887076486,"c":45.6244952648,"v":310355.9968481839,"t":1706202000}
{"o":45.6244952648,"h":46.5653009933,"l":45.3792093818,"c":45.9190209565,"v":344222.0638135574,"t":1706205600}
{"o":45.9190209565,"h":46.7912684378,"l":45.3411308381,"c":46.2503012282,"v":299028.2381952726,"t":1706209200}
{"o":46.2503012282,"h":46.5821458372,"l":45.4409449874,"c":46.0181248222,"v":280271.6233206333,"t":1706212800}
{"o":46.0181248222,"h":46.5234579631,"l":45.5395361429,"c":46.1695188619,"v":297998.4145733067,"t":1706216400}
{"o":46.1695188619,"h":46.3902772511,"l":45.3408999953,"c":45.7950492048,"v":219314.4612004179,"t":1706220000}
{"o":45.7950492048,"h":46.1292727546,"l":45.2494053312,"c":45.4391384706,"v":224851.5753566938,"t":1706223600}
{"o":45.4391384706,"h":46.0584240021,"l":44.8706461098,"c":45.4628274106,"v":229053.0409519527,"t":1706227200}
{"o":45.4628274106,"h":45.9341033069,"l":44.9346595822,"c":45.3162629327,"v":243865.1723902077,"t":1706230800}
{"o":45.3162629327,"h":46.2434285031,"l":44.9154389855,"c":46.0028654991,"v":232788.3867054565,"t":1706234400}
{"o":46.0028654991,"h":46.2518883266,"l":45.6776237742,"c":45.9693291177,"v":185071.1289614498,"t":1706238000}
{"o":45.9693291177,"h":46.3384438298,"l":45.7210781451,"c":45.9908608616,"v":186956.5081766846,"t":1706241600}
{"o":45.9908608616,"h":46.1842138551,"l":45.7030377848,"c":45.8967513302,"v":198907.2304875743,"t":1706245200}
{"o":45.8967513302,"h":46.3247086285,"l":45.572477931,"c":45.843177352,"v":203478.9174491156,"t":1706248800}
{"o":45.843177352,"h":46.2602820529,"l":45.4055002195,"c":45.7354528148,"v":245800.2428965379,"t":1706252400}
{"o":45.7354528148,"h":46.2899798333,"l":45.4720412792,"c":45.8846967606,"v":214901.2731571564,"t":1706256000}
{"o":45.8846967606,"h":46.6199133607,"l":45.5971892037,"c":45.9754573669,"v":178854.2983952275,"t":1706259600}
{"o":45.9754573669,"h":47.704807874,"l":45.3129252595,"c":47.1600603235,"v":258530.0575342709,"t":1706263200}
{"o":47.1600603235,"h":48.3250947294,"l":46.9190744484,"c":47.9488164563,"v":341291.8071097328,"t":1706266800}
{"o":47.9488164563,"h":48.5222235431,"l":47.0557546001,"c":47.56124069,"v":271319.6936317842,"t":1706270400}
{"o":47.56124069,"h":47.9353422995,"l":46.9403845937,"c":47.295363965,"v":219780.9365314799,"t":1706274000}
{"o":47.295363965,"h":48.1632167461,"l":47.0135633314,"c":48.013255674,"v":306024.8129754285,"t":1706277600}
{"o":48.013255674,"h":48.5555263702,"l":47.3540888317,"c":48.2231991332,"v":463402.3542244172,"t":1706281200}
{"o":48.2231991332,"h":49.2602622258,"l":47.6392458963,"c":48.5816771084,"v":520444.8469809402,"t":1706284800}
{"o":48.5816771084,"h":48.9427263974,"l":47.9926458162,"c":48.4165156113,"v":330575.6065240388,"t":1706288400}
{"o":48.4165156113,"h":48.9370806859,"l":48.0108153665,"c":48.5814820296,"v":289713.2601399751,"t":1706292000}
{"o":48.5814820296,"h":48.8302200367,"l":48.1672006913,"c":48.5176714137,"v":285520.5888439463,"t":1706295600}
{"o":48.5176714137,"h":49.0549150604,"l":47.6705215951,"c":47.852745854,"v":320940.7682839211,"t":1706299200}
{"o":47.852745854,"h":48.4004450636,"l":47.586979568,"c":48.0777816697,"v":289305.8689534924,"t":1706302800}
{"o":48.0777816697,"h":48.3348232611,"l":47.5652545045,"c":47.9888264581,"v":317477.0466399426,"t":1706306400}
{"o":47.9888264581,"h":48.1417550198,"l":47.650021957,"c":47.8685987323,"v":296743.8785941057,"t":1706310000}
{"o":47.8685987323,"h":48.3624916183,"l":47.731395333,"c":48.1488980659,"v":254906.411708086,"t":1706313600}
{"o":48.1488980659,"h":48.8036302466,"l":47.7880189044,"c":48.235059767,"v":262113.9282315377,"t":1706317200}
{"o":48.235059767,"h":48.7064777111,"l":47.9918644271,"c":48.2287449905,"v":214566.1941857884,"t":1706320800}
{"o":48.2287449905,"h":48.3918227395,"l":47.9386234025,"c":48.1211740506,"v":252010.333861597,"t":1706324400}
{"o":48.1211740506,"h":48.1902030146,"l":47.8280749347,"c":48.0591618137,"v":230041.6253728893,"t":1706328000}
{"o":48.0591618137,"h":48.325253373,"l":47.397562897,"c":47.6663481198,"v":234818.2619525699,"t":1706331600}
{"o":47.6663481198,"h":47.909862272,"l":47.3943638889,"c":47.6172387045,"v":227970.267457711,"t":1706335200}
{"o":47.6172387045,"h":47.8132028685,"l":47.1176952041,"c":47.4917287478,"v":238680.7697036903,"t":1706338800}
{"o":47.4917287478,"h":47.6380489807,"l":47.0601248642,"c":47.2374903086,"v":165532.7080994356,"t":1706342400}
{"o":47.2374903086,"h":47.9191247764,"l":46.8731111615,"c":47.5801588517,"v":190195.2596637416,"t":1706346000}
{"o":47.5801588517,"h":47.8808611288,"l":47.4727197455,"c":47.6518729044,"v":156267.5804872897,"t":1706349600}
{"o":47.6518729044,"h":47.9998840785,"l":47.5070289592,"c":47.6935179752,"v":206901.5677458353,"t":1706353200}
{"o":47.6935179752,"h":47.9632947222,"l":47.2553486842,"c":47.509514409,"v":149130.3652870141,"t":1706356800}
{"o":47.509514409,"h":47.8196201866,"l":47.074644767,"c":47.268623023,"v":181940.7564645502,"t":1706360400}
{"o":47.268623023,"h":48.3595476534,"l":47.1527306989,"c":47.5811854883,"v":257293.7774717646,"t":1706364000}
{"o":47.5811854883,"h":47.8380275332,"l":47.3887584812,"c":47.5459309706,"v":219745.0211975507,"t":1706367600}
{"o":47.5459309706,"h":48.0823355852,"l":47.0628489657,"c":47.4633172285,"v":226538.381844326,"t":1706371200}
{"o":47.4633172285,"h":47.7942570038,"l":46.9701784427,"c":47.2500359746,"v":185154.1463673618,"t":1706374800}
{"o":47.2500359746,"h":47.5969705418,"l":46.9539077533,"c":47.1407959264,"v":186816.5274525805,"t":1706378400}
{"o":47.1407959264,"h":47.4522020668,"l":47.0748206001,"c":47.2145733708,"v":179514.2419817037,"t":1706382000}
{"o":47.2145733708,"h":47.4193073954,"l":47.1037768789,"c":47.3050801354,"v":191861.8347494392,"t":1706385600}
{"o":47.3050801354,"h":47.567167057,"l":47.0355633141,"c":47.2967606111,"v":215504.5567493171,"t":1706389200}
{"o":47.2967606111,"h":47.44820697,"l":47.0987289016,"c":47.4001246509,"v":206053.0514461066,"t":1706392800}
{"o":47.4001246509,"h":47.8452962106,"l":46.9753200612,"c":47.3700160413,"v":216208.6305030809,"t":1706396400}
{"o":47.3700160413,"h":47.726798579,"l":46.776368035,"c":47.3358728654,"v":210173.6780605355,"t":1706400000}
{"o":47.3358728654,"h":48.1387070078,"l":47.1304130833,"c":47.5409365104,"v":254048.8194670134,"t":1706403600}
{"o":47.5409365104,"h":48.2107917804,"l":47.4027510368,"c":47.8559274872,"v":242062.8824456449,"t":1706407200}
{"o":47.8559274872,"h":49.113128317,"l":47.5441369222,"c":48.7645716765,"v":298408.7524776714,"t":1706410800}
{"o":48.7645716765,"h":49.1149417695,"l":48.5957856815,"c":48.971674034,"v":343572.0078365335,"t":1706414400}
{"o":48.971674034,"h":50.4409946311,"l":48.2307364571,"c":49.9371603121,"v":272705.3133111864,"t":1706418000}
{"o":49.9371603121,"h":50.0955412224,"l":49.3420434649,"c":49.6022241467,"v":221171.1193116657,"t":1706421600}
{"o":49.6022241467,"h":49.9055204658,"l":49.4946905948,"c":49.7122513728,"v":187603.6530837957,"t":1706425200}
{"o":49.7122513728,"h":50.4014776786,"l":49.1747197435,"c":49.7198123877,"v":201122.699443558,"t":1706428800}
{"o":49.7198123877,"h":50.6179195514,"l":48.9400623019,"c":49.3591723795,"v":232914.7238504553,"t":1706432400}
{"o":49.3591723795,"h":50.6737138462,"l":48.9696844981,"c":49.9412952935,"v":295820.4260756591,"t":1706436000}
{"o":49.9412952935,"h":50.3021191514,"l":49.0366273313,"c":49.5975697603,"v":259068.3063265992,"t":1706439600}
{"o":49.5975697603,"h":49.7568008323,"l":48.7247539887,"c":49.3370846695,"v":350154.1559870499,"t":1706443200}
{"o":49.3370846695,"h":49.8728547057,"l":48.8985048462,"c":49.1926602774,"v":333807.9002928157,"t":1706446800}
{"o":49.1926602774,"h":49.7519173888,"l":48.699650303,"c":48.8623939942,"v":309010.3583798098,"t":1706450400}
{"o":48.8623939942,"h":49.5492470849,"l":48.6366480895,"c":48.9510574203,"v":353937.9225304053,"t":1706454000}
{"o":48.9510574203,"h":49.4944651814,"l":48.7266306889,"c":49.1074963562,"v":265639.342789026,"t":1706457600}
{"o":49.1074963562,"h":49.6055357668,"l":48.2108071585,"c":48.8505697355,"v":309089.9160432533,"t":1706461200}
{"o":48.8505697355,"h":49.1747363321,"l":48.2336231381,"c":48.6275278108,"v":321149.6322977619,"t":1706464800}
{"o":48.6275278108,"h":49.3006722173,"l":47.1858993339,"c":48.378829079,"v":392681.6819933996,"t":1706468400}
{"o":48.378829079,"h":49.360102585,"l":47.7466997258,"c":48.7138423661,"v":393720.9787321934,"t":1706472000}
{"o":48.7138423661,"h":49.2042830437,"l":48.2442897706,"c":48.7795616645,"v":310473.6968104217,"t":1706475600}
{"o":48.7795616645,"h":49.2335690965,"l":48.1312493828,"c":48.4626794501,"v":329109.6358879216,"t":1706479200}
{"o":48.4626794501,"h":49.377378923,"l":47.9696390308,"c":49.0025604091,"v":364816.815998546,"t":1706482800}
{"o":49.0025604091,"h":49.0779027781,"l":48.474250552,"c":48.9938043179,"v":312110.0354468178,"t":1706486400}
{"o":48.9938043179,"h":49.5463043307,"l":48.2490851216,"c":49.218980257,"v":320311.8220123854,"t":1706490000}
{"o":49.218980257,"h":49.7346069995,"l":48.8082555054,"c":49.2328792265,"v":320068.9487180941,"t":1706493600}
{"o":49.2328792265,"h":50.2802829945,"l":48.8666702284,"c":49.5514786565,"v":325715.3293851639,"t":1706497200}
{"o":49.5514786565,"h":50.8149898695,"l":49.0295467487,"c":50.2596866574,"v":292746.0453453579,"t":1706500800}
{"o":50.2596866574,"h":50.5746835481,"l":49.6449339992,"c":49.8814974853,"v":241192.3371965928,"t":1706504400}
{"o":49.8814974853,"h":50.5934450536,"l":49.6710273539,"c":50.3620506066,"v":225358.3721102527,"t":1706508000}
{"o":50.3620506066,"h":50.688255277,"l":49.8540120005,"c":50.0812479207,"v":212205.1517328958,"t":1706511600}
{"o":50.0812479207,"h":50.5801014668,"l":49.6447783448,"c":50.2427800153,"v":244669.5976125084,"t":1706515200}
{"o":50.2427800153,"h":50.821774753,"l":49.6308897317,"c":50.2850827889,"v":223302.7700466166,"t":1706518800}
{"o":50.2850827889,"h":50.7742079719,"l":49.8917274482,"c":50.5266652806,"v":172424.3807781641,"t":1706522400}
{"o":50.5266652806,"h":50.7506475365,"l":49.88924223,"c":50.2682598001,"v":236847.7769867895,"t":1706526000}
{"o":50.2682598001,"h":50.7280903421,"l":49.6105514914,"c":50.1261519844,"v":272740.1782446905,"t":1706529600}
{"o":50.1261519844,"h":50.4537599205,"l":49.3820078001,"c":49.9675148752,"v":404283.7336199602,"t":1706533200}
{"o":49.9675148752,"h":50.388408139,"l":49.2280380927,"c":49.7790870382,"v":372686.5619870257,"t":1706536800}
{"o":49.7790870382,"h":50.5294969296,"l":49.3651956847,"c":50.3658513913,"v":241912.6273042098,"t":1706540400}
{"o":50.3658513913,"h":52.8037189417,"l":49.9362848045,"c":51.91463799,"v":442186.3100214779,"t":1706544000}
{"o":51.91463799,"h":52.4180581813,"l":51.3227742053,"c":51.560644254,"v":341736.8506288078,"t":1706547600}
{"o":51.560644254,"h":51.8989273271,"l":51.0373553752,"c":51.310850356,"v":294611.2314463921,"t":1706551200}
{"o":51.310850356,"h":51.8763134114,"l":51.0439999517,"c":51.4690878871,"v":222930.6947991944,"t":1706554800}
{"o":51.4690878871,"h":51.9780632529,"l":51.1373806891,"c":51.5191594999,"v":202200.947100598,"t":1706558400}
{"o":51.5191594999,"h":51.7566893457,"l":51.2714249906,"c":51.3383726903,"v":200285.6746712177,"t":1706562000}
{"o":51.3383726903,"h":51.8496618088,"l":51.1265109061,"c":51.5486347813,"v":211062.4364709613,"t":1706565600}
{"o":51.5486347813,"h":52.2953001001,"l":51.278278574,"c":52.0699040868,"v":256377.0252416792,"t":1706569200}
{"o":52.0699040868,"h":52.4442317702,"l":51.3759768202,"c":51.9105088548,"v":228024.3000261401,"t":1706572800}
{"o":51.9105088548,"h":53.0052419591,"l":51.5708785802,"c":52.587058285,"v":295206.2181982913,"t":1706576400}
{"o":52.587058285,"h":53.2568566731,"l":52.2267217501,"c":52.6761468512,"v":259843.3161165785,"t":1706580000}
{"o":52.6761468512,"h":53.520678033,"l":52.0514250866,"c":52.6143918509,"v":266079.9075624443,"t":1706583600}
{"o":52.6143918509,"h":52.8583821482,"l":51.6017009519,"c":52.5770479033,"v":183439.2006073513,"t":1706587200}
{"o":52.5770479033,"h":53.1263517697,"l":52.2180808937,"c":52.8509481846,"v":204928.9994471705,"t":1706590800}
{"o":52.8509481846,"h":53.2665082435,"l":52.2421220781,"c":53.0445317591,"v":217953.0151665129,"t":1706594400}
{"o":53.0445317591,"h":53.135382316,"l":52.6895462999,"c":52.7960705577,"v":178572.9104460778,"t":1706598000}
{"o":52.7960705577,"h":53.4948367184,"l":52.4736907761,"c":53.0009979111,"v":213211.8819641605,"t":1706601600}
{"o":53.0009979111,"h":53.5257903642,"l":52.6319728275,"c":53.1489576016,"v":177326.0090938208,"t":1706605200}
{"o":53.1489576016,"h":53.7861876297,"l":52.6251202305,"c":53.3542832232,"v":173736.0399641348,"t":1706608800}
{"o":53.3542832232,"h":54.5721802196,"l":53.1718079221,"c":54.3115385805,"v":265946.3301317532,"t":1706612400}
{"o":54.3115385805,"h":54.8577997689,"l":53.2690859665,"c":53.8189936051,"v":327550.3453648089,"t":1706616000}
{"o":53.8189936051,"h":54.3097871618,"l":53.084801477,"c":53.6230587567,"v":308784.3387471742,"t":1706619600}
{"o":53.6230587567,"h":54.6375396794,"l":53.1453957457,"c":54.4341671929,"v":295723.3752845299,"t":1706623200}
{"o":54.4341671929,"h":54.9842173387,"l":53.6412618771,"c":53.9180951362,"v":398237.9420813041,"t":1706626800}
{"o":53.9180951362,"h":54.1988143182,"l":52.7639120954,"c":53.6431742416,"v":337850.6272740231,"t":1706630400}
{"o":53.6431742416,"h":54.3004386041,"l":53.0026164658,"c":53.7086155646,"v":280545.0579689402,"t":1706634000}
{"o":53.7086155646,"h":54.1970186875,"l":53.1285904247,"c":53.7865418326,"v":273113.4454620202,"t":1706637600}
{"o":53.7865418326,"h":54.306312651,"l":53.4407694145,"c":53.9460662593,"v":181956.2243542099,"t":1706641200}