{"o":25.9511616686,"h":26.0745808776,"l":25.5911924499,"c":25.9371419933,"v":1455843.1871632854,"t":1731844800}
{"o":25.9371419933,"h":25.9493759248,"l":25.379874221,"c":25.5843474941,"v":1532679.6522670372,"t":1731848400}
{"o":25.5843474941,"h":25.8500107311,"l":25.5287177118,"c":25.7957696652,"v":1469951.1536370395,"t":1731852000}
{"o":25.7957696652,"h":25.9887764778,"l":25.6700969162,"c":25.8592350561,"v":1526437.4572096178,"t":1731855600}
{"o":25.8592350561,"h":25.9369995878,"l":25.6668134201,"c":25.8014894788,"v":1566405.883958803,"t":1731859200}
{"o":25.8014894788,"h":25.9379687022,"l":25.591258911,"c":25.8341965954,"v":1362180.6200855395,"t":1731862800}
{"o":25.8341965954,"h":25.8871089376,"l":25.5497105552,"c":25.7435281472,"v":1286103.1671145726,"t":1731866400}
{"o":25.7435281472,"h":26.0281795537,"l":25.5980532873,"c":26.01766312,"v":1378996.7946017315,"t":1731870000}
{"o":26.01766312,"h":26.2058328442,"l":25.8357303098,"c":26.0589868326,"v":1440843.6669740584,"t":1731873600}
{"o":26.0589868326,"h":26.1507140531,"l":25.7202432491,"c":25.7355148591,"v":1369483.7756792514,"t":1731877200}
{"o":25.7355148591,"h":26.0528223034,"l":25.5929495891,"c":25.959132948,"v":1382584.3602635411,"t":1731880800}
{"o":25.959132948,"h":26.3572320911,"l":25.7839285711,"c":26.2493860571,"v":1396491.567695688,"t":1731884400}
{"o":26.2493860571,"h":26.3549055487,"l":25.8618433169,"c":25.9925940859,"v":1461051.9759076887,"t":1731888000}
{"o":25.9925940859,"h":26.4941721676,"l":25.9042163644,"c":26.2614099724,"v":1369302.9137487141,"t":1731891600}
{"o":26.2614099724,"h":26.5257710777,"l":26.2144721055,"c":26.4713816417,"v":1353942.9754368691,"t":1731895200}
{"o":26.4713816417,"h":26.986914504,"l":26.2136621768,"c":26.9570468341,"v":1300800.2428759229,"t":1731898800}
{"o":26.9570468341,"h":27.0906715333,"l":26.5902227331,"c":26.800750626,"v":1293500.480405096,"t":1731902400}
{"o":26.800750626,"h":27.0064742018,"l":26.6822014538,"c":26.8479608208,"v":1188028.7344866274,"t":1731906000}
{"o":26.8479608208,"h":26.932160249,"l":26.6661264949,"c":26.7381821373,"v":1296264.5070050256,"t":1731909600}
{"o":26.7381821373,"h":26.7953165514,"l":26.4761504889,"c":26.748072939,"v":1109547.1895865863,"t":1731913200}
{"o":26.748072939,"h":26.8597643039,"l":26.4898906502,"c":26.8090223069,"v":1158325.2509113913,"t":1731916800}
{"o":26.8090223069,"h":27.1273381143,"l":26.6496758057,"c":27.0463339032,"v":1512909.4982307288,"t":1731920400}
{"o":27.0463339032,"h":27.4442898108,"l":26.9198417849,"c":27.3379810754,"v":1380122.4280323037,"t":1731924000}
{"o":27.3379810754,"h":27.3379810754,"l":26.7016994777,"c":26.7869813797,"v":1478826.2953371303,"t":1731927600}
{"o":26.7869813797,"h":26.9902756733,"l":26.6690411541,"c":26.8431800211,"v":1225192.8439391821,"t":1731931200}
{"o":26.8431800211,"h":26.9402601969,"l":26.3456119404,"c":26.3784237776,"v":1561953.8645350658,"t":1731934800}
{"o":26.3784237776,"h":27.062361111,"l":26.3110529714,"c":26.7163539398,"v":1513003.6542303192,"t":1731938400}
{"o":26.7163539398,"h":27.0808363234,"l":26.5633912412,"c":26.8863670178,"v":1629732.2952380446,"t":1731942000}
{"o":26.8863670178,"h":26.9591381028,"l":26.3597863862,"c":26.5243918372,"v":1693458.3076259929,"t":1731945600}
{"o":26.5243918372,"h":26.7877104149,"l":26.2588196024,"c":26.50618896,"v":1776598.427047031,"t":1731949200}
{"o":26.50618896,"h":26.7258319524,"l":26.2176749482,"c":26.3548089683,"v":1679162.2380962013,"t":1731952800}
{"o":26.3548089683,"h":26.3975894108,"l":25.9005228933,"c":26.1303434531,"v":1769628.3155521732,"t":1731956400}
{"o":26.1303434531,"h":26.5856533755,"l":26.0628972709,"c":26.4078018902,"v":1715393.4277866154,"t":1731960000}
{"o":26.4078018902,"h":26.6424506193,"l":26.3370396344,"c":26.3524480616,"v":1572868.3285388479,"t":1731963600}
{"o":26.3524480616,"h":26.601616028,"l":26.3524480616,"c":26.479613121,"v":1433996.0831180466,"t":1731967200}
{"o":26.479613121,"h":26.5633735043,"l":26.2884701172,"c":26.5189799125,"v":1408324.1583871031,"t":1731970800}
{"o":26.5189799125,"h":26.6739630572,"l":26.2627353829,"c":26.4860201239,"v":1493149.2861349189,"t":1731974400}
{"o":26.4860201239,"h":26.6054916999,"l":26.3619606412,"c":26.3930452317,"v":1366284.266366313,"t":1731978000}
{"o":26.3930452317,"h":26.6818714434,"l":26.3489056398,"c":26.6818714434,"v":1324211.5915587607,"t":1731981600}
{"o":26.6818714434,"h":26.9027958905,"l":26.5842593098,"c":26.6053882499,"v":1518428.0109485702,"t":1731985200}
{"o":26.6053882499,"h":26.6568458395,"l":26.395673623,"c":26.5161755358,"v":1554858.0719080679,"t":1731988800}
{"o":26.5161755358,"h":26.7773393721,"l":26.457883694,"c":26.6374096733,"v":1638024.10107207,"t":1731992400}
{"o":26.6374096733,"h":26.8943263047,"l":26.6071271926,"c":26.8943263047,"v":2730370.1553580048,"t":1731996000}
{"o":26.8943263047,"h":27.0210073922,"l":26.813081702,"c":26.9143794984,"v":2367142.5782359787,"t":1731999600}
{"o":26.9143794984,"h":27.1193080682,"l":26.8575740819,"c":27.0152657284,"v":1807811.807776415,"t":1732003200}
{"o":27.0152657284,"h":27.2035897413,"l":26.7429662997,"c":27.0625680111,"v":1575364.6516965376,"t":1732006800}
{"o":27.0625680111,"h":27.1963693907,"l":27.0139269316,"c":27.1942275773,"v":1270166.8328373465,"t":1732010400}
{"o":27.1942275773,"h":27.3033842502,"l":27.1350391102,"c":27.2147988223,"v":1440811.2934955233,"t":1732014000}
{"o":27.2147988223,"h":27.3592131551,"l":27.0559724544,"c":27.1192421884,"v":1613411.9394796111,"t":1732017600}
{"o":27.1192421884,"h":27.1383252974,"l":26.521194849,"c":26.521194849,"v":1740920.8865294957,"t":1732021200}
{"o":26.521194849,"h":26.6140787059,"l":26.3512062031,"c":26.4812342017,"v":1891591.6260962663,"t":1732024800}
{"o":26.4812342017,"h":26.6759319964,"l":26.3662549213,"c":26.6202480205,"v":1694163.7277057373,"t":1732028400}
{"o":26.6202480205,"h":26.8064777411,"l":26.552799757,"c":26.7614561049,"v":1734414.4531016022,"t":1732032000}
{"o":26.7614561049,"h":26.9017734951,"l":26.6225268788,"c":26.851942263,"v":1762119.6147202151,"t":1732035600}
{"o":26.851942263,"h":27.0514089021,"l":26.7709894291,"c":26.9487884028,"v":1674815.908575895,"t":1732039200}
{"o":26.9487884028,"h":27.0479101498,"l":26.7928023622,"c":26.9394130788,"v":1532049.8655380346,"t":1732042800}
{"o":26.9394130788,"h":27.0094329452,"l":26.3891606521,"c":26.5157908164,"v":1675860.6185230373,"t":1732046400}
{"o":26.5157908164,"h":26.5941082313,"l":25.9347257248,"c":26.1563219886,"v":1895634.4236674258,"t":1732050000}
{"o":26.1563219886,"h":26.24194368,"l":25.8311421987,"c":26.0512575626,"v":1463219.6623210637,"t":1732053600}
{"o":26.0512575626,"h":26.3218693463,"l":25.9764685544,"c":26.2763259085,"v":1175553.7105444812,"t":1732057200}
{"o":26.2763259085,"h":26.302524256,"l":26.0579162745,"c":26.2143131716,"v":1101727.7422475591,"t":1732060800}
{"o":26.2143131716,"h":26.3209927214,"l":25.9175426582,"c":25.9872445508,"v":1596449.9880069261,"t":1732064400}
{"o":25.9872445508,"h":26.0148220009,"l":25.716471584,"c":25.7695710148,"v":1761357.413533522,"t":1732068000}
{"o":25.7695710148,"h":25.8672131858,"l":25.4867396017,"c":25.8630866932,"v":1695706.3002929622,"t":1732071600}
{"o":25.8630866932,"h":25.8770611971,"l":25.6062470875,"c":25.8339192693,"v":1710147.9289042102,"t":1732075200}
{"o":25.8339192693,"h":26.0024130572,"l":25.7298228005,"c":25.992045117,"v":1530395.564533964,"t":1732078800}
{"o":25.992045117,"h":26.0613365769,"l":25.9130298275,"c":25.9608587251,"v":1317847.7742614357,"t":1732082400}
{"o":25.9608587251,"h":26.1429278352,"l":25.8943419081,"c":26.0911805138,"v":1466678.772948748,"t":1732086000}
{"o":26.0911805138,"h":26.4114153817,"l":26.0496375155,"c":26.2848735381,"v":1533048.5396086224,"t":1732089600}
{"o":26.2848735381,"h":26.365090268,"l":26.1676505006,"c":26.2812054715,"v":1353864.7790761711,"t":1732093200}
{"o":26.2812054715,"h":26.3620078514,"l":26.1532273004,"c":26.1838975456,"v":1182798.765862596,"t":1732096800}
{"o":26.1838975456,"h":26.3477330741,"l":25.9763707908,"c":26.2855039745,"v":1370502.2213425951,"t":1732100400}
{"o":26.2855039745,"h":26.3870606634,"l":26.0498811328,"c":26.1607033623,"v":1420506.6117505035,"t":1732104000}
{"o":26.1607033623,"h":26.4082380039,"l":26.0433793349,"c":26.3735620959,"v":1625432.9685604428,"t":1732107600}
{"o":26.3735620959,"h":26.8125806848,"l":26.3274933588,"c":26.5306749537,"v":1987208.0522655251,"t":1732111200}
{"o":26.5306749537,"h":26.6048104164,"l":26.1056320103,"c":26.355338925,"v":2139617.8232187736,"t":1732114800}
{"o":26.355338925,"h":26.4449487711,"l":25.7248793011,"c":25.9614437447,"v":2351652.1484694453,"t":1732118400}
{"o":25.9614437447,"h":26.0595471794,"l":25.6393447845,"c":25.6393447845,"v":1763716.0952442107,"t":1732122000}
{"o":25.6393447845,"h":25.8973785977,"l":25.5682988884,"c":25.7828233017,"v":2044624.5090289335,"t":1732125600}
{"o":25.7828233017,"h":25.813636092,"l":25.539208473,"c":25.773725115,"v":1714320.7794754175,"t":1732129200}
{"o":25.773725115,"h":26.0372305546,"l":25.6302299158,"c":25.9913606843,"v":1482239.5680282121,"t":1732132800}
{"o":25.9913606843,"h":26.3222871214,"l":25.9355675167,"c":26.1549158171,"v":1545591.5828152106,"t":1732136400}
{"o":26.1549158171,"h":26.3139355263,"l":26.0083637606,"c":26.1269758864,"v":1367880.4668975461,"t":1732140000}
{"o":26.1269758864,"h":26.2425911522,"l":25.9716251879,"c":26.0490951082,"v":890754.298385461,"t":1732143600}
{"o":26.0490951082,"h":26.3537736369,"l":25.9736694066,"c":26.3023161006,"v":911393.8458368253,"t":1732147200}
{"o":26.3023161006,"h":26.3945515931,"l":26.1355913427,"c":26.1372861599,"v":1068724.852729721,"t":1732150800}
{"o":26.1372861599,"h":26.1579206921,"l":25.4047271089,"c":25.6746083822,"v":1417536.2789761594,"t":1732154400}
{"o":25.6746083822,"h":26.1919721964,"l":25.6240826354,"c":26.0892634861,"v":1332611.7376874003,"t":1732158000}
{"o":26.0892634861,"h":26.7311639664,"l":26.0587913039,"c":26.5822784886,"v":1474829.8674094568,"t":1732161600}
{"o":26.5822784886,"h":26.7549606828,"l":26.3405718841,"c":26.4515919165,"v":1375255.0361871736,"t":1732165200}
{"o":26.4515919165,"h":26.4569904372,"l":26.1862337232,"c":26.3261914595,"v":1977539.3869779492,"t":1732168800}
{"o":26.3261914595,"h":26.8403041668,"l":26.3261914595,"c":26.7004745773,"v":1571443.8299001704,"t":1732172400}
{"o":26.7004745773,"h":26.8232482881,"l":26.6183314039,"c":26.7539830976,"v":1448947.9904609548,"t":1732176000}
{"o":26.7539830976,"h":26.9079958202,"l":26.6925767724,"c":26.7362055136,"v":1693993.629860349,"t":1732179600}
{"o":26.7362055136,"h":26.8315508925,"l":26.5619864731,"c":26.7269107665,"v":1519467.4741554756,"t":1732183200}
{"o":26.7269107665,"h":26.7997173502,"l":26.5173896061,"c":26.5249953709,"v":1565258.7041486306,"t":1732186800}
{"o":26.5249953709,"h":27.1918362925,"l":26.5176946199,"c":26.7951987361,"v":2033445.9786753326,"t":1732190400}
{"o":26.7951987361,"h":27.5316111744,"l":26.7466369879,"c":27.1142218279,"v":3204311.1156573058,"t":1732194000}
{"o":27.1142218279,"h":27.8768883289,"l":26.8243876662,"c":27.7821821766,"v":3107757.5721613937,"t":1732197600}
{"o":27.7821821766,"h":27.9045362885,"l":26.9110325038,"c":27.5168685045,"v":2164343.5649343901,"t":1732201200}
{"o":27.5168685045,"h":28.2103421417,"l":27.4463243867,"c":28.1358456418,"v":1660770.5771441525,"t":1732204800}
{"o":28.1358456418,"h":28.624615618,"l":28.0033769582,"c":28.4431920518,"v":1704736.2496876181,"t":1732208400}
{"o":28.4431920518,"h":28.6445892256,"l":28.3091545428,"c":28.5397978992,"v":1679033.9683933249,"t":1732212000}
{"o":28.5397978992,"h":28.6928446962,"l":28.015024208,"c":28.0892584802,"v":1759261.7926909036,"t":1732215600}
{"o":28.0892584802,"h":28.4154173854,"l":27.9723339738,"c":28.1163927965,"v":1545393.7661573754,"t":1732219200}
{"o":28.1163927965,"h":28.2595462455,"l":27.9701650794,"c":27.9923195256,"v":1685085.0681282931,"t":1732222800}
{"o":27.9923195256,"h":28.2346196842,"l":27.9901805695,"c":28.1967895579,"v":1267687.4944150001,"t":1732226400}
{"o":28.1967895579,"h":28.4745774451,"l":28.1826748985,"c":28.3572504982,"v":1334320.2714314596,"t":1732230000}
{"o":28.3572504982,"h":28.6093605532,"l":28.0914785414,"c":28.13173648,"v":1540661.6131305459,"t":1732233600}
{"o":28.13173648,"h":28.4561774908,"l":27.9267535193,"c":28.2027041389,"v":1444454.9153965486,"t":1732237200}
{"o":28.2027041389,"h":28.7147120427,"l":28.2026392982,"c":28.5229941867,"v":1568934.3798837217,"t":1732240800}
{"o":28.5229941867,"h":29.2425038709,"l":28.4313985321,"c":29.0330185902,"v":1786697.2577230164,"t":1732244400}
{"o":29.0330185902,"h":29.0673651448,"l":28.7654976157,"c":28.8623560363,"v":1510876.5368696081,"t":1732248000}
{"o":28.8623560363,"h":29.0429330514,"l":28.7314352367,"c":28.8082591315,"v":1388882.9629624151,"t":1732251600}
{"o":28.8082591315,"h":28.8860686924,"l":28.5196692937,"c":28.6695889299,"v":1329043.2509182293,"t":1732255200}
{"o":28.6695889299,"h":28.8311209211,"l":28.5907880453,"c":28.6818878193,"v":1200002.0155439379,"t":1732258800}
{"o":28.6818878193,"h":28.8550044148,"l":28.6000069512,"c":28.7287618689,"v":1046702.606330306,"t":1732262400}
{"o":28.7287618689,"h":28.7509550635,"l":28.381312302,"c":28.5727504832,"v":1015407.3059430858,"t":1732266000}
{"o":28.5727504832,"h":28.6454137363,"l":28.3765164086,"c":28.43698908,"v":1088054.928265468,"t":1732269600}
{"o":28.43698908,"h":28.6925948106,"l":28.3285623555,"c":28.6761802445,"v":1059260.6423362424,"t":1732273200}
{"o":28.6761802445,"h":28.7923304933,"l":28.5861672662,"c":28.7441488703,"v":1059664.1084447047,"t":1732276800}
{"o":28.7441488703,"h":28.748403192,"l":27.9415060876,"c":28.2003239724,"v":1582558.2126414247,"t":1732280400}
{"o":28.2003239724,"h":28.4168897085,"l":27.9120826644,"c":28.0086210427,"v":1506265.5776838225,"t":1732284000}
{"o":28.0086210427,"h":28.453030199,"l":27.9612020556,"c":28.3509141217,"v":1261331.0479738843,"t":1732287600}
{"o":28.3509141217,"h":28.3555133751,"l":27.9737969848,"c":28.2225200352,"v":1154719.3942916181,"t":1732291200}
{"o":28.2225200352,"h":28.3224386872,"l":27.8871016972,"c":28.1453577231,"v":1190571.6033177129,"t":1732294800}
{"o":28.1453577231,"h":28.2082356892,"l":27.6717266767,"c":27.9703094063,"v":1257063.7903239054,"t":1732298400}
{"o":27.9703094063,"h":28.2223907819,"l":27.8057860533,"c":28.0917341116,"v":1439235.3609831608,"t":1732302000}
{"o":28.0917341116,"h":28.2544032262,"l":28.0073327763,"c":28.2169311103,"v":1170685.3411192852,"t":1732305600}
{"o":28.2169311103,"h":28.5218198219,"l":28.0437125262,"c":28.4416554017,"v":1281318.7819237392,"t":1732309200}
{"o":28.4416554017,"h":28.4866335056,"l":28.1267268616,"c":28.1821545152,"v":1177843.0014494816,"t":1732312800}
{"o":28.1821545152,"h":28.4224372866,"l":28.0451363074,"c":28.41871993,"v":1171869.1773916243,"t":1732316400}
{"o":28.41871993,"h":28.5098869118,"l":28.2408974758,"c":28.257454065,"v":1168567.1433557644,"t":1732320000}
{"o":28.257454065,"h":28.5004136816,"l":28.1599807117,"c":28.3845007197,"v":1110403.2328485432,"t":1732323600}
{"o":28.3845007197,"h":28.3928830212,"l":28.026606392,"c":28.1192795438,"v":1142388.9400770916,"t":1732327200}
{"o":28.1192795438,"h":28.4603508697,"l":28.0366922348,"c":28.4480445314,"v":1133258.0689412642,"t":1732330800}
{"o":28.4480445314,"h":29.1961355282,"l":28.4057811178,"c":29.0062289487,"v":1360344.4875973978,"t":1732334400}
{"o":29.0062289487,"h":29.1334191486,"l":28.5583769223,"c":28.7501310076,"v":1081667.4719633602,"t":1732338000}
{"o":28.7501310076,"h":28.7939400992,"l":28.606265522,"c":28.6658094546,"v":1200677.7885916007,"t":1732341600}
{"o":28.6658094546,"h":28.8131564771,"l":28.4813290668,"c":28.5656926603,"v":981802.5111584485,"t":1732345200}
{"o":28.5656926603,"h":28.6955900409,"l":28.3122837875,"c":28.5320737393,"v":991634.3793159889,"t":1732348800}
{"o":28.5320737393,"h":28.649652223,"l":28.4648868134,"c":28.5584909382,"v":844444.1440960519,"t":1732352400}
{"o":28.5584909382,"h":28.6624003777,"l":28.369807266,"c":28.398162404,"v":860780.4994288806,"t":1732356000}
{"o":28.398162404,"h":28.4641792977,"l":28.1756378946,"c":28.3214607857,"v":845416.1612716498,"t":1732359600}
{"o":28.3214607857,"h":28.5685712248,"l":28.3046407299,"c":28.495023361,"v":850744.3182611703,"t":1732363200}
{"o":28.495023361,"h":28.7803897138,"l":28.4389846603,"c":28.7311582744,"v":868104.5368915499,"t":1732366800}
{"o":28.7311582744,"h":29.1355312174,"l":28.6181433023,"c":29.0853515886,"v":1164335.4669394328,"t":1732370400}
{"o":29.0853515886,"h":29.1676006556,"l":28.7307920123,"c":28.747353377,"v":1044038.6262320469,"t":1732374000}
{"o":28.747353377,"h":28.8084399127,"l":28.2004560145,"c":28.4057092562,"v":1458790.6198822395,"t":1732377600}
{"o":28.4057092562,"h":28.5775629517,"l":28.1980543629,"c":28.4789414725,"v":1103654.7603309241,"t":1732381200}
{"o":28.4789414725,"h":28.4789414725,"l":28.2551760092,"c":28.3412889752,"v":934905.2476971117,"t":1732384800}
{"o":28.3412889752,"h":28.3976029652,"l":28.1050848654,"c":28.1390612521,"v":1037918.8441072376,"t":1732388400}
{"o":28.1390612521,"h":28.2719896239,"l":27.9272750497,"c":28.2555702083,"v":1360772.1512730252,"t":1732392000}
{"o":28.2555702083,"h":28.28897999,"l":28.0796514525,"c":28.2463320396,"v":1141177.194176231,"t":1732395600}
{"o":28.2463320396,"h":28.3268064139,"l":28.1537419407,"c":28.2034101307,"v":991379.5901084872,"t":1732399200}
{"o":28.2034101307,"h":28.2371154292,"l":27.975359038,"c":28.1876865145,"v":1061328.4502341519,"t":1732402800}
{"o":28.1876865145,"h":28.5711242885,"l":28.1436429832,"c":28.5451526924,"v":1282009.0222387919,"t":1732406400}
{"o":28.5451526924,"h":28.7310633774,"l":28.5205202014,"c":28.6097898127,"v":1104872.6715571065,"t":1732410000}
{"o":28.6097898127,"h":28.7086533291,"l":28.4991346343,"c":28.591103343,"v":1161949.3264981068,"t":1732413600}
{"o":28.591103343,"h":28.6581088144,"l":28.4638510533,"c":28.6031664821,"v":975641.3585561588,"t":1732417200}
{"o":28.6031664821,"h":28.6724767822,"l":28.2684113139,"c":28.4131759633,"v":1169103.2361155325,"t":1732420800}
{"o":28.4131759633,"h":28.4561742429,"l":27.8340063727,"c":28.2254486003,"v":928827.2212790551,"t":1732424400}
{"o":28.2254486003,"h":28.3694045848,"l":28.0743595894,"c":28.3224079671,"v":940563.1934628988,"t":1732428000}
{"o":28.3224079671,"h":28.3877010041,"l":28.2552950546,"c":28.3785949801,"v":850025.1687097959,"t":1732431600}
{"o":28.3785949801,"h":28.3957000105,"l":28.0829426141,"c":28.0965859877,"v":904525.4721823086,"t":1732435200}
{"o":28.0965859877,"h":28.2272666961,"l":27.9859562923,"c":28.1418665188,"v":915070.3125389176,"t":1732438800}
{"o":28.1418665188,"h":28.1942431083,"l":27.6887484841,"c":27.8747269251,"v":997433.0621707236,"t":1732442400}
{"o":27.8747269251,"h":27.9103267496,"l":27.3274260936,"c":27.4798021329,"v":1197549.3682687106,"t":1732446000}
{"o":27.4798021329,"h":27.6816055752,"l":26.652666078,"c":27.0746084058,"v":1724631.8854926475,"t":1732449600}
{"o":27.0746084058,"h":27.5417684212,"l":26.9224739261,"c":27.3900109767,"v":1139589.429970169,"t":1732453200}
{"o":27.3900109767,"h":27.4225864018,"l":26.858019269,"c":27.3401132483,"v":1222922.5941335356,"t":1732456800}
{"o":27.3401132483,"h":27.3892218409,"l":26.9322630292,"c":26.9935286412,"v":1224544.233060539,"t":1732460400}
{"o":26.9935286412,"h":27.4874616454,"l":26.9350694381,"c":27.2913972034,"v":1355978.8926283626,"t":1732464000}
{"o":27.2913972034,"h":27.4219066564,"l":27.0156734643,"c":27.3620553895,"v":1191544.2672003896,"t":1732467600}
{"o":27.3620553895,"h":27.691190971,"l":27.2421797078,"c":27.6107586024,"v":1066403.6642964578,"t":1732471200}
{"o":27.6107586024,"h":27.6416675775,"l":27.3706057823,"c":27.4724985263,"v":1069282.9002727019,"t":1732474800}
{"o":27.4724985263,"h":27.7355549058,"l":27.4314561777,"c":27.7197973348,"v":925153.60561129,"t":1732478400}
{"o":27.7197973348,"h":27.7897721089,"l":27.5748259154,"c":27.74951838,"v":825293.1632417495,"t":1732482000}
{"o":27.74951838,"h":28.1140942831,"l":27.7178862097,"c":28.022571411,"v":953334.1737493406,"t":1732485600}
{"o":28.022571411,"h":28.1718294056,"l":27.8012002727,"c":27.950734167,"v":1304495.6334257154,"t":1732489200}
{"o":27.950734167,"h":28.006752848,"l":27.6755317223,"c":27.7693940119,"v":1344625.9117707224,"t":1732492800}
{"o":27.7693940119,"h":27.8042467114,"l":27.1773790705,"c":27.4874220978,"v":1403531.4804705693,"t":1732496400}
{"o":27.4874220978,"h":27.8213311122,"l":27.4706620642,"c":27.6473570579,"v":1106337.447442488,"t":1732500000}
{"o":27.6473570579,"h":27.9553304578,"l":27.6208044905,"c":27.9204364343,"v":1053402.7236358048,"t":1732503600}
{"o":27.9204364343,"h":28.0865842412,"l":27.7584764276,"c":27.915122623,"v":1013674.4924210478,"t":1732507200}
{"o":27.915122623,"h":28.1007548694,"l":27.8776471026,"c":28.0060325271,"v":879171.9816695763,"t":1732510800}
{"o":28.0060325271,"h":28.0943218283,"l":27.8384130548,"c":27.863559625,"v":1015324.4751476318,"t":1732514400}
{"o":27.863559625,"h":28.1027228532,"l":27.8109304476,"c":28.0190466864,"v":1165955.1281298329,"t":1732518000}
{"o":28.0190466864,"h":28.2198890334,"l":27.9894022197,"c":28.173432749,"v":877890.3606789778,"t":1732521600}
{"o":28.173432749,"h":28.3739469702,"l":27.9926793973,"c":28.1843561416,"v":1074898.4633954174,"t":1732525200}
{"o":28.1843561416,"h":28.26963929,"l":27.8107091066,"c":28.0707271004,"v":903702.7639928232,"t":1732528800}
{"o":28.0707271004,"h":28.0825595343,"l":27.78210387,"c":27.8859456621,"v":944789.5363992864,"t":1732532400}
{"o":27.8859456621,"h":27.9244442774,"l":27.6686253535,"c":27.7690731911,"v":1052668.7447233042,"t":1732536000}
{"o":27.7690731911,"h":27.8369768915,"l":27.2607866952,"c":27.4231562669,"v":1314964.9400210187,"t":1732539600}
{"o":27.4231562669,"h":27.5271312407,"l":26.663434751,"c":26.7434669323,"v":1638672.5486517788,"t":1732543200}
{"o":26.7434669323,"h":27.3282772666,"l":26.0008775282,"c":27.0764022542,"v":2032540.675239675,"t":1732546800}
{"o":27.0764022542,"h":27.2001254828,"l":26.6773634882,"c":26.855160958,"v":1605224.7313648248,"t":1732550400}
{"o":26.855160958,"h":26.8569968117,"l":26.1804357263,"c":26.4986237242,"v":1643358.3349061809,"t":1732554000}
{"o":26.4986237242,"h":26.7426523471,"l":26.3622736895,"c":26.5053266996,"v":1226267.6770842185,"t":1732557600}
{"o":26.5053266996,"h":26.6277660963,"l":26.129604128,"c":26.4822647094,"v":1288453.1783276664,"t":1732561200}
{"o":26.4822647094,"h":26.6916011906,"l":26.3396178262,"c":26.5108158187,"v":1269372.1635102369,"t":1732564800}
{"o":26.5108158187,"h":26.6046458402,"l":25.9707184244,"c":26.3454116033,"v":1417236.4768630115,"t":1732568400}
{"o":26.3454116033,"h":26.4148938693,"l":25.5268402657,"c":26.1525177658,"v":1414307.5326571881,"t":1732572000}
{"o":26.1525177658,"h":26.3858108622,"l":25.8226551156,"c":25.8719451657,"v":1161732.9410114107,"t":1732575600}
{"o":25.8719451657,"h":26.3634060544,"l":25.7969764352,"c":26.0089957763,"v":1409306.4120579499,"t":1732579200}
{"o":26.0089957763,"h":26.2956066764,"l":25.9098139673,"c":26.2432001717,"v":1034305.5245627768,"t":1732582800}
{"o":26.2432001717,"h":26.4686981161,"l":26.1131975384,"c":26.3783257438,"v":958582.6158345435,"t":1732586400}
{"o":26.3783257438,"h":26.4074827695,"l":26.0759261186,"c":26.2423251386,"v":997770.4824733665,"t":1732590000}
{"o":26.2423251386,"h":26.3593127553,"l":26.08000745,"c":26.2109976186,"v":1044884.9217766935,"t":1732593600}
{"o":26.2109976186,"h":26.38985816,"l":26.1372936476,"c":26.386216108,"v":997912.9838470231,"t":1732597200}
{"o":26.386216108,"h":26.4916433511,"l":26.1667222996,"c":26.3408830005,"v":1068958.6799134072,"t":1732600800}
{"o":26.3408830005,"h":26.3478573243,"l":25.8690805808,"c":26.0530295413,"v":1124265.0026841396,"t":1732604400}
{"o":26.0530295413,"h":26.1629298446,"l":25.4174868198,"c":25.7066900241,"v":1504628.2051082074,"t":1732608000}
{"o":25.7066900241,"h":26.1416505669,"l":25.6636076071,"c":25.8545216765,"v":1134858.5787218998,"t":1732611600}
{"o":25.8545216765,"h":25.9534530116,"l":25.0789984059,"c":25.0900484519,"v":1188845.1988796389,"t":1732615200}
{"o":25.0900484519,"h":25.2490077823,"l":24.5057277908,"c":25.1745206764,"v":1660378.3892040325,"t":1732618800}
{"o":25.1745206764,"h":25.4161212368,"l":24.9528071901,"c":25.1460450536,"v":1430980.2644544498,"t":1732622400}
{"o":25.1460450536,"h":25.3763020872,"l":24.9842056668,"c":25.1722496626,"v":1309501.1277872273,"t":1732626000}
{"o":25.1722496626,"h":25.7999987678,"l":24.9360010861,"c":25.4977290756,"v":1460241.8871685667,"t":1732629600}
{"o":25.4977290756,"h":25.7466903009,"l":25.1190094825,"c":25.1267026456,"v":1531220.3800499488,"t":1732633200}
{"o":25.1267026456,"h":25.8474869136,"l":25.065902106,"c":25.6188462619,"v":1467547.3701750962,"t":1732636800}
{"o":25.6188462619,"h":25.7361470852,"l":25.30076786,"c":25.4438925121,"v":1383107.2785447519,"t":1732640400}
{"o":25.4438925121,"h":25.451782746,"l":24.7042138275,"c":24.9553430814,"v":1453703.1944472163,"t":1732644000}
{"o":24.9553430814,"h":25.3095687078,"l":24.9057620225,"c":25.3072444625,"v":1452528.1594820186,"t":1732647600}
{"o":25.3072444625,"h":25.5925427719,"l":24.9820056387,"c":25.4712900809,"v":1481596.3464635438,"t":1732651200}
{"o":25.4712900809,"h":25.7224173973,"l":25.287576374,"c":25.4317511743,"v":1155466.6254964359,"t":1732654800}
{"o":25.4317511743,"h":25.7362933783,"l":25.2796167716,"c":25.3976143742,"v":1296083.5092131272,"t":1732658400}
{"o":25.3976143742,"h":25.5527748158,"l":25.2266769259,"c":25.4833268457,"v":1024990.7332834713,"t":1732662000}
{"o":25.4833268457,"h":25.811988461,"l":25.3262007301,"c":25.3600792211,"v":1164794.4798813446,"t":1732665600}
{"o":25.3600792211,"h":25.6559488,"l":24.9980408865,"c":25.6366726656,"v":1130581.7369660449,"t":1732669200}
{"o":25.6366726656,"h":25.8189109312,"l":25.4042602512,"c":25.807530637,"v":1239714.9647063247,"t":1732672800}
{"o":25.807530637,"h":25.8157397821,"l":25.4359075053,"c":25.570343341,"v":1374129.8309466161,"t":1732676400}
{"o":25.570343341,"h":25.818391912,"l":25.3701366848,"c":25.4006575051,"v":1320036.3424558376,"t":1732680000}
{"o":25.4006575051,"h":25.419627539,"l":25.1327832534,"c":25.2737443497,"v":922287.79922679,"t":1732683600}
{"o":25.2737443497,"h":25.7173613327,"l":25.2737443497,"c":25.4752765922,"v":1191104.9458112784,"t":1732687200}
{"o":25.4752765922,"h":25.9668442389,"l":25.4551034602,"c":25.8900452679,"v":1179682.3581685871,"t":1732690800}
{"o":25.8900452679,"h":25.9661484163,"l":25.7383125484,"c":25.7925333546,"v":1094519.466152797,"t":1732694400}
{"o":25.7925333546,"h":25.8402491079,"l":25.5705171115,"c":25.8136927371,"v":1043540.0124790787,"t":1732698000}
{"o":25.8136927371,"h":26.1963236748,"l":25.5997729072,"c":26.0652982539,"v":1061105.1511576774,"t":1732701600}
{"o":26.0652982539,"h":26.1217371914,"l":25.8657569979,"c":25.9671294634,"v":1151505.6034957927,"t":1732705200}
{"o":25.9671294634,"h":25.9992256493,"l":25.6695575502,"c":25.9228885502,"v":1373290.9378760271,"t":1732708800}
{"o":25.9228885502,"h":26.3312585609,"l":25.8575631667,"c":26.2775120256,"v":1353562.2930092008,"t":1732712400}
{"o":26.2775120256,"h":26.5046660574,"l":26.1317285281,"c":26.4583875154,"v":1405168.1077954622,"t":1732716000}
{"o":26.4583875154,"h":26.7461352114,"l":26.1968205632,"c":26.5978026466,"v":1470930.9216675134,"t":1732719600}
{"o":26.5978026466,"h":26.7327675937,"l":26.327133821,"c":26.3964447503,"v":1497731.740291324,"t":1732723200}
{"o":26.3964447503,"h":26.6385651791,"l":26.228057815,"c":26.5246177439,"v":1278547.1358146919,"t":1732726800}
{"o":26.5246177439,"h":26.7144739442,"l":26.2720451371,"c":26.4876369878,"v":1223886.941551765,"t":1732730400}
{"o":26.4876369878,"h":26.6575791563,"l":26.3993649327,"c":26.4416620794,"v":1061925.8737891519,"t":1732734000}
{"o":26.4416620794,"h":26.8863213757,"l":26.2451359728,"c":26.7316848257,"v":1294503.6460650619,"t":1732737600}
{"o":26.7316848257,"h":26.8234964363,"l":26.2828049426,"c":26.5551328711,"v":1057944.4080061039,"t":1732741200}
{"o":26.5551328711,"h":26.7839298623,"l":26.3446308189,"c":26.633745109,"v":1009170.2702608133,"t":1732744800}
{"o":26.633745109,"h":26.9086544288,"l":26.5759498625,"c":26.7637772183,"v":1214232.6896011631,"t":1732748400}
{"o":26.7637772183,"h":27.2207855078,"l":26.5025356077,"c":27.1026911604,"v":1541415.9227889869,"t":1732752000}
{"o":27.1026911604,"h":27.1310747672,"l":26.7799653273,"c":26.9446169782,"v":1233736.6963120964,"t":1732755600}
{"o":26.9446169782,"h":27.1713435292,"l":26.7448955328,"c":26.7718931676,"v":1180984.4293786178,"t":1732759200}
{"o":26.7718931676,"h":26.8539787298,"l":26.2517873602,"c":26.5374914536,"v":1292868.2869605212,"t":1732762800}
{"o":26.5374914536,"h":26.7889962598,"l":26.3950191831,"c":26.5645072344,"v":1068461.2683574141,"t":1732766400}
{"o":26.5645072344,"h":26.6398525969,"l":26.1658049719,"c":26.3580203386,"v":908298.6702641447,"t":1732770000}
{"o":26.3580203386,"h":26.4109371312,"l":26.1705110561,"c":26.3582597982,"v":988185.1029179754,"t":1732773600}
{"o":26.3582597982,"h":26.4849627576,"l":26.0545171924,"c":26.3115413178,"v":1021682.8253533,"t":1732777200}
{"o":26.3115413178,"h":26.431816975,"l":26.1604832107,"c":26.3730305393,"v":1101842.8040472004,"t":1732780800}
{"o":26.3730305393,"h":26.3983324601,"l":26.0512404512,"c":26.060233288,"v":1015626.756238588,"t":1732784400}
{"o":26.060233288,"h":26.168535815,"l":25.8311811031,"c":26.0421252363,"v":1097542.6821908127,"t":1732788000}
{"o":26.0421252363,"h":26.2536003782,"l":25.8823755929,"c":26.1798370065,"v":1088589.7217677187,"t":1732791600}
{"o":26.1798370065,"h":26.2175119927,"l":25.7908406787,"c":26.0707590927,"v":1091170.8673863111,"t":1732795200}
{"o":26.0707590927,"h":26.1802813612,"l":25.727803458,"c":26.1342466596,"v":1191385.2032818459,"t":1732798800}
{"o":26.1342466596,"h":26.2758063677,"l":25.8746488457,"c":26.0015932252,"v":1469915.3721292685,"t":1732802400}
{"o":26.0015932252,"h":26.0865186697,"l":25.6657305006,"c":25.7522822434,"v":1404309.4317954062,"t":1732806000}
{"o":25.7522822434,"h":26.0966016363,"l":25.7521986244,"c":25.9434950318,"v":1273848.088685977,"t":1732809600}
{"o":25.9434950318,"h":26.1258106875,"l":25.9424724847,"c":25.9934501581,"v":1247878.3163511229,"t":1732813200}
{"o":25.9934501581,"h":26.1915657157,"l":25.9925718506,"c":26.1516009405,"v":1094315.722485909,"t":1732816800}
{"o":26.1516009405,"h":26.1636829281,"l":25.9231487968,"c":26.0173878189,"v":994851.3560181941,"t":1732820400}
{"o":26.0173878189,"h":26.0926862328,"l":25.8228879719,"c":26.0485544076,"v":942065.6198513957,"t":1732824000}
{"o":26.0485544076,"h":26.1689319955,"l":26.0241855327,"c":26.0634973575,"v":834468.2295566128,"t":1732827600}
{"o":26.0634973575,"h":26.2996606853,"l":25.9319116823,"c":26.2938638548,"v":844792.1255927443,"t":1732831200}
{"o":26.2938638548,"h":26.3399053077,"l":26.1768990328,"c":26.2573344255,"v":875794.5953065611,"t":1732834800}
{"o":26.2573344255,"h":26.3839961453,"l":26.1574510062,"c":26.1788931439,"v":1001562.7046642902,"t":1732838400}
{"o":26.1788931439,"h":26.332709526,"l":25.9636018236,"c":26.2990618383,"v":930379.8404861584,"t":1732842000}
{"o":26.2990618383,"h":26.7474992766,"l":26.1876469908,"c":26.6885894249,"v":978552.644916742,"t":1732845600}
{"o":26.6885894249,"h":26.8613618,"l":26.646725861,"c":26.73836042,"v":949771.5057088741,"t":1732849200}
{"o":26.73836042,"h":26.7593308549,"l":26.5287979405,"c":26.5781017463,"v":968668.7786914805,"t":1732852800}
{"o":26.5781017463,"h":26.7660785941,"l":26.4243516946,"c":26.5900302743,"v":1093325.797171995,"t":1732856400}
{"o":26.5900302743,"h":26.6634232422,"l":26.5049014737,"c":26.602024052,"v":1042702.2345188271,"t":1732860000}
{"o":26.602024052,"h":26.688869395,"l":26.252307432,"c":26.2668024836,"v":1010868.5580629833,"t":1732863600}
{"o":26.2668024836,"h":26.5347918743,"l":26.2597509892,"c":26.4068318514,"v":800338.1697392047,"t":1732867200}
{"o":26.4068318514,"h":26.618740321,"l":26.3791036869,"c":26.5669906573,"v":752656.7921599161,"t":1732870800}
{"o":26.5669906573,"h":26.7590531952,"l":26.5485634961,"c":26.7172363776,"v":733593.3513582943,"t":1732874400}
{"o":26.7172363776,"h":27.1286037603,"l":26.6839172204,"c":27.1002078236,"v":823338.1617387088,"t":1732878000}
{"o":27.1002078236,"h":27.3497739271,"l":26.7583804576,"c":26.8611325992,"v":932213.7492621152,"t":1732881600}
{"o":26.8611325992,"h":26.9950133808,"l":26.796205114,"c":26.9109075821,"v":791457.4015780243,"t":1732885200}
{"o":26.9109075821,"h":27.0910698331,"l":26.7408906131,"c":27.0864733338,"v":902790.8001519789,"t":1732888800}
{"o":27.0864733338,"h":27.2694678422,"l":26.824990013,"c":26.9432770923,"v":1182922.5292360913,"t":1732892400}
{"o":26.9432770923,"h":27.1592006808,"l":26.7564488715,"c":26.763963225,"v":1082648.1139957916,"t":1732896000}
{"o":26.763963225,"h":26.8189204192,"l":26.5535857292,"c":26.5676156522,"v":945266.3562150932,"t":1732899600}
{"o":26.5676156522,"h":26.8140637717,"l":26.5341622022,"c":26.7589654377,"v":868034.1814117939,"t":1732903200}
{"o":26.7589654377,"h":26.7696064635,"l":26.504538496,"c":26.6681648751,"v":848737.7387663566,"t":1732906800}
{"o":26.6681648751,"h":26.9578289769,"l":26.5909656003,"c":26.8156825141,"v":803801.5103715563,"t":1732910400}
{"o":26.8156825141,"h":27.0151963242,"l":26.6829291951,"c":27.0148582368,"v":787305.9249079258,"t":1732914000}
{"o":27.0148582368,"h":27.1825247597,"l":26.9013522199,"c":26.9670879188,"v":815202.0747398802,"t":1732917600}
{"o":26.9670879188,"h":27.0598627916,"l":26.8754559089,"c":26.8987618039,"v":853581.263894347,"t":1732921200}
{"o":26.8987618039,"h":26.8987618039,"l":26.5481076944,"c":26.5928410239,"v":967832.5741068167,"t":1732924800}
{"o":26.5928410239,"h":26.721992312,"l":26.4140541813,"c":26.5526729084,"v":915398.5610630449,"t":1732928400}
{"o":26.5526729084,"h":26.760266506,"l":26.5244481882,"c":26.7368758808,"v":830900.8564302921,"t":1732932000}
{"o":26.7368758808,"h":26.8827592991,"l":26.5103685038,"c":26.8420462389,"v":871699.2868344419,"t":1732935600}
{"o":26.8420462389,"h":26.8808397559,"l":26.6540873055,"c":26.7792079915,"v":722274.30508021,"t":1732939200}
{"o":26.7792079915,"h":26.9565482024,"l":26.56657578,"c":26.9299912886,"v":644651.0625847651,"t":1732942800}
{"o":26.9299912886,"h":27.0943806397,"l":26.7581470101,"c":26.8282649772,"v":745498.612586242,"t":1732946400}
{"o":26.8282649772,"h":27.2058032621,"l":26.756447666,"c":26.986480316,"v":727103.5470936733,"t":1732950000}
{"o":26.986480316,"h":27.1179811508,"l":26.9011276511,"c":26.9897613184,"v":689963.1329441052,"t":1732953600}
{"o":26.9897613184,"h":27.070265898,"l":26.8773831775,"c":26.9424353822,"v":696704.7639012852,"t":1732957200}
{"o":26.9424353822,"h":27.0126012012,"l":26.547213504,"c":26.5707856529,"v":768576.2092748469,"t":1732960800}
{"o":26.5707856529,"h":26.854041435,"l":26.5333022157,"c":26.6771243716,"v":656184.3354061687,"t":1732964400}
{"o":26.6771243716,"h":26.8794962964,"l":26.6521403979,"c":26.7957882375,"v":725857.0569929866,"t":1732968000}
{"o":26.7957882375,"h":26.8649923112,"l":26.5715086696,"c":26.5882147021,"v":778822.8350343517,"t":1732971600}
{"o":26.5882147021,"h":26.7085360285,"l":26.4046633361,"c":26.4294283491,"v":762873.7427528431,"t":1732975200}
{"o":26.4294283491,"h":26.5510245089,"l":26.3108707616,"c":26.5136143067,"v":825139.4451762559,"t":1732978800}
{"o":26.5136143067,"h":26.5926333449,"l":26.4231081316,"c":26.5392995232,"v":766210.2752302022,"t":1732982400}
{"o":26.5392995232,"h":26.5466477031,"l":26.3947541072,"c":26.504104084,"v":858567.8488690259,"t":1732986000}
{"o":26.504104084,"h":26.5471510523,"l":26.2595984458,"c":26.4949239605,"v":852895.778277115,"t":1732989600}
{"o":26.4949239605,"h":26.6591541341,"l":26.3016609693,"c":26.5258553842,"v":736363.1044729183,"t":1732993200}
{"o":26.5258553842,"h":26.7081021802,"l":26.485272411,"c":26.627679546,"v":663954.045196719,"t":1732996800}
{"o":26.627679546,"h":26.657731529,"l":26.5128680692,"c":26.5910368658,"v":713210.172208006,"t":1733000400}
{"o":26.5910368658,"h":26.6038369686,"l":26.2787798037,"c":26.3479532378,"v":768197.1302698724,"t":1733004000}
{"o":26.3479532378,"h":26.5263488155,"l":26.2304640991,"c":26.2605283157,"v":759557.893403184,"t":1733007600}
{"o":26.2605283157,"h":26.5148088122,"l":26.0869293865,"c":26.2621091098,"v":940605.4304220645,"t":1733011200}
{"o":26.2621091098,"h":26.4916041544,"l":26.0606124794,"c":26.1926936434,"v":1038227.4396273136,"t":1733014800}
{"o":26.1926936434,"h":26.5369826009,"l":25.8761181793,"c":25.9294445754,"v":1054378.1040667528,"t":1733018400}
{"o":25.9294445754,"h":26.1388596285,"l":25.9205696808,"c":26.0462882685,"v":793782.1163658939,"t":1733022000}
{"o":26.0462882685,"h":26.1872760256,"l":25.9044954023,"c":26.1630940592,"v":636991.1983654966,"t":1733025600}
{"o":26.1630940592,"h":26.1670665082,"l":26.0013525857,"c":26.0125000325,"v":666241.2193277717,"t":1733029200}
{"o":26.0125000325,"h":26.1414611651,"l":25.981558791,"c":26.0424194249,"v":602548.6950037954,"t":1733032800}
{"o":26.0424194249,"h":26.1381569476,"l":25.8961416232,"c":26.0330083828,"v":630185.3813280325,"t":1733036400}
{"o":26.0330083828,"h":26.4207529403,"l":26.0151656861,"c":26.363654574,"v":778237.0657807394,"t":1733040000}
{"o":26.363654574,"h":26.3832235125,"l":26.1929332394,"c":26.2604217478,"v":580806.5827375879,"t":1733043600}
{"o":26.2604217478,"h":26.2697165366,"l":25.9080110006,"c":26.1029164273,"v":580602.7833506023,"t":1733047200}
{"o":26.1029164273,"h":26.2309052826,"l":26.0972589322,"c":26.2111951867,"v":610320.9212670946,"t":1733050800}
{"o":26.2111951867,"h":26.2421622088,"l":26.1506818809,"c":26.1998080242,"v":681378.6881455294,"t":1733054400}
{"o":26.1998080242,"h":26.3646853516,"l":26.1079467898,"c":26.2961005526,"v":841778.8825105205,"t":1733058000}
{"o":26.2961005526,"h":26.3933916674,"l":26.1895732841,"c":26.331049393,"v":989471.6870746906,"t":1733061600}
{"o":26.331049393,"h":26.4664855315,"l":26.0647134009,"c":26.3700326158,"v":1052349.8023728998,"t":1733065200}
{"o":26.3700326158,"h":26.5833055162,"l":26.2202266374,"c":26.3251041124,"v":991419.5799349,"t":1733068800}
{"o":26.3251041124,"h":26.3439857502,"l":26.1277250221,"c":26.2086042886,"v":952247.6284781109,"t":1733072400}
{"o":26.2086042886,"h":26.3400318745,"l":26.0797049016,"c":26.1099765098,"v":824334.0981859844,"t":1733076000}
{"o":26.1099765098,"h":26.1989148444,"l":25.9758579394,"c":26.1176321485,"v":915947.3595882704,"t":1733079600}
{"o":26.1176321485,"h":26.1556194138,"l":25.8476400019,"c":26.0563458747,"v":985090.3839999501,"t":1733083200}
{"o":26.0563458747,"h":26.26236967,"l":25.992808171,"c":26.2198981795,"v":1050527.9770263529,"t":1733086800}
{"o":26.2198981795,"h":26.4575538669,"l":26.1331737611,"c":26.3416160259,"v":1020303.9081693987,"t":1733090400}
{"o":26.3416160259,"h":26.5706318468,"l":26.1447523212,"c":26.1769600537,"v":896582.1588302579,"t":1733094000}
{"o":26.1769600537,"h":26.2075508468,"l":25.8217404592,"c":25.9832652146,"v":988338.4204151467,"t":1733097600}
{"o":25.9832652146,"h":26.3024643551,"l":25.9318576815,"c":26.280297253,"v":1215622.1778060347,"t":1733101200}
{"o":26.280297253,"h":26.3360512456,"l":25.6851649785,"c":25.8772264099,"v":1190381.8229127731,"t":1733104800}
{"o":25.8772264099,"h":25.9478276233,"l":25.168969605,"c":25.2513367792,"v":1491634.1963516101,"t":1733108400}
{"o":25.2513367792,"h":25.4493029972,"l":24.8909559359,"c":25.3536363597,"v":2069256.734468312,"t":1733112000}
{"o":25.3536363597,"h":25.5788050859,"l":25.1160874267,"c":25.259903382,"v":986492.6825234654,"t":1733115600}
{"o":25.259903382,"h":25.3566874195,"l":24.9391275505,"c":25.2422470059,"v":1138352.9429907894,"t":1733119200}
{"o":25.2422470059,"h":25.4043970493,"l":24.9941839498,"c":25.2739866113,"v":1023937.268165656,"t":1733122800}
{"o":25.2739866113,"h":25.2884763207,"l":24.5484901251,"c":24.9464052198,"v":1417005.4327519266,"t":1733126400}
{"o":24.9464052198,"h":25.1841118099,"l":24.7355891637,"c":25.1776198641,"v":923398.2116134601,"t":1733130000}
{"o":25.1776198641,"h":25.1831783721,"l":24.5454479044,"c":24.7035683313,"v":851927.6003985562,"t":1733133600}
{"o":24.7035683313,"h":24.8904371549,"l":24.5537680541,"c":24.8388432397,"v":846505.4061553075,"t":1733137200}
{"o":24.8388432397,"h":24.9658940169,"l":24.3699966813,"c":24.5439551951,"v":1025815.5024258501,"t":1733140800}
{"o":24.5439551951,"h":24.9955679943,"l":24.3858425253,"c":24.9553030141,"v":1203090.2670558088,"t":1733144400}
{"o":24.9553030141,"h":25.2147049568,"l":24.719128896,"c":24.9548754437,"v":1250702.8208314686,"t":1733148000}
{"o":24.9548754437,"h":25.576960841,"l":24.6992386509,"c":25.3409290712,"v":2517966.0992106725,"t":1733151600}
{"o":25.3409290712,"h":25.4282691521,"l":24.7064762211,"c":25.0030637358,"v":1993225.5780439198,"t":1733155200}
{"o":25.0030637358,"h":25.1064952558,"l":24.0969810021,"c":24.3615434244,"v":2002790.966592744,"t":1733158800}
{"o":24.3615434244,"h":24.8870213839,"l":24.1851735505,"c":24.6914513621,"v":1583961.6004492759,"t":1733162400}
{"o":24.6914513621,"h":24.7454733485,"l":24.2939347816,"c":24.743446247,"v":1301063.1450216635,"t":1733166000}
{"o":24.743446247,"h":24.8757798999,"l":24.4550908746,"c":24.6394535576,"v":1231052.6141528301,"t":1733169600}
{"o":24.6394535576,"h":24.7985951152,"l":24.3767997651,"c":24.5555194918,"v":1250459.7504728178,"t":1733173200}
{"o":24.5555194918,"h":24.8918404795,"l":24.4908813259,"c":24.8027053461,"v":1160916.8065587324,"t":1733176800}
{"o":24.8027053461,"h":24.9877208431,"l":24.7441761698,"c":24.9467045344,"v":1088818.3767532625,"t":1733180400}
{"o":24.9467045344,"h":25.0493898168,"l":24.8035201655,"c":24.9411382796,"v":1259146.0573241836,"t":1733184000}
{"o":24.9411382796,"h":25.0460655206,"l":24.7361587278,"c":24.7533767668,"v":1376373.6332273178,"t":1733187600}
{"o":24.7533767668,"h":25.3372629144,"l":24.4381364778,"c":25.2204777883,"v":1293702.7335937475,"t":1733191200}
{"o":25.2204777883,"h":25.3915804041,"l":25.0950556528,"c":25.1895311547,"v":1041473.5291211582,"t":1733194800}
{"o":25.1895311547,"h":25.3493166377,"l":25.0115768995,"c":25.2572882983,"v":1221115.4116938901,"t":1733198400}
{"o":25.2572882983,"h":25.2665230679,"l":25.0850467079,"c":25.2072556646,"v":923012.6467201245,"t":1733202000}
{"o":25.2072556646,"h":25.5245123503,"l":25.0212404029,"c":25.0944020641,"v":1239968.5133989842,"t":1733205600}
{"o":25.0944020641,"h":25.1881702602,"l":24.8221693512,"c":25.0732937056,"v":1623296.5747938894,"t":1733209200}
{"o":25.0732937056,"h":25.2534784823,"l":24.9487830471,"c":25.0767742247,"v":1047063.5860671182,"t":1733212800}
{"o":25.0767742247,"h":25.0866911048,"l":24.7753236755,"c":24.8522654904,"v":1037914.7594137333,"t":1733216400}
{"o":24.8522654904,"h":24.9779646522,"l":24.6243786665,"c":24.6718894476,"v":919804.2850918645,"t":1733220000}
{"o":24.6718894476,"h":25.0121054443,"l":24.6419966509,"c":24.9247999875,"v":943743.4894659451,"t":1733223600}
{"o":24.9247999875,"h":24.9357034329,"l":24.5476091032,"c":24.7806995564,"v":908987.2329549412,"t":1733227200}
{"o":24.7806995564,"h":24.8299867029,"l":23.8600317926,"c":24.1404099838,"v":1835647.4751361937,"t":1733230800}
{"o":24.1404099838,"h":24.8969638596,"l":23.6574725374,"c":24.7762884383,"v":2386298.4133045734,"t":1733234400}
{"o":24.7762884383,"h":25.0000396036,"l":24.3431886439,"c":24.6706301974,"v":1921105.1673751718,"t":1733238000}
{"o":24.6706301974,"h":24.8947872824,"l":24.4856298379,"c":24.6564109684,"v":1288382.3185080853,"t":1733241600}
{"o":24.6564109684,"h":24.8318694218,"l":24.266348512,"c":24.8188262139,"v":1454742.0249104628,"t":1733245200}
{"o":24.8188262139,"h":25.1458481885,"l":24.6227434079,"c":25.0939716842,"v":1289531.2044658705,"t":1733248800}
{"o":25.0939716842,"h":25.2466024588,"l":24.8239788265,"c":25.2179847575,"v":1183669.810747952,"t":1733252400}
{"o":25.2179847575,"h":25.4431756079,"l":25.168771964,"c":25.2737785075,"v":1256837.3651302634,"t":1733256000}
{"o":25.2737785075,"h":26.491173589,"l":25.0172002876,"c":26.2553448766,"v":2428865.2471941905,"t":1733259600}
{"o":26.2553448766,"h":26.2923773081,"l":25.8734572788,"c":26.1462736719,"v":1541323.1259249272,"t":1733263200}
{"o":26.1462736719,"h":26.1866133226,"l":25.8058148736,"c":25.8667229949,"v":1311627.0493626902,"t":1733266800}
{"o":25.8667229949,"h":26.5255370521,"l":25.8568598299,"c":26.2553214175,"v":1391734.7630288806,"t":1733270400}
{"o":26.2553214175,"h":26.5445598144,"l":26.0855082986,"c":26.4390183108,"v":1420734.5236904856,"t":1733274000}
{"o":26.4390183108,"h":26.5963926704,"l":25.7397433315,"c":26.080692809,"v":1511374.3837002683,"t":1733277600}
{"o":26.080692809,"h":26.423656473,"l":26.0568794677,"c":26.2750112964,"v":1054997.2476380749,"t":1733281200}
{"o":26.2750112964,"h":26.3440915442,"l":26.1362393482,"c":26.2862277647,"v":996102.6379339101,"t":1733284800}
{"o":26.2862277647,"h":26.6321278266,"l":26.2641946235,"c":26.3094173281,"v":946363.0162048512,"t":1733288400}
{"o":26.3094173281,"h":26.3510204092,"l":26.0824677184,"c":26.2792702643,"v":819562.4491433889,"t":1733292000}
{"o":26.2792702643,"h":26.2968336635,"l":26.1191705307,"c":26.1610971604,"v":681860.4712744016,"t":1733295600}
{"o":26.1610971604,"h":26.2332654405,"l":25.9731022887,"c":26.0511472326,"v":735562.0067216104,"t":1733299200}
{"o":26.0511472326,"h":26.2325668527,"l":26.0196498696,"c":26.0494707629,"v":679684.6590375254,"t":1733302800}
{"o":26.0494707629,"h":26.2924603243,"l":26.0157132003,"c":26.1656398048,"v":663384.6246660829,"t":1733306400}
{"o":26.1656398048,"h":26.2371682081,"l":25.9786381124,"c":26.0763757539,"v":778464.9037876303,"t":1733310000}
{"o":26.0763757539,"h":26.1019091159,"l":25.6072749035,"c":25.7231896626,"v":1103749.5199461428,"t":1733313600}
{"o":25.7231896626,"h":25.8111248086,"l":25.4697546675,"c":25.5562113327,"v":964303.5414918892,"t":1733317200}
{"o":25.5562113327,"h":25.8464055306,"l":25.2622960634,"c":25.6763826256,"v":1384635.7829867862,"t":1733320800}
{"o":25.6763826256,"h":26.0119095734,"l":25.4986054746,"c":25.8576350808,"v":1612140.0237862663,"t":1733324400}
{"o":25.8576350808,"h":25.9835404172,"l":24.768054567,"c":24.9538134771,"v":1947743.9664473529,"t":1733328000}
{"o":24.9538134771,"h":25.3530852707,"l":24.8117564188,"c":25.3221339151,"v":1643188.2574346142,"t":1733331600}
{"o":25.3221339151,"h":25.5488006958,"l":25.2361976056,"c":25.4359976792,"v":1212402.3441873873,"t":1733335200}
{"o":25.4359976792,"h":25.7721540113,"l":25.317959251,"c":25.7461665932,"v":997244.7318206904,"t":1733338800}
{"o":25.7461665932,"h":26.1555006951,"l":25.4937329406,"c":25.7773799942,"v":1412743.1683117177,"t":1733342400}
{"o":25.7773799942,"h":25.9629225784,"l":25.2166793362,"c":25.413589256,"v":1517897.1317284564,"t":1733346000}
{"o":25.413589256,"h":25.6378464362,"l":25.3343956752,"c":25.3456620679,"v":1039253.8691115817,"t":1733349600}
{"o":25.3456620679,"h":25.3890330486,"l":24.9798029147,"c":25.3584137542,"v":1154400.3219769963,"t":1733353200}
{"o":25.3584137542,"h":25.4139841763,"l":25.0078130405,"c":25.0372458266,"v":1135187.4187883744,"t":1733356800}
{"o":25.0372458266,"h":25.0832973918,"l":24.6584033185,"c":24.9802279669,"v":1405754.811473514,"t":1733360400}
{"o":24.9802279669,"h":26.0065606081,"l":24.9390625622,"c":25.5968454458,"v":1656428.1952166471,"t":1733364000}
{"o":25.5968454458,"h":26.3713812071,"l":25.5664785303,"c":25.7563098928,"v":2121144.9709356623,"t":1733367600}
{"o":25.7563098928,"h":26.3386861161,"l":25.7343031566,"c":26.1733379064,"v":1400752.5292072499,"t":1733371200}
{"o":26.1733379064,"h":26.2288479068,"l":25.7235636446,"c":25.969571482,"v":1121609.9302634322,"t":1733374800}
{"o":25.969571482,"h":26.0311994448,"l":25.5069898777,"c":25.812749556,"v":974607.9948117511,"t":1733378400}
{"o":25.812749556,"h":25.9820919993,"l":25.7810624337,"c":25.8601460624,"v":791318.0132097928,"t":1733382000}
{"o":25.8601460624,"h":26.1580562459,"l":25.8140894704,"c":26.0565810941,"v":892899.8833941108,"t":1733385600}
{"o":26.0565810941,"h":26.2761269893,"l":25.9473609313,"c":26.2683365424,"v":880953.4442664128,"t":1733389200}
{"o":26.2683365424,"h":26.5400899969,"l":26.1785232652,"c":26.1939544403,"v":859202.9953848997,"t":1733392800}
{"o":26.1939544403,"h":26.7912203334,"l":26.1602020171,"c":26.7344241534,"v":837589.4677623189,"t":1733396400}
{"o":26.7344241534,"h":27.1262375897,"l":26.6478851102,"c":26.6864498314,"v":1208612.860281067,"t":1733400000}
{"o":26.6864498314,"h":26.8245422129,"l":26.3614226971,"c":26.5604461395,"v":933509.2199394216,"t":1733403600}
{"o":26.5604461395,"h":26.6872285675,"l":26.3305933232,"c":26.6390575744,"v":1047722.3550686383,"t":1733407200}
{"o":26.6390575744,"h":26.7728876479,"l":26.1188873778,"c":26.4359871451,"v":1415126.7312638611,"t":1733410800}
{"o":26.4359871451,"h":26.854656043,"l":26.2683408719,"c":26.4832571202,"v":1325132.8911858918,"t":1733414400}
{"o":26.4832571202,"h":26.6141953012,"l":26.3776918861,"c":26.528285363,"v":1008964.4724837652,"t":1733418000}
{"o":26.528285363,"h":26.559405329,"l":26.0992294452,"c":26.1342879742,"v":1053652.3767890166,"t":1733421600}
{"o":26.1342879742,"h":26.2083478067,"l":25.655959933,"c":25.7593059966,"v":1449140.1972845388,"t":1733425200}
{"o":25.7593059966,"h":25.8421207247,"l":25.3507564859,"c":25.7563165068,"v":1506766.7970071074,"t":1733428800}
{"o":25.7563165068,"h":25.9023189365,"l":25.6578113895,"c":25.8564822575,"v":842130.1189835791,"t":1733432400}
{"o":25.8564822575,"h":26.0214820419,"l":24.9352639577,"c":26.0213070963,"v":1936417.9549354988,"t":1733436000}
{"o":26.0213070963,"h":26.7543636171,"l":25.791855817,"c":26.0900967562,"v":1880108.0677619765,"t":1733439600}
{"o":26.0900967562,"h":26.830177652,"l":25.9245495006,"c":26.8208183258,"v":1450051.4361343943,"t":1733443200}
{"o":26.8208183258,"h":27.3751427573,"l":26.4803971849,"c":26.9554399246,"v":1542641.0609363737,"t":1733446800}
{"o":26.9554399246,"h":26.9888306454,"l":26.6648406783,"c":26.837576036,"v":984219.0265117666,"t":1733450400}
{"o":26.837576036,"h":26.837576036,"l":26.3683743529,"c":26.7438978513,"v":1234991.0027758565,"t":1733454000}
{"o":26.7438978513,"h":26.8618293197,"l":26.5246365322,"c":26.6379381164,"v":964632.2414494877,"t":1733457600}
{"o":26.6379381164,"h":26.7341410329,"l":26.3429434646,"c":26.3818931972,"v":830094.560328206,"t":1733461200}
{"o":26.3818931972,"h":26.4932538337,"l":26.2792008197,"c":26.4017394092,"v":765459.8890839835,"t":1733464800}
{"o":26.4017394092,"h":26.4614469155,"l":26.29976381,"c":26.4568704458,"v":721957.2756412437,"t":1733468400}
{"o":26.4568704458,"h":26.588155922,"l":26.2919869383,"c":26.2919869383,"v":881519.4085076514,"t":1733472000}
{"o":26.2919869383,"h":26.3077567901,"l":25.9961622861,"c":26.0473180505,"v":936562.8585031446,"t":1733475600}
{"o":26.0473180505,"h":26.105990769,"l":25.8793888905,"c":26.0593476726,"v":788578.829535296,"t":1733479200}
{"o":26.0593476726,"h":26.1127676355,"l":25.8166605179,"c":25.8848005989,"v":703585.0519500453,"t":1733482800}
{"o":25.8848005989,"h":26.0312706252,"l":25.5329155968,"c":25.5703558069,"v":859036.0643262843,"t":1733486400}
{"o":25.5703558069,"h":26.020620163,"l":25.5300556633,"c":25.9378687193,"v":1316342.372074754,"t":1733490000}
{"o":25.9378687193,"h":26.3179030276,"l":25.8173636978,"c":26.3129135826,"v":1164497.526596515,"t":1733493600}
{"o":26.3129135826,"h":26.527332399,"l":26.0579574878,"c":26.3232617965,"v":1351209.5131616439,"t":1733497200}
{"o":26.3232617965,"h":26.4317464077,"l":26.1843311442,"c":26.4142529088,"v":1205868.2920789216,"t":1733500800}
{"o":26.4142529088,"h":26.5994484276,"l":26.3557953925,"c":26.4448568747,"v":1077595.9729337811,"t":1733504400}
{"o":26.4448568747,"h":26.6700874312,"l":26.3789105012,"c":26.4393092352,"v":991911.2653461036,"t":1733508000}
{"o":26.4393092352,"h":26.566726,"l":26.2478298742,"c":26.5323601021,"v":911900.7759205992,"t":1733511600}
{"o":26.5323601021,"h":26.6463743502,"l":26.3006870425,"c":26.36907621,"v":878735.5946270502,"t":1733515200}
{"o":26.36907621,"h":26.4833784653,"l":26.2854888041,"c":26.2976712967,"v":851937.5154668152,"t":1733518800}
{"o":26.2976712967,"h":26.4038358348,"l":26.2289030126,"c":26.2697738396,"v":822194.4475527107,"t":1733522400}
{"o":26.2697738396,"h":26.3428523714,"l":26.0425161091,"c":26.2101171838,"v":958442.8473577511,"t":1733526000}
{"o":26.2101171838,"h":26.2702505847,"l":26.0492498747,"c":26.1539830221,"v":854571.3469896108,"t":1733529600}
{"o":26.1539830221,"h":26.2319112083,"l":25.9123663914,"c":26.055392602,"v":781417.9154650457,"t":1733533200}
{"o":26.055392602,"h":26.180038892,"l":25.9103923675,"c":26.0857867219,"v":711322.5344354617,"t":1733536800}
{"o":26.0857867219,"h":26.1251002262,"l":25.8018651217,"c":25.9920401895,"v":755354.1059708033,"t":1733540400}
{"o":25.9920401895,"h":26.0610227432,"l":25.8964732078,"c":26.0385834556,"v":670282.8336928468,"t":1733544000}
{"o":26.0385834556,"h":26.1241850891,"l":25.9645481183,"c":26.0421705544,"v":629104.4897551482,"t":1733547600}
{"o":26.0421705544,"h":26.160304899,"l":25.9620570252,"c":26.1033110051,"v":681394.5243202721,"t":1733551200}
{"o":26.1033110051,"h":26.1830593902,"l":26.0318136669,"c":26.1249013605,"v":680399.3778887352,"t":1733554800}
{"o":26.1249013605,"h":26.1603614365,"l":25.9974416839,"c":26.1076514393,"v":657883.7501096509,"t":1733558400}
{"o":26.1076514393,"h":26.4090961443,"l":26.0548570922,"c":26.3990280292,"v":757892.3419927893,"t":1733562000}
{"o":26.3990280292,"h":26.4683034326,"l":26.2212108204,"c":26.3598003706,"v":719270.7513542544,"t":1733565600}
{"o":26.3598003706,"h":26.4573281078,"l":26.3204042904,"c":26.3426387354,"v":605054.3111369776,"t":1733569200}
{"o":26.3426387354,"h":26.4488262986,"l":26.2547795163,"c":26.3376242004,"v":600964.3190554472,"t":1733572800}
{"o":26.3376242004,"h":26.4910812672,"l":26.2558725594,"c":26.4675787088,"v":676109.9258348211,"t":1733576400}
{"o":26.4675787088,"h":26.8538544645,"l":26.2820998049,"c":26.8360706468,"v":962996.1501091147,"t":1733580000}
{"o":26.8360706468,"h":26.8966299138,"l":26.5089795782,"c":26.6318778455,"v":999095.7096512399,"t":1733583600}
{"o":26.6318778455,"h":26.786869662,"l":26.4117905898,"c":26.7548360995,"v":1031568.0712763143,"t":1733587200}
{"o":26.7548360995,"h":26.7746708779,"l":26.5191465577,"c":26.644290723,"v":952421.3662630336,"t":1733590800}
{"o":26.644290723,"h":26.8057531218,"l":26.5597577732,"c":26.7503333462,"v":1068376.5214052631,"t":1733594400}
{"o":26.7503333462,"h":26.8182083637,"l":26.5826288759,"c":26.7241716533,"v":924893.7245264238,"t":1733598000}
{"o":26.7241716533,"h":26.8739814772,"l":26.5994876339,"c":26.6671234876,"v":941859.7602588808,"t":1733601600}
{"o":26.6671234876,"h":26.8786906498,"l":26.5460616954,"c":26.7112611913,"v":987037.4835224777,"t":1733605200}
{"o":26.7112611913,"h":26.9358302019,"l":26.3716578819,"c":26.3959326406,"v":884023.9668671676,"t":1733608800}
{"o":26.3959326406,"h":26.5595944277,"l":26.3115734112,"c":26.3347630994,"v":809723.4039441878,"t":1733612400}
{"o":26.3347630994,"h":26.482412768,"l":26.1494160162,"c":26.4386678773,"v":889851.704472238,"t":1733616000}
{"o":26.4386678773,"h":26.5534760972,"l":26.3517226865,"c":26.4571581481,"v":760449.2634580949,"t":1733619600}
{"o":26.4571581481,"h":26.7124722897,"l":26.4484503695,"c":26.6671676895,"v":779961.3752271694,"t":1733623200}
{"o":26.6671676895,"h":26.7476271653,"l":26.4585974302,"c":26.6127125056,"v":829841.5222837874,"t":1733626800}
{"o":26.6127125056,"h":26.6550692561,"l":26.3566000031,"c":26.3582660244,"v":648719.3331316876,"t":1733630400}
{"o":26.3582660244,"h":26.4302546794,"l":26.0847044008,"c":26.2309014374,"v":755928.4648896053,"t":1733634000}
{"o":26.2309014374,"h":26.3771763041,"l":26.1537391865,"c":26.3240366228,"v":715307.8320976492,"t":1733637600}
{"o":26.3240366228,"h":26.4074251952,"l":26.2453634103,"c":26.2657284232,"v":643279.0787054729,"t":1733641200}
{"o":26.2657284232,"h":26.288496702,"l":25.9669649207,"c":25.9754879726,"v":820642.6822853087,"t":1733644800}
{"o":25.9754879726,"h":26.093466254,"l":25.7848782147,"c":25.8554221645,"v":761389.6040666238,"t":1733648400}
{"o":25.8554221645,"h":26.1377358229,"l":25.8530027957,"c":26.0049033253,"v":628545.8636569958,"t":1733652000}
{"o":26.0049033253,"h":26.1431977057,"l":25.9504266625,"c":26.0880705746,"v":542103.3894599942,"t":1733655600}
{"o":26.0880705746,"h":26.1604895372,"l":25.9470252441,"c":26.0954833003,"v":621416.448954424,"t":1733659200}
{"o":26.0954833003,"h":26.2750209675,"l":26.0182696651,"c":26.2374069977,"v":709354.460651996,"t":1733662800}
{"o":26.2374069977,"h":26.25392155,"l":26.0513709491,"c":26.0654901958,"v":644202.6821544606,"t":1733666400}
{"o":26.0654901958,"h":26.2580032527,"l":25.9111454439,"c":26.2333539692,"v":784909.9708553216,"t":1733670000}
{"o":26.2333539692,"h":26.2743639942,"l":26.0150862318,"c":26.0742047227,"v":883159.7985885732,"t":1733673600}
{"o":26.0742047227,"h":26.1651489911,"l":25.9776681647,"c":26.1590527913,"v":767379.2832081618,"t":1733677200}
{"o":26.1590527913,"h":26.1735836383,"l":25.9799546134,"c":25.9923715806,"v":732155.9178390721,"t":1733680800}
{"o":25.9923715806,"h":26.1685839556,"l":25.8707915123,"c":26.1389772153,"v":766069.5190501267,"t":1733684400}
{"o":26.1389772153,"h":26.1691765822,"l":25.9977991835,"c":26.015134953,"v":771894.1015029397,"t":1733688000}
{"o":26.015134953,"h":26.0728505672,"l":25.9132003482,"c":26.0543384286,"v":700606.9690883013,"t":1733691600}
{"o":26.0543384286,"h":26.1734420637,"l":26.0170600874,"c":26.1701311125,"v":649868.3542742288,"t":1733695200}
{"o":26.1701311125,"h":26.2851815969,"l":26.0804459668,"c":26.2072291395,"v":811492.5425713821,"t":1733698800}
{"o":26.2072291395,"h":26.2349205871,"l":25.7054550741,"c":25.8329285851,"v":1111627.8053220497,"t":1733702400}
{"o":25.8329285851,"h":25.9598919795,"l":25.6293917851,"c":25.6912677151,"v":906974.0793132244,"t":1733706000}
{"o":25.6912677151,"h":25.8266289625,"l":25.4160376778,"c":25.6345115894,"v":906393.0226592328,"t":1733709600}
{"o":25.6345115894,"h":25.7359861704,"l":25.4283786181,"c":25.6250270527,"v":815116.0318810517,"t":1733713200}
{"o":25.6250270527,"h":25.7130208566,"l":25.4977886451,"c":25.7006411385,"v":756776.724859196,"t":1733716800}
{"o":25.7006411385,"h":25.7363269889,"l":25.5821124305,"c":25.708218257,"v":639442.5621080472,"t":1733720400}
{"o":25.708218257,"h":25.713922879,"l":25.4442947376,"c":25.476203923,"v":792747.7019378712,"t":1733724000}
{"o":25.476203923,"h":25.6792604011,"l":25.2319088816,"c":25.5913180431,"v":1076137.8713510763,"t":1733727600}
{"o":25.5913180431,"h":25.6180116135,"l":25.007050939,"c":25.0379487152,"v":1052909.1144948008,"t":1733731200}
{"o":25.0379487152,"h":25.2619772893,"l":24.837762243,"c":25.0589978963,"v":1038478.9073664235,"t":1733734800}
{"o":25.0589978963,"h":25.2108307856,"l":24.9898889539,"c":25.1856680351,"v":726334.6545079261,"t":1733738400}
{"o":25.1856680351,"h":25.1892355457,"l":24.8363667497,"c":24.9626476194,"v":848547.7180542317,"t":1733742000}
{"o":24.9626476194,"h":25.155697331,"l":24.8491140822,"c":25.1451579671,"v":893853.9996246785,"t":1733745600}
{"o":25.1451579671,"h":25.3813764666,"l":25.0399026575,"c":25.3000844766,"v":840498.3391161031,"t":1733749200}
{"o":25.3000844766,"h":25.6066075158,"l":25.2085056063,"c":25.4958580553,"v":955970.4798633172,"t":1733752800}
{"o":25.4958580553,"h":25.5906223395,"l":24.5938566396,"c":24.7630983738,"v":1664839.4474649087,"t":1733756400}
{"o":24.7630983738,"h":24.9924421663,"l":24.5681347763,"c":24.7979765969,"v":1167109.4866353325,"t":1733760000}
{"o":24.7979765969,"h":24.9159991679,"l":24.6349801883,"c":24.6398217786,"v":1020446.7624941273,"t":1733763600}
{"o":24.6398217786,"h":24.8848880346,"l":24.6351690689,"c":24.7858109194,"v":986261.180989561,"t":1733767200}
{"o":24.7858109194,"h":24.7960471303,"l":24.4499116472,"c":24.5080721131,"v":1197087.253408439,"t":1733770800}
{"o":24.5080721131,"h":24.7502951578,"l":24.129854604,"c":24.2340688625,"v":2356976.5249290601,"t":1733774400}
{"o":24.2340688625,"h":24.3950377818,"l":22.6196685895,"c":24.1010402221,"v":3726089.4341753209,"t":1733778000}
{"o":24.1010402221,"h":24.1880107386,"l":22.7411008197,"c":24.0781332187,"v":3016246.067057183,"t":1733781600}
{"o":24.0781332187,"h":24.3323416723,"l":23.8778592105,"c":23.9542271535,"v":1733971.3668897252,"t":1733785200}
{"o":23.9542271535,"h":24.4272969755,"l":23.6102773512,"c":24.068187544,"v":1754788.8278972488,"t":1733788800}
{"o":24.068187544,"h":24.249854402,"l":23.8594621358,"c":24.2002054249,"v":1326877.2566419328,"t":1733792400}
{"o":24.2002054249,"h":24.2032986663,"l":23.4800303157,"c":23.5292234641,"v":1429146.7395421055,"t":1733796000}
{"o":23.5292234641,"h":23.8562603308,"l":22.7776120139,"c":23.8521962107,"v":2110059.1825615624,"t":1733799600}
{"o":23.8521962107,"h":23.9224197908,"l":23.4525262371,"c":23.8891639883,"v":1287146.1893025148,"t":1733803200}
{"o":23.8891639883,"h":24.0345277643,"l":23.7051736854,"c":23.908428257,"v":1031246.5767280876,"t":1733806800}
{"o":23.908428257,"h":24.1767627255,"l":23.8160846153,"c":24.1099481354,"v":1090328.4984497048,"t":1733810400}
{"o":24.1099481354,"h":24.1145737111,"l":23.8506302737,"c":24.0205016942,"v":899825.3317205984,"t":1733814000}
{"o":24.0205016942,"h":24.0743049229,"l":23.8153869497,"c":24.003010399,"v":983243.9677580642,"t":1733817600}
{"o":24.003010399,"h":24.1670032811,"l":23.8737764328,"c":23.9862362971,"v":1140742.2739305526,"t":1733821200}
{"o":23.9862362971,"h":24.1416388826,"l":23.8958246503,"c":24.0097461638,"v":890339.5459068192,"t":1733824800}
{"o":24.0097461638,"h":24.0246992846,"l":23.775537374,"c":23.9007350471,"v":891990.4115197541,"t":1733828400}
{"o":23.9007350471,"h":23.9548448897,"l":23.2460764367,"c":23.3615117899,"v":1380416.2207331823,"t":1733832000}
{"o":23.3615117899,"h":23.8005609306,"l":23.3363222413,"c":23.7044420406,"v":1608039.7877970263,"t":1733835600}
{"o":23.7044420406,"h":24.2085738889,"l":23.5727330193,"c":23.9411897926,"v":3170831.4447733304,"t":1733839200}
{"o":23.9411897926,"h":24.1090284476,"l":22.7785526242,"c":22.8338164744,"v":2929471.0517373737,"t":1733842800}
{"o":22.8338164744,"h":23.4241397208,"l":22.5602883647,"c":23.29718823,"v":2780407.6877253065,"t":1733846400}
{"o":23.29718823,"h":23.3364200832,"l":22.4872013161,"c":22.5182222223,"v":2181096.6093970486,"t":1733850000}
{"o":22.5182222223,"h":23.3557021218,"l":22.2991686904,"c":23.1249313095,"v":1892103.0414388569,"t":1733853600}
{"o":23.1249313095,"h":23.5182023777,"l":23.0911629238,"c":23.4419217893,"v":1450883.4401534575,"t":1733857200}
{"o":23.4419217893,"h":23.7000435128,"l":23.3573666114,"c":23.5994486534,"v":1327873.2970055668,"t":1733860800}
{"o":23.5994486534,"h":23.9170420504,"l":23.4496873503,"c":23.5716021873,"v":1473124.2951712587,"t":1733864400}
{"o":23.5716021873,"h":23.7561485068,"l":23.5041302625,"c":23.713954178,"v":1359245.6940238178,"t":1733868000}
{"o":23.713954178,"h":23.8345913134,"l":23.5451735173,"c":23.6122450681,"v":1238898.2763574382,"t":1733871600}
{"o":23.6122450681,"h":23.8264120254,"l":23.3808958509,"c":23.766413338,"v":1598454.6564339709,"t":1733875200}
{"o":23.766413338,"h":23.9307531147,"l":23.3721896904,"c":23.4422899677,"v":2334100.4362759981,"t":1733878800}
{"o":23.4422899677,"h":23.9895316885,"l":23.3996782866,"c":23.8746420518,"v":1548954.2739274197,"t":1733882400}
{"o":23.8746420518,"h":24.2504464475,"l":23.8563607261,"c":24.2481015939,"v":1334124.1213445163,"t":1733886000}
{"o":24.2481015939,"h":24.3150264379,"l":24.0588985114,"c":24.1726977415,"v":1054660.5322767613,"t":1733889600}
{"o":24.1726977415,"h":24.2181015207,"l":23.9795441222,"c":24.1334044744,"v":866231.9860298567,"t":1733893200}
{"o":24.1334044744,"h":24.3537260671,"l":24.0874739387,"c":24.2923251461,"v":921707.6744751562,"t":1733896800}
{"o":24.2923251461,"h":24.3471312177,"l":24.056685095,"c":24.1468194758,"v":1004523.915687479,"t":1733900400}
{"o":24.1468194758,"h":24.6453614891,"l":24.1291075173,"c":24.5345008928,"v":1050770.238851591,"t":1733904000}
{"o":24.5345008928,"h":24.6396070709,"l":24.3743842749,"c":24.6058142331,"v":933403.2508319962,"t":1733907600}
{"o":24.6058142331,"h":24.7574599683,"l":24.5957337511,"c":24.7493310886,"v":863046.5270920583,"t":1733911200}
{"o":24.7493310886,"h":25.0374662177,"l":24.6170372436,"c":24.8504114417,"v":951135.9172037323,"t":1733914800}
{"o":24.8504114417,"h":25.0501460431,"l":24.7896341014,"c":24.8542616001,"v":899031.8287414494,"t":1733918400}
{"o":24.8542616001,"h":25.142999217,"l":24.7297658185,"c":25.0377620111,"v":1173968.3550245736,"t":1733922000}
{"o":25.0377620111,"h":25.1711725127,"l":24.8352984197,"c":25.1332072502,"v":1062342.2982515399,"t":1733925600}
{"o":25.1332072502,"h":25.5039194651,"l":25.0902398028,"c":25.2500426836,"v":1728849.0075280026,"t":1733929200}
{"o":25.2500426836,"h":25.5034201697,"l":25.0596032487,"c":25.3282515294,"v":1497066.3183385667,"t":1733932800}
{"o":25.3282515294,"h":25.4722178112,"l":25.0740814379,"c":25.2164942824,"v":1224054.5183724074,"t":1733936400}
{"o":25.2164942824,"h":25.3649310844,"l":25.0789469241,"c":25.2637171913,"v":1243846.6741919927,"t":1733940000}
{"o":25.2637171913,"h":25.4481074518,"l":25.183083931,"c":25.4231560117,"v":1272818.3198253852,"t":1733943600}
{"o":25.4231560117,"h":25.6129511569,"l":25.2584869354,"c":25.3262505237,"v":1172885.7977502076,"t":1733947200}
{"o":25.3262505237,"h":25.3753010001,"l":25.1774557387,"c":25.322778064,"v":1196155.1492898264,"t":1733950800}
{"o":25.322778064,"h":25.3704426045,"l":25.2129085101,"c":25.2337320643,"v":3611795.4882278293,"t":1733954400}
{"o":25.2337320643,"h":25.2884683545,"l":25.0686060284,"c":25.124823662,"v":1098047.8446406005,"t":1733958000}
{"o":25.124823662,"h":25.1887072069,"l":25.0310575501,"c":25.1228107375,"v":1212364.3239673933,"t":1733961600}
{"o":25.1228107375,"h":25.1851561387,"l":24.9474295776,"c":24.9993458993,"v":1035957.2586201982,"t":1733965200}
{"o":24.9993458993,"h":25.3687753425,"l":24.8855865916,"c":25.3299064768,"v":1066297.9085855894,"t":1733968800}
{"o":25.3299064768,"h":25.65469418,"l":25.1767502893,"c":25.4672002398,"v":1243746.9562070807,"t":1733972400}
{"o":25.4672002398,"h":25.5847629729,"l":25.255084118,"c":25.4101921047,"v":963561.1542173127,"t":1733976000}
{"o":25.4101921047,"h":25.7487392698,"l":25.3653240013,"c":25.5662240015,"v":978016.8949330426,"t":1733979600}
{"o":25.5662240015,"h":25.6209065452,"l":25.3309211067,"c":25.4395810489,"v":1049987.176376417,"t":1733983200}
{"o":25.4395810489,"h":25.5930116427,"l":25.395950146,"c":25.4196294775,"v":972031.5494597084,"t":1733986800}
{"o":25.4196294775,"h":25.7113033207,"l":25.4158631797,"c":25.6695039893,"v":849536.1145597474,"t":1733990400}
{"o":25.6695039893,"h":25.8074010482,"l":25.6093392613,"c":25.6199412044,"v":792562.9491258943,"t":1733994000}
{"o":25.6199412044,"h":25.6326601895,"l":25.3348462019,"c":25.4203834435,"v":882637.2242106245,"t":1733997600}
{"o":25.4203834435,"h":25.4535307356,"l":25.2314322192,"c":25.3737398838,"v":915681.1052970013,"t":1734001200}
{"o":25.3737398838,"h":25.6092970417,"l":25.3689410014,"c":25.5661023454,"v":930759.3365353028,"t":1734004800}
{"o":25.5661023454,"h":25.7044894197,"l":25.2779337726,"c":25.414147406,"v":1532975.1774972992,"t":1734008400}
{"o":25.414147406,"h":25.7785769239,"l":25.3354761073,"c":25.6993741912,"v":1522336.9599666791,"t":1734012000}
{"o":25.6993741912,"h":25.7222405765,"l":25.4343705388,"c":25.5661487497,"v":1313650.8308616765,"t":1734015600}
{"o":25.5661487497,"h":25.8769316218,"l":25.4699071246,"c":25.5074519115,"v":1598089.643645308,"t":1734019200}
{"o":25.5074519115,"h":25.898821618,"l":25.5044169025,"c":25.8745731194,"v":1346262.8117747095,"t":1734022800}
{"o":25.8745731194,"h":25.9407644145,"l":25.5109977478,"c":25.5734297459,"v":1286815.836469034,"t":1734026400}
{"o":25.5734297459,"h":25.6070888527,"l":25.0344832382,"c":25.1102869728,"v":1798105.0747521226,"t":1734030000}
{"o":25.1102869728,"h":25.3842638152,"l":25.0953800272,"c":25.2840087154,"v":1302899.7985422057,"t":1734033600}
{"o":25.2840087154,"h":25.2929450475,"l":25.0269966845,"c":25.1584367239,"v":1302036.5335601619,"t":1734037200}
{"o":25.1584367239,"h":25.2478340045,"l":24.9427740108,"c":25.2180230414,"v":1796640.5904538545,"t":1734040800}
{"o":25.2180230414,"h":25.2681144666,"l":24.9208867142,"c":25.0750550371,"v":1227184.6497350361,"t":1734044400}
{"o":25.0750550371,"h":25.2499280947,"l":25.0046147252,"c":25.0992060726,"v":1261600.97291993,"t":1734048000}
{"o":25.0992060726,"h":25.1166506564,"l":24.7874637857,"c":24.9952865017,"v":1275203.7649344495,"t":1734051600}
{"o":24.9952865017,"h":25.2621633614,"l":24.8896730099,"c":25.132144745,"v":1208283.9104764427,"t":1734055200}
{"o":25.132144745,"h":25.1905982343,"l":25.0427975409,"c":25.1067640168,"v":1198225.458600153,"t":1734058800}
{"o":25.1067640168,"h":25.1421330246,"l":24.9168474667,"c":24.9688057688,"v":1002430.3125012746,"t":1734062400}
{"o":24.9688057688,"h":25.0709769594,"l":24.92843022,"c":24.9370915622,"v":1288511.3803926378,"t":1734066000}
{"o":24.9370915622,"h":25.0536464339,"l":24.5937742649,"c":24.7678796486,"v":1186846.8947870613,"t":1734069600}
{"o":24.7678796486,"h":24.8858418443,"l":24.4368961912,"c":24.8470013513,"v":1046996.2607881502,"t":1734073200}
{"o":24.8470013513,"h":25.0081573467,"l":24.742104067,"c":24.9929149952,"v":843776.090880589,"t":1734076800}
{"o":24.9929149952,"h":25.0333712791,"l":24.785521908,"c":24.9004233612,"v":875045.993632763,"t":1734080400}
{"o":24.9004233612,"h":25.0339127014,"l":24.766172779,"c":24.9930041927,"v":1059331.5310342032,"t":1734084000}
{"o":24.9930041927,"h":25.1184544462,"l":24.9253760343,"c":24.9253760343,"v":893430.3807260608,"t":1734087600}
{"o":24.9253760343,"h":25.0487889968,"l":24.8057465081,"c":24.9131898013,"v":1096525.2941568249,"t":1734091200}
{"o":24.9131898013,"h":24.9256665646,"l":24.5024424398,"c":24.690786422,"v":1186713.0079513907,"t":1734094800}
{"o":24.690786422,"h":24.7968492081,"l":24.5374497183,"c":24.7474795882,"v":1287368.9686991887,"t":1734098400}
{"o":24.7474795882,"h":24.9914348279,"l":24.3811391609,"c":24.4371277007,"v":1629703.2167134471,"t":1734102000}
{"o":24.4371277007,"h":24.633320502,"l":24.3731224708,"c":24.4106734318,"v":1515207.9472428444,"t":1734105600}
{"o":24.4106734318,"h":24.7367982621,"l":24.4034579429,"c":24.6752355307,"v":1310491.7447116857,"t":1734109200}
{"o":24.6752355307,"h":24.707055001,"l":24.4734307878,"c":24.5440825853,"v":1320923.5695362403,"t":1734112800}
{"o":24.5440825853,"h":24.7003323537,"l":24.41170709,"c":24.6750185877,"v":1255170.3147982801,"t":1734116400}
{"o":24.6750185877,"h":24.8244400647,"l":24.6438206743,"c":24.7493881395,"v":1133734.4263131521,"t":1734120000}
{"o":24.7493881395,"h":24.7821062529,"l":24.6547007893,"c":24.7247771082,"v":1167933.3812352035,"t":1734123600}
{"o":24.7247771082,"h":24.7932024353,"l":24.4181984898,"c":24.7139994613,"v":1141771.4723967947,"t":1734127200}
{"o":24.7139994613,"h":24.8568187088,"l":24.6463952281,"c":24.8391926393,"v":1063783.8478166189,"t":1734130800}
{"o":24.8391926393,"h":24.8901720491,"l":24.7145431087,"c":24.7985203143,"v":1279497.9087622664,"t":1734134400}
{"o":24.7985203143,"h":25.0918471779,"l":24.7899604405,"c":24.9304811754,"v":1197222.1014755305,"t":1734138000}
{"o":24.9304811754,"h":25.0671278738,"l":24.8548695723,"c":24.9645746393,"v":1171259.8161475039,"t":1734141600}
{"o":24.9645746393,"h":25.0304612078,"l":24.9261217558,"c":24.9980096381,"v":1122323.1321937907,"t":1734145200}
{"o":24.9980096381,"h":25.0098660792,"l":24.7935172784,"c":24.9143709325,"v":1009823.0957001506,"t":1734148800}
{"o":24.9143709325,"h":24.9944047955,"l":24.8738856027,"c":24.9932607441,"v":876112.4075613648,"t":1734152400}
{"o":24.9932607441,"h":25.1625588334,"l":24.9691016245,"c":25.0473931942,"v":938900.2560878475,"t":1734156000}
{"o":25.0473931942,"h":25.087004363,"l":24.9505944986,"c":24.9700131739,"v":943086.8663875286,"t":1734159600}
{"o":24.9700131739,"h":25.0544473889,"l":24.8868388641,"c":25.0108087255,"v":970798.8007508276,"t":1734163200}
{"o":25.0108087255,"h":25.049888381,"l":24.9102541085,"c":24.9636553377,"v":981480.0423585761,"t":1734166800}
{"o":24.9636553377,"h":24.9784293431,"l":24.8170110032,"c":24.8561998347,"v":813606.3523552582,"t":1734170400}
{"o":24.8561998347,"h":24.8945585632,"l":24.7607407457,"c":24.7859635208,"v":819174.1428675727,"t":1734174000}
{"o":24.7859635208,"h":24.8207704682,"l":24.5356897379,"c":24.5703888613,"v":978225.1586969807,"t":1734177600}
{"o":24.5703888613,"h":24.6026906808,"l":24.2796751556,"c":24.3986493886,"v":1143465.600818472,"t":1734181200}
{"o":24.3986493886,"h":24.591211349,"l":24.3215338109,"c":24.5077172731,"v":1100271.5742761989,"t":1734184800}
{"o":24.5077172731,"h":24.6818092502,"l":24.4678380245,"c":24.5913128665,"v":1109037.1740236375,"t":1734188400}
{"o":24.5913128665,"h":24.5913128665,"l":24.3538865995,"c":24.4767844496,"v":1330636.8829174403,"t":1734192000}
{"o":24.4767844496,"h":24.5335679627,"l":24.0810262606,"c":24.1187145885,"v":1215004.8780672308,"t":1734195600}
{"o":24.1187145885,"h":24.223053777,"l":23.8308821421,"c":24.0644368012,"v":1113422.766855096,"t":1734199200}
{"o":24.0644368012,"h":24.2236829536,"l":23.7932434186,"c":24.0935848076,"v":1034850.8738915795,"t":1734202800}
{"o":24.0935848076,"h":24.1523203459,"l":23.7684353486,"c":23.824291696,"v":1050635.9033910013,"t":1734206400}
{"o":23.824291696,"h":24.0614631393,"l":23.8097028019,"c":24.0144238329,"v":965505.4933930971,"t":1734210000}
{"o":24.0144238329,"h":24.2515785134,"l":23.9261780029,"c":24.0854684404,"v":896964.4198698099,"t":1734213600}
{"o":24.0854684404,"h":24.4087846185,"l":24.0615825526,"c":24.2947046069,"v":1013479.3726732789,"t":1734217200}
{"o":24.2947046069,"h":24.3696185945,"l":24.1782832174,"c":24.2816578907,"v":963415.8441369059,"t":1734220800}
{"o":24.2816578907,"h":24.4718290435,"l":24.2635984447,"c":24.440587525,"v":891756.9169759913,"t":1734224400}
{"o":24.440587525,"h":24.5006425655,"l":24.4008556597,"c":24.4143677571,"v":781105.7010298186,"t":1734228000}
{"o":24.4143677571,"h":24.4312696738,"l":24.236600569,"c":24.236600569,"v":819076.6090379888,"t":1734231600}
{"o":24.236600569,"h":24.5053563399,"l":24.2262821308,"c":24.3322039394,"v":946280.9082752115,"t":1734235200}
{"o":24.3322039394,"h":24.4475871197,"l":24.3023680193,"c":24.3140426128,"v":821645.3216533002,"t":1734238800}
{"o":24.3140426128,"h":24.3353180482,"l":24.106098227,"c":24.1102105309,"v":818429.5503066888,"t":1734242400}
{"o":24.1102105309,"h":24.1714158624,"l":23.823234272,"c":24.0036905441,"v":1035337.3533947011,"t":1734246000}
{"o":24.0036905441,"h":24.1626180149,"l":23.9125283454,"c":24.1449836969,"v":868079.638038112,"t":1734249600}
{"o":24.1449836969,"h":24.2405429247,"l":24.0771216559,"c":24.2175341195,"v":843718.8775048408,"t":1734253200}
{"o":24.2175341195,"h":24.3185878568,"l":24.0875873392,"c":24.0924744616,"v":813057.0534125121,"t":1734256800}
{"o":24.0924744616,"h":24.1511189011,"l":24.044409665,"c":24.1199177209,"v":762647.0043760285,"t":1734260400}
{"o":24.1199177209,"h":24.2917267206,"l":24.0071026391,"c":24.2553516467,"v":866849.2359370211,"t":1734264000}
{"o":24.2553516467,"h":24.3622743244,"l":24.0950060257,"c":24.2339291807,"v":941240.0179147334,"t":1734267600}
{"o":24.2339291807,"h":24.4644684961,"l":24.2234009701,"c":24.4452496485,"v":987370.1042797883,"t":1734271200}
{"o":24.4452496485,"h":24.4593543386,"l":24.2813213582,"c":24.3989184726,"v":1017061.4196915912,"t":1734274800}
{"o":24.3989184726,"h":24.5730798347,"l":24.3595773315,"c":24.5338134832,"v":1052986.2961910297,"t":1734278400}
{"o":24.5338134832,"h":24.5412533717,"l":24.3747226906,"c":24.4495937736,"v":1010468.5698265083,"t":1734282000}
{"o":24.4495937736,"h":24.4611607557,"l":24.3547195442,"c":24.4078211283,"v":882575.9038305058,"t":1734285600}
{"o":24.4078211283,"h":24.5387558208,"l":24.4021836972,"c":24.4402020721,"v":992106.8715366434,"t":1734289200}
{"o":24.4402020721,"h":24.4692173705,"l":24.2689409277,"c":24.3551956715,"v":970419.1673566825,"t":1734292800}
{"o":24.3551956715,"h":24.3679866551,"l":23.9279685836,"c":23.9587880705,"v":1231276.5670744299,"t":1734296400}
{"o":23.9587880705,"h":24.2785743999,"l":23.8445654395,"c":24.2310959207,"v":1205911.5827765749,"t":1734300000}
{"o":24.2310959207,"h":24.9139517206,"l":24.2223617084,"c":24.7724648251,"v":1592465.7333902679,"t":1734303600}
{"o":24.7724648251,"h":25.1236056039,"l":24.5788235205,"c":24.9553409735,"v":1644030.7736995164,"t":1734307200}
{"o":24.9553409735,"h":25.082667956,"l":24.8693148972,"c":24.9171105696,"v":1190163.3291206912,"t":1734310800}
{"o":24.9171105696,"h":24.9315204456,"l":24.5201710904,"c":24.5521108615,"v":1233233.0117137474,"t":1734314400}
{"o":24.5521108615,"h":24.6218854793,"l":24.3481185866,"c":24.4316877145,"v":1128356.9318582776,"t":1734318000}
{"o":24.4316877145,"h":24.5433482114,"l":24.3839865127,"c":24.4513496677,"v":1053844.5696677382,"t":1734321600}
{"o":24.4513496677,"h":24.5711264006,"l":24.3660733093,"c":24.5529549296,"v":988399.1409326482,"t":1734325200}
{"o":24.5529549296,"h":24.6786997899,"l":24.5006742894,"c":24.5919071888,"v":992871.7336658017,"t":1734328800}
{"o":24.5919071888,"h":24.7299692396,"l":24.5602628876,"c":24.644876862,"v":1002219.3041810396,"t":1734332400}
{"o":24.644876862,"h":24.6663326631,"l":24.2776814158,"c":24.2939706014,"v":997961.9897716998,"t":1734336000}
{"o":24.2939706014,"h":24.3369373494,"l":24.1195195617,"c":24.1354676501,"v":993145.0217535043,"t":1734339600}
{"o":24.1354676501,"h":24.1725800137,"l":23.7644010201,"c":24.026447685,"v":953475.7673538893,"t":1734343200}
{"o":24.026447685,"h":24.067103579,"l":23.4773082952,"c":23.6380881226,"v":1259362.8604356446,"t":1734346800}
{"o":23.6380881226,"h":23.8454882612,"l":23.3900160063,"c":23.6568822235,"v":1775122.1227426541,"t":1734350400}
{"o":23.6568822235,"h":23.9013864284,"l":23.5435796051,"c":23.8765663241,"v":1175672.3614838715,"t":1734354000}
{"o":23.8765663241,"h":24.0862807151,"l":23.7001032485,"c":23.9250980809,"v":1216211.3303930548,"t":1734357600}
{"o":23.9250980809,"h":24.0933683245,"l":23.8212253404,"c":23.9690336684,"v":1329756.423248807,"t":1734361200}
{"o":23.9690336684,"h":24.2645859704,"l":23.9521376817,"c":24.1424027834,"v":1505887.093132993,"t":1734364800}
{"o":24.1424027834,"h":24.4285268486,"l":24.1423918909,"c":24.2465649811,"v":1379533.8078210701,"t":1734368400}
{"o":24.2465649811,"h":24.5124994806,"l":24.1146623219,"c":24.5054530991,"v":1474629.2366825382,"t":1734372000}
{"o":24.5054530991,"h":24.5136019902,"l":23.9655632342,"c":24.1276690344,"v":1371796.6888202885,"t":1734375600}
{"o":24.1276690344,"h":24.1545398408,"l":23.7742376341,"c":23.9161506004,"v":1306845.9932648523,"t":1734379200}
{"o":23.9161506004,"h":24.1814505222,"l":23.9161506004,"c":24.1721028622,"v":1265546.0278045516,"t":1734382800}
{"o":24.1721028622,"h":24.2041971763,"l":23.9552999118,"c":24.0756248851,"v":999209.5854485078,"t":1734386400}
{"o":24.0756248851,"h":24.1360360772,"l":23.8525577232,"c":23.889671475,"v":1096521.3369152946,"t":1734390000}
{"o":23.889671475,"h":23.9458750646,"l":23.4089881657,"c":23.4114267938,"v":1451173.1307312457,"t":1734393600}
{"o":23.4114267938,"h":23.7405406076,"l":23.3656003209,"c":23.675033733,"v":1259570.9394411037,"t":1734397200}
{"o":23.675033733,"h":23.7965301071,"l":23.5600830329,"c":23.6403390124,"v":995357.9018355825,"t":1734400800}
{"o":23.6403390124,"h":23.8348761626,"l":23.5071651572,"c":23.8020769048,"v":1127182.4328579218,"t":1734404400}
{"o":23.8020769048,"h":23.8391134132,"l":23.4582061547,"c":23.6726831803,"v":994636.6968652053,"t":1734408000}
{"o":23.6726831803,"h":23.7788737063,"l":23.5479883199,"c":23.7515166929,"v":1028679.6492661822,"t":1734411600}
{"o":23.7515166929,"h":23.864922367,"l":23.6237212139,"c":23.761584857,"v":889420.6798235438,"t":1734415200}
{"o":23.761584857,"h":23.9251727098,"l":23.7362174002,"c":23.8214322604,"v":1007950.3976273185,"t":1734418800}
{"o":23.8214322604,"h":24.1552614799,"l":23.6947059647,"c":23.9976007678,"v":1149679.1376079344,"t":1734422400}
{"o":23.9976007678,"h":24.5602227859,"l":23.9035205886,"c":24.5121891498,"v":1313421.581928432,"t":1734426000}
{"o":24.5121891498,"h":24.7223797252,"l":24.3486408437,"c":24.6248992829,"v":1236619.0810775904,"t":1734429600}
{"o":24.6248992829,"h":24.6797354482,"l":24.4268998958,"c":24.4810590605,"v":1177157.7685010626,"t":1734433200}
{"o":24.4810590605,"h":25.279199926,"l":24.4251931879,"c":25.1388572367,"v":1649268.1431940713,"t":1734436800}
{"o":25.1388572367,"h":25.1479771878,"l":24.4956487593,"c":24.6993455194,"v":3148258.1982745021,"t":1734440400}
{"o":24.6993455194,"h":24.7690950451,"l":24.197180678,"c":24.5400716172,"v":2304509.2046043263,"t":1734444000}
{"o":24.5400716172,"h":24.5462554863,"l":23.9809165227,"c":24.3665554431,"v":2518734.4788088007,"t":1734447600}
{"o":24.3665554431,"h":25.110804491,"l":24.295294912,"c":25.0754989871,"v":2437173.2608750295,"t":1734451200}
{"o":25.0754989871,"h":25.2360524647,"l":24.8515204082,"c":25.133508139,"v":1898960.3637745061,"t":1734454800}
{"o":25.133508139,"h":25.2952371462,"l":24.8186209915,"c":25.1720359007,"v":1696121.0468843172,"t":1734458400}
{"o":25.1720359007,"h":25.2827531433,"l":24.9824194173,"c":25.129961562,"v":1508739.6614631955,"t":1734462000}
{"o":25.129961562,"h":25.2491118102,"l":24.8595400637,"c":25.0127395182,"v":1570213.914589446,"t":1734465600}
{"o":25.0127395182,"h":25.0528089901,"l":24.8309649654,"c":24.9327018137,"v":1442077.7675626292,"t":1734469200}
{"o":24.9327018137,"h":24.9611843775,"l":24.4470676131,"c":24.7159504241,"v":1563403.6315948237,"t":1734472800}
{"o":24.7159504241,"h":24.7332530085,"l":24.3673234106,"c":24.6600420091,"v":1631790.6215016744,"t":1734476400}
{"o":24.6600420091,"h":24.9757521739,"l":24.4937471855,"c":24.7779106641,"v":1722260.0364904827,"t":1734480000}
{"o":24.7779106641,"h":24.8787224763,"l":24.0939302297,"c":24.1433341734,"v":1748122.4908206924,"t":1734483600}
{"o":24.1433341734,"h":24.3872503239,"l":24.0576130953,"c":24.1619803838,"v":1796476.8610278335,"t":1734487200}
{"o":24.1619803838,"h":24.2919747819,"l":23.9695663474,"c":24.0289911614,"v":1530164.1592694104,"t":1734490800}
{"o":24.0289911614,"h":24.0767719131,"l":23.7518941252,"c":23.9911663281,"v":1467496.8652975671,"t":1734494400}
{"o":23.9911663281,"h":24.1152163858,"l":23.7916723528,"c":23.8358086412,"v":1369886.1880772267,"t":1734498000}
{"o":23.8358086412,"h":23.9428875661,"l":23.5944062909,"c":23.7912400807,"v":1434437.003957941,"t":1734501600}
{"o":23.7912400807,"h":23.9887903317,"l":23.7243795961,"c":23.8553399543,"v":1238586.8153443749,"t":1734505200}
{"o":23.8553399543,"h":24.0022579673,"l":23.6770998107,"c":23.8399311014,"v":1195832.5487688207,"t":1734508800}
{"o":23.8399311014,"h":24.0576435028,"l":23.8294060739,"c":23.93769373,"v":1141568.1878384345,"t":1734512400}
{"o":23.93769373,"h":24.1362388544,"l":23.8247807703,"c":24.023451225,"v":1309429.4141270313,"t":1734516000}
{"o":24.023451225,"h":24.1951258966,"l":24.0056655784,"c":24.0616854316,"v":1162065.8153842289,"t":1734519600}
{"o":24.0616854316,"h":24.15492441,"l":23.843709512,"c":23.9102326804,"v":1287968.6028298889,"t":1734523200}
{"o":23.9102326804,"h":24.0840063608,"l":23.7221445879,"c":23.8285553759,"v":1218004.6131944384,"t":1734526800}
{"o":23.8285553759,"h":24.02500923,"l":23.7337938465,"c":23.8004729227,"v":1505127.5792706113,"t":1734530400}
{"o":23.8004729227,"h":24.1640007238,"l":23.6985980563,"c":24.0471554805,"v":1595446.2205977223,"t":1734534000}
{"o":24.0471554805,"h":24.1302673302,"l":23.7612490342,"c":23.8770538291,"v":1633949.1193308034,"t":1734537600}
{"o":23.8770538291,"h":24.0514711851,"l":23.6302025905,"c":23.9318005731,"v":1623690.7596852086,"t":1734541200}
{"o":23.9318005731,"h":24.08745102,"l":23.7834048914,"c":24.0714118894,"v":1601992.3000863157,"t":1734544800}
{"o":24.0714118894,"h":24.1185669037,"l":23.3710765678,"c":23.3929716444,"v":2212719.8339810129,"t":1734548400}
{"o":23.3929716444,"h":23.490475912,"l":22.7070869192,"c":22.8773939591,"v":3640920.5374523262,"t":1734552000}
{"o":22.8773939591,"h":23.2272615454,"l":22.3785728607,"c":23.0644742315,"v":1940377.0952868499,"t":1734555600}
{"o":23.0644742315,"h":23.2004087387,"l":22.6081407037,"c":22.7990888369,"v":1405716.62925875,"t":1734559200}
{"o":22.7990888369,"h":22.9288998545,"l":22.4399189494,"c":22.8241407143,"v":1552133.4461619086,"t":1734562800}
{"o":22.8241407143,"h":23.1088170583,"l":22.7152345044,"c":22.9863264495,"v":1539320.1171595457,"t":1734566400}
{"o":22.9863264495,"h":22.9906112748,"l":22.399750282,"c":22.4534310275,"v":1401909.9414536871,"t":1734570000}
{"o":22.4534310275,"h":22.7343733536,"l":21.8997789847,"c":22.720135317,"v":2267611.3794721873,"t":1734573600}
{"o":22.720135317,"h":23.3064406331,"l":22.6250136432,"c":23.0564285724,"v":1602748.1479227839,"t":1734577200}
{"o":23.0564285724,"h":23.1593783145,"l":22.8608608511,"c":22.9167301984,"v":1165334.7197477708,"t":1734580800}
{"o":22.9167301984,"h":23.248615599,"l":22.8792415631,"c":23.1774304251,"v":1172459.6780759725,"t":1734584400}
{"o":23.1774304251,"h":23.3355770681,"l":23.0295111246,"c":23.2276274629,"v":1450419.8072026663,"t":1734588000}
{"o":23.2276274629,"h":23.4944892881,"l":23.1890914182,"c":23.3920277051,"v":1348533.6833922723,"t":1734591600}
{"o":23.3920277051,"h":23.3948930718,"l":22.9973461589,"c":23.0564700727,"v":1498745.2546507397,"t":1734595200}
{"o":23.0564700727,"h":23.2232098935,"l":22.9711497665,"c":23.1909398772,"v":1302262.8135226588,"t":1734598800}
{"o":23.1909398772,"h":23.3392745951,"l":23.0985352592,"c":23.232105379,"v":1187492.0101463189,"t":1734602400}
{"o":23.232105379,"h":23.2703211551,"l":23.1214589967,"c":23.2386482044,"v":1069258.3378646586,"t":1734606000}
{"o":23.2386482044,"h":23.3849075198,"l":22.8083873464,"c":22.9462888081,"v":1336676.3392867707,"t":1734609600}
{"o":22.9462888081,"h":23.0952136417,"l":22.8634910057,"c":22.9386094005,"v":1513077.300634684,"t":1734613200}
{"o":22.9386094005,"h":23.2517976327,"l":22.6924870081,"c":22.7882466326,"v":1954335.7970207909,"t":1734616800}
{"o":22.7882466326,"h":22.7932149185,"l":22.2547485471,"c":22.6892417688,"v":2264901.1800770541,"t":1734620400}
{"o":22.6892417688,"h":22.8456739361,"l":22.3348004496,"c":22.7615830493,"v":1912019.7573542241,"t":1734624000}
{"o":22.7615830493,"h":22.7666505174,"l":21.5169489594,"c":21.7586874231,"v":2366486.4059093711,"t":1734627600}
{"o":21.7586874231,"h":21.9876853196,"l":20.552531972,"c":21.486933274,"v":3262521.9687644183,"t":1734631200}
{"o":21.486933274,"h":21.6734239434,"l":20.618588384,"c":21.1525996921,"v":2810018.2171806041,"t":1734634800}
{"o":21.1525996921,"h":21.6002409953,"l":20.6442485764,"c":21.3480418346,"v":2820759.7955711652,"t":1734638400}
{"o":21.3480418346,"h":21.9792239256,"l":21.1763538308,"c":21.4835953539,"v":1752245.5847457284,"t":1734642000}
{"o":21.4835953539,"h":21.7678706617,"l":21.2438572992,"c":21.7347487451,"v":1552917.2193422997,"t":1734645600}
{"o":21.7347487451,"h":21.7347487451,"l":21.3247079051,"c":21.3856822295,"v":1556517.5473458366,"t":1734649200}
{"o":21.3856822295,"h":21.7141043388,"l":21.1587931451,"c":21.5513953163,"v":1861056.7559965295,"t":1734652800}
{"o":21.5513953163,"h":21.6925315534,"l":21.3263781765,"c":21.4278222162,"v":1413866.607226959,"t":1734656400}
{"o":21.4278222162,"h":22.0696899264,"l":21.386066275,"c":21.9212732732,"v":1659392.4267580777,"t":1734660000}
{"o":21.9212732732,"h":21.9608967492,"l":21.6417898977,"c":21.6781913624,"v":1239231.7451774622,"t":1734663600}
{"o":21.6781913624,"h":21.8441519484,"l":21.4946370651,"c":21.5050154718,"v":1343233.5662821196,"t":1734667200}
{"o":21.5050154718,"h":21.5831328881,"l":21.2054206943,"c":21.2697683585,"v":1317896.1062007963,"t":1734670800}
{"o":21.2697683585,"h":21.4614263079,"l":20.7644358484,"c":20.9444269465,"v":1877088.4218299473,"t":1734674400}
{"o":20.9444269465,"h":21.5240339275,"l":20.9418513262,"c":21.1174409183,"v":1985979.3309385704,"t":1734678000}
{"o":21.1174409183,"h":21.1428374489,"l":19.035599122,"c":20.0543384048,"v":2689343.6540421895,"t":1734681600}
{"o":20.0543384048,"h":20.5854823865,"l":19.6633515638,"c":20.1749941553,"v":2683653.2293129363,"t":1734685200}
{"o":20.1749941553,"h":20.3492551926,"l":19.4795454195,"c":20.151658314,"v":2688206.8183209156,"t":1734688800}
{"o":20.151658314,"h":20.3365104071,"l":19.3295452703,"c":19.4154181271,"v":2642540.4809339759,"t":1734692400}
{"o":19.4154181271,"h":20.473666152,"l":19.3958143055,"c":20.2886730699,"v":2396851.0994266081,"t":1734696000}
{"o":20.2886730699,"h":20.8444590077,"l":20.1106331602,"c":20.8010488168,"v":2290796.4751162948,"t":1734699600}
{"o":20.8010488168,"h":20.9315622025,"l":20.5733623232,"c":20.7898564804,"v":1804959.9052252593,"t":1734703200}
{"o":20.7898564804,"h":21.1124916106,"l":20.6918812556,"c":20.9635734194,"v":1903581.6968055158,"t":1734706800}
{"o":20.9635734194,"h":21.2986174389,"l":20.7886362088,"c":21.0757098296,"v":2221795.6937149055,"t":1734710400}
{"o":21.0757098296,"h":21.3046542158,"l":20.9754501589,"c":21.2164762495,"v":1706491.7921257564,"t":1734714000}
{"o":21.2164762495,"h":21.2605755917,"l":20.8715171333,"c":21.0392951411,"v":1573826.6587867448,"t":1734717600}
{"o":21.0392951411,"h":21.3469524566,"l":21.0370884087,"c":21.1655093988,"v":1730444.8809900428,"t":1734721200}
{"o":21.1655093988,"h":21.17036939,"l":20.8546199715,"c":20.9899588725,"v":1720598.8578437075,"t":1734724800}
{"o":20.9899588725,"h":21.0998532349,"l":20.7486496217,"c":21.0862319825,"v":1677731.7203484767,"t":1734728400}
{"o":21.0862319825,"h":21.2843810712,"l":21.014018203,"c":21.2734582842,"v":1320119.7060507436,"t":1734732000}
{"o":21.2734582842,"h":21.4866621375,"l":21.2429384971,"c":21.4866621375,"v":1336830.3437583358,"t":1734735600}
{"o":21.4866621375,"h":21.548632075,"l":21.3205631152,"c":21.4418916347,"v":1541031.5635312414,"t":1734739200}
{"o":21.4418916347,"h":21.7217511043,"l":21.4195236756,"c":21.5740981806,"v":1729779.7773020028,"t":1734742800}
{"o":21.5740981806,"h":21.6316272521,"l":21.4284923596,"c":21.4782242031,"v":1723776.2951240989,"t":1734746400}
{"o":21.4782242031,"h":21.5329911901,"l":21.3726641398,"c":21.4580413744,"v":1692388.2770580659,"t":1734750000}
{"o":21.4580413744,"h":21.6956375214,"l":21.4430462716,"c":21.6956375214,"v":1471637.2761179209,"t":1734753600}
{"o":21.6956375214,"h":22.0005863197,"l":21.6668679955,"c":21.9841155666,"v":1411331.3609547401,"t":1734757200}
{"o":21.9841155666,"h":22.0889996094,"l":21.8283718282,"c":22.0187300474,"v":1381873.5699858423,"t":1734760800}
{"o":22.0187300474,"h":22.3137047894,"l":21.9451653138,"c":21.9451653138,"v":1351706.6664503554,"t":1734764400}
{"o":21.9451653138,"h":21.9738281803,"l":21.7028113291,"c":21.7028113291,"v":1284952.2203553212,"t":1734768000}
{"o":21.7028113291,"h":21.7464755987,"l":21.4645920582,"c":21.5423923259,"v":1223867.6906423634,"t":1734771600}
{"o":21.5423923259,"h":21.6419160161,"l":21.4095310595,"c":21.4756003943,"v":1238687.2047344889,"t":1734775200}
{"o":21.4756003943,"h":21.4925056413,"l":21.2290076151,"c":21.3086725311,"v":1294445.4083488432,"t":1734778800}
{"o":21.3086725311,"h":21.3287981792,"l":20.6186282806,"c":20.6688990218,"v":1728835.3887604284,"t":1734782400}
{"o":20.6688990218,"h":20.8399783964,"l":20.2358730561,"c":20.5023793184,"v":1993776.4540556273,"t":1734786000}
{"o":20.5023793184,"h":20.7341829202,"l":20.2935776778,"c":20.34949428,"v":1554974.7412883174,"t":1734789600}
{"o":20.34949428,"h":20.6880490483,"l":20.2912510202,"c":20.6231893331,"v":1558560.5528055523,"t":1734793200}
{"o":20.6231893331,"h":20.7052817115,"l":20.2118132293,"c":20.3192418854,"v":1660088.24630018,"t":1734796800}
{"o":20.3192418854,"h":20.4520162009,"l":19.9466992258,"c":20.3176914819,"v":1912025.333036036,"t":1734800400}
{"o":20.3176914819,"h":20.4559376887,"l":19.8345025299,"c":20.123502851,"v":1640312.7298150768,"t":1734804000}
{"o":20.123502851,"h":20.1391934285,"l":19.7023842698,"c":20.0448425046,"v":1660694.2340485088,"t":1734807600}
{"o":20.0448425046,"h":20.2535417146,"l":19.8705168571,"c":20.0588153677,"v":1317932.3959448445,"t":1734811200}
{"o":20.0588153677,"h":20.1285528627,"l":19.7356474487,"c":19.9543694578,"v":1307993.712178923,"t":1734814800}
{"o":19.9543694578,"h":20.1805882155,"l":19.7994515756,"c":20.0089158053,"v":1139656.3342400496,"t":1734818400}
{"o":20.0089158053,"h":20.1479123573,"l":19.7209726284,"c":20.0372927717,"v":1245735.9765640029,"t":1734822000}
{"o":20.0372927717,"h":20.2537501806,"l":19.7740535805,"c":20.0894697816,"v":1323102.3155420194,"t":1734825600}
{"o":20.0894697816,"h":20.3147198259,"l":19.9330272909,"c":20.1861350484,"v":1293430.1887682378,"t":1734829200}
{"o":20.1861350484,"h":20.3054582214,"l":20.0046851323,"c":20.0810739907,"v":1266395.8631274186,"t":1734832800}
{"o":20.0810739907,"h":20.2954053779,"l":19.9273786667,"c":20.1646827911,"v":1228764.1602637416,"t":1734836400}
{"o":20.1646827911,"h":20.2421545223,"l":19.8690711821,"c":19.8690711821,"v":1288680.0345243108,"t":1734840000}
{"o":19.8690711821,"h":19.9654122003,"l":19.6388814833,"c":19.9464195155,"v":1592673.2971153755,"t":1734843600}
{"o":19.9464195155,"h":20.289933199,"l":19.8790861773,"c":20.2241623162,"v":1322260.9331628738,"t":1734847200}
{"o":20.2241623162,"h":20.405238314,"l":20.1767780427,"c":20.3508873152,"v":1241580.14251878,"t":1734850800}
{"o":20.3508873152,"h":20.5103905748,"l":20.2995624621,"c":20.3514417371,"v":1221028.1909884517,"t":1734854400}
{"o":20.3514417371,"h":20.6357231553,"l":20.2824751692,"c":20.4858794868,"v":1025947.2647458906,"t":1734858000}
{"o":20.4858794868,"h":20.6399721834,"l":20.4560667939,"c":20.4941723575,"v":1171325.5416738461,"t":1734861600}
{"o":20.4941723575,"h":20.6488732582,"l":20.4704946997,"c":20.6056775746,"v":1225626.762893921,"t":1734865200}
{"o":20.6056775746,"h":20.7451882009,"l":20.4913395372,"c":20.5310645763,"v":1190018.6487557148,"t":1734868800}
{"o":20.5310645763,"h":20.6353056733,"l":20.3745958261,"c":20.4117116878,"v":1266668.021923376,"t":1734872400}
{"o":20.4117116878,"h":20.4503767139,"l":19.7684664049,"c":19.7684664049,"v":1544377.7826556433,"t":1734876000}
{"o":19.7684664049,"h":20.1441283185,"l":19.7684664049,"c":20.0792767025,"v":1357508.641484885,"t":1734879600}
{"o":20.0792767025,"h":20.255342738,"l":19.9255678412,"c":20.2035041597,"v":1436354.480940786,"t":1734883200}
{"o":20.2035041597,"h":20.2367440477,"l":20.0118521871,"c":20.0634667012,"v":1488087.5596319204,"t":1734886800}
{"o":20.0634667012,"h":20.3196296966,"l":20.0085043322,"c":20.0910389777,"v":1527784.0028630777,"t":1734890400}
{"o":20.0910389777,"h":20.125135323,"l":19.6329261487,"c":19.7063312207,"v":1588633.8413940195,"t":1734894000}
{"o":19.7063312207,"h":19.9904490721,"l":19.5252687203,"c":19.9655597456,"v":1576933.7793129948,"t":1734897600}
{"o":19.9655597456,"h":20.1329084086,"l":19.8810274639,"c":19.9409804235,"v":1338302.6398434555,"t":1734901200}
{"o":19.9409804235,"h":20.0392636814,"l":19.6045521454,"c":20.0121397639,"v":1414001.1803156578,"t":1734904800}
{"o":20.0121397639,"h":20.1138500996,"l":19.8423712359,"c":19.9297726329,"v":1301154.9666880786,"t":1734908400}
{"o":19.9297726329,"h":19.9387286293,"l":19.6177297757,"c":19.7779486806,"v":1349320.6592077883,"t":1734912000}
{"o":19.7779486806,"h":20.0962293702,"l":19.4863086869,"c":19.6830930062,"v":1599109.2446689166,"t":1734915600}
{"o":19.6830930062,"h":19.8681883418,"l":19.4810543138,"c":19.8421993198,"v":1416303.0317183258,"t":1734919200}
{"o":19.8421993198,"h":20.6812962882,"l":19.7771915351,"c":20.5536759515,"v":1514305.2225334544,"t":1734922800}
{"o":20.5536759515,"h":20.7195237484,"l":20.3940704551,"c":20.3964238739,"v":1183884.2247639101,"t":1734926400}
{"o":20.3964238739,"h":20.4684072591,"l":20.2086346362,"c":20.3082910648,"v":1206259.3961566542,"t":1734930000}
{"o":20.3082910648,"h":20.3626138247,"l":19.9455892482,"c":19.9604446444,"v":1420807.9027487342,"t":1734933600}
{"o":19.9604446444,"h":20.1796537353,"l":19.8416200655,"c":20.1145316366,"v":1195523.63113286,"t":1734937200}
{"o":20.1145316366,"h":20.3627294515,"l":20.0614043856,"c":20.3446608176,"v":1126988.4067548821,"t":1734940800}
{"o":20.3446608176,"h":20.6006561909,"l":20.3343111981,"c":20.3953709789,"v":1239039.9968186063,"t":1734944400}
{"o":20.3953709789,"h":20.5091300324,"l":20.3175862902,"c":20.4404782713,"v":1275736.3192772062,"t":1734948000}
{"o":20.4404782713,"h":20.4909262294,"l":20.2392940898,"c":20.2581834338,"v":1431630.8458081884,"t":1734951600}
{"o":20.2581834338,"h":20.4174600252,"l":20.1761623259,"c":20.3395113465,"v":1327531.4330482292,"t":1734955200}
{"o":20.3395113465,"h":20.3641164973,"l":19.9980927402,"c":20.1581609248,"v":1433786.8049653859,"t":1734958800}
{"o":20.1581609248,"h":20.422829712,"l":20.0092759419,"c":20.2787501672,"v":1600335.1340477583,"t":1734962400}
{"o":20.2787501672,"h":20.5050119193,"l":19.928921566,"c":19.9666917881,"v":1689649.0350247042,"t":1734966000}
{"o":19.9666917881,"h":20.4819808314,"l":19.9039939641,"c":20.4250053961,"v":1514923.0061094945,"t":1734969600}
{"o":20.4250053961,"h":20.5523481961,"l":20.307431383,"c":20.3697038536,"v":1383899.0799697826,"t":1734973200}
{"o":20.3697038536,"h":20.5288947758,"l":20.2864365824,"c":20.4220216121,"v":1096949.8780617523,"t":1734976800}
{"o":20.4220216121,"h":20.9237791582,"l":20.4024319791,"c":20.6777434848,"v":1227834.2305815232,"t":1734980400}
{"o":20.6777434848,"h":21.1522830024,"l":20.5865468686,"c":21.0840580331,"v":1185619.2673699311,"t":1734984000}
{"o":21.0840580331,"h":21.3488516237,"l":20.9371526756,"c":20.97713226,"v":1475102.9574082347,"t":1734987600}
{"o":20.97713226,"h":21.2616073879,"l":20.9307936661,"c":21.2419264488,"v":1173565.5290200235,"t":1734991200}
{"o":21.2419264488,"h":21.2662735837,"l":20.8700819799,"c":20.9867118208,"v":1154516.0954134946,"t":1734994800}
{"o":20.9867118208,"h":21.0225866841,"l":20.7926636692,"c":20.9630314309,"v":1042358.4125665539,"t":1734998400}
{"o":20.9630314309,"h":21.0111227896,"l":20.6917320819,"c":20.7096674116,"v":976260.9400732539,"t":1735002000}
{"o":20.7096674116,"h":20.9187090124,"l":20.5355164103,"c":20.7306260594,"v":1036880.437442363,"t":1735005600}
{"o":20.7306260594,"h":20.9742716561,"l":20.7267648067,"c":20.9606452851,"v":927427.2752328848,"t":1735009200}
{"o":20.9606452851,"h":21.0930855452,"l":20.8830508271,"c":21.0615137938,"v":910871.1376675456,"t":1735012800}
{"o":21.0615137938,"h":21.1683840379,"l":20.9766574299,"c":21.1608944742,"v":892820.4495919199,"t":1735016400}
{"o":21.1608944742,"h":21.1790413525,"l":20.9604851579,"c":20.9896961131,"v":793479.77529641,"t":1735020000}
{"o":20.9896961131,"h":21.174024788,"l":20.9104030871,"c":21.1270080024,"v":746543.2406869499,"t":1735023600}
{"o":21.1270080024,"h":21.4204387074,"l":21.0706217277,"c":21.2760558083,"v":980476.841937169,"t":1735027200}
{"o":21.2760558083,"h":21.4104892036,"l":21.0983548405,"c":21.2461512459,"v":1032848.8226807299,"t":1735030800}
{"o":21.2461512459,"h":21.2911050279,"l":21.0269799252,"c":21.0384730533,"v":1145021.577562331,"t":1735034400}
{"o":21.0384730533,"h":21.3247856522,"l":21.0179364405,"c":21.2895332327,"v":1162524.9767387642,"t":1735038000}
{"o":21.2895332327,"h":21.3349180781,"l":21.1049064571,"c":21.1348815622,"v":1002615.0677253881,"t":1735041600}
{"o":21.1348815622,"h":21.6069707128,"l":21.098940029,"c":21.5718380832,"v":1185742.0198661857,"t":1735045200}
{"o":21.5718380832,"h":21.6038887126,"l":21.3984238334,"c":21.4619817924,"v":1247415.5060758786,"t":1735048800}
{"o":21.4619817924,"h":21.9750687473,"l":21.3771130692,"c":21.8336140357,"v":1347012.1203970383,"t":1735052400}
{"o":21.8336140357,"h":21.9314903082,"l":21.5920455503,"c":21.6103234561,"v":1195262.8690747833,"t":1735056000}
{"o":21.6103234561,"h":21.7883917622,"l":21.4320246406,"c":21.7234411149,"v":1130529.9883182072,"t":1735059600}
{"o":21.7234411149,"h":21.9321519025,"l":21.6291400516,"c":21.7020141343,"v":1203979.1605472807,"t":1735063200}
{"o":21.7020141343,"h":21.7425196781,"l":21.5144511777,"c":21.565487503,"v":1108216.4087919139,"t":1735066800}
{"o":21.565487503,"h":21.5954200285,"l":21.3337559704,"c":21.4843416565,"v":1101671.5326228151,"t":1735070400}
{"o":21.4843416565,"h":21.8591840447,"l":21.4388037678,"c":21.7195492428,"v":978061.9739796091,"t":1735074000}
{"o":21.7195492428,"h":21.8266062164,"l":21.6589890466,"c":21.7470020463,"v":922318.7076480524,"t":1735077600}
{"o":21.7470020463,"h":21.9045346414,"l":21.6416048802,"c":21.7624652325,"v":907421.4344018808,"t":1735081200}
{"o":21.7624652325,"h":21.8535806526,"l":21.6859339283,"c":21.8059046638,"v":1013053.2044431227,"t":1735084800}
{"o":21.8059046638,"h":22.3109753528,"l":21.796582002,"c":21.9982417372,"v":1329342.309491355,"t":1735088400}
{"o":21.9982417372,"h":22.2868522031,"l":21.9909604464,"c":22.2555378833,"v":1162753.3171336411,"t":1735092000}
{"o":22.2555378833,"h":22.3475047503,"l":22.0326534837,"c":22.0653434745,"v":918418.2389734872,"t":1735095600}
{"o":22.0653434745,"h":22.0901881023,"l":21.9114132302,"c":22.0108583393,"v":765050.5311502105,"t":1735099200}
{"o":22.0108583393,"h":22.0843331375,"l":21.9020938626,"c":22.0080146567,"v":715290.1393371726,"t":1735102800}
{"o":22.0080146567,"h":22.1414713967,"l":21.8667215054,"c":21.9473982202,"v":754469.0552245448,"t":1735106400}
{"o":21.9473982202,"h":22.0541312665,"l":21.6454859442,"c":21.8726113418,"v":706457.4855867835,"t":1735110000}
{"o":21.8726113418,"h":21.9756895167,"l":21.7914837923,"c":21.8437799235,"v":765874.5093634492,"t":1735113600}
{"o":21.8437799235,"h":21.9360091554,"l":21.7875208533,"c":21.8591597826,"v":600419.0389279284,"t":1735117200}
{"o":21.8591597826,"h":22.2478937657,"l":21.6908592548,"c":21.7934130918,"v":798561.4421302815,"t":1735120800}
{"o":21.7934130918,"h":21.8685830568,"l":21.5396727858,"c":21.6176494799,"v":687062.2962158904,"t":1735124400}
{"o":21.6176494799,"h":21.7344230444,"l":21.535736839,"c":21.647060287,"v":776323.348898154,"t":1735128000}
{"o":21.647060287,"h":21.7593938112,"l":21.6276856697,"c":21.747975661,"v":651506.2838669065,"t":1735131600}
{"o":21.747975661,"h":22.0180954904,"l":21.7374205565,"c":21.9613456452,"v":782638.4540221707,"t":1735135200}
{"o":21.9613456452,"h":21.9709161982,"l":21.7418176043,"c":21.886808712,"v":859294.8429733863,"t":1735138800}
{"o":21.886808712,"h":21.9482138838,"l":21.6474983451,"c":21.7973565966,"v":1019496.5029420408,"t":1735142400}
{"o":21.7973565966,"h":21.9519642121,"l":21.6977175279,"c":21.9486807502,"v":927231.0815219622,"t":1735146000}
{"o":21.9486807502,"h":21.9975441082,"l":21.7958324751,"c":21.8830348695,"v":730073.2915040093,"t":1735149600}
{"o":21.8830348695,"h":22.1880179538,"l":21.8750728218,"c":21.9879470746,"v":795558.1239165162,"t":1735153200}
{"o":21.9879470746,"h":22.0901669034,"l":21.8221308611,"c":21.8654939591,"v":840733.3731695664,"t":1735156800}
{"o":21.8654939591,"h":21.9335219392,"l":21.6498620821,"c":21.6838535994,"v":883962.8233538246,"t":1735160400}
{"o":21.6838535994,"h":21.7813913447,"l":21.592461055,"c":21.7224384542,"v":811532.6041521786,"t":1735164000}
{"o":21.7224384542,"h":21.8450732378,"l":21.7034738772,"c":21.8007647172,"v":753807.7833724023,"t":1735167600}
{"o":21.8007647172,"h":22.10472038,"l":21.6627742637,"c":21.7238775895,"v":904638.9634996883,"t":1735171200}
{"o":21.7238775895,"h":21.8753998658,"l":21.6666607226,"c":21.7386143765,"v":911657.6200528446,"t":1735174800}
{"o":21.7386143765,"h":21.9865038594,"l":21.6334534347,"c":21.7567199781,"v":935909.1355506447,"t":1735178400}
{"o":21.7567199781,"h":21.8119109506,"l":21.5988834417,"c":21.7037421525,"v":1118639.7008907704,"t":1735182000}
{"o":21.7037421525,"h":21.7041498576,"l":21.3645580357,"c":21.5464829071,"v":1176643.2062073553,"t":1735185600}
{"o":21.5464829071,"h":21.5951839852,"l":21.4117315602,"c":21.4832618038,"v":935270.340664994,"t":1735189200}
{"o":21.4832618038,"h":21.5390296792,"l":21.1863762609,"c":21.418063577,"v":1059310.395410697,"t":1735192800}
{"o":21.418063577,"h":21.6280636446,"l":21.2328301468,"c":21.3547452228,"v":911080.2837818824,"t":1735196400}
{"o":21.3547452228,"h":21.3990684393,"l":20.8052381481,"c":20.8756586851,"v":1504806.5868982128,"t":1735200000}
{"o":20.8756586851,"h":21.0154218074,"l":20.8558181357,"c":20.9178487513,"v":917832.9171071735,"t":1735203600}
{"o":20.9178487513,"h":20.9859387369,"l":20.7315904991,"c":20.851169495,"v":810305.549470279,"t":1735207200}
{"o":20.851169495,"h":21.0686316218,"l":20.8422420463,"c":20.9431050628,"v":840889.1805023132,"t":1735210800}
{"o":20.9431050628,"h":20.9812210797,"l":20.8251366393,"c":20.8587291782,"v":895108.4592481079,"t":1735214400}
{"o":20.8587291782,"h":20.9477439674,"l":20.6611542208,"c":20.8702014792,"v":909738.0050009812,"t":1735218000}
{"o":20.8702014792,"h":20.9870107985,"l":20.7045025935,"c":20.8189808057,"v":1171418.4292011738,"t":1735221600}
{"o":20.8189808057,"h":20.9703705422,"l":20.7424533038,"c":20.8303062433,"v":1099400.9858723949,"t":1735225200}
{"o":20.8303062433,"h":21.0837407835,"l":20.7866496344,"c":21.042852277,"v":1103920.4480379014,"t":1735228800}
{"o":21.042852277,"h":21.050269804,"l":20.6868286492,"c":20.7819545227,"v":1109344.0258359776,"t":1735232400}
{"o":20.7819545227,"h":20.907401828,"l":20.6869066945,"c":20.8978204682,"v":916190.8625283272,"t":1735236000}
{"o":20.8978204682,"h":20.9175489075,"l":20.6733620127,"c":20.8773901232,"v":790063.2181595743,"t":1735239600}
{"o":20.8773901232,"h":20.9481927579,"l":20.6459072741,"c":20.7904872237,"v":913262.3235425674,"t":1735243200}
{"o":20.7904872237,"h":20.9616080247,"l":20.5923559657,"c":20.9113541596,"v":971619.2076790227,"t":1735246800}
{"o":20.9113541596,"h":20.9785429202,"l":20.8375822628,"c":20.8655282631,"v":839056.5086098862,"t":1735250400}
{"o":20.8655282631,"h":20.8869695585,"l":20.6509937531,"c":20.7992705999,"v":859887.3599868227,"t":1735254000}
{"o":20.7992705999,"h":20.8924437573,"l":20.6649426151,"c":20.8628846651,"v":900959.4043674886,"t":1735257600}
{"o":20.8628846651,"h":20.9635190338,"l":20.5998304964,"c":20.855014685,"v":755845.2883431831,"t":1735261200}
{"o":20.855014685,"h":21.0052356622,"l":20.7558166025,"c":20.8364275071,"v":779563.550365979,"t":1735264800}
{"o":20.8364275071,"h":20.9500052764,"l":20.7881695414,"c":20.9037241933,"v":745017.8852055038,"t":1735268400}
{"o":20.9037241933,"h":21.1562694099,"l":20.8985361452,"c":20.9443128076,"v":763147.4926693661,"t":1735272000}
{"o":20.9443128076,"h":20.9738538219,"l":20.5413493864,"c":20.877938317,"v":804524.1483082683,"t":1735275600}
{"o":20.877938317,"h":21.0739714477,"l":20.877938317,"c":21.069690024,"v":810381.0856843749,"t":1735279200}
{"o":21.069690024,"h":21.0936464224,"l":20.5014652554,"c":20.59678275,"v":1022726.6998260407,"t":1735282800}
{"o":20.59678275,"h":21.0134851577,"l":20.5949814462,"c":20.8538988822,"v":1000863.8163869373,"t":1735286400}
{"o":20.8538988822,"h":21.4496710406,"l":20.83993946,"c":21.3051681872,"v":1300951.2515217348,"t":1735290000}
{"o":21.3051681872,"h":21.3772463165,"l":20.8464885861,"c":21.0739972401,"v":861281.2491066502,"t":1735293600}
{"o":21.0739972401,"h":21.131585169,"l":20.9788409397,"c":21.1141976431,"v":827013.268665984,"t":1735297200}
{"o":21.1141976431,"h":21.1252144553,"l":21.0222318481,"c":21.0570298459,"v":808209.2532208271,"t":1735300800}
{"o":21.0570298459,"h":21.0808950544,"l":20.8596909041,"c":20.9078760276,"v":833146.7081482019,"t":1735304400}
{"o":20.9078760276,"h":20.9218917037,"l":20.5411289574,"c":20.6847924333,"v":1048704.5242180678,"t":1735308000}
{"o":20.6847924333,"h":20.6908888847,"l":20.1868064381,"c":20.311111731,"v":1277524.5689087852,"t":1735311600}
{"o":20.311111731,"h":20.3684015293,"l":20.1227544897,"c":20.3529927657,"v":1150148.8973051396,"t":1735315200}
{"o":20.3529927657,"h":20.5761747364,"l":20.1446442429,"c":20.5382542997,"v":1100025.8948588665,"t":1735318800}
{"o":20.5382542997,"h":20.6619770258,"l":20.4833116623,"c":20.6329646136,"v":806068.049560477,"t":1735322400}
{"o":20.6329646136,"h":20.6669178946,"l":20.3839265311,"c":20.6187635872,"v":877604.7359094835,"t":1735326000}
{"o":20.6187635872,"h":20.6302686743,"l":20.3420579102,"c":20.5172270425,"v":866644.4423843641,"t":1735329600}
{"o":20.5172270425,"h":20.5448046652,"l":20.368886703,"c":20.3811106888,"v":809409.5915376798,"t":1735333200}
{"o":20.3811106888,"h":20.5095935857,"l":20.3005468979,"c":20.3949992899,"v":755211.6239431987,"t":1735336800}
{"o":20.3949992899,"h":20.4260003648,"l":20.2045265763,"c":20.3289645188,"v":800856.8918438207,"t":1735340400}
{"o":20.3289645188,"h":20.471532297,"l":20.3104442788,"c":20.4343238595,"v":919263.6139312958,"t":1735344000}
{"o":20.4343238595,"h":20.6247365767,"l":20.335594856,"c":20.4402247023,"v":847048.9283765183,"t":1735347600}
{"o":20.4402247023,"h":20.5706150168,"l":20.1617474462,"c":20.3076987136,"v":853391.1143525466,"t":1735351200}
{"o":20.3076987136,"h":20.5030467104,"l":20.2829158495,"c":20.4076961361,"v":817910.7865718168,"t":1735354800}
{"o":20.4076961361,"h":20.4415977835,"l":20.3288188206,"c":20.3461788725,"v":655046.8882343582,"t":1735358400}
{"o":20.3461788725,"h":20.5447223376,"l":20.249418081,"c":20.5000030567,"v":679940.8624134761,"t":1735362000}
{"o":20.5000030567,"h":20.5299015582,"l":20.4143597394,"c":20.4810138137,"v":654281.5986060534,"t":1735365600}
{"o":20.4810138137,"h":20.5537209019,"l":20.3912012629,"c":20.4196518846,"v":674468.1434358798,"t":1735369200}
{"o":20.4196518846,"h":20.564125011,"l":20.3005522694,"c":20.5503517054,"v":666432.00209851,"t":1735372800}
{"o":20.5503517054,"h":20.6928582678,"l":20.5271492468,"c":20.5502150228,"v":661363.9819000331,"t":1735376400}
{"o":20.5502150228,"h":20.5840146898,"l":20.4663878484,"c":20.4980193115,"v":680255.7486548598,"t":1735380000}
{"o":20.4980193115,"h":20.8123089921,"l":20.4940589241,"c":20.6510366344,"v":736705.2295605412,"t":1735383600}
{"o":20.6510366344,"h":20.7828094884,"l":20.5735278541,"c":20.608623884,"v":733898.2412729283,"t":1735387200}
{"o":20.608623884,"h":20.8000420513,"l":20.6020813376,"c":20.7639691971,"v":880588.6224809536,"t":1735390800}
{"o":20.7639691971,"h":21.0184788562,"l":20.6831087399,"c":20.9313365571,"v":1161141.1486549231,"t":1735394400}
{"o":20.9313365571,"h":21.1002341173,"l":20.9312885718,"c":20.979493122,"v":1011442.0068544946,"t":1735398000}
{"o":20.979493122,"h":21.2481439423,"l":20.9175723706,"c":21.2439624195,"v":1021566.7394634475,"t":1735401600}
{"o":21.2439624195,"h":21.5791141999,"l":21.2399146796,"c":21.4853922451,"v":1060724.8525188696,"t":1735405200}
{"o":21.4853922451,"h":21.6265096667,"l":21.3412343837,"c":21.3668401362,"v":945203.0312583382,"t":1735408800}
{"o":21.3668401362,"h":21.4128023635,"l":21.3258791132,"c":21.3768982054,"v":878468.4643476037,"t":1735412400}
{"o":21.3768982054,"h":21.4035355042,"l":21.1618064113,"c":21.313512396,"v":718032.8124764734,"t":1735416000}
{"o":21.313512396,"h":21.4618215442,"l":21.2735709957,"c":21.4460569768,"v":760208.5648527889,"t":1735419600}
{"o":21.4460569768,"h":21.7378388039,"l":21.3999011745,"c":21.5281076244,"v":850801.3329581433,"t":1735423200}
{"o":21.5281076244,"h":21.6078039629,"l":21.4285244326,"c":21.5636265662,"v":937186.8104866825,"t":1735426800}
{"o":21.5636265662,"h":21.5859025946,"l":21.3704616769,"c":21.3980025852,"v":932336.4301756279,"t":1735430400}
{"o":21.3980025852,"h":21.4540367493,"l":21.0916920838,"c":21.2457184565,"v":827395.2115776491,"t":1735434000}
{"o":21.2457184565,"h":21.4847972423,"l":21.2246909562,"c":21.366004636,"v":790253.1895397725,"t":1735437600}
{"o":21.366004636,"h":21.506373636,"l":21.3159086317,"c":21.4855152462,"v":1069203.1722769239,"t":1735441200}
{"o":16.0700884499,"h":16.0898712765,"l":16.0409733569,"c":16.068804552,"v":380155.7770190337,"t":1728244800}
{"o":16.068804552,"h":16.1279426513,"l":15.9443643537,"c":15.9584479081,"v":392220.4570027255,"t":1728248400}
{"o":15.9584479081,"h":16.0721780408,"l":15.9570215741,"c":16.0580007927,"v":357899.5850234181,"t":1728252000}
{"o":16.0580007927,"h":16.2132391071,"l":16.057719646,"c":16.1825780797,"v":430112.5334137317,"t":1728255600}
{"o":16.1825780797,"h":16.5082178275,"l":16.1204194595,"c":16.4874439422,"v":687385.8222378105,"t":1728259200}
{"o":16.4874439422,"h":16.6223059729,"l":16.4266665897,"c":16.6159326506,"v":603145.9431759345,"t":1728262800}
{"o":16.6159326506,"h":16.6806740435,"l":16.4808201053,"c":16.516253693,"v":510915.0757243732,"t":1728266400}
{"o":16.516253693,"h":16.5855434711,"l":16.4679714765,"c":16.5621369204,"v":525001.7763133823,"t":1728270000}
{"o":16.5621369204,"h":16.6281400901,"l":16.5188489406,"c":16.5247667068,"v":350937.4378112106,"t":1728273600}
{"o":16.5247667068,"h":16.5819447746,"l":16.4328110828,"c":16.4414999856,"v":351732.2192520947,"t":1728277200}
{"o":16.4414999856,"h":16.5209072305,"l":16.42629814,"c":16.5209072305,"v":363373.4665504733,"t":1728280800}
{"o":16.5209072305,"h":16.5209072305,"l":16.340622892,"c":16.3565309522,"v":487052.2892122161,"t":1728284400}
{"o":16.3565309522,"h":16.4840470082,"l":16.3446697049,"c":16.3977021231,"v":425854.2072554424,"t":1728288000}
{"o":16.3977021231,"h":16.4258964294,"l":16.2093567195,"c":16.2829126687,"v":443106.3606669757,"t":1728291600}
{"o":16.2829126687,"h":16.2829126687,"l":16.1398283122,"c":16.2003220299,"v":383018.7337353702,"t":1728295200}
{"o":16.2003220299,"h":16.2830723062,"l":16.0828142525,"c":16.2778867942,"v":405773.9351883141,"t":1728298800}
{"o":16.2778867942,"h":16.2841829171,"l":16.1575234743,"c":16.1833022352,"v":498334.4029959007,"t":1728302400}
{"o":16.1833022352,"h":16.3449095145,"l":16.1668968138,"c":16.3361304601,"v":564252.2182743171,"t":1728306000}
{"o":16.3361304601,"h":16.8237097243,"l":16.3234017355,"c":16.6259906387,"v":933578.0110301331,"t":1728309600}
{"o":16.6259906387,"h":16.6303152723,"l":16.388372517,"c":16.4265961997,"v":725753.8278050288,"t":1728313200}
{"o":16.4265961997,"h":16.5068174558,"l":16.3246316073,"c":16.479601252,"v":698738.010775558,"t":1728316800}
{"o":16.479601252,"h":16.4965778367,"l":16.3873616684,"c":16.4699449932,"v":534715.2621950485,"t":1728320400}
{"o":16.4699449932,"h":16.4753670218,"l":16.0782652784,"c":16.0935589296,"v":790256.4096524067,"t":1728324000}
{"o":16.0935589296,"h":16.2767906251,"l":16.0846585006,"c":16.2470717421,"v":581330.3253611351,"t":1728327600}
{"o":16.2470717421,"h":16.2690288849,"l":16.0786455732,"c":16.0929365454,"v":609022.2426665071,"t":1728331200}
{"o":16.0929365454,"h":16.2413775847,"l":15.9995498101,"c":16.2197137093,"v":392019.308817406,"t":1728334800}
{"o":16.2197137093,"h":16.2276402288,"l":15.9386667404,"c":15.9628564197,"v":458001.3785611988,"t":1728338400}
{"o":15.9628564197,"h":16.087679877,"l":15.8501523617,"c":15.9045249097,"v":686950.6048637916,"t":1728342000}
{"o":15.9045249097,"h":16.0254395015,"l":15.8534902656,"c":15.9920596541,"v":612701.5652469171,"t":1728345600}
{"o":15.9920596541,"h":16.0661109181,"l":15.8942105205,"c":16.028501175,"v":455183.0212988291,"t":1728349200}
{"o":16.028501175,"h":16.0811769321,"l":15.9137806802,"c":16.0588015882,"v":457975.0747098433,"t":1728352800}
{"o":16.0588015882,"h":16.0588015882,"l":15.9654307507,"c":15.9838013558,"v":387543.0304394737,"t":1728356400}
{"o":15.9838013558,"h":16.0263685274,"l":15.8718438148,"c":15.9340188169,"v":417835.0670479593,"t":1728360000}
{"o":15.9340188169,"h":15.9496162074,"l":15.782323338,"c":15.8773672479,"v":447877.0369302242,"t":1728363600}
{"o":15.8773672479,"h":15.945503774,"l":15.710956821,"c":15.9104167601,"v":440926.422446419,"t":1728367200}
{"o":15.9104167601,"h":15.9118751658,"l":15.6737061802,"c":15.8039077931,"v":459765.7562780982,"t":1728370800}
{"o":15.8039077931,"h":15.878456287,"l":15.7583409552,"c":15.8562460089,"v":395418.6979588114,"t":1728374400}
{"o":15.8562460089,"h":15.9039924803,"l":15.7826993049,"c":15.8724566789,"v":369487.5538445776,"t":1728378000}
{"o":15.8724566789,"h":15.9418974319,"l":15.8278134721,"c":15.9149714618,"v":347166.4909395938,"t":1728381600}
{"o":15.9149714618,"h":15.9820596871,"l":15.8938280689,"c":15.9610051418,"v":331266.7931630809,"t":1728385200}
{"o":15.9610051418,"h":15.968850145,"l":15.8201615986,"c":15.8288275478,"v":376617.4294976499,"t":1728388800}
{"o":15.8288275478,"h":16.0210301753,"l":15.7556149765,"c":16.0092993501,"v":499082.7649497003,"t":1728392400}
{"o":16.0092993501,"h":16.0744195142,"l":15.7280962831,"c":15.9101766478,"v":700026.6010747299,"t":1728396000}
{"o":15.9101766478,"h":15.9402804529,"l":15.5895982197,"c":15.7721316193,"v":704771.2972929042,"t":1728399600}
{"o":15.7721316193,"h":15.889881173,"l":15.6537728912,"c":15.8729586517,"v":611638.2266285605,"t":1728403200}
{"o":15.8729586517,"h":15.8961252373,"l":15.7063755959,"c":15.8274204768,"v":531321.0074215044,"t":1728406800}
{"o":15.8274204768,"h":15.8901251423,"l":15.6799490919,"c":15.78330983,"v":510431.3175150065,"t":1728410400}
{"o":15.78330983,"h":15.9101581233,"l":15.7063026229,"c":15.8675875803,"v":568872.3687048905,"t":1728414000}
{"o":15.8675875803,"h":15.9517912249,"l":15.8303403365,"c":15.9517912249,"v":491440.764896505,"t":1728417600}
{"o":15.9517912249,"h":15.9786430743,"l":15.899905638,"c":15.9243393708,"v":522855.3023338178,"t":1728421200}
{"o":15.9243393708,"h":15.9302742267,"l":15.8107338442,"c":15.8231889419,"v":533062.014183642,"t":1728424800}
{"o":15.8231889419,"h":15.8625925658,"l":15.7549662745,"c":15.8542149056,"v":362731.1070848905,"t":1728428400}
{"o":15.8542149056,"h":15.9294592258,"l":15.8033061276,"c":15.9288821356,"v":533008.658125653,"t":1728432000}
{"o":15.9288821356,"h":16.0544142401,"l":15.9001747214,"c":15.9858063014,"v":823904.9235844576,"t":1728435600}
{"o":15.9858063014,"h":16.0009067529,"l":15.8883317992,"c":15.9004171572,"v":489387.0295763336,"t":1728439200}
{"o":15.9004171572,"h":15.9684757861,"l":15.8480207924,"c":15.8959014053,"v":444367.4601270892,"t":1728442800}
{"o":15.8959014053,"h":15.9118891616,"l":15.8086237759,"c":15.8314436003,"v":358821.1054710145,"t":1728446400}
{"o":15.8314436003,"h":15.9385888219,"l":15.7931864654,"c":15.9177685412,"v":400901.4408317768,"t":1728450000}
{"o":15.9177685412,"h":15.9314328303,"l":15.8265203715,"c":15.8535920668,"v":540976.8397450567,"t":1728453600}
{"o":15.8535920668,"h":15.8537533552,"l":15.7566607777,"c":15.8048567095,"v":402501.3307802337,"t":1728457200}
{"o":15.8048567095,"h":15.843941858,"l":15.7320354089,"c":15.7806853619,"v":374029.33175879,"t":1728460800}
{"o":15.7806853619,"h":15.8233392434,"l":15.7522300548,"c":15.812373634,"v":411216.9715147021,"t":1728464400}
{"o":15.812373634,"h":15.8351654464,"l":15.7239103151,"c":15.7463964249,"v":403398.2296496001,"t":1728468000}
{"o":15.7463964249,"h":15.8185816572,"l":15.7348869439,"c":15.8076967689,"v":380815.7484647161,"t":1728471600}
{"o":15.8076967689,"h":15.8219180312,"l":15.5800885387,"c":15.6556994777,"v":550809.7744300922,"t":1728475200}
{"o":15.6556994777,"h":15.6947461657,"l":15.4819140107,"c":15.576564069,"v":690548.3557538957,"t":1728478800}
{"o":15.576564069,"h":15.6833657584,"l":15.5309637879,"c":15.599326724,"v":621350.1329963342,"t":1728482400}
{"o":15.599326724,"h":15.8010107648,"l":15.5984692721,"c":15.7707193321,"v":587115.9579926268,"t":1728486000}
{"o":15.7707193321,"h":15.7759019932,"l":15.5199392237,"c":15.5532710952,"v":703987.3740749838,"t":1728489600}
{"o":15.5532710952,"h":15.6162840173,"l":15.5017498182,"c":15.5834170489,"v":653357.9968685987,"t":1728493200}
{"o":15.5834170489,"h":15.6121055591,"l":15.4401931152,"c":15.5182162483,"v":709356.4904977606,"t":1728496800}
{"o":15.5182162483,"h":15.5800318752,"l":15.4035100346,"c":15.569476442,"v":710790.7356202406,"t":1728500400}
{"o":15.569476442,"h":15.5700478343,"l":15.3104701302,"c":15.324623237,"v":814421.3609022137,"t":1728504000}
{"o":15.324623237,"h":15.4655621109,"l":15.305302016,"c":15.4353510213,"v":514947.8843290118,"t":1728507600}
{"o":15.4353510213,"h":15.4465991424,"l":15.3638658561,"c":15.3647493428,"v":573333.5575930576,"t":1728511200}
{"o":15.3647493428,"h":15.4228232816,"l":15.3552700044,"c":15.383829556,"v":301455.0274929726,"t":1728514800}
{"o":15.383829556,"h":15.383829556,"l":15.1936021618,"c":15.2848543851,"v":469195.9113525522,"t":1728518400}
{"o":15.2848543851,"h":15.4378047908,"l":15.2806628332,"c":15.3857852548,"v":450995.0156814852,"t":1728522000}
{"o":15.3857852548,"h":15.447822257,"l":15.3710955118,"c":15.4238475473,"v":410558.9545106399,"t":1728525600}
{"o":15.4238475473,"h":15.4969708107,"l":15.394541618,"c":15.4379683689,"v":322784.1813147033,"t":1728529200}
{"o":15.4379683689,"h":15.4883204442,"l":15.4155341172,"c":15.4376923009,"v":322233.9336916361,"t":1728532800}
{"o":15.4376923009,"h":15.5438616881,"l":15.3952999898,"c":15.5162092006,"v":402176.353475499,"t":1728536400}
{"o":15.5162092006,"h":15.5308922691,"l":15.467159735,"c":15.5050346738,"v":348161.6365843627,"t":1728540000}
{"o":15.5050346738,"h":15.5084182039,"l":15.418588317,"c":15.418588317,"v":375880.6505421688,"t":1728543600}
{"o":15.418588317,"h":15.4690948027,"l":15.2941344675,"c":15.3013363778,"v":402017.3035891231,"t":1728547200}
{"o":15.3013363778,"h":15.3236025772,"l":15.1374144275,"c":15.2801600867,"v":415671.1288500546,"t":1728550800}
{"o":15.2801600867,"h":15.415466582,"l":15.2684872461,"c":15.3954841728,"v":373756.6582153764,"t":1728554400}
{"o":15.3954841728,"h":15.5035634213,"l":15.3690705555,"c":15.4955235614,"v":383024.3665471054,"t":1728558000}
{"o":15.4955235614,"h":15.5329021882,"l":15.2537719003,"c":15.3433501681,"v":653011.5883226859,"t":1728561600}
{"o":15.3433501681,"h":15.4734927254,"l":15.1523333443,"c":15.2428311062,"v":604740.423343253,"t":1728565200}
{"o":15.2428311062,"h":15.3045534577,"l":15.0333037187,"c":15.1721126217,"v":642807.9021165643,"t":1728568800}
{"o":15.1721126217,"h":15.3084961255,"l":15.1156894444,"c":15.307750093,"v":532674.5809783771,"t":1728572400}
{"o":15.307750093,"h":15.3529781423,"l":15.202620814,"c":15.2348798853,"v":546055.6440730627,"t":1728576000}
{"o":15.2348798853,"h":15.2852583762,"l":15.0586491065,"c":15.0828822482,"v":633706.4845527589,"t":1728579600}
{"o":15.0828822482,"h":15.157071554,"l":14.9534705488,"c":15.1501733851,"v":812992.104585954,"t":1728583200}
{"o":15.1501733851,"h":15.2570714295,"l":15.1138170503,"c":15.2481691846,"v":570123.4136098418,"t":1728586800}
{"o":15.2481691846,"h":15.3272184195,"l":15.1417441664,"c":15.1901431567,"v":520530.8857401543,"t":1728590400}
{"o":15.1901431567,"h":15.3144727044,"l":15.1559990754,"c":15.3075848128,"v":438476.8776754241,"t":1728594000}
{"o":15.3075848128,"h":15.3771669556,"l":15.2128935052,"c":15.3034416736,"v":478769.6330291968,"t":1728597600}
{"o":15.3034416736,"h":15.364338185,"l":15.3021923297,"c":15.3569591162,"v":420499.891098097,"t":1728601200}
{"o":15.3569591162,"h":15.4383542004,"l":15.3333256068,"c":15.3934610467,"v":554894.4171121905,"t":1728604800}
{"o":15.3934610467,"h":15.5110756887,"l":15.3083376809,"c":15.4765460566,"v":516972.2633535332,"t":1728608400}
{"o":15.4765460566,"h":15.56952049,"l":15.4238085855,"c":15.5524604363,"v":381756.5615751912,"t":1728612000}
{"o":15.5524604363,"h":15.6251996369,"l":15.5487797615,"c":15.5487797615,"v":404852.9701749536,"t":1728615600}
{"o":15.5487797615,"h":15.5842175847,"l":15.51874775,"c":15.5795870703,"v":341717.8989473396,"t":1728619200}
{"o":15.5795870703,"h":15.6128450333,"l":15.5499959591,"c":15.5613870022,"v":322152.215929354,"t":1728622800}
{"o":15.5613870022,"h":15.6697252986,"l":15.5596723033,"c":15.6304398006,"v":405731.7337225279,"t":1728626400}
{"o":15.6304398006,"h":15.6880109735,"l":15.577595283,"c":15.5874340651,"v":369246.8619573101,"t":1728630000}
{"o":15.5874340651,"h":15.6429343419,"l":15.5635352997,"c":15.6154678137,"v":349140.5833263794,"t":1728633600}
{"o":15.6154678137,"h":15.7116348381,"l":15.6140719495,"c":15.6957333878,"v":426687.8647687417,"t":1728637200}
{"o":15.6957333878,"h":15.7755406219,"l":15.6438810712,"c":15.6704130854,"v":433368.8150041708,"t":1728640800}
{"o":15.6704130854,"h":15.7166306599,"l":15.6300552672,"c":15.677539745,"v":371781.6735897921,"t":1728644400}
{"o":15.677539745,"h":15.8085392235,"l":15.6588149139,"c":15.7939648733,"v":516464.7503954281,"t":1728648000}
{"o":15.7939648733,"h":15.891279414,"l":15.716611872,"c":15.8594050676,"v":585578.1108046444,"t":1728651600}
{"o":15.8594050676,"h":15.9450733802,"l":15.8482044618,"c":15.8913071124,"v":692847.6128216072,"t":1728655200}
{"o":15.8913071124,"h":16.0731611147,"l":15.8683382527,"c":15.9529069696,"v":823039.9933198952,"t":1728658800}
{"o":15.9529069696,"h":16.0076972941,"l":15.8980926192,"c":15.9985858764,"v":714655.5813088097,"t":1728662400}
{"o":15.9985858764,"h":16.1528733854,"l":15.8314220228,"c":16.1342858313,"v":768943.6549930095,"t":1728666000}
{"o":16.1342858313,"h":16.1549207694,"l":16.0365722093,"c":16.1147305913,"v":672377.1392719432,"t":1728669600}
{"o":16.1147305913,"h":16.1935489871,"l":16.0457368258,"c":16.0750235501,"v":618899.0604046173,"t":1728673200}
{"o":16.0750235501,"h":16.1496416138,"l":16.0405565434,"c":16.1367563312,"v":501458.0546953615,"t":1728676800}
{"o":16.1367563312,"h":16.1796180342,"l":16.1106687055,"c":16.1206113275,"v":495483.0671837085,"t":1728680400}
{"o":16.1206113275,"h":16.144349501,"l":16.0480761982,"c":16.11086515,"v":515827.4853466101,"t":1728684000}
{"o":16.11086515,"h":16.1213180268,"l":16.0355619641,"c":16.0733701519,"v":482259.2386301477,"t":1728687600}
{"o":16.0733701519,"h":16.1939548257,"l":16.0679377284,"c":16.156433555,"v":567455.6190024869,"t":1728691200}
{"o":16.156433555,"h":16.212845104,"l":16.0953399595,"c":16.1096050204,"v":464123.1396122142,"t":1728694800}
{"o":16.1096050204,"h":16.118732668,"l":15.9939695378,"c":16.0197516482,"v":402473.0516512105,"t":1728698400}
{"o":16.0197516482,"h":16.0463079223,"l":15.9802501077,"c":16.0322394979,"v":406096.1121354419,"t":1728702000}
{"o":16.0322394979,"h":16.1195260902,"l":16.0279382455,"c":16.0603050717,"v":400434.4555434526,"t":1728705600}
{"o":16.0603050717,"h":16.1189900885,"l":16.0500293601,"c":16.1097270781,"v":365356.5782100867,"t":1728709200}
{"o":16.1097270781,"h":16.1248066764,"l":16.0787436898,"c":16.0948677941,"v":388522.0196023435,"t":1728712800}
{"o":16.0948677941,"h":16.1179868644,"l":16.051477747,"c":16.0845130088,"v":441417.3485841934,"t":1728716400}
{"o":16.0845130088,"h":16.1142524683,"l":16.0672050401,"c":16.0912311918,"v":383654.8063690991,"t":1728720000}
{"o":16.0912311918,"h":16.1094604463,"l":16.0641442235,"c":16.1094604463,"v":357608.3529601317,"t":1728723600}
{"o":16.1094604463,"h":16.2203312909,"l":16.0846834012,"c":16.2092446948,"v":465130.7481638051,"t":1728727200}
{"o":16.2092446948,"h":16.3005936358,"l":16.1434173057,"c":16.1579826668,"v":457713.5046375715,"t":1728730800}
{"o":16.1579826668,"h":16.2639038007,"l":16.1092407862,"c":16.2373412826,"v":732956.7544001653,"t":1728734400}
{"o":16.2373412826,"h":16.2677445529,"l":16.1576595281,"c":16.1838023225,"v":576381.8350879011,"t":1728738000}
{"o":16.1838023225,"h":16.2721520788,"l":16.14811939,"c":16.2304172773,"v":568475.5340605977,"t":1728741600}
{"o":16.2304172773,"h":16.2638119331,"l":16.0959550441,"c":16.14037713,"v":615345.4983992127,"t":1728745200}
{"o":16.14037713,"h":16.2611438902,"l":16.1114033877,"c":16.1761047593,"v":710025.279134886,"t":1728748800}
{"o":16.1761047593,"h":16.2844383622,"l":16.1196543049,"c":16.2313467325,"v":614886.2056459123,"t":1728752400}
{"o":16.2313467325,"h":16.2624600208,"l":16.1391687551,"c":16.1764580065,"v":513501.6120600643,"t":1728756000}
{"o":16.1764580065,"h":16.2491556714,"l":16.1512686618,"c":16.2141148907,"v":427752.7367457224,"t":1728759600}
{"o":16.2141148907,"h":16.231071369,"l":16.1922346955,"c":16.2086316976,"v":408243.6530726317,"t":1728763200}
{"o":16.2086316976,"h":16.3311046069,"l":16.1826559067,"c":16.2097312576,"v":479267.7221095936,"t":1728766800}
{"o":16.2097312576,"h":16.2632810161,"l":16.1752491755,"c":16.2451982527,"v":455304.3287721401,"t":1728770400}
{"o":16.2451982527,"h":16.2564506255,"l":16.1624537822,"c":16.1729872025,"v":488651.3970233327,"t":1728774000}
{"o":16.1729872025,"h":16.2507029904,"l":16.1690921905,"c":16.200802743,"v":463843.9379105473,"t":1728777600}
{"o":16.200802743,"h":16.2075375928,"l":16.0573729205,"c":16.1239815951,"v":451929.0376409913,"t":1728781200}
{"o":16.1239815951,"h":16.143312894,"l":16.0987062865,"c":16.141297074,"v":410260.5111812703,"t":1728784800}
{"o":16.141297074,"h":16.1441745292,"l":15.8579515474,"c":16.049988864,"v":439117.2100045901,"t":1728788400}
{"o":16.049988864,"h":16.1359143091,"l":16.0425410838,"c":16.1220494635,"v":445552.5664684044,"t":1728792000}
{"o":16.1220494635,"h":16.206723992,"l":16.1082704626,"c":16.1814324889,"v":539623.2978006466,"t":1728795600}
{"o":16.1814324889,"h":16.2349882638,"l":16.1561569224,"c":16.1744894685,"v":423468.7863811793,"t":1728799200}
{"o":16.1744894685,"h":16.2151422436,"l":16.1160232176,"c":16.1742037886,"v":466727.6377626444,"t":1728802800}
{"o":16.1742037886,"h":16.2441385428,"l":16.1651942166,"c":16.1983055378,"v":477656.6634650327,"t":1728806400}
{"o":16.1983055378,"h":16.374094731,"l":16.1912102405,"c":16.3089175748,"v":480760.5142452708,"t":1728810000}
{"o":16.3089175748,"h":16.3871837981,"l":16.2537974807,"c":16.2539859809,"v":480356.1661691514,"t":1728813600}
{"o":16.2539859809,"h":16.3009574951,"l":16.171832328,"c":16.1863198251,"v":536414.3362895154,"t":1728817200}
{"o":16.1863198251,"h":16.3059556153,"l":16.1750107772,"c":16.2738081171,"v":572422.3047009967,"t":1728820800}
{"o":16.2738081171,"h":16.352719198,"l":16.2566653902,"c":16.2577012545,"v":527897.2422463663,"t":1728824400}
{"o":16.2577012545,"h":16.2686469612,"l":15.9935702181,"c":16.0595959168,"v":595546.5927468495,"t":1728828000}
{"o":16.0595959168,"h":16.1271087696,"l":15.892122506,"c":16.0520709227,"v":692449.556829468,"t":1728831600}
{"o":16.0520709227,"h":16.1441174285,"l":15.9656006838,"c":16.1215529423,"v":603969.4239858335,"t":1728835200}
{"o":16.1215529423,"h":16.2490253167,"l":15.9660892567,"c":16.0645156606,"v":578336.5918796702,"t":1728838800}
{"o":16.0645156606,"h":16.1065495778,"l":15.9761841065,"c":16.0532578193,"v":584306.8922921509,"t":1728842400}
{"o":16.0532578193,"h":16.2605811792,"l":16.0088436276,"c":16.1289448392,"v":1240421.6724613004,"t":1728846000}
{"o":16.1289448392,"h":16.1707282252,"l":15.9482723148,"c":16.1651201594,"v":798645.9727073513,"t":1728849600}
{"o":16.1651201594,"h":16.3460726268,"l":16.1262873246,"c":16.3310759358,"v":588023.9806653779,"t":1728853200}
{"o":16.3310759358,"h":16.4366265341,"l":16.2733315207,"c":16.3204563654,"v":621489.8146039948,"t":1728856800}
{"o":16.3204563654,"h":16.3255710551,"l":16.1770547015,"c":16.313899927,"v":509400.0065393914,"t":1728860400}
{"o":16.313899927,"h":16.3403442618,"l":16.2117988379,"c":16.2523287667,"v":532911.6976478276,"t":1728864000}
{"o":16.2523287667,"h":16.3822339248,"l":16.2519115532,"c":16.3227424791,"v":675682.9315143636,"t":1728867600}
{"o":16.3227424791,"h":16.4377768473,"l":16.2476075309,"c":16.3929584932,"v":590979.0204677606,"t":1728871200}
{"o":16.3929584932,"h":16.8916371886,"l":16.3869115394,"c":16.8391339035,"v":846815.0939231472,"t":1728874800}
{"o":16.8391339035,"h":16.9890459733,"l":16.6751661597,"c":16.8080528471,"v":863731.2100576884,"t":1728878400}
{"o":16.8080528471,"h":16.8442044123,"l":16.6581297801,"c":16.7225362906,"v":545221.6724564621,"t":1728882000}
{"o":16.7225362906,"h":16.9104371439,"l":16.6712056851,"c":16.7849748962,"v":561877.8859761879,"t":1728885600}
{"o":16.7849748962,"h":16.9035708241,"l":16.7403370248,"c":16.8934733642,"v":643185.7049481443,"t":1728889200}
{"o":16.8934733642,"h":16.9312667055,"l":16.7902374264,"c":16.8337311896,"v":614424.4603360329,"t":1728892800}
{"o":16.8337311896,"h":16.9643779311,"l":16.7873330913,"c":16.8913055882,"v":638830.548267976,"t":1728896400}
{"o":16.8913055882,"h":16.9999426426,"l":16.8587239916,"c":16.9083678595,"v":606588.9528804821,"t":1728900000}
{"o":16.9083678595,"h":16.9893833979,"l":16.8565590742,"c":16.9043252196,"v":534086.0939311151,"t":1728903600}
{"o":16.9043252196,"h":17.0432471976,"l":16.7380545341,"c":16.9149784798,"v":546637.4741708017,"t":1728907200}
{"o":16.9149784798,"h":17.0248351058,"l":16.85274443,"c":16.9719239886,"v":702867.1099203259,"t":1728910800}
{"o":16.9719239886,"h":17.2254120235,"l":16.9627118441,"c":17.1177265812,"v":1152188.106154629,"t":1728914400}
{"o":17.1177265812,"h":17.455906678,"l":17.1142313801,"c":17.3060653233,"v":1257851.4861644325,"t":1728918000}
{"o":17.3060653233,"h":17.3296669952,"l":17.079640011,"c":17.1262176427,"v":961970.4367327673,"t":1728921600}
{"o":17.1262176427,"h":17.2341748369,"l":17.1099807563,"c":17.1831611284,"v":811383.0594988172,"t":1728925200}
{"o":17.1831611284,"h":17.2605617688,"l":17.1516763391,"c":17.2124863882,"v":807110.0543999337,"t":1728928800}
{"o":17.2124863882,"h":17.2802460786,"l":17.1515986189,"c":17.1897127966,"v":792297.6331327326,"t":1728932400}
{"o":17.1897127966,"h":17.2898444599,"l":17.1604426719,"c":17.2430585662,"v":671073.3896020616,"t":1728936000}
{"o":17.2430585662,"h":17.3095951383,"l":17.1632815942,"c":17.2030693603,"v":634970.1338979645,"t":1728939600}
{"o":17.2030693603,"h":17.4568370057,"l":17.1933349097,"c":17.454072657,"v":725231.8010518698,"t":1728943200}
{"o":17.454072657,"h":17.4548059228,"l":17.3278910227,"c":17.3988378427,"v":618397.8410577497,"t":1728946800}
{"o":17.3988378427,"h":17.4855887171,"l":17.3206574899,"c":17.3948224235,"v":811841.1617498092,"t":1728950400}
{"o":17.3948224235,"h":17.4733372012,"l":17.3129326873,"c":17.367609064,"v":658876.8680238886,"t":1728954000}
{"o":17.367609064,"h":17.459162461,"l":17.3243194308,"c":17.3908024879,"v":573171.0856645474,"t":1728957600}
{"o":17.3908024879,"h":17.4018377,"l":17.1381997916,"c":17.1660556041,"v":637266.797988468,"t":1728961200}
{"o":17.1660556041,"h":17.2656479888,"l":17.1185252821,"c":17.2306739955,"v":543463.9036077765,"t":1728964800}
{"o":17.2306739955,"h":17.2381113623,"l":17.0102360454,"c":17.0427628499,"v":583372.5258630454,"t":1728968400}
{"o":17.0427628499,"h":17.1129112813,"l":16.974630372,"c":17.0940622591,"v":503553.162055425,"t":1728972000}
{"o":17.0940622591,"h":17.1598845743,"l":17.0840223844,"c":17.1211922126,"v":468209.1541396227,"t":1728975600}
{"o":17.1211922126,"h":17.1748804176,"l":17.0855866726,"c":17.1020102942,"v":452181.3097518315,"t":1728979200}
{"o":17.1020102942,"h":17.109811506,"l":16.7390377149,"c":17.0466283485,"v":438302.7244100706,"t":1728982800}
{"o":17.0466283485,"h":17.1421474953,"l":17.0129574009,"c":17.1075693634,"v":408359.9011349511,"t":1728986400}
{"o":17.1075693634,"h":17.1147008227,"l":16.7620784477,"c":16.83782575,"v":780059.7771272919,"t":1728990000}
{"o":16.83782575,"h":17.0041765252,"l":16.7907159935,"c":16.9563682908,"v":699955.8877059245,"t":1728993600}
{"o":16.9563682908,"h":17.5544993586,"l":16.8980633031,"c":17.5095018956,"v":1031938.0110655903,"t":1728997200}
{"o":17.5095018956,"h":17.6179441018,"l":16.7349214406,"c":16.8344242528,"v":1885177.1027894898,"t":1729000800}
{"o":16.8344242528,"h":17.0986829369,"l":16.5850940484,"c":16.9372237401,"v":1442937.6859767104,"t":1729004400}
{"o":16.9372237401,"h":17.2638347764,"l":16.9078659775,"c":17.1140341126,"v":1051581.3587392394,"t":1729008000}
{"o":17.1140341126,"h":17.1908088657,"l":17.0095927854,"c":17.0997919994,"v":926672.1583801642,"t":1729011600}
{"o":17.0997919994,"h":17.2762070693,"l":17.0769193424,"c":17.1274651956,"v":740486.3217436428,"t":1729015200}
{"o":17.1274651956,"h":17.2014329976,"l":16.9879065273,"c":17.1330734516,"v":770736.3230912812,"t":1729018800}
{"o":17.1330734516,"h":17.1537077532,"l":16.8263544478,"c":16.8831237787,"v":914224.5866926251,"t":1729022400}
{"o":16.8831237787,"h":16.9632159439,"l":16.8082940622,"c":16.9632159439,"v":718822.3855441117,"t":1729026000}
{"o":16.9632159439,"h":17.0143913811,"l":16.8927072872,"c":16.9058052982,"v":548516.5108388254,"t":1729029600}
{"o":16.9058052982,"h":17.127491835,"l":16.7384650836,"c":17.0910778515,"v":664873.2108951147,"t":1729033200}
{"o":17.0910778515,"h":17.124629243,"l":16.9464119249,"c":16.9929555631,"v":684629.7523592839,"t":1729036800}
{"o":16.9929555631,"h":17.148263738,"l":16.9019095149,"c":17.1002118431,"v":903032.6887298567,"t":1729040400}
{"o":17.1002118431,"h":17.2432845556,"l":17.0551608772,"c":17.0674625912,"v":802252.9435764701,"t":1729044000}
{"o":17.0674625912,"h":17.0913248515,"l":16.9844730447,"c":17.0432807848,"v":647916.4133416795,"t":1729047600}
{"o":17.0432807848,"h":17.0957163599,"l":16.9208429168,"c":17.0125332719,"v":672510.7202302971,"t":1729051200}
{"o":17.0125332719,"h":17.0830482996,"l":16.9816063799,"c":17.0415660764,"v":549643.9800090755,"t":1729054800}
{"o":17.0415660764,"h":17.1149295652,"l":16.9392030693,"c":17.0142114672,"v":632105.5209238711,"t":1729058400}
{"o":17.0142114672,"h":17.0202721291,"l":16.9015220586,"c":16.9694589439,"v":679869.3877953214,"t":1729062000}
{"o":16.9694589439,"h":17.1118308104,"l":16.9463049164,"c":17.0656931339,"v":750995.300173262,"t":1729065600}
{"o":17.0656931339,"h":17.1673664,"l":17.0560235777,"c":17.1516487021,"v":459745.1012026697,"t":1729069200}
{"o":17.1516487021,"h":17.2720639141,"l":17.1195732695,"c":17.2156388113,"v":614677.3094848017,"t":1729072800}
{"o":17.2156388113,"h":17.4954891257,"l":17.1556613342,"c":17.2251013548,"v":1550277.1261809033,"t":1729076400}
{"o":17.2251013548,"h":17.2846038224,"l":17.0615357027,"c":17.1745792342,"v":1287672.6359390633,"t":1729080000}
{"o":17.1745792342,"h":17.2233653679,"l":16.997662532,"c":17.0508623666,"v":845613.1506890221,"t":1729083600}
{"o":17.0508623666,"h":17.330816524,"l":17.0260452342,"c":17.1425312704,"v":954693.1304834697,"t":1729087200}
{"o":17.1425312704,"h":17.2267991029,"l":17.0202074682,"c":17.1983704322,"v":958820.0518339624,"t":1729090800}
{"o":17.1983704322,"h":17.2272352442,"l":17.0282473363,"c":17.1553259179,"v":984008.0090887352,"t":1729094400}
{"o":17.1553259179,"h":17.1995686785,"l":17.0919873934,"c":17.1328981214,"v":801502.0704425728,"t":1729098000}
{"o":17.1328981214,"h":17.1515153777,"l":17.0551009432,"c":17.0631795398,"v":810483.6091574207,"t":1729101600}
{"o":17.0631795398,"h":17.0951825115,"l":17.0227900694,"c":17.0616452071,"v":803285.2349778613,"t":1729105200}
{"o":17.0616452071,"h":17.1484801695,"l":17.0165709028,"c":17.0591677706,"v":803383.7482775153,"t":1729108800}
{"o":17.0591677706,"h":17.0999799499,"l":16.9731392688,"c":17.0085275395,"v":685184.156109895,"t":1729112400}
{"o":17.0085275395,"h":17.1339614633,"l":17.0029859535,"c":17.1089575448,"v":603877.001070176,"t":1729116000}
{"o":17.1089575448,"h":17.1089575448,"l":17.0203694595,"c":17.0389882899,"v":697659.2486058061,"t":1729119600}
{"o":17.0389882899,"h":17.189544193,"l":17.0389882899,"c":17.1134685881,"v":758336.8164853234,"t":1729123200}
{"o":17.1134685881,"h":17.1979199229,"l":16.8984972918,"c":17.1828091874,"v":712938.7261768118,"t":1729126800}
{"o":17.1828091874,"h":17.2027972496,"l":16.9956998523,"c":16.9966808366,"v":844118.2840813725,"t":1729130400}
{"o":16.9966808366,"h":17.1012996608,"l":16.9778231593,"c":17.0845193635,"v":749540.4093629377,"t":1729134000}
{"o":17.0845193635,"h":17.1007281881,"l":16.9119873442,"c":16.9298556068,"v":623684.8082199146,"t":1729137600}
{"o":16.9298556068,"h":16.97179166,"l":16.8312019828,"c":16.8698665565,"v":591094.9657184668,"t":1729141200}
{"o":16.8698665565,"h":16.932542111,"l":16.8196391848,"c":16.8198049165,"v":562181.9392454979,"t":1729144800}
{"o":16.8198049165,"h":16.8626450427,"l":16.7256614259,"c":16.8572445649,"v":599370.2699824813,"t":1729148400}
{"o":16.8572445649,"h":16.9291452496,"l":16.8016781853,"c":16.9245750839,"v":558264.8745206908,"t":1729152000}
{"o":16.9245750839,"h":16.9484824806,"l":16.8732118328,"c":16.9048216192,"v":508162.6478709131,"t":1729155600}
{"o":16.9048216192,"h":16.9331299521,"l":16.718557597,"c":16.83025715,"v":572953.3265021851,"t":1729159200}
{"o":16.83025715,"h":16.8512655953,"l":16.5746607343,"c":16.7080488981,"v":607458.4556436469,"t":1729162800}
{"o":16.7080488981,"h":16.845698795,"l":16.6817810425,"c":16.845698795,"v":646533.1171653105,"t":1729166400}
{"o":16.845698795,"h":16.9266343602,"l":16.7226394147,"c":16.7985138326,"v":814937.1918266515,"t":1729170000}
{"o":16.7985138326,"h":16.8229449644,"l":16.5687342844,"c":16.7850072557,"v":1017160.176356773,"t":1729173600}
{"o":16.7850072557,"h":16.9070700814,"l":16.6701380189,"c":16.8837050033,"v":938168.3163024742,"t":1729177200}
{"o":16.8837050033,"h":16.8865543763,"l":16.6057552546,"c":16.7118356538,"v":818251.2952384807,"t":1729180800}
{"o":16.7118356538,"h":16.7308742005,"l":16.486302834,"c":16.5094784761,"v":924757.2565756135,"t":1729184400}
{"o":16.5094784761,"h":16.5171112027,"l":16.3009976044,"c":16.4045807936,"v":941805.9017732732,"t":1729188000}
{"o":16.4045807936,"h":16.5317778902,"l":16.382465988,"c":16.4962018503,"v":765772.8457484718,"t":1729191600}
{"o":16.4962018503,"h":16.6179504353,"l":16.4893882398,"c":16.5237917673,"v":716566.9633283977,"t":1729195200}
{"o":16.5237917673,"h":16.6045571813,"l":16.5236191482,"c":16.5796290292,"v":621956.5050657204,"t":1729198800}
{"o":16.5796290292,"h":16.6724068048,"l":16.5796290292,"c":16.6724068048,"v":561259.8941062391,"t":1729202400}
{"o":16.6724068048,"h":16.6724068048,"l":16.5886825491,"c":16.6195873439,"v":495426.5556840419,"t":1729206000}
{"o":16.6195873439,"h":16.6486628889,"l":16.5300303012,"c":16.5449205065,"v":597580.8467422948,"t":1729209600}
{"o":16.5449205065,"h":16.8723998188,"l":16.5247029796,"c":16.8291374264,"v":699719.3382975957,"t":1729213200}
{"o":16.8291374264,"h":16.9299852202,"l":16.7875000687,"c":16.9174355722,"v":700575.7817384717,"t":1729216800}
{"o":16.9174355722,"h":16.9226898741,"l":16.7600759043,"c":16.776104904,"v":674293.7851894364,"t":1729220400}
{"o":16.776104904,"h":16.8704023014,"l":16.7759110404,"c":16.8374700198,"v":587069.4345467519,"t":1729224000}
{"o":16.8374700198,"h":16.9067145123,"l":16.8099734428,"c":16.9057074808,"v":648009.0253060297,"t":1729227600}
{"o":16.9057074808,"h":17.0116621809,"l":16.8860726132,"c":16.9729389682,"v":672084.4624099213,"t":1729231200}
{"o":16.9729389682,"h":17.0340876387,"l":16.9356370764,"c":17.0027821393,"v":700310.2910156909,"t":1729234800}
{"o":17.0027821393,"h":17.045832674,"l":16.9571999014,"c":16.9758692956,"v":553241.9154926102,"t":1729238400}
{"o":16.9758692956,"h":17.0237273889,"l":16.9235699528,"c":16.9530816052,"v":600625.9111586345,"t":1729242000}
{"o":16.9530816052,"h":17.0045689425,"l":16.9398464595,"c":16.9724553188,"v":510979.0802401484,"t":1729245600}
{"o":16.9724553188,"h":17.0115215406,"l":16.8794641918,"c":16.89876773,"v":593787.0997741297,"t":1729249200}
{"o":16.89876773,"h":16.934234221,"l":16.8011183386,"c":16.8329106838,"v":666231.6994287109,"t":1729252800}
{"o":16.8329106838,"h":16.9995712754,"l":16.8155764412,"c":16.986638433,"v":744331.1954685056,"t":1729256400}
{"o":16.986638433,"h":17.0932239833,"l":16.9027182823,"c":17.0574569622,"v":987808.5961814965,"t":1729260000}
{"o":17.0574569622,"h":17.1881990041,"l":16.970061224,"c":17.0979712214,"v":865415.6978749475,"t":1729263600}
{"o":17.0979712214,"h":17.2402862761,"l":16.976110664,"c":17.2053774091,"v":858120.7066515289,"t":1729267200}
{"o":17.2053774091,"h":17.2622031974,"l":17.1615070294,"c":17.178901698,"v":940714.3518806529,"t":1729270800}
{"o":17.178901698,"h":17.3078733554,"l":17.1473440317,"c":17.2479967514,"v":835212.7108310943,"t":1729274400}
{"o":17.2479967514,"h":17.2566251011,"l":17.0693419078,"c":17.1048676704,"v":722512.7514841658,"t":1729278000}
{"o":17.1048676704,"h":17.1191238794,"l":17.0316099881,"c":17.0752513608,"v":628960.0830808615,"t":1729281600}
{"o":17.0752513608,"h":17.0969639379,"l":16.9893147374,"c":17.0528209944,"v":604924.068017324,"t":1729285200}
{"o":17.0528209944,"h":17.0566378609,"l":16.999157695,"c":17.0485829275,"v":525355.2660020307,"t":1729288800}
{"o":17.0485829275,"h":17.1415710195,"l":17.0412246736,"c":17.1193759327,"v":471365.2430241579,"t":1729292400}
{"o":17.1193759327,"h":17.1370702537,"l":17.0561235237,"c":17.0671167612,"v":495062.8381884369,"t":1729296000}
{"o":17.0671167612,"h":17.1249267649,"l":17.0524664854,"c":17.0524664854,"v":597928.5492640649,"t":1729299600}
{"o":17.0524664854,"h":17.1275467951,"l":17.03154858,"c":17.1264032331,"v":585197.6639566846,"t":1729303200}
{"o":17.1264032331,"h":17.2344967384,"l":17.0697936632,"c":17.0716346591,"v":598478.6522792967,"t":1729306800}
{"o":17.0716346591,"h":17.1308664727,"l":17.0307970432,"c":17.0316039922,"v":574975.2967982945,"t":1729310400}
{"o":17.0316039922,"h":17.1227956383,"l":17.0314283458,"c":17.1158025965,"v":501289.1056131054,"t":1729314000}
{"o":17.1158025965,"h":17.1370480062,"l":17.0702458362,"c":17.0781664164,"v":479878.1202903892,"t":1729317600}
{"o":17.0781664164,"h":17.0893918681,"l":17.0273486494,"c":17.075838238,"v":546187.7435586366,"t":1729321200}
{"o":17.075838238,"h":17.1218248827,"l":17.0755647609,"c":17.0984556742,"v":681537.7312160106,"t":1729324800}
{"o":17.0984556742,"h":17.1188568907,"l":17.0768882417,"c":17.112168467,"v":664874.5765386939,"t":1729328400}
{"o":17.112168467,"h":17.1279814573,"l":17.040433012,"c":17.0642377323,"v":682707.427095423,"t":1729332000}
{"o":17.0642377323,"h":17.1005238441,"l":16.9792342779,"c":17.0017129434,"v":919588.2242329096,"t":1729335600}
{"o":17.0017129434,"h":17.1051945284,"l":16.9920837206,"c":17.0837189753,"v":857371.841244389,"t":1729339200}
{"o":17.0837189753,"h":17.1204004561,"l":17.0404877554,"c":17.0979336285,"v":830034.134895613,"t":1729342800}
{"o":17.0979336285,"h":17.344605446,"l":17.0950124008,"c":17.3405234671,"v":1278636.0380422571,"t":1729346400}
{"o":17.3405234671,"h":17.4029788481,"l":17.1805050682,"c":17.2939572497,"v":1252614.3392345083,"t":1729350000}
{"o":17.2939572497,"h":17.3405045148,"l":16.7917738243,"c":17.2429269605,"v":1399890.7405128316,"t":1729353600}
{"o":17.2429269605,"h":17.2773557912,"l":17.0963480937,"c":17.1945512094,"v":844946.5503987679,"t":1729357200}
{"o":17.1945512094,"h":17.2740565247,"l":17.1392252304,"c":17.2195370972,"v":1075304.8276231447,"t":1729360800}
{"o":17.2195370972,"h":17.330584174,"l":17.2108474498,"c":17.2704886559,"v":949273.4254242739,"t":1729364400}
{"o":17.2704886559,"h":17.3317293878,"l":17.2498869126,"c":17.3230594939,"v":721510.335596004,"t":1729368000}
{"o":17.3230594939,"h":17.4400061854,"l":17.3154553741,"c":17.3469759652,"v":721177.3370541617,"t":1729371600}
{"o":17.3469759652,"h":17.5598825152,"l":17.3341036374,"c":17.5509884065,"v":694738.7567626061,"t":1729375200}
{"o":17.5509884065,"h":17.6548299605,"l":17.4409208413,"c":17.6487521171,"v":750073.050492011,"t":1729378800}
{"o":17.6487521171,"h":17.7387192927,"l":17.5318988421,"c":17.5394926908,"v":770591.6066652251,"t":1729382400}
{"o":17.5394926908,"h":17.6071186117,"l":17.4111341751,"c":17.5350698652,"v":739833.5067279942,"t":1729386000}
{"o":17.5350698652,"h":17.6014643654,"l":17.491718,"c":17.5189146029,"v":585615.7632393028,"t":1729389600}
{"o":17.5189146029,"h":17.5748433496,"l":17.4720975318,"c":17.5703947344,"v":558970.9250128941,"t":1729393200}
{"o":17.5703947344,"h":17.6730456262,"l":17.5281307019,"c":17.6197808315,"v":553073.7537982706,"t":1729396800}
{"o":17.6197808315,"h":17.7491947579,"l":17.5234515024,"c":17.6034164307,"v":586084.3918608228,"t":1729400400}
{"o":17.6034164307,"h":17.6098931096,"l":17.5191378748,"c":17.5899607666,"v":525340.5132502143,"t":1729404000}
{"o":17.5899607666,"h":17.6158605276,"l":17.530225701,"c":17.5432382177,"v":500506.3821856235,"t":1729407600}
{"o":17.5432382177,"h":17.6010552161,"l":17.4976464788,"c":17.5415871318,"v":583789.618200062,"t":1729411200}
{"o":17.5415871318,"h":17.6142481607,"l":17.5099146539,"c":17.582393043,"v":445613.2633214548,"t":1729414800}
{"o":17.582393043,"h":17.6110090071,"l":17.5222854493,"c":17.5415773707,"v":516724.5486199924,"t":1729418400}
{"o":17.5415773707,"h":17.6020633622,"l":17.5390374453,"c":17.5881608149,"v":671715.3664532085,"t":1729422000}
{"o":17.5881608149,"h":17.5989893465,"l":17.4868699437,"c":17.4920568536,"v":709140.5351583241,"t":1729425600}
{"o":17.4920568536,"h":17.5384001337,"l":17.4096458142,"c":17.4670725121,"v":797236.860597362,"t":1729429200}
{"o":17.4670725121,"h":17.8360146099,"l":17.4655353614,"c":17.7634263799,"v":1000339.6182865888,"t":1729432800}
{"o":17.7634263799,"h":17.7820005892,"l":17.5542119742,"c":17.6759484805,"v":799888.197446215,"t":1729436400}
{"o":17.6759484805,"h":17.7109079195,"l":17.5998179176,"c":17.6566983435,"v":771367.6734365614,"t":1729440000}
{"o":17.6566983435,"h":17.7458731743,"l":17.5911840663,"c":17.699615996,"v":736654.7883229209,"t":1729443600}
{"o":17.699615996,"h":17.8127112576,"l":17.6790146928,"c":17.7218838957,"v":717804.0694362919,"t":1729447200}
{"o":17.7218838957,"h":17.7797863005,"l":17.6232118112,"c":17.6917080886,"v":657561.8601927825,"t":1729450800}
{"o":17.6917080886,"h":18.0290197214,"l":17.6201092373,"c":17.9685026058,"v":706149.5132367144,"t":1729454400}
{"o":17.9685026058,"h":18.0992385144,"l":17.9440150262,"c":18.0835109812,"v":788344.7600762177,"t":1729458000}
{"o":18.0835109812,"h":18.4970044328,"l":18.0124521929,"c":18.4134888758,"v":1073867.1890963006,"t":1729461600}
{"o":18.4134888758,"h":18.5795746462,"l":18.2219162062,"c":18.4855359581,"v":1010410.589060955,"t":1729465200}
{"o":18.4855359581,"h":18.8168904731,"l":17.895695489,"c":18.636299941,"v":1146754.8073145594,"t":1729468800}
{"o":18.636299941,"h":18.8162039205,"l":18.5486235482,"c":18.7528322079,"v":986163.0989955154,"t":1729472400}
{"o":18.7528322079,"h":18.8415684573,"l":18.5244029287,"c":18.609841719,"v":1046834.5575854527,"t":1729476000}
{"o":18.609841719,"h":18.752649625,"l":18.5099098788,"c":18.7247393053,"v":1438534.5173488522,"t":1729479600}
{"o":18.7247393053,"h":18.8902565592,"l":18.4826979795,"c":18.8356043287,"v":962467.0475721916,"t":1729483200}
{"o":18.8356043287,"h":18.9738141769,"l":18.6806186921,"c":18.7331585714,"v":891002.324743767,"t":1729486800}
{"o":18.7331585714,"h":18.901985447,"l":18.63208713,"c":18.6781827451,"v":894925.9228447236,"t":1729490400}
{"o":18.6781827451,"h":18.7707398624,"l":18.6002676441,"c":18.625452702,"v":813039.07092044,"t":1729494000}
{"o":18.625452702,"h":18.739731248,"l":18.3086450465,"c":18.3751522611,"v":1126880.527188964,"t":1729497600}
{"o":18.3751522611,"h":18.4760078713,"l":18.0013507756,"c":18.3982096502,"v":965540.7870533649,"t":1729501200}
{"o":18.3982096502,"h":18.4920180833,"l":18.2739200799,"c":18.3405820752,"v":726913.556510599,"t":1729504800}
{"o":18.3405820752,"h":18.526492541,"l":18.0380875625,"c":18.3662131948,"v":705586.6161703295,"t":1729508400}
{"o":18.3662131948,"h":18.4466085587,"l":18.2583892517,"c":18.2934361727,"v":696523.3976496306,"t":1729512000}
{"o":18.2934361727,"h":18.3455855001,"l":17.8387750869,"c":17.9599671383,"v":1129020.2834600031,"t":1729515600}
{"o":17.9599671383,"h":18.2062212956,"l":17.4597544025,"c":18.1390412469,"v":983719.7049665111,"t":1729519200}
{"o":18.1390412469,"h":18.2525880726,"l":18.0094903258,"c":18.2525880726,"v":829202.4270222377,"t":1729522800}
{"o":18.2525880726,"h":18.2567834707,"l":18.0117497646,"c":18.180468133,"v":937298.1232372626,"t":1729526400}
{"o":18.180468133,"h":18.341620433,"l":18.1620883949,"c":18.2992186382,"v":1043503.5346612601,"t":1729530000}
{"o":18.2992186382,"h":18.3468716994,"l":18.205526198,"c":18.3011097898,"v":982794.1937437351,"t":1729533600}
{"o":18.3011097898,"h":18.5637324006,"l":18.2990885604,"c":18.5320060544,"v":992974.8315946161,"t":1729537200}
{"o":18.5320060544,"h":18.5344378139,"l":18.3472874417,"c":18.3855177803,"v":780167.931460223,"t":1729540800}
{"o":18.3855177803,"h":18.5693415941,"l":18.3851672658,"c":18.5001650303,"v":963499.9950953027,"t":1729544400}
{"o":18.5001650303,"h":18.5701134522,"l":18.4348798439,"c":18.5381981211,"v":751328.0924705273,"t":1729548000}
{"o":18.5381981211,"h":18.5381981211,"l":18.2137575991,"c":18.3573701161,"v":756704.9829560759,"t":1729551600}
{"o":18.3573701161,"h":18.3913196839,"l":17.745485511,"c":18.2625045173,"v":997995.957334864,"t":1729555200}
{"o":18.2625045173,"h":18.4818000317,"l":18.1082559668,"c":18.4423879122,"v":815570.331666428,"t":1729558800}
{"o":18.4423879122,"h":18.5368966826,"l":18.3257644694,"c":18.3302828036,"v":848169.5021576401,"t":1729562400}
{"o":18.3302828036,"h":18.3919842217,"l":18.1426338301,"c":18.3751598537,"v":880126.6241830852,"t":1729566000}
{"o":18.3751598537,"h":18.5999873179,"l":18.3485118705,"c":18.4740290439,"v":881430.9109251716,"t":1729569600}
{"o":18.4740290439,"h":18.7788531428,"l":18.4478751965,"c":18.6047173909,"v":838680.6441296515,"t":1729573200}
{"o":18.6047173909,"h":18.6945688558,"l":18.5664111548,"c":18.5815234113,"v":763400.4484467702,"t":1729576800}
{"o":18.5815234113,"h":18.6127120703,"l":18.4311058194,"c":18.4506990623,"v":841407.1243221503,"t":1729580400}
{"o":18.4506990623,"h":18.4623534114,"l":18.109559138,"c":18.2908579892,"v":897627.07475028,"t":1729584000}
{"o":18.2908579892,"h":18.3061553778,"l":18.0644128929,"c":18.213870264,"v":862128.294694597,"t":1729587600}
{"o":18.213870264,"h":18.393722005,"l":18.1241116061,"c":18.3729500489,"v":721737.9938859025,"t":1729591200}
{"o":18.3729500489,"h":18.6719430158,"l":18.3579170495,"c":18.5345435924,"v":783926.9399876712,"t":1729594800}
{"o":18.5345435924,"h":18.6990016047,"l":18.2916161788,"c":18.3491451548,"v":917264.9495038571,"t":1729598400}
{"o":18.3491451548,"h":18.4520962229,"l":18.1910345389,"c":18.3397126352,"v":912543.8485269181,"t":1729602000}
{"o":18.3397126352,"h":18.9147056491,"l":18.2877324693,"c":18.7788462425,"v":1160764.8104019496,"t":1729605600}
{"o":18.7788462425,"h":18.8853229908,"l":18.3317058801,"c":18.5268390874,"v":1140119.8867557684,"t":1729609200}
{"o":18.5268390874,"h":18.5704156775,"l":18.2338149266,"c":18.3414167255,"v":939495.2683996807,"t":1729612800}
{"o":18.3414167255,"h":18.6427528167,"l":18.1426320911,"c":18.4599757597,"v":893685.8536852075,"t":1729616400}
{"o":18.4599757597,"h":18.7782617587,"l":18.3428463743,"c":18.5474043895,"v":899063.8195901397,"t":1729620000}
{"o":18.5474043895,"h":18.6709938719,"l":18.4840927773,"c":18.6056852459,"v":842268.7093856756,"t":1729623600}
{"o":18.6056852459,"h":18.6445076342,"l":18.5268189334,"c":18.5771089726,"v":802636.3685571972,"t":1729627200}
{"o":18.5771089726,"h":18.5904520923,"l":18.4468422019,"c":18.5004919698,"v":745204.6337976187,"t":1729630800}
{"o":18.5004919698,"h":18.6817055859,"l":18.4774808816,"c":18.656648822,"v":687269.1229945858,"t":1729634400}
{"o":18.656648822,"h":18.6799533629,"l":18.2733487631,"c":18.5074461071,"v":684035.0020608279,"t":1729638000}
{"o":18.5074461071,"h":18.5423294974,"l":18.3061047793,"c":18.3450984121,"v":663634.6052173255,"t":1729641600}
{"o":18.3450984121,"h":18.4926289781,"l":18.3388204814,"c":18.4770064548,"v":667767.5434957354,"t":1729645200}
{"o":18.4770064548,"h":18.4963494702,"l":18.316085934,"c":18.334995043,"v":758615.4622269486,"t":1729648800}
{"o":18.334995043,"h":18.3787820974,"l":18.1702270145,"c":18.2710405664,"v":804218.3018414665,"t":1729652400}
{"o":18.2710405664,"h":18.3463856473,"l":18.2160096218,"c":18.3173027128,"v":695887.0836628006,"t":1729656000}
{"o":18.3173027128,"h":18.3729175798,"l":18.142457037,"c":18.214265376,"v":716831.965329517,"t":1729659600}
{"o":18.214265376,"h":18.3740088094,"l":18.195886093,"c":18.23935417,"v":646043.1463138619,"t":1729663200}
{"o":18.23935417,"h":18.2960695809,"l":18.1814478802,"c":18.2960695809,"v":711827.5280193497,"t":1729666800}
{"o":18.2960695809,"h":18.3693899743,"l":18.1659325891,"c":18.2035727588,"v":1076073.6730953001,"t":1729670400}
{"o":18.2035727588,"h":18.3327508326,"l":18.1242882744,"c":18.2919406803,"v":949339.1727110035,"t":1729674000}
{"o":18.2919406803,"h":18.4128261105,"l":18.2714547731,"c":18.2926538855,"v":876594.0110694662,"t":1729677600}
{"o":18.2926538855,"h":18.4271931309,"l":18.2721593177,"c":18.3692104224,"v":838721.7046299699,"t":1729681200}
{"o":18.3692104224,"h":18.4469640819,"l":18.2164479822,"c":18.3802017037,"v":1110968.2720678737,"t":1729684800}
{"o":18.3802017037,"h":18.7290620743,"l":18.3463160447,"c":18.6638970108,"v":1175916.0661182757,"t":1729688400}
{"o":18.6638970108,"h":18.6879725403,"l":18.4672335482,"c":18.5293311565,"v":1365998.241025364,"t":1729692000}
{"o":18.5293311565,"h":18.6123627778,"l":18.2559816008,"c":18.5524727008,"v":1645382.5201766142,"t":1729695600}
{"o":18.5524727008,"h":18.6079921712,"l":18.2494637693,"c":18.2777656593,"v":1279611.2815534093,"t":1729699200}
{"o":18.2777656593,"h":18.4657804204,"l":18.2574521853,"c":18.3470486716,"v":1409557.5298950879,"t":1729702800}
{"o":18.3470486716,"h":18.7681206698,"l":18.0260066494,"c":18.727159464,"v":1407107.6827178842,"t":1729706400}
{"o":18.727159464,"h":19.164397284,"l":18.6290642688,"c":19.0888043767,"v":1265961.4757149178,"t":1729710000}
{"o":19.0888043767,"h":19.4118322849,"l":18.9655584995,"c":19.1574287752,"v":1155722.0149184132,"t":1729713600}
{"o":19.1574287752,"h":19.2421106058,"l":18.7814939706,"c":18.8732082763,"v":1125245.0302906053,"t":1729717200}
{"o":18.8732082763,"h":19.028268895,"l":18.1272871481,"c":18.8679903788,"v":1061649.2305025097,"t":1729720800}
{"o":18.8679903788,"h":18.9953947985,"l":18.8241515979,"c":18.8578597101,"v":898445.4243376398,"t":1729724400}
{"o":18.8578597101,"h":19.1161471174,"l":18.1246355969,"c":19.0789669352,"v":972981.8718487415,"t":1729728000}
{"o":19.0789669352,"h":19.270163074,"l":18.9512983022,"c":19.0879468712,"v":981996.6190900686,"t":1729731600}
{"o":19.0879468712,"h":19.4828535734,"l":19.0066930693,"c":19.2622424334,"v":1172341.2020616513,"t":1729735200}
{"o":19.2622424334,"h":19.3410063586,"l":19.1179049799,"c":19.2241853579,"v":1213879.2762565282,"t":1729738800}
{"o":19.2241853579,"h":19.3459741894,"l":19.1428361693,"c":19.1532760794,"v":1005709.671671199,"t":1729742400}
{"o":19.1532760794,"h":19.2513592799,"l":19.0101752753,"c":19.1133357671,"v":786586.5739387315,"t":1729746000}
{"o":19.1133357671,"h":19.2270097239,"l":19.0490547512,"c":19.1413246006,"v":914362.0170577454,"t":1729749600}
{"o":19.1413246006,"h":19.2617887858,"l":19.0872823482,"c":19.1537274415,"v":919301.2497037681,"t":1729753200}
{"o":19.1537274415,"h":19.2813025081,"l":18.9858734919,"c":18.9962273907,"v":960956.5615373837,"t":1729756800}
{"o":18.9962273907,"h":19.0871598124,"l":18.8003041178,"c":18.9538401424,"v":1026577.5198315701,"t":1729760400}
{"o":18.9538401424,"h":19.1305236867,"l":18.881593514,"c":19.0919311339,"v":830976.5282699867,"t":1729764000}
{"o":19.0919311339,"h":19.2190910037,"l":19.0329067547,"c":19.1983820842,"v":979709.1842180337,"t":1729767600}
{"o":19.1983820842,"h":19.43738886,"l":19.1626347432,"c":19.2610568915,"v":1016618.9706127618,"t":1729771200}
{"o":19.2610568915,"h":19.5810766182,"l":19.2166634738,"c":19.4078086801,"v":1185308.1463074493,"t":1729774800}
{"o":19.4078086801,"h":19.5470848308,"l":19.2568845068,"c":19.397798849,"v":1155837.1211475395,"t":1729778400}
{"o":19.397798849,"h":19.6898643948,"l":19.2705044668,"c":19.3706617421,"v":1174051.4736993185,"t":1729782000}
{"o":19.3706617421,"h":19.7268671545,"l":19.2792852061,"c":19.5151444358,"v":984417.7603919765,"t":1729785600}
{"o":19.5151444358,"h":19.5677866588,"l":18.4154633823,"c":19.3659711504,"v":990110.2600756603,"t":1729789200}
{"o":19.3659711504,"h":19.5005838324,"l":19.2986372656,"c":19.4611074915,"v":972569.9557032433,"t":1729792800}
{"o":19.4611074915,"h":19.6154825099,"l":19.4040553737,"c":19.5890280477,"v":1023060.3704595808,"t":1729796400}
{"o":19.5890280477,"h":19.7678297446,"l":19.3250530891,"c":19.5866911125,"v":1040729.6440123298,"t":1729800000}
{"o":19.5866911125,"h":19.7327719317,"l":19.5045724497,"c":19.6529215026,"v":1071637.5357724649,"t":1729803600}
{"o":19.6529215026,"h":19.8224849906,"l":19.6131333148,"c":19.7415571221,"v":1243516.9448032521,"t":1729807200}
{"o":19.7415571221,"h":19.7939089109,"l":19.3367214071,"c":19.534340148,"v":1048712.1011818976,"t":1729810800}
{"o":19.534340148,"h":19.6347031713,"l":19.4546655497,"c":19.5157002399,"v":1029351.7477716617,"t":1729814400}
{"o":19.5157002399,"h":19.5607222098,"l":19.3384837011,"c":19.412138333,"v":924785.5125836945,"t":1729818000}
{"o":19.412138333,"h":19.4977757823,"l":19.3391698215,"c":19.4042535772,"v":767641.3532984271,"t":1729821600}
{"o":19.4042535772,"h":19.4798109937,"l":19.1652978072,"c":19.2858782516,"v":893955.024212484,"t":1729825200}
{"o":19.2858782516,"h":19.3296899112,"l":19.0850627514,"c":19.1195763213,"v":765193.8882627669,"t":1729828800}
{"o":19.1195763213,"h":19.225313738,"l":19.0359086933,"c":19.1922927248,"v":657190.8262329516,"t":1729832400}
{"o":19.1922927248,"h":19.2647399211,"l":19.1407605852,"c":19.1728476079,"v":845832.7546748252,"t":1729836000}
{"o":19.1728476079,"h":19.2039317473,"l":18.9266269792,"c":18.9820912998,"v":799233.3191766277,"t":1729839600}
{"o":18.9820912998,"h":19.0853087817,"l":18.8641218204,"c":19.0325016827,"v":1199713.7811721689,"t":1729843200}
{"o":19.0325016827,"h":19.1358833746,"l":18.8577101259,"c":19.1180436278,"v":895213.0223364293,"t":1729846800}
{"o":19.1180436278,"h":19.1965444112,"l":19.0303195274,"c":19.1582980454,"v":921322.2986715981,"t":1729850400}
{"o":19.1582980454,"h":19.2292580386,"l":19.1208362693,"c":19.1807412791,"v":706583.7801687167,"t":1729854000}
{"o":19.1807412791,"h":19.2704798731,"l":19.1284734516,"c":19.1588944308,"v":770922.0529267016,"t":1729857600}
{"o":19.1588944308,"h":19.360119967,"l":19.0896814657,"c":19.3406299435,"v":917035.6563672549,"t":1729861200}
{"o":19.3406299435,"h":19.6059047876,"l":19.260694706,"c":19.4062771332,"v":1103049.4639827937,"t":1729864800}
{"o":19.4062771332,"h":19.5390675998,"l":18.7853078554,"c":19.0448601402,"v":1197218.3063822044,"t":1729868400}
{"o":19.0448601402,"h":19.1943432442,"l":18.8201329551,"c":18.9966705974,"v":1318634.1990723202,"t":1729872000}
{"o":18.9966705974,"h":19.0947193473,"l":18.3722302301,"c":18.5381147957,"v":1359302.9497102089,"t":1729875600}
{"o":18.5381147957,"h":18.9401071398,"l":18.1943828916,"c":18.6907532472,"v":1922036.8263842787,"t":1729879200}
{"o":18.6907532472,"h":18.7634572766,"l":18.2998756952,"c":18.5317868684,"v":1286853.1962966786,"t":1729882800}
{"o":18.5317868684,"h":18.6220760325,"l":18.2164954591,"c":18.4270846204,"v":990976.3492883884,"t":1729886400}
{"o":18.4270846204,"h":18.6104999568,"l":18.3723842203,"c":18.5514624424,"v":898517.4935410687,"t":1729890000}
{"o":18.5514624424,"h":18.623243646,"l":18.045296032,"c":18.0679526798,"v":860192.2272475981,"t":1729893600}
{"o":18.0679526798,"h":18.2385389305,"l":17.5784232582,"c":18.188932153,"v":1931919.3540147038,"t":1729897200}
{"o":18.188932153,"h":18.3012757013,"l":18.0691515503,"c":18.1859340972,"v":1190016.8227107648,"t":1729900800}
{"o":18.1859340972,"h":18.2348878875,"l":18.0157524684,"c":18.0157524684,"v":762283.2370345498,"t":1729904400}
{"o":18.0157524684,"h":18.3009095149,"l":17.9216153117,"c":18.1803547697,"v":778504.7446962447,"t":1729908000}
{"o":18.1803547697,"h":18.3014612711,"l":18.1061242554,"c":18.2723948545,"v":644948.1947208565,"t":1729911600}
{"o":18.2723948545,"h":18.3836882984,"l":18.2372831177,"c":18.3771814333,"v":655633.4131556661,"t":1729915200}
{"o":18.3771814333,"h":18.5514624162,"l":18.3393687673,"c":18.4103085336,"v":634399.3319265189,"t":1729918800}
{"o":18.4103085336,"h":18.6025515524,"l":18.3631365697,"c":18.5872488113,"v":777250.1209005656,"t":1729922400}
{"o":18.5872488113,"h":18.6680197127,"l":18.4022055369,"c":18.4744545633,"v":778042.5193555183,"t":1729926000}
{"o":18.4744545633,"h":18.6188026026,"l":18.4595791522,"c":18.5837204248,"v":707254.6709929829,"t":1729929600}
{"o":18.5837204248,"h":18.7115993129,"l":18.5514047353,"c":18.6603339618,"v":746396.5491985306,"t":1729933200}
{"o":18.6603339618,"h":18.7947879555,"l":18.4870554344,"c":18.6803116106,"v":869174.0267647388,"t":1729936800}
{"o":18.6803116106,"h":18.8083253879,"l":18.5711585306,"c":18.6141073205,"v":749898.4339629196,"t":1729940400}
{"o":18.6141073205,"h":18.7174314032,"l":18.5708939752,"c":18.6505982208,"v":697360.1922490905,"t":1729944000}
{"o":18.6505982208,"h":18.6795464303,"l":18.4842048701,"c":18.5448731384,"v":697850.5394269702,"t":1729947600}
{"o":18.5448731384,"h":18.6049499016,"l":18.4596058377,"c":18.5054504969,"v":945199.2549022866,"t":1729951200}
{"o":18.5054504969,"h":18.7314066727,"l":18.4613354175,"c":18.6065606716,"v":855239.33617892,"t":1729954800}
{"o":18.6065606716,"h":18.7316358776,"l":18.5585154501,"c":18.673496796,"v":695358.7633288716,"t":1729958400}
{"o":18.673496796,"h":18.783782708,"l":18.5707540737,"c":18.7671744484,"v":737420.569063688,"t":1729962000}
{"o":18.7671744484,"h":18.7996309297,"l":18.6781106792,"c":18.7428985744,"v":793037.4100874368,"t":1729965600}
{"o":18.7428985744,"h":19.0042695428,"l":18.7428985744,"c":18.9253779586,"v":753419.664526645,"t":1729969200}
{"o":18.9253779586,"h":19.100028592,"l":18.912002378,"c":19.0372717456,"v":751010.4384230352,"t":1729972800}
{"o":19.0372717456,"h":19.117755786,"l":18.8704985759,"c":18.90429816,"v":747258.5306184163,"t":1729976400}
{"o":18.90429816,"h":18.987849766,"l":18.8525549716,"c":18.9120830168,"v":629012.3393754916,"t":1729980000}
{"o":18.9120830168,"h":18.9309612912,"l":18.8145413035,"c":18.8511727263,"v":522581.4941951139,"t":1729983600}
{"o":18.8511727263,"h":18.894055259,"l":18.7142283719,"c":18.8296805084,"v":641657.9970088608,"t":1729987200}
{"o":18.8296805084,"h":19.1140366288,"l":18.780575938,"c":19.0247002142,"v":725266.7169969608,"t":1729990800}
{"o":19.0247002142,"h":19.1204656784,"l":18.8924927167,"c":18.9290411578,"v":712985.437450798,"t":1729994400}
{"o":18.9290411578,"h":19.0233324091,"l":18.8347777211,"c":18.9849394243,"v":611866.4423676205,"t":1729998000}
{"o":18.9849394243,"h":19.0530740523,"l":18.9388213995,"c":19.0315698424,"v":556814.9129650713,"t":1730001600}
{"o":19.0315698424,"h":19.1005049029,"l":18.9754035959,"c":19.0407516972,"v":517210.1731946305,"t":1730005200}
{"o":19.0407516972,"h":19.1314024793,"l":18.9982313361,"c":19.1294280815,"v":550015.6793671983,"t":1730008800}
{"o":19.1294280815,"h":19.3138144429,"l":19.0575964922,"c":19.1171191921,"v":557222.0871358482,"t":1730012400}
{"o":19.1171191921,"h":19.3682348951,"l":19.102843515,"c":19.3441798853,"v":654596.473602439,"t":1730016000}
{"o":19.3441798853,"h":19.3648541383,"l":19.1691767741,"c":19.2698212959,"v":737845.4440744891,"t":1730019600}
{"o":19.2698212959,"h":19.2821431297,"l":19.1487167868,"c":19.167908392,"v":675888.3407187782,"t":1730023200}
{"o":19.167908392,"h":19.3088156092,"l":19.1414806539,"c":19.2086913887,"v":641067.8749325959,"t":1730026800}
{"o":19.2086913887,"h":19.507396809,"l":19.2059639317,"c":19.3970660479,"v":907169.9090112147,"t":1730030400}
{"o":19.3970660479,"h":19.507719122,"l":19.3210491693,"c":19.4224007513,"v":894324.7038993991,"t":1730034000}
{"o":19.4224007513,"h":19.5429011875,"l":19.3872474625,"c":19.4644560629,"v":898651.0531645096,"t":1730037600}
{"o":19.4644560629,"h":19.6045745719,"l":19.3812599989,"c":19.4113333503,"v":820709.7473575651,"t":1730041200}
{"o":19.4113333503,"h":19.5037858604,"l":19.2593988917,"c":19.4988010769,"v":787730.6355266077,"t":1730044800}
{"o":19.4988010769,"h":19.7214893186,"l":19.4330030762,"c":19.4390449144,"v":814662.177832535,"t":1730048400}
{"o":19.4390449144,"h":19.5726516062,"l":19.3938251282,"c":19.4040399889,"v":756662.5766391328,"t":1730052000}
{"o":19.4040399889,"h":19.5699254272,"l":19.3449778325,"c":19.5535228268,"v":842010.5444966805,"t":1730055600}
{"o":19.5535228268,"h":19.6446612984,"l":19.4873939817,"c":19.5187605292,"v":809374.5619634945,"t":1730059200}
{"o":19.5187605292,"h":19.6485979977,"l":19.485122176,"c":19.5428314882,"v":887239.4766081653,"t":1730062800}
{"o":19.5428314882,"h":19.6644090483,"l":19.5428314882,"c":19.6148012277,"v":818859.8733198716,"t":1730066400}
{"o":19.6148012277,"h":19.6718351219,"l":19.4931151335,"c":19.4970707787,"v":726918.0703852964,"t":1730070000}
{"o":19.4970707787,"h":19.5532585993,"l":19.394586982,"c":19.4259483332,"v":673068.7455611962,"t":1730073600}
{"o":19.4259483332,"h":19.4835687134,"l":19.1977974272,"c":19.3909465907,"v":574704.0630374313,"t":1730077200}
{"o":19.3909465907,"h":19.4340735922,"l":19.290874282,"c":19.3269993387,"v":685615.1424315808,"t":1730080800}
{"o":19.3269993387,"h":19.5017664961,"l":19.3129786342,"c":19.3928789854,"v":740743.7953576297,"t":1730084400}
{"o":19.3928789854,"h":19.3988231386,"l":19.1803584266,"c":19.3382979095,"v":706959.2237710882,"t":1730088000}
{"o":19.3382979095,"h":19.3508108399,"l":19.0992333769,"c":19.243767443,"v":771928.2448009535,"t":1730091600}
{"o":19.243767443,"h":19.2797307514,"l":19.131741966,"c":19.2550404206,"v":599047.5825855152,"t":1730095200}
{"o":19.2550404206,"h":19.4969473751,"l":19.2403069853,"c":19.3864372222,"v":728518.2040911873,"t":1730098800}
{"o":19.3864372222,"h":19.5767316048,"l":19.3788941965,"c":19.5145906313,"v":791594.985072323,"t":1730102400}
{"o":19.5145906313,"h":19.6488052781,"l":19.469579705,"c":19.6137633358,"v":621490.7217634267,"t":1730106000}
{"o":19.6137633358,"h":19.7224029814,"l":19.5559175335,"c":19.5575449185,"v":695131.5494035837,"t":1730109600}
{"o":19.5575449185,"h":19.6909967102,"l":19.4568940729,"c":19.5290990329,"v":683573.6348123461,"t":1730113200}
{"o":19.5290990329,"h":19.6588868704,"l":19.157704167,"c":19.6024344199,"v":778626.2958790774,"t":1730116800}
{"o":19.6024344199,"h":19.6584113383,"l":19.3189672252,"c":19.34233751,"v":819955.4497743192,"t":1730120400}
{"o":19.34233751,"h":19.4974450352,"l":19.1158639998,"c":19.320333146,"v":884844.0104967288,"t":1730124000}
{"o":19.320333146,"h":19.347839698,"l":19.0914137243,"c":19.1429841397,"v":851378.1894986914,"t":1730127600}
{"o":19.1429841397,"h":19.3880511852,"l":19.0750813178,"c":19.1949456396,"v":944443.385915884,"t":1730131200}
{"o":19.1949456396,"h":19.4790321661,"l":18.9622681964,"c":19.2989110343,"v":1106341.4876364574,"t":1730134800}
{"o":19.2989110343,"h":19.4280867839,"l":19.2827000653,"c":19.3668581886,"v":853221.878916247,"t":1730138400}
{"o":19.3668581886,"h":19.6754113968,"l":19.3410868362,"c":19.4840331665,"v":995173.8476484646,"t":1730142000}
{"o":19.4840331665,"h":19.517392568,"l":19.3631948416,"c":19.5021713934,"v":811825.8193906968,"t":1730145600}
{"o":19.5021713934,"h":19.6867126353,"l":19.471196134,"c":19.6180837891,"v":697764.8493748039,"t":1730149200}
{"o":19.6180837891,"h":19.8514509034,"l":19.5874015003,"c":19.7258856803,"v":1058347.0393365012,"t":1730152800}
{"o":19.7258856803,"h":19.8150186149,"l":19.5977505264,"c":19.6869542738,"v":834045.362491695,"t":1730156400}
{"o":19.6869542738,"h":19.7904575484,"l":19.5831270058,"c":19.7277305637,"v":705325.5151634058,"t":1730160000}
{"o":19.7277305637,"h":19.7341955483,"l":19.5562900944,"c":19.6847452732,"v":788452.7696051213,"t":1730163600}
{"o":19.6847452732,"h":20.2265405835,"l":19.6093423062,"c":19.9668779881,"v":1204322.7017640891,"t":1730167200}
{"o":19.9668779881,"h":20.1713069817,"l":19.846378491,"c":20.0689317743,"v":822015.4366649179,"t":1730170800}
{"o":20.0689317743,"h":20.1760749023,"l":19.9998253655,"c":20.0860782046,"v":667846.1434552119,"t":1730174400}
{"o":20.0860782046,"h":20.0935563938,"l":19.8759714286,"c":19.9751236541,"v":759281.5214870139,"t":1730178000}
{"o":19.9751236541,"h":20.0123614688,"l":19.8728845427,"c":19.9102326049,"v":628309.6978031418,"t":1730181600}
{"o":19.9102326049,"h":19.972480672,"l":19.7870723876,"c":19.8867876386,"v":650723.8045815884,"t":1730185200}
{"o":19.8867876386,"h":20.0572228088,"l":19.8212534782,"c":19.9877180589,"v":640784.3775832416,"t":1730188800}
{"o":19.9877180589,"h":20.0415416724,"l":19.9085767204,"c":19.9904741095,"v":622469.9353565404,"t":1730192400}
{"o":19.9904741095,"h":20.0374492168,"l":19.8884622883,"c":19.9880346026,"v":567804.5454568493,"t":1730196000}
{"o":19.9880346026,"h":20.0814269022,"l":19.9100444046,"c":19.974090159,"v":684750.0350104985,"t":1730199600}
{"o":19.974090159,"h":20.0357374364,"l":19.7874677928,"c":19.791678811,"v":755766.1756031835,"t":1730203200}
{"o":19.791678811,"h":19.9069600602,"l":19.6930332501,"c":19.8617693398,"v":790565.0306553008,"t":1730206800}
{"o":19.8617693398,"h":19.9593837092,"l":19.7024952486,"c":19.8146000523,"v":1068074.8516430305,"t":1730210400}
{"o":19.8146000523,"h":19.9950557675,"l":19.7288553383,"c":19.9328948988,"v":1069074.3382757145,"t":1730214000}
{"o":19.9328948988,"h":20.3373761221,"l":19.9059439842,"c":20.1527806595,"v":1304799.1641319266,"t":1730217600}
{"o":20.1527806595,"h":20.2992228187,"l":19.8637213491,"c":19.9844001015,"v":1017215.874969652,"t":1730221200}
{"o":19.9844001015,"h":20.1166623977,"l":19.893021027,"c":20.0256117224,"v":1066764.560600884,"t":1730224800}
{"o":20.0256117224,"h":20.106465289,"l":19.5914799012,"c":19.6765281668,"v":1147809.8879023546,"t":1730228400}
{"o":19.6765281668,"h":19.7679588943,"l":19.471162456,"c":19.7128691177,"v":900752.3372237289,"t":1730232000}
{"o":19.7128691177,"h":19.8388542125,"l":19.6316083339,"c":19.7409451455,"v":667634.7012828236,"t":1730235600}
{"o":19.7409451455,"h":19.9261882081,"l":19.7250211459,"c":19.8359856571,"v":717569.3915910893,"t":1730239200}
{"o":19.8359856571,"h":19.8978945971,"l":19.7471678252,"c":19.809337839,"v":620222.7946810659,"t":1730242800}
{"o":19.809337839,"h":19.8514577631,"l":19.6249174516,"c":19.7266234421,"v":620203.4557731372,"t":1730246400}
{"o":19.7266234421,"h":19.8811726551,"l":19.5274635269,"c":19.8634619345,"v":675068.5604795768,"t":1730250000}
{"o":19.8634619345,"h":19.9755353223,"l":19.7682432604,"c":19.8377832038,"v":633249.6981223089,"t":1730253600}
{"o":19.8377832038,"h":19.93216226,"l":19.8033539825,"c":19.8880397525,"v":645156.6032684802,"t":1730257200}
{"o":19.8880397525,"h":19.9729488343,"l":19.8294769875,"c":19.9532999068,"v":512791.5637150251,"t":1730260800}
{"o":19.9532999068,"h":20.0923279728,"l":19.8381705511,"c":19.8777108197,"v":566704.6604381171,"t":1730264400}
{"o":19.8777108197,"h":19.9725484653,"l":19.7255721382,"c":19.7459495892,"v":579918.2860108056,"t":1730268000}
{"o":19.7459495892,"h":19.814411233,"l":19.6815020619,"c":19.7332401592,"v":580573.9713412076,"t":1730271600}
{"o":19.7332401592,"h":19.8095582406,"l":19.6372181027,"c":19.6488656064,"v":691933.6215690797,"t":1730275200}
{"o":19.6488656064,"h":19.742233896,"l":19.6199292179,"c":19.6747180813,"v":507912.4022084267,"t":1730278800}
{"o":19.6747180813,"h":19.6862152574,"l":19.5649832945,"c":19.5734055405,"v":495835.1466393208,"t":1730282400}
{"o":19.5734055405,"h":19.5994555728,"l":19.3599542942,"c":19.3983650045,"v":651845.5971924391,"t":1730286000}
{"o":19.3983650045,"h":19.4467066071,"l":19.2785233143,"c":19.3866720664,"v":667282.4531032733,"t":1730289600}
{"o":19.3866720664,"h":19.5082135796,"l":19.2107164762,"c":19.4889829435,"v":740975.2894576379,"t":1730293200}
{"o":19.4889829435,"h":19.5854214473,"l":19.3786471048,"c":19.4233865216,"v":792185.0599738817,"t":1730296800}
{"o":19.4233865216,"h":19.4408957577,"l":19.0352870795,"c":19.2137187253,"v":912819.6984507939,"t":1730300400}
{"o":19.2137187253,"h":19.363807197,"l":19.0600036363,"c":19.3355173286,"v":867628.6821607933,"t":1730304000}
{"o":19.3355173286,"h":19.3819843939,"l":19.26871636,"c":19.3703695821,"v":885488.0576609122,"t":1730307600}
{"o":19.3703695821,"h":19.4178296464,"l":19.1763250448,"c":19.2266441806,"v":929626.4764159203,"t":1730311200}
{"o":19.2266441806,"h":19.30745844,"l":19.144340029,"c":19.2566505775,"v":712562.1806136,"t":1730314800}
{"o":19.2566505775,"h":19.5382019081,"l":19.1302008528,"c":19.5165647049,"v":856976.748905464,"t":1730318400}
{"o":19.5165647049,"h":19.5572810162,"l":19.1959237294,"c":19.3476486464,"v":765988.0797174626,"t":1730322000}
{"o":19.3476486464,"h":19.4015530681,"l":19.2999273427,"c":19.3705933729,"v":559674.8568149412,"t":1730325600}
{"o":19.3705933729,"h":19.4615535957,"l":19.3057065549,"c":19.3168139952,"v":470938.5040894707,"t":1730329200}
{"o":19.3168139952,"h":19.3866844688,"l":19.281056336,"c":19.3656451801,"v":471339.474584161,"t":1730332800}
{"o":19.3656451801,"h":19.4576686671,"l":19.2614434624,"c":19.3959957304,"v":576609.9597961444,"t":1730336400}
{"o":19.3959957304,"h":19.5075279068,"l":19.3316812184,"c":19.422156615,"v":605929.7325171381,"t":1730340000}
{"o":19.422156615,"h":19.4526183433,"l":19.1814144726,"c":19.2577950282,"v":519470.618458293,"t":1730343600}
{"o":19.2577950282,"h":19.3650489146,"l":19.2382729789,"c":19.3420696967,"v":495502.1092455161,"t":1730347200}
{"o":19.3420696967,"h":19.4409215097,"l":19.3171899972,"c":19.3513467482,"v":499945.2424038043,"t":1730350800}
{"o":19.3513467482,"h":19.3669720866,"l":19.1499677971,"c":19.1828467978,"v":479471.9156588942,"t":1730354400}
{"o":19.1828467978,"h":19.3167578832,"l":19.1288359016,"c":19.2754374139,"v":441775.101328245,"t":1730358000}
{"o":19.2754374139,"h":19.2836914531,"l":19.1389934657,"c":19.2418554754,"v":494676.7961966927,"t":1730361600}
{"o":19.2418554754,"h":19.380555507,"l":19.2190479516,"c":19.3582939229,"v":450759.1375631333,"t":1730365200}
{"o":19.3582939229,"h":19.5048776706,"l":19.2899860239,"c":19.4736217189,"v":537173.7164573178,"t":1730368800}
{"o":19.4736217189,"h":19.4784784233,"l":19.2891408367,"c":19.3324745184,"v":522908.8156953331,"t":1730372400}
{"o":19.3324745184,"h":19.3804031657,"l":19.1999971497,"c":19.2489759088,"v":702004.8216585068,"t":1730376000}
{"o":19.2489759088,"h":19.2721751936,"l":18.8728019817,"c":18.9889789841,"v":904536.6135881776,"t":1730379600}
{"o":18.9889789841,"h":19.0111206204,"l":18.6369583173,"c":18.8235293244,"v":1198803.4381742987,"t":1730383200}
{"o":18.8235293244,"h":19.0727608446,"l":18.8030020364,"c":18.8402825031,"v":972677.8499303682,"t":1730386800}
{"o":18.8402825031,"h":18.851016149,"l":18.6805398288,"c":18.7421348135,"v":801380.9370986493,"t":1730390400}
{"o":18.7421348135,"h":18.9064387807,"l":18.7038514784,"c":18.8044258069,"v":775778.6098881052,"t":1730394000}
{"o":18.8044258069,"h":18.8271255428,"l":18.6019252056,"c":18.7259504928,"v":954438.250002488,"t":1730397600}
{"o":18.7259504928,"h":18.808330455,"l":18.5805167871,"c":18.6138830589,"v":800851.3457722529,"t":1730401200}
{"o":18.6138830589,"h":18.7872985525,"l":18.5771219546,"c":18.7090628125,"v":725213.6597588439,"t":1730404800}
{"o":18.7090628125,"h":18.7510949635,"l":18.6397310586,"c":18.6581968554,"v":671687.3419430786,"t":1730408400}
{"o":18.6581968554,"h":18.7290371955,"l":18.4853563343,"c":18.6997620111,"v":778831.8273773181,"t":1730412000}
{"o":18.6997620111,"h":18.7767843444,"l":18.5228050437,"c":18.6099635228,"v":657644.0881932426,"t":1730415600}
{"o":18.6099635228,"h":18.7101313506,"l":18.5731617071,"c":18.6520549773,"v":549575.146736588,"t":1730419200}
{"o":18.6520549773,"h":18.7080401833,"l":18.3626825217,"c":18.4448325372,"v":740861.2554604444,"t":1730422800}
{"o":18.4448325372,"h":18.5203079753,"l":18.2510315194,"c":18.5010549406,"v":856129.9135636925,"t":1730426400}
{"o":18.5010549406,"h":18.5808471602,"l":18.4134279609,"c":18.4485931793,"v":589579.933516272,"t":1730430000}
{"o":18.4485931793,"h":18.4841177624,"l":18.3956302007,"c":18.4729004949,"v":499221.518257269,"t":1730433600}
{"o":18.4729004949,"h":18.5060706612,"l":18.4096990444,"c":18.4301022676,"v":456584.1787743509,"t":1730437200}
{"o":18.4301022676,"h":18.4389287069,"l":18.2563511844,"c":18.2688388773,"v":517089.9889994313,"t":1730440800}
{"o":18.2688388773,"h":18.3526141819,"l":18.2203279616,"c":18.3154609549,"v":479832.4041196636,"t":1730444400}
{"o":18.3154609549,"h":18.3857363748,"l":18.2760672248,"c":18.3021132655,"v":471582.4832755824,"t":1730448000}
{"o":18.3021132655,"h":18.4360227469,"l":18.2772083258,"c":18.4308939423,"v":700137.1832547558,"t":1730451600}
{"o":18.4308939423,"h":18.6286044955,"l":18.4253129137,"c":18.5629476943,"v":1046508.0600415288,"t":1730455200}
{"o":18.5629476943,"h":18.624300205,"l":18.5094236272,"c":18.5329546442,"v":966794.336598682,"t":1730458800}
{"o":18.5329546442,"h":18.7415237931,"l":18.5132037843,"c":18.7283159292,"v":1274401.3483196385,"t":1730462400}
{"o":18.7283159292,"h":19.0980056884,"l":18.6705539447,"c":19.0932294502,"v":1008446.7640679596,"t":1730466000}
{"o":19.0932294502,"h":19.216846174,"l":18.8112319643,"c":18.9402301489,"v":1157298.0652796386,"t":1730469600}
{"o":18.9402301489,"h":18.9662183467,"l":18.0695428451,"c":18.1296711844,"v":1455219.6064409998,"t":1730473200}
{"o":18.1296711844,"h":18.5158308283,"l":18.0806869149,"c":18.381363125,"v":1350202.8226904576,"t":1730476800}
{"o":18.381363125,"h":18.5318086013,"l":18.3265431644,"c":18.3860559672,"v":1122744.0769990487,"t":1730480400}
{"o":18.3860559672,"h":18.4563114049,"l":18.2705451594,"c":18.3496639243,"v":798512.1883412253,"t":1730484000}
{"o":18.3496639243,"h":18.4183371899,"l":18.2260568702,"c":18.3906573637,"v":815389.8631268869,"t":1730487600}
{"o":18.3906573637,"h":18.453573436,"l":18.2867293508,"c":18.295588074,"v":626480.1700959046,"t":1730491200}
{"o":18.295588074,"h":18.295588074,"l":18.0984153954,"c":18.2425467233,"v":806892.1721725304,"t":1730494800}
{"o":18.2425467233,"h":18.3206873133,"l":18.1906372646,"c":18.3133271581,"v":614786.738233453,"t":1730498400}
{"o":18.3133271581,"h":18.3762983716,"l":18.2732655125,"c":18.3448540831,"v":576275.3336036803,"t":1730502000}
{"o":18.3448540831,"h":18.4911077853,"l":18.3349538172,"c":18.4280692434,"v":541698.5481573489,"t":1730505600}
{"o":18.4280692434,"h":18.5267764698,"l":18.4174460444,"c":18.4858732726,"v":521704.2013039288,"t":1730509200}
{"o":18.4858732726,"h":18.6209094788,"l":18.4642695107,"c":18.4990355266,"v":510998.4246988642,"t":1730512800}
{"o":18.4990355266,"h":18.5240114389,"l":18.4124530765,"c":18.4439084215,"v":457239.0493471723,"t":1730516400}
{"o":18.4439084215,"h":18.4615779225,"l":18.2845991968,"c":18.3701187852,"v":357672.7854391625,"t":1730520000}
{"o":18.3701187852,"h":18.4467587094,"l":18.2954222352,"c":18.4268184815,"v":339261.6085508863,"t":1730523600}
{"o":18.4268184815,"h":18.4429693598,"l":18.3612619615,"c":18.4328100723,"v":369003.7324453021,"t":1730527200}
{"o":18.4328100723,"h":18.5208731661,"l":18.3835784064,"c":18.515338564,"v":402087.2562086304,"t":1730530800}
{"o":18.515338564,"h":18.5388274099,"l":18.3879349746,"c":18.4039132899,"v":434330.3975309432,"t":1730534400}
{"o":18.4039132899,"h":18.4575503151,"l":18.2937438106,"c":18.3746407268,"v":431651.9411527088,"t":1730538000}
{"o":18.3746407268,"h":18.4337494598,"l":18.2681294951,"c":18.3797019607,"v":505058.9338379028,"t":1730541600}
{"o":18.3797019607,"h":18.4070064817,"l":18.2251383902,"c":18.3365089358,"v":449174.5054394458,"t":1730545200}
{"o":18.3365089358,"h":18.3836866369,"l":18.2035996091,"c":18.2230512161,"v":586725.1757442148,"t":1730548800}
{"o":18.2230512161,"h":18.3259368909,"l":18.0418417058,"c":18.1425629859,"v":657499.8583546577,"t":1730552400}
{"o":18.1425629859,"h":18.1838667096,"l":17.8585461747,"c":18.0506013432,"v":727166.9807714743,"t":1730556000}
{"o":18.0506013432,"h":18.1056209085,"l":17.9102513644,"c":18.0943431233,"v":764671.4797651233,"t":1730559600}
{"o":18.0943431233,"h":18.2707788119,"l":18.0712933254,"c":18.2081976867,"v":1122568.134239675,"t":1730563200}
{"o":18.2081976867,"h":18.2125138606,"l":17.9986340016,"c":18.1109578713,"v":1007760.2138146989,"t":1730566800}
{"o":18.1109578713,"h":18.1611791932,"l":18.0037862585,"c":18.1111779744,"v":946629.9886933817,"t":1730570400}
{"o":18.1111779744,"h":18.2706775307,"l":18.0954261806,"c":18.2405593373,"v":938592.9022630502,"t":1730574000}
{"o":18.2405593373,"h":18.4893934322,"l":18.220601098,"c":18.4172970443,"v":1045763.7661959113,"t":1730577600}
{"o":18.4172970443,"h":18.4458031399,"l":18.3600968583,"c":18.3674937722,"v":623111.349010294,"t":1730581200}
{"o":18.3674937722,"h":18.4141906391,"l":18.3064715336,"c":18.3281810412,"v":597591.1127273744,"t":1730584800}
{"o":18.3281810412,"h":18.3545680856,"l":18.2291461871,"c":18.3543889045,"v":744904.91888542,"t":1730588400}
{"o":18.3543889045,"h":18.40418079,"l":18.248801083,"c":18.2507212746,"v":655745.7543409771,"t":1730592000}
{"o":18.2507212746,"h":18.2772334951,"l":18.0815566397,"c":18.1018058434,"v":661240.7408141718,"t":1730595600}
{"o":18.1018058434,"h":18.1547074475,"l":17.7213458377,"c":17.9140910229,"v":1050203.5742004167,"t":1730599200}
{"o":17.9140910229,"h":17.9544617748,"l":17.7655086297,"c":17.8904789555,"v":725303.6267277865,"t":1730602800}
{"o":17.8904789555,"h":18.0734893935,"l":17.8584656486,"c":18.0187815695,"v":516118.5492471192,"t":1730606400}
{"o":18.0187815695,"h":18.0856365495,"l":17.8879034659,"c":17.8944100972,"v":733298.5379309388,"t":1730610000}
{"o":17.8944100972,"h":18.072258461,"l":17.860490224,"c":18.0227178433,"v":647585.1304717301,"t":1730613600}
{"o":18.0227178433,"h":18.1225860447,"l":17.9993283676,"c":18.0593213225,"v":524296.7604269244,"t":1730617200}
{"o":18.0593213225,"h":18.1158090825,"l":17.9665225608,"c":18.0906838407,"v":663006.2316731113,"t":1730620800}
{"o":18.0906838407,"h":18.1383505366,"l":17.9630951392,"c":17.9884160306,"v":701295.7932853175,"t":1730624400}
{"o":17.9884160306,"h":18.1716474705,"l":17.9884160306,"c":18.1188017191,"v":725512.5516188295,"t":1730628000}
{"o":18.1188017191,"h":18.2038720805,"l":18.0396274005,"c":18.0734390774,"v":714309.2549937472,"t":1730631600}
{"o":18.0734390774,"h":18.1801709447,"l":18.0276441091,"c":18.060149782,"v":792888.5040911554,"t":1730635200}
{"o":18.060149782,"h":18.1227917171,"l":17.7475023409,"c":17.7828214211,"v":1010127.4243835056,"t":1730638800}
{"o":17.7828214211,"h":17.8488631366,"l":17.5425967351,"c":17.5886150801,"v":1040176.7334537315,"t":1730642400}
{"o":17.5886150801,"h":17.6977363621,"l":17.402771189,"c":17.6714530594,"v":1111389.4644878798,"t":1730646000}
{"o":17.6714530594,"h":17.8256005119,"l":17.6048354797,"c":17.623485654,"v":862662.8858863433,"t":1730649600}
{"o":17.623485654,"h":17.8716942441,"l":17.6150146555,"c":17.790573861,"v":789370.9033810706,"t":1730653200}
{"o":17.790573861,"h":17.8209753428,"l":17.4580980226,"c":17.5499185388,"v":769030.5238239658,"t":1730656800}
{"o":17.5499185388,"h":17.8141693454,"l":17.5386995637,"c":17.7870036095,"v":781133.8465006737,"t":1730660400}
{"o":17.7870036095,"h":17.9851953399,"l":17.7286497242,"c":17.9851953399,"v":796322.1120119483,"t":1730664000}
{"o":17.9851953399,"h":18.0931265299,"l":17.9500974642,"c":18.0290870157,"v":861522.2990032804,"t":1730667600}
{"o":18.0290870157,"h":18.0880171292,"l":17.9304780037,"c":17.9855462551,"v":619667.361268773,"t":1730671200}
{"o":17.9855462551,"h":18.0165271585,"l":17.8760025057,"c":17.9520569982,"v":572861.488484902,"t":1730674800}
{"o":17.9520569982,"h":17.9520569982,"l":17.7232674723,"c":17.8507228317,"v":624642.9970252212,"t":1730678400}
{"o":17.8507228317,"h":18.0682837659,"l":17.8078176641,"c":17.9865394611,"v":796322.3118000116,"t":1730682000}
{"o":17.9865394611,"h":18.1613058122,"l":17.9365527828,"c":18.1613058122,"v":1133304.5369881296,"t":1730685600}
{"o":18.1613058122,"h":18.2209105727,"l":17.9691445898,"c":17.9816186848,"v":737069.0966614292,"t":1730689200}
{"o":17.9816186848,"h":18.0939401277,"l":17.9696561067,"c":17.9990374793,"v":574487.1184023157,"t":1730692800}
{"o":17.9990374793,"h":18.0108518125,"l":17.8105654544,"c":17.8267244219,"v":552411.5057443863,"t":1730696400}
{"o":17.8267244219,"h":17.9638927631,"l":17.7743090241,"c":17.9500464288,"v":480577.1604651337,"t":1730700000}
{"o":17.9500464288,"h":17.9655806423,"l":17.754710336,"c":17.8179675488,"v":520615.1450835262,"t":1730703600}
{"o":17.8179675488,"h":17.8776776407,"l":17.663771824,"c":17.7365596555,"v":582228.6659786932,"t":1730707200}
{"o":17.7365596555,"h":17.8834901903,"l":17.7333873757,"c":17.863996752,"v":563436.0052113867,"t":1730710800}
{"o":17.863996752,"h":18.081392064,"l":17.8393654237,"c":18.0422526705,"v":683752.7974035685,"t":1730714400}
{"o":18.0422526705,"h":18.1950298491,"l":17.9973290295,"c":18.1155590138,"v":677231.6899100727,"t":1730718000}
{"o":18.1155590138,"h":18.2112933387,"l":18.0011583482,"c":18.1251480579,"v":696300.9601731213,"t":1730721600}
{"o":18.1251480579,"h":18.2105048125,"l":18.0274024897,"c":18.0341647103,"v":674206.8917095468,"t":1730725200}
{"o":18.0341647103,"h":18.1520733154,"l":17.8927502944,"c":17.9518073376,"v":680498.0123444252,"t":1730728800}
{"o":17.9518073376,"h":18.0593388792,"l":17.84481386,"c":18.0085712541,"v":634600.7255211488,"t":1730732400}
{"o":18.0085712541,"h":18.0504742011,"l":17.6124076037,"c":17.6854598158,"v":654754.135641617,"t":1730736000}
{"o":17.6854598158,"h":17.852301828,"l":17.6444730522,"c":17.7296080367,"v":678497.9576266933,"t":1730739600}
{"o":17.7296080367,"h":17.8153871283,"l":17.5360277664,"c":17.5776858809,"v":840236.6902393389,"t":1730743200}
{"o":17.5776858809,"h":17.6927153069,"l":17.5600062039,"c":17.6208456454,"v":598553.921343261,"t":1730746800}
{"o":17.6208456454,"h":17.6656673604,"l":17.4084926307,"c":17.480214273,"v":647929.2815592425,"t":1730750400}
{"o":17.480214273,"h":17.5693291636,"l":17.0323354597,"c":17.1556072295,"v":927513.743791781,"t":1730754000}
{"o":17.1556072295,"h":17.5311146774,"l":17.1247400022,"c":17.4508858444,"v":815542.1891035445,"t":1730757600}
{"o":17.4508858444,"h":17.5281627989,"l":17.352700874,"c":17.4413414393,"v":604447.1742205134,"t":1730761200}
{"o":17.4413414393,"h":17.6194036283,"l":17.4307814218,"c":17.5099547138,"v":769304.6755927575,"t":1730764800}
{"o":17.5099547138,"h":17.5356700255,"l":17.3246786138,"c":17.4720842086,"v":685110.7464124099,"t":1730768400}
{"o":17.4720842086,"h":17.5704602342,"l":17.4444542052,"c":17.4710086753,"v":611433.6738704821,"t":1730772000}
{"o":17.4710086753,"h":17.6337973064,"l":17.356616122,"c":17.625809853,"v":695604.2982507249,"t":1730775600}
{"o":17.625809853,"h":17.7185853867,"l":17.5942271306,"c":17.6631472481,"v":557687.3108742632,"t":1730779200}
{"o":17.6631472481,"h":17.790432905,"l":17.6041836857,"c":17.7552213447,"v":526404.7932886404,"t":1730782800}
{"o":17.7552213447,"h":17.7864424709,"l":17.6625821837,"c":17.7705064106,"v":550508.3167245575,"t":1730786400}
{"o":17.7705064106,"h":17.9352727155,"l":17.7510246802,"c":17.8945614468,"v":650156.2007265164,"t":1730790000}
{"o":17.8945614468,"h":17.9491059189,"l":17.8557178641,"c":17.9489253996,"v":613390.5168673113,"t":1730793600}
{"o":17.9489253996,"h":18.0077586926,"l":17.8668037124,"c":17.8694026234,"v":540489.5850227621,"t":1730797200}
{"o":17.8694026234,"h":17.8813613623,"l":17.7840664142,"c":17.8610650529,"v":506572.3617497822,"t":1730800800}
{"o":17.8610650529,"h":17.9835407096,"l":17.8571777674,"c":17.9267317186,"v":529147.7438528748,"t":1730804400}
{"o":17.9267317186,"h":18.1285602469,"l":17.8728450217,"c":18.0405047747,"v":621458.9654753796,"t":1730808000}
{"o":18.0405047747,"h":18.1075024042,"l":17.9196556261,"c":18.0838193294,"v":725978.1927732999,"t":1730811600}
{"o":18.0838193294,"h":18.5599035738,"l":18.0479389922,"c":18.4385765317,"v":1147828.4885459105,"t":1730815200}
{"o":18.4385765317,"h":18.5101943106,"l":18.1915349921,"c":18.3229082833,"v":1102884.7289577529,"t":1730818800}
{"o":18.3229082833,"h":18.6525150337,"l":18.3014508668,"c":18.6213685208,"v":928385.7127540894,"t":1730822400}
{"o":18.6213685208,"h":18.7014976161,"l":18.4176602367,"c":18.4200985728,"v":780168.6019469246,"t":1730826000}
{"o":18.4200985728,"h":18.4888496478,"l":18.3421621466,"c":18.4362383653,"v":675288.6954667758,"t":1730829600}
{"o":18.4362383653,"h":18.4991479856,"l":18.0659122654,"c":18.1296566001,"v":740019.1763877869,"t":1730833200}
{"o":18.1296566001,"h":18.4457129176,"l":18.0374950159,"c":18.4323399918,"v":739777.8447380951,"t":1730836800}
{"o":18.4323399918,"h":18.4489580979,"l":18.2219085004,"c":18.2702552056,"v":548276.1745283129,"t":1730840400}
{"o":18.2702552056,"h":18.4989633731,"l":18.1119296784,"c":18.4964831189,"v":629979.1280452684,"t":1730844000}
{"o":18.4964831189,"h":18.5335127201,"l":18.3809226156,"c":18.4076340053,"v":679922.2253177338,"t":1730847600}
{"o":18.4076340053,"h":19.141606501,"l":18.3870737222,"c":19.0678988055,"v":1262549.2831316204,"t":1730851200}
{"o":19.0678988055,"h":19.3001600691,"l":18.928821252,"c":19.1504750267,"v":1144628.7207101923,"t":1730854800}
{"o":19.1504750267,"h":19.9279392271,"l":19.0609676239,"c":19.855831213,"v":1244134.9612370189,"t":1730858400}
{"o":19.855831213,"h":20.4631629972,"l":19.6949177081,"c":20.4290917888,"v":2039728.6209468408,"t":1730862000}
{"o":20.4290917888,"h":20.810421796,"l":20.1372209243,"c":20.4588357895,"v":1634290.9855232148,"t":1730865600}
{"o":20.4588357895,"h":20.5154011135,"l":20.1582014169,"c":20.466109683,"v":1307138.5925891625,"t":1730869200}
{"o":20.466109683,"h":20.8648121878,"l":20.3910005907,"c":20.4576417685,"v":1444961.1242221424,"t":1730872800}
{"o":20.4576417685,"h":20.7900558623,"l":20.2353053879,"c":20.3201783637,"v":1372956.6506670036,"t":1730876400}
{"o":20.3201783637,"h":20.3879603352,"l":19.902796719,"c":20.2389597804,"v":1236918.2965408515,"t":1730880000}
{"o":20.2389597804,"h":20.452630559,"l":20.2367903653,"c":20.3775741763,"v":799880.5815218602,"t":1730883600}
{"o":20.3775741763,"h":20.5026192214,"l":20.3003033976,"c":20.4705620859,"v":680088.7054958007,"t":1730887200}
{"o":20.4705620859,"h":20.6512835625,"l":20.4115465666,"c":20.627430747,"v":663562.6291899821,"t":1730890800}
{"o":20.627430747,"h":20.8513908429,"l":20.5715801526,"c":20.589858013,"v":742885.4671907807,"t":1730894400}
{"o":20.589858013,"h":20.7255773246,"l":20.5035781327,"c":20.6673648561,"v":775149.2244927972,"t":1730898000}
{"o":20.6673648561,"h":20.8473739578,"l":20.3919481178,"c":20.4438093374,"v":972755.8106472379,"t":1730901600}
{"o":20.4438093374,"h":20.7597329346,"l":20.3706046986,"c":20.5086076143,"v":1014186.8522270817,"t":1730905200}
{"o":20.5086076143,"h":20.5833791892,"l":20.4148589003,"c":20.5709155372,"v":755955.8625683935,"t":1730908800}
{"o":20.5709155372,"h":20.6423075914,"l":20.3992260684,"c":20.5233637638,"v":769411.4712636726,"t":1730912400}
{"o":20.5233637638,"h":20.7781953605,"l":20.5172685828,"c":20.7395355883,"v":714439.5776951306,"t":1730916000}
{"o":20.7395355883,"h":20.841354194,"l":20.633213212,"c":20.8345175403,"v":785768.526831587,"t":1730919600}
{"o":20.8345175403,"h":20.8813493769,"l":20.6207082381,"c":20.7362548352,"v":873171.0255913167,"t":1730923200}
{"o":20.7362548352,"h":21.0119889354,"l":20.6336120066,"c":20.8883210624,"v":980598.4218658439,"t":1730926800}
{"o":20.8883210624,"h":21.0072304288,"l":20.8248757352,"c":20.8971204242,"v":790615.148999939,"t":1730930400}
{"o":20.8971204242,"h":20.9225061225,"l":20.6285688978,"c":20.6379515076,"v":780307.5049239524,"t":1730934000}
{"o":20.6379515076,"h":20.7236686941,"l":20.5549563353,"c":20.7060727162,"v":795453.2438173668,"t":1730937600}
{"o":20.7060727162,"h":21.3088390425,"l":20.5740565987,"c":20.936239622,"v":962929.6430285022,"t":1730941200}
{"o":20.936239622,"h":21.217776159,"l":20.9341199824,"c":21.1648679076,"v":839412.6005201408,"t":1730944800}
{"o":21.1648679076,"h":21.1707265865,"l":20.8496711531,"c":20.900009838,"v":806082.6225647554,"t":1730948400}
{"o":20.900009838,"h":21.0138627761,"l":20.7944963343,"c":20.8324331002,"v":664424.6716962978,"t":1730952000}
{"o":20.8324331002,"h":20.885525706,"l":20.755652513,"c":20.8728892496,"v":596836.9848571375,"t":1730955600}
{"o":20.8728892496,"h":20.8885202692,"l":20.5603171176,"c":20.7187870634,"v":649584.3187632599,"t":1730959200}
{"o":20.7187870634,"h":20.8503761784,"l":20.6005578751,"c":20.7824467277,"v":582659.6135462548,"t":1730962800}
{"o":20.7824467277,"h":20.9439715704,"l":20.7705087131,"c":20.88728403,"v":621230.0030096332,"t":1730966400}
{"o":20.88728403,"h":20.88728403,"l":20.7106516313,"c":20.8201364723,"v":527615.5044154356,"t":1730970000}
{"o":20.8201364723,"h":20.8262143642,"l":20.6249715544,"c":20.726115217,"v":562730.0329641682,"t":1730973600}
{"o":20.726115217,"h":20.7660999094,"l":20.5509468817,"c":20.5616522566,"v":528910.3383446127,"t":1730977200}
{"o":20.5616522566,"h":20.7772994526,"l":20.5307553421,"c":20.7341830749,"v":551788.1483419732,"t":1730980800}
{"o":20.7341830749,"h":20.8232537992,"l":20.5141074948,"c":20.5703138161,"v":622598.1196847745,"t":1730984400}
{"o":20.5703138161,"h":20.818251752,"l":20.5580885675,"c":20.7478426115,"v":890915.1164163473,"t":1730988000}
{"o":20.7478426115,"h":21.3080582897,"l":20.6419159667,"c":21.2999435314,"v":1086176.8767899773,"t":1730991600}
{"o":21.2999435314,"h":21.5983766429,"l":21.1197284185,"c":21.4446335122,"v":1019374.6122557997,"t":1730995200}
{"o":21.4446335122,"h":21.6946232458,"l":21.3252982175,"c":21.6559067805,"v":986350.1817440016,"t":1730998800}
{"o":21.6559067805,"h":21.9195788813,"l":21.529667908,"c":21.7633803917,"v":1005366.8765796091,"t":1731002400}
{"o":21.7633803917,"h":21.8129317121,"l":21.4967430772,"c":21.7924989642,"v":941809.930015534,"t":1731006000}
{"o":21.7924989642,"h":21.8674921765,"l":21.6572938716,"c":21.8033534622,"v":907566.4211263137,"t":1731009600}
{"o":21.8033534622,"h":21.9009486633,"l":21.7018061954,"c":21.7057578275,"v":974818.1721596121,"t":1731013200}
{"o":21.7057578275,"h":21.7618192781,"l":21.4815473135,"c":21.5866980345,"v":896780.3127820333,"t":1731016800}
{"o":21.5866980345,"h":21.72895962,"l":21.4662278724,"c":21.7055570647,"v":725265.1180169109,"t":1731020400}
{"o":21.7055570647,"h":22.2153835791,"l":21.7055570647,"c":21.9779124389,"v":1036204.2404394692,"t":1731024000}
{"o":21.9779124389,"h":22.1347708391,"l":21.8546796569,"c":21.9266101447,"v":933800.1183735981,"t":1731027600}
{"o":21.9266101447,"h":21.9509739862,"l":21.6357981243,"c":21.6704366659,"v":1029510.5453888039,"t":1731031200}
{"o":21.6704366659,"h":21.9584321213,"l":21.63801437,"c":21.9176233362,"v":694836.4160065018,"t":1731034800}
{"o":21.9176233362,"h":22.0053718083,"l":21.8442522822,"c":21.8889002443,"v":557518.5495627857,"t":1731038400}
{"o":21.8889002443,"h":22.133562901,"l":21.8643653716,"c":22.0240195151,"v":612616.8879421009,"t":1731042000}
{"o":22.0240195151,"h":22.0897194568,"l":21.8936598482,"c":21.9861233041,"v":571490.9062555763,"t":1731045600}
{"o":21.9861233041,"h":22.2130380323,"l":21.824368169,"c":22.1775006991,"v":655597.1993821325,"t":1731049200}
{"o":22.1775006991,"h":22.178180653,"l":21.9142975346,"c":22.0332065407,"v":602632.5291809924,"t":1731052800}
{"o":22.0332065407,"h":22.4559575944,"l":21.9985716535,"c":22.3708495618,"v":652474.2680303359,"t":1731056400}
{"o":22.3708495618,"h":22.5758156,"l":22.2330588628,"c":22.5125115747,"v":736160.8314941707,"t":1731060000}
{"o":22.5125115747,"h":22.6812495515,"l":22.4482275073,"c":22.4482275073,"v":722381.238560656,"t":1731063600}
{"o":22.4482275073,"h":22.5708015872,"l":22.3719189522,"c":22.4030838468,"v":768937.4350615711,"t":1731067200}
{"o":22.4030838468,"h":22.6727530747,"l":22.3552860245,"c":22.6113663684,"v":731289.0033501745,"t":1731070800}
{"o":22.6113663684,"h":22.6708585037,"l":22.0384663922,"c":22.0752258804,"v":977142.785897927,"t":1731074400}
{"o":22.0752258804,"h":22.3711995976,"l":21.9351438229,"c":22.2325759407,"v":905903.4315632657,"t":1731078000}
{"o":22.2325759407,"h":22.286980557,"l":21.7793771982,"c":21.797641483,"v":854870.6619070395,"t":1731081600}
{"o":21.797641483,"h":22.0702419767,"l":21.7016293454,"c":22.0240107433,"v":830909.6467899905,"t":1731085200}
{"o":22.0240107433,"h":22.3431430915,"l":21.9421098071,"c":22.0960586362,"v":812470.1524401746,"t":1731088800}
{"o":22.0960586362,"h":22.2944369661,"l":22.0663190305,"c":22.073456533,"v":803656.0861349109,"t":1731092400}
{"o":22.073456533,"h":22.1467391805,"l":21.8570269889,"c":21.9521381054,"v":806850.7701771496,"t":1731096000}
{"o":21.9521381054,"h":22.0045703574,"l":21.7967573317,"c":21.9740153629,"v":643522.0821264188,"t":1731099600}
{"o":21.9740153629,"h":22.0705997895,"l":21.9155640747,"c":21.9906314888,"v":639471.4843304341,"t":1731103200}
{"o":21.9906314888,"h":22.1074542653,"l":21.9101465874,"c":22.0831636213,"v":536599.7863075652,"t":1731106800}
{"o":22.0831636213,"h":22.1226306111,"l":21.961198789,"c":22.073244271,"v":622645.9139428799,"t":1731110400}
{"o":22.073244271,"h":22.1174884832,"l":21.9669618458,"c":22.053421338,"v":626693.831421372,"t":1731114000}
{"o":22.053421338,"h":22.0940354137,"l":21.8034193748,"c":22.0537531768,"v":617624.5046338078,"t":1731117600}
{"o":22.0537531768,"h":22.1373439438,"l":21.9099137007,"c":22.0111232135,"v":577662.5183208743,"t":1731121200}
{"o":22.0111232135,"h":22.1209025534,"l":22.0111232135,"c":22.0705787518,"v":518196.85714987,"t":1731124800}
{"o":22.0705787518,"h":22.3076076781,"l":22.0486681503,"c":22.2081377826,"v":581355.4628114263,"t":1731128400}
{"o":22.2081377826,"h":22.3875296284,"l":22.1563655366,"c":22.20693352,"v":611150.3246620022,"t":1731132000}
{"o":22.20693352,"h":22.2139090928,"l":22.064482213,"c":22.1252953264,"v":566669.1834935757,"t":1731135600}
{"o":22.1252953264,"h":22.3908724825,"l":22.0971352059,"c":22.2722543145,"v":624697.0876397722,"t":1731139200}
{"o":22.2722543145,"h":22.3953940176,"l":22.2722543145,"c":22.2963803773,"v":691907.5301275851,"t":1731142800}
{"o":22.2963803773,"h":22.4880132562,"l":22.263023433,"c":22.4314307621,"v":542183.8519228265,"t":1731146400}
{"o":22.4314307621,"h":22.4530430218,"l":22.2639773386,"c":22.3591116779,"v":556651.1720402177,"t":1731150000}
{"o":22.3591116779,"h":22.3907226955,"l":22.1043557724,"c":22.1086759101,"v":575876.8011255783,"t":1731153600}
{"o":22.1086759101,"h":22.215808146,"l":22.039980322,"c":22.0702611121,"v":539967.5902600234,"t":1731157200}
{"o":22.0702611121,"h":22.0702611121,"l":21.8212801899,"c":21.9012019396,"v":643883.2014876724,"t":1731160800}
{"o":21.9012019396,"h":21.962310713,"l":21.8105959242,"c":21.9332047683,"v":538260.2504346763,"t":1731164400}
{"o":21.9332047683,"h":21.9594778323,"l":21.7174759553,"c":21.7469781175,"v":602536.466995715,"t":1731168000}
{"o":21.7469781175,"h":21.8940657856,"l":21.5487582674,"c":21.890897491,"v":643483.7252148908,"t":1731171600}
{"o":21.890897491,"h":21.9921041169,"l":21.8607474632,"c":21.9763328002,"v":512677.8985085678,"t":1731175200}
{"o":21.9763328002,"h":22.0648365619,"l":21.7914797924,"c":21.8606208496,"v":570207.1824219886,"t":1731178800}
{"o":21.8606208496,"h":22.0428880979,"l":21.8166840472,"c":21.9420483299,"v":531040.6339121605,"t":1731182400}
{"o":21.9420483299,"h":22.0480011388,"l":21.8831890544,"c":21.919872017,"v":510265.8781451471,"t":1731186000}
{"o":21.919872017,"h":22.119628207,"l":21.8994031055,"c":22.109931216,"v":536437.4096359166,"t":1731189600}
{"o":22.109931216,"h":22.3228974087,"l":22.0820580764,"c":22.1004184013,"v":640918.6281335872,"t":1731193200}
{"o":22.1004184013,"h":22.3068941829,"l":21.9676873175,"c":22.1656956388,"v":739063.2721380139,"t":1731196800}
{"o":22.1656956388,"h":22.1818298083,"l":21.9793546683,"c":22.1213214027,"v":743116.1269793893,"t":1731200400}
{"o":22.1213214027,"h":22.6540821248,"l":22.1056649344,"c":22.3724470783,"v":764273.2220569436,"t":1731204000}
{"o":22.3724470783,"h":22.4658840061,"l":22.2663838271,"c":22.2667802663,"v":647237.9216761016,"t":1731207600}
{"o":22.2667802663,"h":22.686545089,"l":22.2127603432,"c":22.6526723349,"v":729624.6331492433,"t":1731211200}
{"o":22.6526723349,"h":23.1013285956,"l":22.5142631351,"c":22.8637844326,"v":857489.1473010803,"t":1731214800}
{"o":22.8637844326,"h":22.9133938192,"l":22.634047358,"c":22.7403533049,"v":633201.4845065093,"t":1731218400}
{"o":22.7403533049,"h":22.8539724667,"l":22.6552378139,"c":22.6552485731,"v":528460.8752677232,"t":1731222000}
{"o":22.6552485731,"h":22.719376738,"l":22.5509996434,"c":22.6853719564,"v":598313.454679188,"t":1731225600}
{"o":22.6853719564,"h":22.7965597509,"l":22.6256412037,"c":22.7065122359,"v":675280.3929621349,"t":1731229200}
{"o":22.7065122359,"h":22.7833465095,"l":22.6102238758,"c":22.7172647592,"v":634308.871924302,"t":1731232800}
{"o":22.7172647592,"h":22.921350667,"l":22.6393759733,"c":22.8456061525,"v":653339.2303662379,"t":1731236400}
{"o":22.8456061525,"h":22.9539227904,"l":22.5094000078,"c":22.7149240685,"v":843301.2936470502,"t":1731240000}
{"o":22.7149240685,"h":22.8683768152,"l":22.6527452791,"c":22.8588467907,"v":801963.4636600701,"t":1731243600}
{"o":22.8588467907,"h":23.1590654338,"l":22.6053296433,"c":22.8343278474,"v":1057278.0116804682,"t":1731247200}
{"o":22.8343278474,"h":23.4618213866,"l":22.7328646607,"c":23.3577590458,"v":1034859.2389692282,"t":1731250800}
{"o":23.3577590458,"h":23.4588826176,"l":23.0984180551,"c":23.3118080248,"v":1277157.2815890063,"t":1731254400}
{"o":23.3118080248,"h":23.7914509344,"l":23.2708443984,"c":23.5327970038,"v":904011.235384571,"t":1731258000}
{"o":23.5327970038,"h":23.758402416,"l":23.4385932398,"c":23.4572223904,"v":1123384.3456041012,"t":1731261600}
{"o":23.4572223904,"h":23.5597075143,"l":22.8147820851,"c":23.0496166538,"v":1126709.644878672,"t":1731265200}
{"o":23.0496166538,"h":23.1476550877,"l":22.3633869733,"c":22.3633869733,"v":1093668.1557562407,"t":1731268800}
{"o":22.3633869733,"h":23.016443005,"l":22.0731212023,"c":22.9279122793,"v":1216730.6015504962,"t":1731272400}
{"o":22.9279122793,"h":23.6511141788,"l":22.8544071345,"c":23.2689147694,"v":1089272.3281009665,"t":1731276000}
{"o":23.2689147694,"h":23.3412111875,"l":23.0379619856,"c":23.2151540281,"v":934277.6125588309,"t":1731279600}
{"o":23.2151540281,"h":23.3382559098,"l":23.1576092303,"c":23.2933452303,"v":882602.2378576685,"t":1731283200}
{"o":23.2933452303,"h":23.4846077331,"l":23.1611227265,"c":23.2614647441,"v":850330.1596987949,"t":1731286800}
{"o":23.2614647441,"h":23.4015032325,"l":23.1588718969,"c":23.3807428863,"v":1093294.0956090812,"t":1731290400}
{"o":23.3807428863,"h":23.3807428863,"l":23.0160364855,"c":23.219197954,"v":1054929.7713831242,"t":1731294000}
{"o":23.219197954,"h":23.2489806889,"l":22.8410500639,"c":22.9909716894,"v":1044955.0153369929,"t":1731297600}
{"o":22.9909716894,"h":23.0102257239,"l":22.5761488818,"c":22.7945996292,"v":2329911.0222735521,"t":1731301200}
{"o":22.7945996292,"h":23.0586566208,"l":22.4952233455,"c":22.8936778883,"v":2180992.7427427862,"t":1731304800}
{"o":22.8936778883,"h":23.1336707441,"l":22.7891724327,"c":23.005356271,"v":1263217.087655104,"t":1731308400}
{"o":23.005356271,"h":23.2089194791,"l":22.654772249,"c":23.0916675698,"v":979252.3536066562,"t":1731312000}
{"o":23.0916675698,"h":23.4551252549,"l":22.7061231818,"c":23.3410157751,"v":1014547.6342072668,"t":1731315600}
{"o":23.3410157751,"h":24.0348942589,"l":23.1340616206,"c":23.851528626,"v":1181416.1938445147,"t":1731319200}
{"o":23.851528626,"h":24.0856707626,"l":23.5496536086,"c":24.0565940911,"v":924436.5057009843,"t":1731322800}
{"o":24.0565940911,"h":24.3618471953,"l":23.7291719179,"c":23.8840409303,"v":937286.5326285313,"t":1731326400}
{"o":23.8840409303,"h":24.0245318588,"l":23.5191528553,"c":23.9994594343,"v":837411.9262366096,"t":1731330000}
{"o":23.9994594343,"h":24.4107988411,"l":23.717084372,"c":24.2032856478,"v":941767.0842772977,"t":1731333600}
{"o":24.2032856478,"h":24.4075360745,"l":23.9635697255,"c":24.2273626218,"v":1034697.9139934422,"t":1731337200}
{"o":24.2273626218,"h":24.5606745963,"l":23.9198110582,"c":24.1252253187,"v":1032324.5818093264,"t":1731340800}
{"o":24.1252253187,"h":24.3981943117,"l":23.8120460279,"c":24.2516732207,"v":1002238.9677899512,"t":1731344400}
{"o":24.2516732207,"h":24.3113994894,"l":23.8473598638,"c":24.2666548143,"v":864528.8877061818,"t":1731348000}
{"o":24.2666548143,"h":24.4576055858,"l":23.7586560089,"c":24.1148581227,"v":1165419.1790789508,"t":1731351600}
{"o":24.1148581227,"h":24.6814368304,"l":23.8962559849,"c":24.2221881059,"v":1031135.2288142645,"t":1731355200}
{"o":24.2221881059,"h":24.469824486,"l":23.8605487159,"c":24.2164749281,"v":1008214.4187520349,"t":1731358800}
{"o":24.2164749281,"h":24.4285887204,"l":23.8390302692,"c":24.3591630386,"v":1008883.2524162583,"t":1731362400}
{"o":24.3591630386,"h":24.9693215545,"l":24.2309298841,"c":24.5712397654,"v":1077668.5001862687,"t":1731366000}
{"o":24.5712397654,"h":24.6215335791,"l":23.8211282775,"c":24.3721964756,"v":1223055.0168270043,"t":1731369600}
{"o":24.3721964756,"h":24.4978481635,"l":24.1493886451,"c":24.2251737289,"v":983203.6868277697,"t":1731373200}
{"o":24.2251737289,"h":24.3237811719,"l":23.6359499656,"c":24.0752753526,"v":996154.1554203673,"t":1731376800}
{"o":24.0752753526,"h":24.4434990786,"l":23.9427428606,"c":24.4116994721,"v":941936.1453027363,"t":1731380400}
{"o":24.4116994721,"h":24.5232784594,"l":24.0036858583,"c":24.1663818798,"v":1062469.7869155204,"t":1731384000}
{"o":24.1663818798,"h":24.3502360564,"l":23.8477882173,"c":24.0916271976,"v":1115876.7760716514,"t":1731387600}
{"o":24.0916271976,"h":24.4475292061,"l":24.0452023497,"c":24.3353678837,"v":1187848.9573176946,"t":1731391200}
{"o":24.3353678837,"h":24.5483832099,"l":24.1809279681,"c":24.5483832099,"v":1175941.7729041108,"t":1731394800}
{"o":24.5483832099,"h":24.8784113438,"l":24.4060623746,"c":24.8745471823,"v":1134180.321467788,"t":1731398400}
{"o":24.8745471823,"h":24.9220508042,"l":23.861350195,"c":23.861350195,"v":1534854.7236200122,"t":1731402000}
{"o":23.861350195,"h":24.0467237652,"l":23.0848668433,"c":23.5671538597,"v":2230250.2281758916,"t":1731405600}
{"o":23.5671538597,"h":23.8585842763,"l":23.2421414078,"c":23.352405495,"v":1324384.3486910691,"t":1731409200}
{"o":23.352405495,"h":23.6478558022,"l":22.8399580369,"c":23.103420145,"v":1349238.0129547324,"t":1731412800}
{"o":23.103420145,"h":23.2406037601,"l":22.4170877011,"c":23.1719681435,"v":1674502.4411090175,"t":1731416400}
{"o":23.1719681435,"h":23.606791006,"l":22.6770142192,"c":23.5772342345,"v":1884294.0254717893,"t":1731420000}
{"o":23.5772342345,"h":23.6174497247,"l":23.1686437084,"c":23.2760823598,"v":1394822.9916425087,"t":1731423600}
{"o":23.2760823598,"h":23.5084792804,"l":22.8560404736,"c":23.4028956711,"v":1511851.9036539597,"t":1731427200}
{"o":23.4028956711,"h":23.5603484151,"l":23.0921497871,"c":23.1889418102,"v":1155088.7812683075,"t":1731430800}
{"o":23.1889418102,"h":23.7165486614,"l":23.1181192174,"c":23.5995665791,"v":1057967.8076255152,"t":1731434400}
{"o":23.5995665791,"h":23.8566152218,"l":23.3842048008,"c":23.59837082,"v":1110672.6427872963,"t":1731438000}
{"o":23.59837082,"h":23.7285519575,"l":23.360280733,"c":23.5499564619,"v":1130142.6020236209,"t":1731441600}
{"o":23.5499564619,"h":23.6323490504,"l":23.1669891518,"c":23.5376849756,"v":1150739.4564565686,"t":1731445200}
{"o":23.5376849756,"h":23.8958379742,"l":23.2459500565,"c":23.7824492444,"v":1109829.7669502667,"t":1731448800}
{"o":23.7824492444,"h":23.7862694736,"l":23.3839892559,"c":23.4134983815,"v":1208007.8065036202,"t":1731452400}
{"o":23.4134983815,"h":23.5855726047,"l":23.2655562378,"c":23.2911580776,"v":1357878.034750812,"t":1731456000}
{"o":23.2911580776,"h":23.4432298955,"l":22.8293867765,"c":23.2796451801,"v":1334180.6745776078,"t":1731459600}
{"o":23.2796451801,"h":23.3141514348,"l":22.462514839,"c":22.9390578719,"v":1518818.8507256701,"t":1731463200}
{"o":22.9390578719,"h":23.0230090537,"l":22.4765578743,"c":22.4789082736,"v":1811918.3046693164,"t":1731466800}
{"o":22.4789082736,"h":22.7558878715,"l":22.2102302266,"c":22.7114029716,"v":1732764.6083559238,"t":1731470400}
{"o":22.7114029716,"h":22.9304914173,"l":22.5549378348,"c":22.6303256254,"v":1352117.3117227014,"t":1731474000}
{"o":22.6303256254,"h":22.8388576621,"l":22.3163745071,"c":22.3666632749,"v":1087027.7329527121,"t":1731477600}
{"o":22.3666632749,"h":22.7602242631,"l":22.2954181489,"c":22.699344442,"v":1039285.1733005129,"t":1731481200}
{"o":22.699344442,"h":22.9272636344,"l":22.5572358522,"c":22.7671483567,"v":1066744.5707950792,"t":1731484800}
{"o":22.7671483567,"h":23.1284915932,"l":22.6966156258,"c":22.8291674761,"v":1566237.3220249061,"t":1731488400}
{"o":22.8291674761,"h":23.0578724243,"l":22.6040734966,"c":22.9217665623,"v":1478146.1652041839,"t":1731492000}
{"o":22.9217665623,"h":23.1726600126,"l":22.7789907025,"c":22.9889947167,"v":1246824.0337124036,"t":1731495600}
{"o":22.9889947167,"h":23.0700129081,"l":22.7952541986,"c":22.9622068141,"v":1465766.3349470678,"t":1731499200}
{"o":22.9622068141,"h":23.8451736371,"l":22.8225300665,"c":23.5475590019,"v":2226094.9680156633,"t":1731502800}
{"o":23.5475590019,"h":24.052126379,"l":23.169572508,"c":23.9958688731,"v":2125800.2760515488,"t":1731506400}
{"o":23.9958688731,"h":24.0399765455,"l":23.3907413512,"c":23.9632052125,"v":2228931.1948583634,"t":1731510000}
{"o":23.9632052125,"h":24.1866893363,"l":23.5390198403,"c":24.0375290584,"v":2354387.1222522538,"t":1731513600}
{"o":24.0375290584,"h":24.3951773601,"l":23.8488283006,"c":24.2259429821,"v":1936945.0447005681,"t":1731517200}
{"o":24.2259429821,"h":24.3255401054,"l":23.9778474043,"c":24.283062725,"v":2004354.1713227036,"t":1731520800}
{"o":24.283062725,"h":24.3549403275,"l":23.2600431106,"c":23.3306339525,"v":3018473.3853807962,"t":1731524400}
{"o":23.3306339525,"h":23.7063306863,"l":23.0320384412,"c":23.4263127824,"v":1885958.0147287485,"t":1731528000}
{"o":23.4263127824,"h":23.4471409442,"l":22.7797333228,"c":23.2283968641,"v":1688721.9732054996,"t":1731531600}
{"o":23.2283968641,"h":23.7131980449,"l":23.1722796412,"c":23.5606098968,"v":1306306.7261998823,"t":1731535200}
{"o":23.5606098968,"h":23.8370210639,"l":23.445887563,"c":23.7964477783,"v":1294831.2236450145,"t":1731538800}
{"o":23.7964477783,"h":23.8586957808,"l":23.3736331806,"c":23.5831610361,"v":1835906.1678407174,"t":1731542400}
{"o":23.5831610361,"h":23.897051426,"l":23.4650296102,"c":23.897051426,"v":1831168.9752402091,"t":1731546000}
{"o":23.897051426,"h":23.9142927879,"l":23.5780682151,"c":23.7562171923,"v":1696201.568789321,"t":1731549600}
{"o":23.7562171923,"h":24.2572162385,"l":23.5267028998,"c":24.2572162385,"v":1896946.0682834212,"t":1731553200}
{"o":24.2572162385,"h":24.3521488645,"l":23.9891668726,"c":24.3293302191,"v":1434509.7571506938,"t":1731556800}
{"o":24.3293302191,"h":24.3293302191,"l":24.0198500875,"c":24.1876528056,"v":1596155.806449943,"t":1731560400}
{"o":24.1876528056,"h":24.4246979309,"l":23.8667416217,"c":23.8667416217,"v":1520388.2364142691,"t":1731564000}
{"o":23.8667416217,"h":24.2073552205,"l":23.7796197499,"c":24.120073632,"v":1630634.188540672,"t":1731567600}
{"o":24.120073632,"h":24.4184648594,"l":24.0569360335,"c":24.248433233,"v":1479377.3015194875,"t":1731571200}
{"o":24.248433233,"h":24.6226591256,"l":24.2437560955,"c":24.5099555866,"v":1560519.1353504087,"t":1731574800}
{"o":24.5099555866,"h":24.5517291561,"l":23.9915129514,"c":24.0345665669,"v":1468864.6959199188,"t":1731578400}
{"o":24.0345665669,"h":24.0866812701,"l":23.6027985938,"c":23.8860008823,"v":1661345.6827888342,"t":1731582000}
{"o":23.8860008823,"h":24.04512771,"l":23.7767598032,"c":23.9192921421,"v":1318610.5888185105,"t":1731585600}
{"o":23.9192921421,"h":24.0825623234,"l":23.6103600497,"c":23.6858804617,"v":1578115.2163876847,"t":1731589200}
{"o":23.6858804617,"h":24.0922236525,"l":23.2528802939,"c":23.2698041297,"v":1978923.8470596878,"t":1731592800}
{"o":23.2698041297,"h":23.5940954041,"l":23.1276711557,"c":23.2819014938,"v":1910256.8667522015,"t":1731596400}
{"o":23.2819014938,"h":23.9923244783,"l":23.1921381456,"c":23.9923244783,"v":1744797.2802296297,"t":1731600000}
{"o":23.9923244783,"h":23.9925635788,"l":23.700315642,"c":23.7928682404,"v":1534902.9982705172,"t":1731603600}
{"o":23.7928682404,"h":23.9599202816,"l":23.6489557222,"c":23.6932965891,"v":1477873.4990208675,"t":1731607200}
{"o":23.6932965891,"h":23.8924392601,"l":23.6850434147,"c":23.8302918377,"v":1481362.5113236993,"t":1731610800}
{"o":23.8302918377,"h":23.8302918377,"l":23.4618576451,"c":23.6147340954,"v":1561218.7479317696,"t":1731614400}
{"o":23.6147340954,"h":23.7841208721,"l":23.4313001207,"c":23.6964663532,"v":1558308.330308873,"t":1731618000}
{"o":23.6964663532,"h":23.736340876,"l":23.2140058575,"c":23.4306446533,"v":1598556.228483245,"t":1731621600}
{"o":23.4306446533,"h":23.4997611627,"l":22.8418626208,"c":23.1549519019,"v":1891789.4368397042,"t":1731625200}
{"o":23.1549519019,"h":23.5296007068,"l":23.122098455,"c":23.1910189409,"v":1563889.5556217504,"t":1731628800}
{"o":23.1910189409,"h":23.3272862074,"l":23.022892902,"c":23.2000229209,"v":1466800.5873942843,"t":1731632400}
{"o":23.2000229209,"h":23.2802791102,"l":22.9858086005,"c":23.2308303948,"v":1226429.8464110594,"t":1731636000}
{"o":23.2308303948,"h":23.2924660238,"l":23.0869114261,"c":23.105331234,"v":1231741.8293328159,"t":1731639600}
{"o":23.105331234,"h":23.1138727528,"l":22.5995009054,"c":22.7412997108,"v":1318550.1348410253,"t":1731643200}
{"o":22.7412997108,"h":23.0676600497,"l":22.6534746936,"c":23.0550664375,"v":1176894.8664787926,"t":1731646800}
{"o":23.0550664375,"h":23.256433452,"l":23.0546816561,"c":23.1935570282,"v":1028124.5255534248,"t":1731650400}
{"o":23.1935570282,"h":23.2852162207,"l":23.1209081903,"c":23.1209081903,"v":1092390.1250938592,"t":1731654000}
{"o":23.1209081903,"h":23.3580393657,"l":22.9719133067,"c":23.3580393657,"v":1251610.3167793108,"t":1731657600}
{"o":23.3580393657,"h":23.5916033232,"l":23.3187714098,"c":23.5400454781,"v":1360046.8596777127,"t":1731661200}
{"o":23.5400454781,"h":23.6451940143,"l":23.4712550819,"c":23.5754024747,"v":1163830.2545666487,"t":1731664800}
{"o":23.5754024747,"h":23.6202900036,"l":23.4508878419,"c":23.5960038134,"v":1274968.6535727333,"t":1731668400}
{"o":23.5960038134,"h":23.7691592916,"l":23.5127805606,"c":23.6480716333,"v":1526370.6334988251,"t":1731672000}
{"o":23.6480716333,"h":23.7520463571,"l":23.5519881908,"c":23.7296351709,"v":1753700.2503508085,"t":1731675600}
{"o":23.7296351709,"h":23.7905003828,"l":23.226268473,"c":23.362904674,"v":2141879.0855892347,"t":1731679200}
{"o":23.362904674,"h":23.362904674,"l":22.8424453454,"c":22.9988115926,"v":2054566.7645274668,"t":1731682800}
{"o":22.9988115926,"h":23.3496956115,"l":22.9870666054,"c":23.1431031008,"v":2203407.1496839272,"t":1731686400}
{"o":23.1431031008,"h":23.4829262428,"l":23.1253044008,"c":23.2934606155,"v":1688066.8909570526,"t":1731690000}
{"o":23.2934606155,"h":23.3606247493,"l":23.0911762168,"c":23.2612491618,"v":1584579.4121678164,"t":1731693600}
{"o":23.2612491618,"h":23.5969106842,"l":23.2441535724,"c":23.465317637,"v":1620882.7890195227,"t":1731697200}
{"o":23.465317637,"h":23.877947432,"l":23.4545454934,"c":23.877947432,"v":1444670.4435436286,"t":1731700800}
{"o":23.877947432,"h":24.24926159,"l":23.8236238715,"c":24.1942923552,"v":1486425.2353712425,"t":1731704400}
{"o":24.1942923552,"h":24.2745552374,"l":24.0467027073,"c":24.1078006404,"v":1415374.0169595783,"t":1731708000}
{"o":24.1078006404,"h":24.3553182594,"l":24.1046704544,"c":24.1444966457,"v":1467185.1411241316,"t":1731711600}
{"o":24.1444966457,"h":24.1507887803,"l":23.8582653532,"c":24.0008641252,"v":1279869.690107685,"t":1731715200}
{"o":24.0008641252,"h":24.2052321373,"l":23.9766591877,"c":24.1506728504,"v":1027561.0468083158,"t":1731718800}
{"o":24.1506728504,"h":24.309383777,"l":24.109601032,"c":24.1819726133,"v":1124240.7808721366,"t":1731722400}
{"o":24.1819726133,"h":24.4960756509,"l":24.1743692011,"c":24.465162606,"v":1090406.9482426711,"t":1731726000}
{"o":24.465162606,"h":24.5172151263,"l":24.293174911,"c":24.3060552922,"v":1040444.7266830876,"t":1731729600}
{"o":24.3060552922,"h":24.5275987746,"l":24.2615457878,"c":24.4313056379,"v":885156.1070074671,"t":1731733200}
{"o":24.4313056379,"h":24.4313056379,"l":24.1488139483,"c":24.1754894376,"v":1204065.494430196,"t":1731736800}
{"o":24.1754894376,"h":24.3356761873,"l":24.1455223205,"c":24.196162921,"v":1104764.8894370161,"t":1731740400}
{"o":24.196162921,"h":24.275742254,"l":24.0982017741,"c":24.2301915249,"v":1142269.5495158117,"t":1731744000}
{"o":24.2301915249,"h":24.2940127265,"l":24.0346154433,"c":24.0346154433,"v":1179049.6107811292,"t":1731747600}
{"o":24.0346154433,"h":24.2137305166,"l":24.0181233411,"c":24.1258042704,"v":1216734.9167181749,"t":1731751200}
{"o":24.1258042704,"h":24.1922189376,"l":23.9371818494,"c":24.1922189376,"v":1177055.5788995281,"t":1731754800}
{"o":24.1922189376,"h":24.5053993745,"l":23.9018561004,"c":24.2262699035,"v":1648154.0158066044,"t":1731758400}
{"o":24.2262699035,"h":24.4424142678,"l":24.0630978114,"c":24.0802974234,"v":1367365.6229081731,"t":1731762000}
{"o":24.0802974234,"h":24.2224534073,"l":23.9390642252,"c":24.0079599149,"v":1415117.379621356,"t":1731765600}
{"o":24.0079599149,"h":24.0340449289,"l":23.6356124851,"c":23.770465602,"v":1496498.5554460161,"t":1731769200}
{"o":23.770465602,"h":23.870746395,"l":23.5913424278,"c":23.6982159288,"v":1357927.8536210663,"t":1731772800}
{"o":23.6982159288,"h":23.9014000752,"l":23.612072307,"c":23.8202945054,"v":1323270.8108442284,"t":1731776400}
{"o":23.8202945054,"h":23.9781259725,"l":23.771331962,"c":23.9309705197,"v":1461071.0247236949,"t":1731780000}
{"o":23.9309705197,"h":23.9840983074,"l":23.8569852643,"c":23.9023560285,"v":1225933.0114599096,"t":1731783600}
{"o":23.9023560285,"h":23.9768818899,"l":23.7383607169,"c":23.811215452,"v":1272653.5585093817,"t":1731787200}
{"o":23.811215452,"h":24.070381048,"l":23.7684752332,"c":23.9725563815,"v":1187604.7077016667,"t":1731790800}
{"o":23.9725563815,"h":24.0296040519,"l":23.6799574015,"c":23.6799574015,"v":1152618.7266602172,"t":1731794400}
{"o":23.6799574015,"h":23.9022694682,"l":23.6576770598,"c":23.844982848,"v":1168851.909350649,"t":1731798000}
{"o":23.844982848,"h":24.1555032059,"l":23.8265900248,"c":24.0539321184,"v":1229209.8517869166,"t":1731801600}
{"o":24.0539321184,"h":24.257252981,"l":23.6831673931,"c":23.884006495,"v":1578407.1054954461,"t":1731805200}
{"o":23.884006495,"h":24.0211347232,"l":23.4463774118,"c":23.8943901446,"v":2043419.9841375847,"t":1731808800}
{"o":23.8943901446,"h":24.4745211131,"l":23.7646554964,"c":24.4564448269,"v":1579721.8311365843,"t":1731812400}
{"o":24.4564448269,"h":26.0435832515,"l":24.4559435673,"c":25.9363574034,"v":2034823.3862728649,"t":1731816000}
{"o":25.9363574034,"h":26.4328096731,"l":25.8595524337,"c":26.1259976171,"v":1553509.7896463561,"t":1731819600}
{"o":26.1259976171,"h":26.4972600528,"l":26.0318911797,"c":26.4553080116,"v":1456751.546495016,"t":1731823200}
{"o":26.4553080116,"h":26.4834528114,"l":26.1279128897,"c":26.2004318484,"v":1227201.4784584413,"t":1731826800}
{"o":26.2004318484,"h":26.726325667,"l":26.1994626411,"c":26.2607459592,"v":1429582.926504198,"t":1731830400}
{"o":26.2607459592,"h":26.3647300781,"l":26.039162674,"c":26.3115395042,"v":1403387.7610661737,"t":1731834000}
{"o":26.3115395042,"h":26.6288991875,"l":26.2308369767,"c":26.5556415928,"v":1489597.3053079287,"t":1731837600}
{"o":26.5556415928,"h":26.6810491662,"l":25.8949437383,"c":25.9511616686,"v":1530663.8455551127,"t":1731841200}
{"o":17.7881611398,"h":17.8078320769,"l":17.661838087,"c":17.7881611398,"v":201342.8923174231,"t":1724644800}
{"o":17.7881611398,"h":17.7969806229,"l":17.6203316191,"c":17.6321514484,"v":178743.4458716336,"t":1724648400}
{"o":17.6321514484,"h":17.6590488709,"l":17.5033921663,"c":17.5761569179,"v":312730.6907859324,"t":1724652000}
{"o":17.5761569179,"h":17.630863178,"l":17.5003844937,"c":17.584978717,"v":241081.3625809825,"t":1724655600}
{"o":17.584978717,"h":17.7624910562,"l":17.5549194869,"c":17.659579481,"v":201840.8700603341,"t":1724659200}
{"o":17.659579481,"h":17.7581747876,"l":17.5159905321,"c":17.7514597963,"v":263608.3629433073,"t":1724662800}
{"o":17.7514597963,"h":17.9211779362,"l":17.7222491979,"c":17.8218834773,"v":226676.0350666586,"t":1724666400}
{"o":17.8218834773,"h":17.8947028908,"l":17.702099583,"c":17.7237000799,"v":238084.6287677172,"t":1724670000}
{"o":17.7237000799,"h":17.8139461204,"l":17.53711204,"c":17.6116894313,"v":296608.2404038453,"t":1724673600}
{"o":17.6116894313,"h":17.7367803866,"l":17.5626233599,"c":17.7033517183,"v":321771.4983759169,"t":1724677200}
{"o":17.7033517183,"h":17.8656762662,"l":17.1592712203,"c":17.3834090306,"v":628144.549073454,"t":1724680800}
{"o":17.3834090306,"h":17.4937991373,"l":17.2382255704,"c":17.4217350218,"v":362356.5298499556,"t":1724684400}
{"o":17.4217350218,"h":17.5059081276,"l":17.3456753349,"c":17.4357824194,"v":267327.0445592905,"t":1724688000}
{"o":17.4357824194,"h":17.4570861264,"l":17.1933173742,"c":17.3980599389,"v":469580.5236156543,"t":1724691600}
{"o":17.3980599389,"h":17.6105324722,"l":17.2825212602,"c":17.5602028518,"v":453877.897631907,"t":1724695200}
{"o":17.5602028518,"h":17.5734819746,"l":17.4143603226,"c":17.4598096859,"v":287824.1820618703,"t":1724698800}
{"o":17.4598096859,"h":17.6034096141,"l":17.3924622726,"c":17.5481934557,"v":304577.9021505172,"t":1724702400}
{"o":17.5481934557,"h":17.5577907156,"l":17.2843796911,"c":17.4119357658,"v":359703.3522935493,"t":1724706000}
{"o":17.4119357658,"h":17.4928598917,"l":17.3444826248,"c":17.3977407692,"v":265629.9245923416,"t":1724709600}
{"o":17.3977407692,"h":17.4903404693,"l":17.3257236287,"c":17.3628023618,"v":239186.2856274956,"t":1724713200}
{"o":17.3628023618,"h":17.4893662394,"l":17.3537585383,"c":17.4141194911,"v":296936.8178408362,"t":1724716800}
{"o":17.4141194911,"h":17.5653332449,"l":17.4006525994,"c":17.4869496039,"v":259450.2892614623,"t":1724720400}
{"o":17.4869496039,"h":17.5730690303,"l":17.4617569208,"c":17.485598924,"v":222876.1793643499,"t":1724724000}
{"o":17.485598924,"h":17.5327796325,"l":17.3950689361,"c":17.5211616755,"v":184021.7421276582,"t":1724727600}
{"o":17.5211616755,"h":17.5629796117,"l":17.4639404868,"c":17.5260549764,"v":196005.9831847799,"t":1724731200}
{"o":17.5260549764,"h":17.6457352845,"l":17.5158744265,"c":17.6089775214,"v":228783.3145348121,"t":1724734800}
{"o":17.6089775214,"h":17.6105833034,"l":17.411245021,"c":17.4693944454,"v":217242.4633151303,"t":1724738400}
{"o":17.4693944454,"h":17.501051663,"l":17.3460730597,"c":17.4256042752,"v":203718.2876265134,"t":1724742000}
{"o":17.4256042752,"h":17.4635550144,"l":17.3123229141,"c":17.3416956656,"v":229319.0148500064,"t":1724745600}
{"o":17.3416956656,"h":17.425162785,"l":17.2573992299,"c":17.2926321674,"v":227705.9012430392,"t":1724749200}
{"o":17.2926321674,"h":17.2926321674,"l":16.9540441899,"c":16.9775601035,"v":348793.8773386792,"t":1724752800}
{"o":16.9775601035,"h":17.1170601569,"l":16.9425330428,"c":17.0410192626,"v":199508.0586800718,"t":1724756400}
{"o":17.0410192626,"h":17.0647217082,"l":16.8752788462,"c":17.0440555701,"v":267115.4771116725,"t":1724760000}
{"o":17.0440555701,"h":17.1769349231,"l":16.9553094416,"c":17.0347223793,"v":365378.6692820969,"t":1724763600}
{"o":17.0347223793,"h":17.2144390272,"l":16.9414870867,"c":16.9866958161,"v":420388.8384040934,"t":1724767200}
{"o":16.9866958161,"h":17.107984931,"l":16.9214475394,"c":16.9825298452,"v":332161.0922364415,"t":1724770800}
{"o":16.9825298452,"h":17.160491748,"l":16.930526617,"c":16.9714254577,"v":328533.8146282505,"t":1724774400}
{"o":16.9714254577,"h":17.1223664908,"l":16.9535191461,"c":17.1181952165,"v":205163.4185313783,"t":1724778000}
{"o":17.1181952165,"h":17.186508537,"l":17.0487833533,"c":17.1683728196,"v":267756.4439307522,"t":1724781600}
{"o":17.1683728196,"h":17.1805824024,"l":17.0549610199,"c":17.120182368,"v":216139.4573771671,"t":1724785200}
{"o":17.120182368,"h":17.1337308745,"l":17.0099743298,"c":17.0184655802,"v":188421.0671885833,"t":1724788800}
{"o":17.0184655802,"h":17.0391645001,"l":16.2953894201,"c":16.490482563,"v":664117.174399202,"t":1724792400}
{"o":16.490482563,"h":16.5228762522,"l":15.8944790478,"c":16.2992742214,"v":932371.2147016388,"t":1724796000}
{"o":16.2992742214,"h":16.3403893623,"l":16.1736415841,"c":16.2257213372,"v":310878.5023381708,"t":1724799600}
{"o":16.2257213372,"h":16.2372884222,"l":16.0643321462,"c":16.1295998631,"v":295602.4812391739,"t":1724803200}
{"o":16.1295998631,"h":16.2661467836,"l":16.0626119619,"c":16.2362107822,"v":261578.7066659431,"t":1724806800}
{"o":16.2362107822,"h":16.2448696521,"l":16.111248682,"c":16.2221207512,"v":250883.4116256402,"t":1724810400}
{"o":16.2221207512,"h":16.3919280229,"l":16.1994846671,"c":16.3755190873,"v":306897.3972948898,"t":1724814000}
{"o":16.3755190873,"h":16.3905027498,"l":16.2709578563,"c":16.2878119987,"v":199389.9117685769,"t":1724817600}
{"o":16.2878119987,"h":16.4438418995,"l":16.2643966194,"c":16.2905215665,"v":251988.2978858013,"t":1724821200}
{"o":16.2905215665,"h":16.3028462455,"l":16.2460728188,"c":16.2638098734,"v":159661.0456879042,"t":1724824800}
{"o":16.2638098734,"h":16.2904142146,"l":15.88843725,"c":15.9075365689,"v":344911.4413704812,"t":1724828400}
{"o":15.9075365689,"h":16.1100569154,"l":15.7818697916,"c":16.0286565466,"v":323763.4862671291,"t":1724832000}
{"o":16.0286565466,"h":16.3582596734,"l":16.013755292,"c":16.3472905659,"v":279487.0337600039,"t":1724835600}
{"o":16.3472905659,"h":16.3595311829,"l":16.2028931339,"c":16.2183909382,"v":285381.4247193256,"t":1724839200}
{"o":16.2183909382,"h":16.3215258925,"l":16.1934875954,"c":16.2615864405,"v":212937.6854868765,"t":1724842800}
{"o":16.2615864405,"h":16.4161676381,"l":16.2417738948,"c":16.3109809265,"v":242828.0593508127,"t":1724846400}
{"o":16.3109809265,"h":16.3385663184,"l":16.038286721,"c":16.0445348998,"v":317933.904146669,"t":1724850000}
{"o":16.0445348998,"h":16.2298468322,"l":15.9063980099,"c":16.0130959879,"v":419665.2784581839,"t":1724853600}
{"o":16.0130959879,"h":16.0130959879,"l":15.7758953815,"c":15.925178344,"v":415733.1836576694,"t":1724857200}
{"o":15.925178344,"h":15.9319308213,"l":15.4843262776,"c":15.7961866759,"v":656636.9058393226,"t":1724860800}
{"o":15.7961866759,"h":15.8431046905,"l":15.6516518341,"c":15.7052259276,"v":328601.2052796587,"t":1724864400}
{"o":15.7052259276,"h":15.9851827721,"l":15.6867400007,"c":15.9772548849,"v":286459.6541805344,"t":1724868000}
{"o":15.9772548849,"h":16.1014100616,"l":15.8805340216,"c":15.945469417,"v":389798.7326316854,"t":1724871600}
{"o":15.945469417,"h":16.1679409444,"l":15.8262989174,"c":15.9285520695,"v":478550.0731387372,"t":1724875200}
{"o":15.9285520695,"h":16.0107909079,"l":15.7874077753,"c":15.8128343371,"v":302452.5828294641,"t":1724878800}
{"o":15.8128343371,"h":15.8605480537,"l":15.6461113664,"c":15.8538509255,"v":304958.2506565077,"t":1724882400}
{"o":15.8538509255,"h":15.9430287678,"l":15.8081773385,"c":15.9075517412,"v":185244.9282334874,"t":1724886000}
{"o":15.9075517412,"h":16.0236188446,"l":15.8829600629,"c":15.9478452436,"v":241055.9668401738,"t":1724889600}
{"o":15.9478452436,"h":16.0054960285,"l":15.8035835474,"c":15.8534144088,"v":241781.996538566,"t":1724893200}
{"o":15.8534144088,"h":15.9134917886,"l":15.797132256,"c":15.9024394779,"v":179442.9123991026,"t":1724896800}
{"o":15.9024394779,"h":15.9296254519,"l":15.8073571802,"c":15.8311923229,"v":159876.9723760239,"t":1724900400}
{"o":15.8311923229,"h":15.895436056,"l":15.8204090719,"c":15.8554384091,"v":201904.3502704884,"t":1724904000}
{"o":15.8554384091,"h":15.9507315078,"l":15.824955553,"c":15.9399988517,"v":204528.7793301389,"t":1724907600}
{"o":15.9399988517,"h":16.0608983025,"l":15.9193663546,"c":15.9947609946,"v":240412.0295976212,"t":1724911200}
{"o":15.9947609946,"h":16.0253126188,"l":15.9673107133,"c":15.9856723458,"v":141627.5783849967,"t":1724914800}
{"o":15.9856723458,"h":16.0439048043,"l":15.9565993511,"c":16.0309594479,"v":184976.3052243324,"t":1724918400}
{"o":16.0309594479,"h":16.1251309708,"l":16.0107363808,"c":16.054813932,"v":183634.6197412548,"t":1724922000}
{"o":16.054813932,"h":16.1111178405,"l":16.0158569822,"c":16.041505879,"v":163309.1261548036,"t":1724925600}
{"o":16.041505879,"h":16.2303393881,"l":16.036879159,"c":16.0951192465,"v":261520.7737256405,"t":1724929200}
{"o":16.0951192465,"h":16.1418276439,"l":16.0452859971,"c":16.0822123225,"v":248883.1128355162,"t":1724932800}
{"o":16.0822123225,"h":16.1137692882,"l":15.9940703214,"c":16.0813692806,"v":272092.760206398,"t":1724936400}
{"o":16.0813692806,"h":16.1270153482,"l":15.9990582279,"c":16.0644500303,"v":328313.2665932123,"t":1724940000}
{"o":16.0644500303,"h":16.2887126508,"l":16.0563070523,"c":16.1454301012,"v":367270.664500787,"t":1724943600}
{"o":16.1454301012,"h":16.2283301104,"l":15.8874594909,"c":15.933092182,"v":337258.0305645209,"t":1724947200}
{"o":15.933092182,"h":15.9817846158,"l":15.8693722536,"c":15.9583839988,"v":283220.4648643147,"t":1724950800}
{"o":15.9583839988,"h":15.9609970479,"l":15.3739937615,"c":15.4366471963,"v":617764.2574366567,"t":1724954400}
{"o":15.4366471963,"h":15.6082862554,"l":15.2264109245,"c":15.5013511477,"v":465108.4724845126,"t":1724958000}
{"o":15.5013511477,"h":15.6207003334,"l":15.3859180129,"c":15.4927404962,"v":276333.0195084587,"t":1724961600}
{"o":15.4927404962,"h":15.4961808422,"l":15.3839913619,"c":15.3954233403,"v":268105.2642229809,"t":1724965200}
{"o":15.3954233403,"h":15.4802755261,"l":15.255938187,"c":15.4455218196,"v":280991.1905597745,"t":1724968800}
{"o":15.4455218196,"h":15.5073958103,"l":15.400840035,"c":15.469807228,"v":193126.1043551592,"t":1724972400}
{"o":15.469807228,"h":15.5914918706,"l":15.4246039804,"c":15.5134941931,"v":222614.237112982,"t":1724976000}
{"o":15.5134941931,"h":15.5518462909,"l":15.4077950005,"c":15.4601971285,"v":183617.2585420298,"t":1724979600}
{"o":15.4601971285,"h":15.4883170987,"l":15.2958600943,"c":15.3807396435,"v":240869.7024170815,"t":1724983200}
{"o":15.3807396435,"h":15.3841586295,"l":15.2860071992,"c":15.3279153344,"v":198061.1974444937,"t":1724986800}
{"o":15.3279153344,"h":15.455765997,"l":15.3279153344,"c":15.3746214532,"v":191087.7533898417,"t":1724990400}
{"o":15.3746214532,"h":15.3829483422,"l":15.1606301467,"c":15.2528301386,"v":277367.9070622437,"t":1724994000}
{"o":15.2528301386,"h":15.4357001123,"l":15.1850006547,"c":15.4216507451,"v":200172.2310933843,"t":1724997600}
{"o":15.4216507451,"h":15.4511114196,"l":15.3560111411,"c":15.3596299137,"v":160345.3551327318,"t":1725001200}
{"o":15.3596299137,"h":15.4587173793,"l":15.3575847652,"c":15.4116329469,"v":162279.8267425291,"t":1725004800}
{"o":15.4116329469,"h":15.4742684099,"l":15.3940577755,"c":15.4472739325,"v":170206.6993906202,"t":1725008400}
{"o":15.4472739325,"h":15.4703509034,"l":15.3869492725,"c":15.4107929791,"v":148517.2774092304,"t":1725012000}
{"o":15.4107929791,"h":15.436647715,"l":15.2911609357,"c":15.3214099907,"v":172247.3014001337,"t":1725015600}
{"o":15.3214099907,"h":15.5473355239,"l":15.3029112926,"c":15.4601134522,"v":356528.733346588,"t":1725019200}
{"o":15.4601134522,"h":15.5334145773,"l":15.2490036613,"c":15.4478564834,"v":313352.1022233748,"t":1725022800}
{"o":15.4478564834,"h":15.5110703083,"l":14.98480527,"c":15.0010029964,"v":476421.5657161726,"t":1725026400}
{"o":15.0010029964,"h":15.0123577564,"l":14.6055542752,"c":14.7237528728,"v":701521.9853823803,"t":1725030000}
{"o":14.7237528728,"h":14.8623417343,"l":14.6003187292,"c":14.7936842448,"v":506126.8996001479,"t":1725033600}
{"o":14.7936842448,"h":14.9020303002,"l":14.7270662237,"c":14.8571563348,"v":273680.7298396445,"t":1725037200}
{"o":14.8571563348,"h":15.2371323561,"l":14.8461641639,"c":15.1421636145,"v":401422.1593776923,"t":1725040800}
{"o":15.1421636145,"h":15.1421636145,"l":14.9719221283,"c":15.0228988285,"v":288269.6811229417,"t":1725044400}
{"o":15.0228988285,"h":15.0924084204,"l":14.9862121008,"c":15.0698369723,"v":218564.2994790306,"t":1725048000}
{"o":15.0698369723,"h":15.1395499178,"l":15.0450342491,"c":15.0771179331,"v":188955.3901568601,"t":1725051600}
{"o":15.0771179331,"h":15.245500192,"l":15.0712310435,"c":15.2098416601,"v":280877.989382532,"t":1725055200}
{"o":15.2098416601,"h":15.3124741477,"l":15.2018263342,"c":15.2458496352,"v":223074.3877753684,"t":1725058800}
{"o":15.2458496352,"h":15.3796698312,"l":15.2319358816,"c":15.2815279764,"v":204963.6777250324,"t":1725062400}
{"o":15.2815279764,"h":15.3023571629,"l":15.2330677254,"c":15.2377444408,"v":158118.4667990891,"t":1725066000}
{"o":15.2377444408,"h":15.2574961812,"l":15.1920917079,"c":15.2570810322,"v":165489.6698633517,"t":1725069600}
{"o":15.2570810322,"h":15.3368982717,"l":15.2411125665,"c":15.2769005522,"v":129181.6749132634,"t":1725073200}
{"o":15.2769005522,"h":15.33046205,"l":15.2685655193,"c":15.3192750016,"v":98951.3871288486,"t":1725076800}
{"o":15.3192750016,"h":15.3192750016,"l":15.2070619997,"c":15.2127872143,"v":128294.9643528563,"t":1725080400}
{"o":15.2127872143,"h":15.2851028024,"l":15.1800148201,"c":15.2422027669,"v":109822.3134480957,"t":1725084000}
{"o":15.2422027669,"h":15.2654257638,"l":15.1813378601,"c":15.206641891,"v":110189.0069922142,"t":1725087600}
{"o":15.206641891,"h":15.2309536859,"l":15.0182632308,"c":15.0225438666,"v":143315.1150179802,"t":1725091200}
{"o":15.0225438666,"h":15.1098268357,"l":14.9438329825,"c":15.0929536075,"v":133699.0297880617,"t":1725094800}
{"o":15.0929536075,"h":15.1917664918,"l":15.0784316193,"c":15.1508694392,"v":121575.1286053257,"t":1725098400}
{"o":15.1508694392,"h":15.1774020778,"l":15.1131236705,"c":15.1380239471,"v":102286.8397274385,"t":1725102000}
{"o":15.1380239471,"h":15.1686476433,"l":15.0899091492,"c":15.1255786481,"v":112389.29514771,"t":1725105600}
{"o":15.1255786481,"h":15.1452527731,"l":15.0027856631,"c":15.0083219751,"v":194378.2341298984,"t":1725109200}
{"o":15.0083219751,"h":15.0843732255,"l":14.9803841507,"c":15.0520048182,"v":148160.6944362982,"t":1725112800}
{"o":15.0520048182,"h":15.0978436479,"l":15.0149462027,"c":15.0894031121,"v":124960.3525302911,"t":1725116400}
{"o":15.0894031121,"h":15.1024553112,"l":14.9880322059,"c":15.0374686062,"v":136173.1117842361,"t":1725120000}
{"o":15.0374686062,"h":15.0608775695,"l":14.9073641679,"c":14.9967008485,"v":184324.8415233045,"t":1725123600}
{"o":14.9967008485,"h":15.0834468774,"l":14.9491011197,"c":14.9608571478,"v":141310.7761448869,"t":1725127200}
{"o":14.9608571478,"h":14.9711507854,"l":14.8709051426,"c":14.9098973523,"v":124947.3546962879,"t":1725130800}
{"o":14.9098973523,"h":14.9783097587,"l":14.85800879,"c":14.9554708686,"v":145544.7555329695,"t":1725134400}
{"o":14.9554708686,"h":15.0601661228,"l":14.9250400377,"c":15.0178348439,"v":138845.0904385542,"t":1725138000}
{"o":15.0178348439,"h":15.0501965337,"l":14.9510797352,"c":14.9551803427,"v":114574.3335907166,"t":1725141600}
{"o":14.9551803427,"h":14.9845995166,"l":14.8994813963,"c":14.9512851763,"v":102323.3010783323,"t":1725145200}
{"o":14.9512851763,"h":14.9816442791,"l":14.9120923285,"c":14.9538415439,"v":136536.2534633812,"t":1725148800}
{"o":14.9538415439,"h":14.9701264072,"l":14.7216261051,"c":14.7596889599,"v":219603.6189701036,"t":1725152400}
{"o":14.7596889599,"h":14.7998910717,"l":14.6751957102,"c":14.7990951862,"v":246344.373999916,"t":1725156000}
{"o":14.7990951862,"h":14.8530730147,"l":14.7696891051,"c":14.8140573544,"v":119618.3164628297,"t":1725159600}
{"o":14.8140573544,"h":14.8140573544,"l":14.7304293823,"c":14.7727750288,"v":111361.2515855949,"t":1725163200}
{"o":14.7727750288,"h":14.7926725724,"l":14.4768951422,"c":14.5336027417,"v":211295.6542968984,"t":1725166800}
{"o":14.5336027417,"h":14.6698740026,"l":14.5255112172,"c":14.6579888787,"v":144869.0024147755,"t":1725170400}
{"o":14.6579888787,"h":14.6929308154,"l":14.5898044678,"c":14.6714975165,"v":168141.8501566252,"t":1725174000}
{"o":14.6714975165,"h":14.675048049,"l":14.4904208689,"c":14.5116354763,"v":162912.309172562,"t":1725177600}
{"o":14.5116354763,"h":14.6074975831,"l":14.4624991521,"c":14.497808779,"v":193402.5858656077,"t":1725181200}
{"o":14.497808779,"h":14.5148935006,"l":14.3891643116,"c":14.4139236269,"v":182600.2974237347,"t":1725184800}
{"o":14.4139236269,"h":14.5789025417,"l":14.3834031219,"c":14.5699163422,"v":175363.4163016657,"t":1725188400}
{"o":14.5699163422,"h":14.5977206104,"l":14.4594733145,"c":14.4770906163,"v":140097.812390915,"t":1725192000}
{"o":14.4770906163,"h":14.5436150927,"l":14.289920137,"c":14.533357392,"v":218384.1903819178,"t":1725195600}
{"o":14.533357392,"h":14.6534716461,"l":14.365681576,"c":14.5664680274,"v":391449.8589740403,"t":1725199200}
{"o":14.5664680274,"h":14.8940336425,"l":14.5299142467,"c":14.8349372752,"v":373189.8066979314,"t":1725202800}
{"o":14.8349372752,"h":14.8838961075,"l":14.6625042526,"c":14.6930734106,"v":233336.6076861095,"t":1725206400}
{"o":14.6930734106,"h":14.7521094834,"l":14.5750088104,"c":14.655836416,"v":204053.5981137351,"t":1725210000}
{"o":14.655836416,"h":14.9439272895,"l":14.6315491874,"c":14.8881424163,"v":288482.1693340751,"t":1725213600}
{"o":14.8881424163,"h":15.0161756585,"l":14.8285599374,"c":14.943422858,"v":263467.5323078248,"t":1725217200}
{"o":14.943422858,"h":15.0399276936,"l":14.8527435739,"c":14.9087381176,"v":356564.4816614072,"t":1725220800}
{"o":14.9087381176,"h":14.9167687379,"l":14.7048619319,"c":14.7867661147,"v":186902.9904059448,"t":1725224400}
{"o":14.7867661147,"h":14.8012828591,"l":14.1391395249,"c":14.2656228214,"v":423193.3165275977,"t":1725228000}
{"o":14.2656228214,"h":14.4174313933,"l":14.0818255974,"c":14.1974071217,"v":386787.0555146352,"t":1725231600}
{"o":14.1974071217,"h":14.4016213973,"l":14.1739748367,"c":14.3198386415,"v":284551.087086445,"t":1725235200}
{"o":14.3198386415,"h":14.4143599424,"l":14.2669962511,"c":14.3347591656,"v":229222.9095858834,"t":1725238800}
{"o":14.3347591656,"h":14.4372521101,"l":14.1928975965,"c":14.2841891674,"v":227467.4384804949,"t":1725242400}
{"o":14.2841891674,"h":14.4213330678,"l":14.2766161642,"c":14.3860924993,"v":221636.1129759276,"t":1725246000}
{"o":14.3860924993,"h":14.4288839302,"l":14.0653217011,"c":14.0904877174,"v":304002.550863226,"t":1725249600}
{"o":14.0904877174,"h":14.3600036007,"l":14.0840490778,"c":14.2661901206,"v":270891.4875732295,"t":1725253200}
{"o":14.2661901206,"h":14.3336024074,"l":14.1770552726,"c":14.229794525,"v":175303.8105685173,"t":1725256800}
{"o":14.229794525,"h":14.2949667917,"l":14.0168548218,"c":14.1023995461,"v":201888.140068463,"t":1725260400}
{"o":14.1023995461,"h":14.4303014898,"l":14.0609768221,"c":14.3515781969,"v":303925.8544347477,"t":1725264000}
{"o":14.3515781969,"h":14.5637065904,"l":14.2527426282,"c":14.5494284214,"v":284082.3857654363,"t":1725267600}
{"o":14.5494284214,"h":14.6863508473,"l":14.5048515355,"c":14.5855056266,"v":297929.3566224714,"t":1725271200}
{"o":14.5855056266,"h":14.6569706679,"l":14.5309049039,"c":14.5600524844,"v":187722.9532773389,"t":1725274800}
{"o":14.5600524844,"h":14.6346642839,"l":14.5105289631,"c":14.5737484237,"v":179143.2245114598,"t":1725278400}
{"o":14.5737484237,"h":14.6332137326,"l":14.4428707588,"c":14.4502354788,"v":180743.7613174086,"t":1725282000}
{"o":14.4502354788,"h":14.726530191,"l":14.3665387556,"c":14.6810229912,"v":339335.4295929453,"t":1725285600}
{"o":14.6810229912,"h":14.7412189733,"l":14.6225071177,"c":14.644240741,"v":245910.2120606502,"t":1725289200}
{"o":14.644240741,"h":14.7391227054,"l":14.5536329043,"c":14.5746657889,"v":227228.7826338094,"t":1725292800}
{"o":14.5746657889,"h":14.7661304615,"l":14.5746657889,"c":14.7292725675,"v":246984.099324296,"t":1725296400}
{"o":14.7292725675,"h":14.7894801289,"l":14.6412749911,"c":14.724776882,"v":202648.3480248898,"t":1725300000}
{"o":14.724776882,"h":14.7528469565,"l":14.6737404741,"c":14.6972525341,"v":151526.5296159398,"t":1725303600}
{"o":14.6972525341,"h":14.912943901,"l":14.6684459799,"c":14.8775724206,"v":268512.4725618073,"t":1725307200}
{"o":14.8775724206,"h":14.9256151158,"l":14.78835256,"c":14.8251847659,"v":274015.5960285415,"t":1725310800}
{"o":14.8251847659,"h":14.9076151864,"l":14.8035670188,"c":14.8954649074,"v":214448.120225904,"t":1725314400}
{"o":14.8954649074,"h":14.9587427158,"l":14.8679827223,"c":14.9050619337,"v":175443.2451907448,"t":1725318000}
{"o":14.9050619337,"h":14.9373299897,"l":14.8243252256,"c":14.921143499,"v":197847.2446550337,"t":1725321600}
{"o":14.921143499,"h":14.9716820576,"l":14.8602796925,"c":14.9663541279,"v":212257.4622405466,"t":1725325200}
{"o":14.9663541279,"h":15.1815927941,"l":14.9546762275,"c":15.0017140622,"v":349831.8499130214,"t":1725328800}
{"o":15.0017140622,"h":15.0506695525,"l":14.957427065,"c":14.9736884677,"v":225387.1912836342,"t":1725332400}
{"o":14.9736884677,"h":15.0148814061,"l":14.8641666174,"c":14.9109634209,"v":292033.5288525484,"t":1725336000}
{"o":14.9109634209,"h":14.9693688072,"l":14.8593659455,"c":14.9169537252,"v":183440.486629285,"t":1725339600}
{"o":14.9169537252,"h":14.9178190028,"l":14.7551765611,"c":14.7678932405,"v":194109.9707138769,"t":1725343200}
{"o":14.7678932405,"h":14.8961290116,"l":14.7678932405,"c":14.8691685841,"v":154301.4333664629,"t":1725346800}
{"o":14.8691685841,"h":14.8747538509,"l":14.6707127944,"c":14.7190757017,"v":238681.3589739147,"t":1725350400}
{"o":14.7190757017,"h":14.807731126,"l":14.7134314568,"c":14.7568307926,"v":180313.8220939339,"t":1725354000}
{"o":14.7568307926,"h":14.849332514,"l":14.7375359848,"c":14.7932765378,"v":161660.9301910314,"t":1725357600}
{"o":14.7932765378,"h":14.8613424172,"l":14.7688692339,"c":14.841673636,"v":164365.4058934411,"t":1725361200}
{"o":14.841673636,"h":14.9735219397,"l":14.8351936986,"c":14.8543029627,"v":228175.1270744653,"t":1725364800}
{"o":14.8543029627,"h":14.8882947074,"l":14.494350995,"c":14.5359794149,"v":396734.5531670057,"t":1725368400}
{"o":14.5359794149,"h":14.5359794149,"l":14.3692692711,"c":14.3917459905,"v":387104.314523902,"t":1725372000}
{"o":14.3917459905,"h":14.4460464731,"l":14.2297573354,"c":14.3302088755,"v":340067.6032614152,"t":1725375600}
{"o":14.3302088755,"h":14.4247745991,"l":14.2815140837,"c":14.3562615176,"v":272713.688047125,"t":1725379200}
{"o":14.3562615176,"h":14.5178897819,"l":14.3454197819,"c":14.3738464684,"v":294176.0765472366,"t":1725382800}
{"o":14.3738464684,"h":14.4958691621,"l":14.33326815,"c":14.4687284217,"v":264999.8493369815,"t":1725386400}
{"o":14.4687284217,"h":14.6048338764,"l":14.4452495467,"c":14.4624558713,"v":296569.3231865728,"t":1725390000}
{"o":14.4624558713,"h":14.5334686578,"l":14.369586985,"c":14.4229673033,"v":224466.2674593254,"t":1725393600}
{"o":14.4229673033,"h":14.4358822547,"l":14.2845230769,"c":14.3752712115,"v":235676.2067839607,"t":1725397200}
{"o":14.3752712115,"h":14.4010934781,"l":14.2939467636,"c":14.3049879082,"v":150230.8842043442,"t":1725400800}
{"o":14.3049879082,"h":14.313578889,"l":14.0440545595,"c":14.0940260565,"v":289048.6112963302,"t":1725404400}
{"o":14.0940260565,"h":14.2342504964,"l":13.7057922938,"c":13.9880414115,"v":331939.2670049237,"t":1725408000}
{"o":13.9880414115,"h":14.09324623,"l":13.5398622112,"c":14.0152167645,"v":772107.1621778494,"t":1725411600}
{"o":14.0152167645,"h":14.0940443547,"l":13.9433760036,"c":14.0458245547,"v":236512.5783862387,"t":1725415200}
{"o":14.0458245547,"h":14.1391146739,"l":14.0361079867,"c":14.1057648603,"v":176256.3300342019,"t":1725418800}
{"o":14.1057648603,"h":14.1343580361,"l":14.0190337012,"c":14.1208805388,"v":160992.2527250842,"t":1725422400}
{"o":14.1208805388,"h":14.1208805388,"l":13.9817560801,"c":14.0060372228,"v":178047.695886945,"t":1725426000}
{"o":14.0060372228,"h":14.2343955781,"l":14.0060372228,"c":14.1590558786,"v":248020.6951957129,"t":1725429600}
{"o":14.1590558786,"h":14.5133648767,"l":14.1536124475,"c":14.3891186204,"v":427378.527594533,"t":1725433200}
{"o":14.3891186204,"h":14.4385140299,"l":14.3325476131,"c":14.3525854077,"v":205524.8535832846,"t":1725436800}
{"o":14.3525854077,"h":14.4395460425,"l":14.3104580594,"c":14.311370678,"v":178461.3411984285,"t":1725440400}
{"o":14.311370678,"h":14.3435020146,"l":14.1886910249,"c":14.1982048008,"v":224800.697525446,"t":1725444000}
{"o":14.1982048008,"h":14.28537066,"l":14.1519547792,"c":14.1947728371,"v":185568.9569270866,"t":1725447600}
{"o":14.1947728371,"h":14.3123163248,"l":14.1330810896,"c":14.2106866292,"v":261469.6485630382,"t":1725451200}
{"o":14.2106866292,"h":14.3005365835,"l":14.1286813298,"c":14.2832339262,"v":333901.7262350292,"t":1725454800}
{"o":14.2832339262,"h":14.7650102215,"l":14.2088058661,"c":14.6789808404,"v":591857.2369418791,"t":1725458400}
{"o":14.6789808404,"h":14.8257164717,"l":14.5572709382,"c":14.7822582529,"v":528838.1024013595,"t":1725462000}
{"o":14.7822582529,"h":14.9144550844,"l":14.6581998133,"c":14.7939271151,"v":433040.4567183018,"t":1725465600}
{"o":14.7939271151,"h":14.820248486,"l":14.6480801114,"c":14.6498244032,"v":291244.1438508104,"t":1725469200}
{"o":14.6498244032,"h":14.7515110085,"l":14.6486898715,"c":14.6958364348,"v":248200.5149054419,"t":1725472800}
{"o":14.6958364348,"h":14.7880039418,"l":14.6604251276,"c":14.7192881317,"v":209815.6753764614,"t":1725476400}
{"o":14.7192881317,"h":14.8162294379,"l":14.6783899343,"c":14.7908040172,"v":209812.9874320368,"t":1725480000}
{"o":14.7908040172,"h":14.8544410744,"l":14.7580920253,"c":14.8313485724,"v":166555.3466406138,"t":1725483600}
{"o":14.8313485724,"h":14.877265895,"l":14.7434905418,"c":14.8124290916,"v":195530.3144261564,"t":1725487200}
{"o":14.8124290916,"h":14.8430279068,"l":14.7194840236,"c":14.7551224754,"v":169335.3006663184,"t":1725490800}
{"o":14.7551224754,"h":14.84527658,"l":14.681305768,"c":14.681702457,"v":185678.3488652094,"t":1725494400}
{"o":14.681702457,"h":14.8332936993,"l":14.681702457,"c":14.7842361195,"v":184929.0377182137,"t":1725498000}
{"o":14.7842361195,"h":14.8187907837,"l":14.6901443827,"c":14.7016066868,"v":232161.1214004747,"t":1725501600}
{"o":14.7016066868,"h":14.7016066868,"l":14.5028701434,"c":14.5380702476,"v":276267.5257244815,"t":1725505200}
{"o":14.5380702476,"h":14.8304715891,"l":14.5063804821,"c":14.7446516521,"v":216115.6374068271,"t":1725508800}
{"o":14.7446516521,"h":14.7607909754,"l":14.6034512812,"c":14.6211422117,"v":207456.4415068786,"t":1725512400}
{"o":14.6211422117,"h":14.6513679277,"l":14.4533257156,"c":14.5881342493,"v":219559.7726306375,"t":1725516000}
{"o":14.5881342493,"h":14.7295882153,"l":14.5782291414,"c":14.702513119,"v":177757.6969019745,"t":1725519600}
{"o":14.702513119,"h":14.7820720358,"l":14.6194597616,"c":14.6647265744,"v":184674.1601660954,"t":1725523200}
{"o":14.6647265744,"h":14.6760773798,"l":14.5488402683,"c":14.6101307419,"v":175875.4565782938,"t":1725526800}
{"o":14.6101307419,"h":14.6674118377,"l":14.5573071755,"c":14.6413386409,"v":193566.1377675202,"t":1725530400}
{"o":14.6413386409,"h":14.7108605311,"l":14.5885324974,"c":14.6742188656,"v":161342.6396812512,"t":1725534000}
{"o":14.6742188656,"h":14.8153352474,"l":14.5690243018,"c":14.7333480334,"v":335252.2805689762,"t":1725537600}
{"o":14.7333480334,"h":14.9040025115,"l":14.7090581297,"c":14.8611799182,"v":418906.2230959071,"t":1725541200}
{"o":14.8611799182,"h":14.9549370773,"l":14.5698333868,"c":14.5704557906,"v":500040.5888490643,"t":1725544800}
{"o":14.5704557906,"h":14.6196844341,"l":14.3419117658,"c":14.4278164065,"v":495525.273237341,"t":1725548400}
{"o":14.4278164065,"h":14.4850702462,"l":14.3000003202,"c":14.3670370637,"v":328091.7668309982,"t":1725552000}
{"o":14.3670370637,"h":14.4531969373,"l":14.3195228262,"c":14.4425781982,"v":294149.2542245902,"t":1725555600}
{"o":14.4425781982,"h":14.4825481055,"l":14.365615489,"c":14.4219132314,"v":258925.4594668331,"t":1725559200}
{"o":14.4219132314,"h":14.430024255,"l":14.0838924267,"c":14.1852203505,"v":458774.6534261316,"t":1725562800}
{"o":14.1852203505,"h":14.250398536,"l":14.1407594474,"c":14.1738709305,"v":211445.6724180126,"t":1725566400}
{"o":14.1738709305,"h":14.3238816459,"l":14.1700048636,"c":14.2995892965,"v":224888.5414649491,"t":1725570000}
{"o":14.2995892965,"h":14.344598172,"l":14.1825115984,"c":14.3103939075,"v":170633.6190557472,"t":1725573600}
{"o":14.3103939075,"h":14.329213256,"l":14.2555561393,"c":14.2922285688,"v":157147.0939653934,"t":1725577200}
{"o":14.2922285688,"h":14.3446075488,"l":14.2074766252,"c":14.2989265433,"v":201391.6076417428,"t":1725580800}
{"o":14.2989265433,"h":14.4293510227,"l":14.2231235825,"c":14.3890779954,"v":198824.0212513252,"t":1725584400}
{"o":14.3890779954,"h":14.5247910995,"l":14.3542861335,"c":14.4964474611,"v":208626.9282157581,"t":1725588000}
{"o":14.4964474611,"h":14.5322065523,"l":14.435717444,"c":14.435717444,"v":196644.2428858639,"t":1725591600}
{"o":14.435717444,"h":14.4908443946,"l":14.4010615045,"c":14.4073595264,"v":176144.466089377,"t":1725595200}
{"o":14.4073595264,"h":14.4368229468,"l":14.3084531382,"c":14.3849008798,"v":177146.6021030113,"t":1725598800}
{"o":14.3849008798,"h":14.4073200434,"l":14.3278566284,"c":14.3866682105,"v":146594.700971903,"t":1725602400}
{"o":14.3866682105,"h":14.3919140011,"l":13.9482663584,"c":14.1527060559,"v":320684.6908232508,"t":1725606000}
{"o":14.1527060559,"h":14.2650559096,"l":14.1381671455,"c":14.1924844876,"v":195281.9136681981,"t":1725609600}
{"o":14.1924844876,"h":14.3116807073,"l":14.172279193,"c":14.293223504,"v":165099.2195181219,"t":1725613200}
{"o":14.293223504,"h":14.4769591118,"l":14.2886879017,"c":14.4116979824,"v":241406.3265738796,"t":1725616800}
{"o":14.4116979824,"h":14.4339359054,"l":14.3381022141,"c":14.3915298084,"v":224644.6975370821,"t":1725620400}
{"o":14.3915298084,"h":14.8160082484,"l":14.329360896,"c":14.7544238551,"v":689284.7793380698,"t":1725624000}
{"o":14.7544238551,"h":14.8336456211,"l":14.3839911993,"c":14.4609082116,"v":607588.5099886861,"t":1725627600}
{"o":14.4609082116,"h":14.4609082116,"l":14.1406707189,"c":14.2560188226,"v":761289.2009798093,"t":1725631200}
{"o":14.2560188226,"h":14.3568779687,"l":13.9895416406,"c":14.1425897319,"v":647030.122692398,"t":1725634800}
{"o":14.1425897319,"h":14.1673211159,"l":13.8295738853,"c":13.9607851128,"v":743754.5135983892,"t":1725638400}
{"o":13.9607851128,"h":14.1241531295,"l":13.8547596993,"c":13.9957496674,"v":456469.5035278464,"t":1725642000}
{"o":13.9957496674,"h":14.0131553071,"l":13.7720435116,"c":13.7867710612,"v":420597.5819353157,"t":1725645600}
{"o":13.7867710612,"h":13.9223613538,"l":13.6595542669,"c":13.8117026652,"v":513617.0573390015,"t":1725649200}
{"o":13.8117026652,"h":13.9104298438,"l":13.3494400774,"c":13.3898241683,"v":597033.3878421669,"t":1725652800}
{"o":13.3898241683,"h":13.7757623728,"l":13.3205965114,"c":13.7757623728,"v":491558.4582058577,"t":1725656400}
{"o":13.7757623728,"h":13.8499907297,"l":13.692434707,"c":13.7737892331,"v":223533.7796830661,"t":1725660000}
{"o":13.7737892331,"h":13.8359728097,"l":13.7581037821,"c":13.8134754722,"v":177450.0308287159,"t":1725663600}
{"o":13.8134754722,"h":13.8881719852,"l":13.7879878472,"c":13.8020388973,"v":242338.312011453,"t":1725667200}
{"o":13.8020388973,"h":13.8307560856,"l":13.7133719556,"c":13.7571605146,"v":173551.0454841083,"t":1725670800}
{"o":13.7571605146,"h":13.8524565789,"l":13.7373915421,"c":13.8209229311,"v":149807.1690845586,"t":1725674400}
{"o":13.8209229311,"h":13.859509938,"l":13.8099309541,"c":13.8262324507,"v":132926.5739169037,"t":1725678000}
{"o":13.8262324507,"h":13.9420233858,"l":13.8183490567,"c":13.9367390302,"v":174806.8652781088,"t":1725681600}
{"o":13.9367390302,"h":14.0582580191,"l":13.9244297822,"c":14.0198379787,"v":208462.4717136263,"t":1725685200}
{"o":14.0198379787,"h":14.0813498207,"l":14.0058436928,"c":14.0723026233,"v":170702.9589239878,"t":1725688800}
{"o":14.0723026233,"h":14.1945493102,"l":14.0406965267,"c":14.099207249,"v":188628.1544298278,"t":1725692400}
{"o":14.099207249,"h":14.1166753915,"l":14.0139381869,"c":14.0791867603,"v":155234.7185874184,"t":1725696000}
{"o":14.0791867603,"h":14.1035345739,"l":14.007408682,"c":14.0434274159,"v":131144.8527102761,"t":1725699600}
{"o":14.0434274159,"h":14.0903801254,"l":14.0185055719,"c":14.0185055719,"v":138952.3283851795,"t":1725703200}
{"o":14.0185055719,"h":14.0802628521,"l":13.9999458359,"c":14.0295077256,"v":131756.5514621427,"t":1725706800}
{"o":14.0295077256,"h":14.1169754656,"l":14.0295077256,"c":14.0737810697,"v":137788.8125269149,"t":1725710400}
{"o":14.0737810697,"h":14.1170250664,"l":13.9551545721,"c":14.0419698052,"v":197630.7420090898,"t":1725714000}
{"o":14.0419698052,"h":14.1339815815,"l":14.028368241,"c":14.1277225908,"v":189365.4355058092,"t":1725717600}
{"o":14.1277225908,"h":14.3040073245,"l":14.1277225908,"c":14.2348732815,"v":303554.6714394465,"t":1725721200}
{"o":14.2348732815,"h":14.2725504047,"l":14.0805712107,"c":14.0887468278,"v":235712.4921376554,"t":1725724800}
{"o":14.0887468278,"h":14.1369106602,"l":13.9806059497,"c":14.0111712513,"v":251874.2328000955,"t":1725728400}
{"o":14.0111712513,"h":14.1336171881,"l":13.9486398297,"c":14.0940239612,"v":239443.1946342151,"t":1725732000}
{"o":14.0940239612,"h":14.2363046987,"l":14.0846166382,"c":14.1776740265,"v":179235.1429747448,"t":1725735600}
{"o":14.1776740265,"h":14.1909874114,"l":14.0639173125,"c":14.0639173125,"v":148698.2624546303,"t":1725739200}
{"o":14.0639173125,"h":14.1269179456,"l":13.9979623392,"c":14.0191791224,"v":157688.4233727512,"t":1725742800}
{"o":14.0191791224,"h":14.0629156666,"l":13.9093091256,"c":14.0060961906,"v":140188.3531458019,"t":1725746400}
{"o":14.0060961906,"h":14.1242361032,"l":13.9672105959,"c":14.1102224898,"v":120628.9644955001,"t":1725750000}
{"o":14.1102224898,"h":14.1355565158,"l":14.0190947107,"c":14.090566762,"v":145089.4138526942,"t":1725753600}
{"o":14.090566762,"h":14.1725631774,"l":14.0849847133,"c":14.1328019279,"v":135864.6104294959,"t":1725757200}
{"o":14.1328019279,"h":14.1880868427,"l":14.1281088523,"c":14.1628808767,"v":140906.4931004322,"t":1725760800}
{"o":14.1628808767,"h":14.1977344573,"l":14.121403915,"c":14.170590955,"v":114435.3167427023,"t":1725764400}
{"o":14.170590955,"h":14.2220879874,"l":14.1474577786,"c":14.1929648694,"v":122300.4297936408,"t":1725768000}
{"o":14.1929648694,"h":14.1942804759,"l":14.1254604492,"c":14.1254604492,"v":151932.864270508,"t":1725771600}
{"o":14.1254604492,"h":14.1995446003,"l":14.1250361176,"c":14.1826758071,"v":97262.8923331086,"t":1725775200}
{"o":14.1826758071,"h":14.3722448004,"l":14.1762275671,"c":14.3168455052,"v":185635.1839738369,"t":1725778800}
{"o":14.3168455052,"h":14.3483001352,"l":14.2711638825,"c":14.3396582098,"v":205235.9073819515,"t":1725782400}
{"o":14.3396582098,"h":14.4696441664,"l":14.3242530726,"c":14.3299519921,"v":229940.4431226352,"t":1725786000}
{"o":14.3299519921,"h":14.4443818234,"l":14.3233048611,"c":14.4338084206,"v":152555.0913289481,"t":1725789600}
{"o":14.4338084206,"h":14.4657584933,"l":14.3636714669,"c":14.3727960025,"v":145156.6104756593,"t":1725793200}
{"o":14.3727960025,"h":14.3919494265,"l":14.2119475354,"c":14.2250805113,"v":186226.9689496969,"t":1725796800}
{"o":14.2250805113,"h":14.2604507582,"l":14.1767604161,"c":14.2505272613,"v":174214.9205708065,"t":1725800400}
{"o":14.2505272613,"h":14.2679453759,"l":14.0983253063,"c":14.0983253063,"v":267760.5385935783,"t":1725804000}
{"o":14.0983253063,"h":14.1393015567,"l":13.9897672252,"c":14.0037110222,"v":413552.1178711893,"t":1725807600}
{"o":14.0037110222,"h":14.1803797104,"l":13.9911272383,"c":14.1136027296,"v":194214.1433530295,"t":1725811200}
{"o":14.1136027296,"h":14.2861911183,"l":14.1106448078,"c":14.2796802597,"v":177821.7498382688,"t":1725814800}
{"o":14.2796802597,"h":14.2902571813,"l":14.2072819008,"c":14.2290553059,"v":159974.8077660222,"t":1725818400}
{"o":14.2290553059,"h":14.2623284366,"l":14.1865660151,"c":14.2181533866,"v":125750.155758226,"t":1725822000}
{"o":14.2181533866,"h":14.2451753589,"l":14.1798011106,"c":14.2293742804,"v":113718.6362915734,"t":1725825600}
{"o":14.2293742804,"h":14.3503975481,"l":14.2277965306,"c":14.2718495445,"v":224806.9103791144,"t":1725829200}
{"o":14.2718495445,"h":14.548019715,"l":14.2249146215,"c":14.289752672,"v":458074.4364602726,"t":1725832800}
{"o":14.289752672,"h":14.3995425939,"l":14.2740296989,"c":14.3787694944,"v":186827.9901580557,"t":1725836400}
{"o":14.3787694944,"h":14.4782508944,"l":14.2725119439,"c":14.3779292238,"v":237711.8027229914,"t":1725840000}
{"o":14.3779292238,"h":14.4569708355,"l":14.2793367602,"c":14.343572881,"v":240884.363894411,"t":1725843600}
{"o":14.343572881,"h":14.3577218178,"l":14.1833913785,"c":14.2901217651,"v":207363.4054712994,"t":1725847200}
{"o":14.2901217651,"h":14.2928237274,"l":14.1356995116,"c":14.2105456671,"v":186432.2339621086,"t":1725850800}
{"o":14.2105456671,"h":14.2328111019,"l":14.132261712,"c":14.1730950871,"v":144779.4335337697,"t":1725854400}
{"o":14.1730950871,"h":14.199385706,"l":14.0892966404,"c":14.1212975488,"v":147492.2165703296,"t":1725858000}
{"o":14.1212975488,"h":14.2250627949,"l":14.1067263981,"c":14.2126596703,"v":192948.7364379416,"t":1725861600}
{"o":14.2126596703,"h":14.2949055849,"l":14.1646264323,"c":14.2893423175,"v":155304.469691406,"t":1725865200}
{"o":14.2893423175,"h":14.3877281288,"l":14.2751299545,"c":14.3549868759,"v":220094.9876828039,"t":1725868800}
{"o":14.3549868759,"h":14.4725747128,"l":14.2885290291,"c":14.3075048731,"v":217559.3321110111,"t":1725872400}
{"o":14.3075048731,"h":14.4056901607,"l":14.2765344167,"c":14.3477668143,"v":160050.6662580176,"t":1725876000}
{"o":14.3477668143,"h":14.3608383046,"l":14.2743549411,"c":14.2994160987,"v":141374.1276354945,"t":1725879600}
{"o":14.2994160987,"h":14.3087647552,"l":14.2003893694,"c":14.2854580433,"v":218634.2252763072,"t":1725883200}
{"o":14.2854580433,"h":14.3878194931,"l":14.2187587198,"c":14.336203986,"v":305371.1500797975,"t":1725886800}
{"o":14.336203986,"h":14.3782017985,"l":14.0314698963,"c":14.0545909767,"v":393420.4133109785,"t":1725890400}
{"o":14.0545909767,"h":14.2146680359,"l":14.0311476751,"c":14.185873992,"v":302793.2921680178,"t":1725894000}
{"o":14.185873992,"h":14.7831297693,"l":14.1714398447,"c":14.6590454546,"v":597800.1766407893,"t":1725897600}
{"o":14.6590454546,"h":14.7918344183,"l":14.6378383622,"c":14.6818421504,"v":418424.8881588798,"t":1725901200}
{"o":14.6818421504,"h":14.7483489894,"l":14.6139013812,"c":14.719861051,"v":325733.2226680632,"t":1725904800}
{"o":14.719861051,"h":14.9372122851,"l":14.7008042284,"c":14.9172915498,"v":302585.4968113154,"t":1725908400}
{"o":14.9172915498,"h":14.950050977,"l":14.778014826,"c":14.8840591466,"v":238238.8899630564,"t":1725912000}
{"o":14.8840591466,"h":15.1440332702,"l":14.8592527972,"c":14.9315757151,"v":450851.0750149552,"t":1725915600}
{"o":14.9315757151,"h":14.9924145923,"l":14.8015724343,"c":14.8538598975,"v":264428.5748337018,"t":1725919200}
{"o":14.8538598975,"h":14.9440710755,"l":14.8037049555,"c":14.9235406801,"v":203292.7272472529,"t":1725922800}
{"o":14.9235406801,"h":14.9408657442,"l":14.7456654084,"c":14.8089608147,"v":228050.8271902757,"t":1725926400}
{"o":14.8089608147,"h":14.8270883174,"l":14.6905681044,"c":14.7301488227,"v":170648.3816425484,"t":1725930000}
{"o":14.7301488227,"h":14.7596702411,"l":14.6745155041,"c":14.7413696011,"v":142503.3633821438,"t":1725933600}
{"o":14.7413696011,"h":14.7522436953,"l":14.6720112275,"c":14.6856338772,"v":164505.4714066435,"t":1725937200}
{"o":14.6856338772,"h":14.7516111924,"l":14.6434438216,"c":14.6889715053,"v":139165.1587189773,"t":1725940800}
{"o":14.6889715053,"h":14.8702796053,"l":14.6800651295,"c":14.8702796053,"v":137031.1351079172,"t":1725944400}
{"o":14.8702796053,"h":14.8702796053,"l":14.7777899835,"c":14.7963176866,"v":130590.4792469997,"t":1725948000}
{"o":14.7963176866,"h":14.9471858163,"l":14.7736269796,"c":14.9150737946,"v":211931.4582776662,"t":1725951600}
{"o":14.9150737946,"h":14.9711942597,"l":14.850707553,"c":14.8780470339,"v":188871.3057701277,"t":1725955200}
{"o":14.8780470339,"h":14.9171500161,"l":14.831205942,"c":14.8634029655,"v":140905.4297334446,"t":1725958800}
{"o":14.8634029655,"h":14.9333517256,"l":14.810997901,"c":14.9080231044,"v":158212.887044141,"t":1725962400}
{"o":14.9080231044,"h":14.9579677766,"l":14.871064501,"c":14.9410001383,"v":143989.5409905726,"t":1725966000}
{"o":14.9410001383,"h":14.979359511,"l":14.8404688115,"c":14.8505608663,"v":161867.2566240852,"t":1725969600}
{"o":14.8505608663,"h":14.8623642723,"l":14.7343624655,"c":14.8107695988,"v":262307.9623229972,"t":1725973200}
{"o":14.8107695988,"h":15.0273164191,"l":14.7738189597,"c":14.9306376703,"v":416014.9123261567,"t":1725976800}
{"o":14.9306376703,"h":15.0647613945,"l":14.824050263,"c":14.825558669,"v":335025.6301627868,"t":1725980400}
{"o":14.825558669,"h":14.9036516698,"l":14.7800142458,"c":14.8561791351,"v":272478.8081728939,"t":1725984000}
{"o":14.8561791351,"h":15.1269955277,"l":14.8455585178,"c":15.0025606347,"v":290920.1887632928,"t":1725987600}
{"o":15.0025606347,"h":15.2445510346,"l":15.0025606347,"c":15.1164336846,"v":452325.159942274,"t":1725991200}
{"o":15.1164336846,"h":15.1377739056,"l":15.0065631305,"c":15.0998332127,"v":300495.3610257755,"t":1725994800}
{"o":15.0998332127,"h":15.2050251113,"l":14.9947956444,"c":14.9947956444,"v":226899.0797622633,"t":1725998400}
{"o":14.9947956444,"h":15.0363151137,"l":14.9365591994,"c":14.9604095192,"v":212761.2550429197,"t":1726002000}
{"o":14.9604095192,"h":15.0392276217,"l":14.9333309455,"c":15.0251602859,"v":183203.9706351627,"t":1726005600}
{"o":15.0251602859,"h":15.0390147061,"l":14.9587091783,"c":14.9853157631,"v":127371.6546466446,"t":1726009200}
{"o":14.9853157631,"h":15.0162613448,"l":14.9313695019,"c":14.9777491485,"v":168429.4148273269,"t":1726012800}
{"o":14.9777491485,"h":14.9846095324,"l":14.7289975012,"c":14.7428687924,"v":350636.9981925945,"t":1726016400}
{"o":14.7428687924,"h":14.8544445483,"l":14.735283113,"c":14.8043591365,"v":230395.3373639913,"t":1726020000}
{"o":14.8043591365,"h":14.8161667085,"l":14.7312448975,"c":14.7614356015,"v":183862.0234499697,"t":1726023600}
{"o":14.7614356015,"h":14.7614356015,"l":14.5374802996,"c":14.6126103226,"v":253433.7510678228,"t":1726027200}
{"o":14.6126103226,"h":14.6174204386,"l":14.4881037885,"c":14.5126011791,"v":198616.730863292,"t":1726030800}
{"o":14.5126011791,"h":14.6128706167,"l":14.4834189474,"c":14.5451089611,"v":200653.4967744415,"t":1726034400}
{"o":14.5451089611,"h":14.6449770782,"l":14.5341703478,"c":14.6313852218,"v":222606.6338980932,"t":1726038000}
{"o":14.6313852218,"h":14.6325364463,"l":14.4656783329,"c":14.5083442305,"v":232699.851057678,"t":1726041600}
{"o":14.5083442305,"h":14.5584044975,"l":14.4893381402,"c":14.5307576932,"v":176371.2395895969,"t":1726045200}
{"o":14.5307576932,"h":14.5310838976,"l":14.2783127217,"c":14.4699700027,"v":212215.8923052072,"t":1726048800}
{"o":14.4699700027,"h":14.6068688386,"l":14.4699700027,"c":14.5723613698,"v":198168.1580729503,"t":1726052400}
{"o":14.5723613698,"h":14.6575750149,"l":14.4439573426,"c":14.5847261059,"v":437343.3913382379,"t":1726056000}
{"o":14.5847261059,"h":14.7316675519,"l":14.2827071943,"c":14.3216715698,"v":469500.683231767,"t":1726059600}
{"o":14.3216715698,"h":14.3722532138,"l":14.164615678,"c":14.3244569714,"v":418482.1629191647,"t":1726063200}
{"o":14.3244569714,"h":14.6237692362,"l":14.2629891297,"c":14.4909871166,"v":420611.3106857092,"t":1726066800}
{"o":14.4909871166,"h":14.636394084,"l":14.4819400228,"c":14.5851802238,"v":369151.894232168,"t":1726070400}
{"o":14.5851802238,"h":14.7471128697,"l":14.5763213146,"c":14.70366234,"v":370802.8983885383,"t":1726074000}
{"o":14.70366234,"h":14.758570239,"l":14.5255739225,"c":14.614868056,"v":348959.0978488189,"t":1726077600}
{"o":14.614868056,"h":14.6888234508,"l":14.5484940958,"c":14.6657799757,"v":259495.1670045564,"t":1726081200}
{"o":14.6657799757,"h":14.7094130811,"l":14.6234796381,"c":14.6523950375,"v":178478.2374739196,"t":1726084800}
{"o":14.6523950375,"h":14.6869172201,"l":14.5863980472,"c":14.6264154661,"v":195155.8767896203,"t":1726088400}
{"o":14.6264154661,"h":14.6520139064,"l":14.6016595636,"c":14.644485239,"v":142207.5669397383,"t":1726092000}
{"o":14.644485239,"h":14.6795317155,"l":14.6119262969,"c":14.6342321433,"v":136235.57556541,"t":1726095600}
{"o":14.6342321433,"h":14.8359620907,"l":14.6270412217,"c":14.7634669617,"v":279132.8217027213,"t":1726099200}
{"o":14.7634669617,"h":14.9035003071,"l":14.7634669617,"c":14.8941066026,"v":199534.191630509,"t":1726102800}
{"o":14.8941066026,"h":15.0316853716,"l":14.8828967867,"c":14.9648052122,"v":290602.9410845812,"t":1726106400}
{"o":14.9648052122,"h":15.0295441525,"l":14.9259317836,"c":14.9899820459,"v":218257.6450491501,"t":1726110000}
{"o":14.9899820459,"h":15.0562231147,"l":14.9258638405,"c":14.944775469,"v":172942.0614684772,"t":1726113600}
{"o":14.944775469,"h":14.9743257546,"l":14.8615542945,"c":14.9102336191,"v":188145.7738826401,"t":1726117200}
{"o":14.9102336191,"h":15.0734358208,"l":14.842160816,"c":14.8719581538,"v":140877.2275762291,"t":1726120800}
{"o":14.8719581538,"h":14.9432210706,"l":14.8555182382,"c":14.9106441634,"v":190729.8539249298,"t":1726124400}
{"o":14.9106441634,"h":14.9616014606,"l":14.8908203417,"c":14.910210597,"v":199870.5235510459,"t":1726128000}
{"o":14.910210597,"h":14.9235719901,"l":14.8487462848,"c":14.8536947284,"v":149555.9811559028,"t":1726131600}
{"o":14.8536947284,"h":14.8975826919,"l":14.8304887022,"c":14.8422669848,"v":155475.9989465339,"t":1726135200}
{"o":14.8422669848,"h":14.9224355495,"l":14.8318694447,"c":14.8912387314,"v":183626.5663226683,"t":1726138800}
{"o":14.8912387314,"h":14.9390301009,"l":14.8121929443,"c":14.8219211064,"v":217428.3968575495,"t":1726142400}
{"o":14.8219211064,"h":14.9258423982,"l":14.7975961338,"c":14.8593104615,"v":244075.9338869908,"t":1726146000}
{"o":14.8593104615,"h":15.1169922227,"l":14.8366916625,"c":14.842579185,"v":332624.2322912511,"t":1726149600}
{"o":14.842579185,"h":14.9721428405,"l":14.7399606027,"c":14.7522034753,"v":334927.3191461908,"t":1726153200}
{"o":14.7522034753,"h":14.8981105127,"l":14.7469772917,"c":14.8855550713,"v":263569.7573722643,"t":1726156800}
{"o":14.8855550713,"h":14.9696684069,"l":14.8546544223,"c":14.9532328025,"v":263495.039782047,"t":1726160400}
{"o":14.9532328025,"h":14.9956189554,"l":14.8777910266,"c":14.932398427,"v":231969.3794504216,"t":1726164000}
{"o":14.932398427,"h":15.0005638606,"l":14.9175437681,"c":14.9915833168,"v":215255.3059054115,"t":1726167600}
{"o":14.9915833168,"h":15.0515286146,"l":14.9244614181,"c":15.0068453663,"v":341141.1693413353,"t":1726171200}
{"o":15.0068453663,"h":15.072579879,"l":14.9412895592,"c":14.9735398746,"v":233512.8173453693,"t":1726174800}
{"o":14.9735398746,"h":15.1378849828,"l":14.9686563409,"c":15.0682515338,"v":181752.5441599523,"t":1726178400}
{"o":15.0682515338,"h":15.0776219772,"l":15.01507033,"c":15.0295738825,"v":271277.4963686602,"t":1726182000}
{"o":15.0295738825,"h":15.0498405842,"l":14.9614079119,"c":14.9748954039,"v":205942.5265550921,"t":1726185600}
{"o":14.9748954039,"h":14.9850870229,"l":14.8451667225,"c":14.8983462782,"v":172261.0238767859,"t":1726189200}
{"o":14.8983462782,"h":14.9173080287,"l":14.8459730084,"c":14.8837985464,"v":305031.6070637134,"t":1726192800}
{"o":14.8837985464,"h":14.9116820106,"l":14.8448774332,"c":14.850835134,"v":216988.1385362249,"t":1726196400}
{"o":14.850835134,"h":14.8928667618,"l":14.8200560163,"c":14.8383897241,"v":135614.1314733503,"t":1726200000}
{"o":14.8383897241,"h":14.8993868373,"l":14.8352092839,"c":14.8872313783,"v":121364.8982238639,"t":1726203600}
{"o":14.8872313783,"h":14.887624936,"l":14.7810085491,"c":14.7810085491,"v":108662.4907696084,"t":1726207200}
{"o":14.7810085491,"h":14.8745006268,"l":14.776769726,"c":14.866744925,"v":166688.6325360663,"t":1726210800}
{"o":14.866744925,"h":14.8799028525,"l":14.7847034818,"c":14.7915965389,"v":134731.6784194162,"t":1726214400}
{"o":14.7915965389,"h":14.8495980257,"l":14.7625599648,"c":14.7654346202,"v":117495.2072185087,"t":1726218000}
{"o":14.7654346202,"h":14.8438507854,"l":14.7142779025,"c":14.8199742462,"v":186158.8024173953,"t":1726221600}
{"o":14.8199742462,"h":14.8219365689,"l":14.641473743,"c":14.6477183941,"v":238407.4290762743,"t":1726225200}
{"o":14.6477183941,"h":14.6775932655,"l":14.5469882207,"c":14.6361790523,"v":306002.3815916363,"t":1726228800}
{"o":14.6361790523,"h":14.675655839,"l":14.5666973911,"c":14.6578430435,"v":253606.9941584246,"t":1726232400}
{"o":14.6578430435,"h":14.7923728538,"l":14.5881846615,"c":14.7900913514,"v":317845.0742200256,"t":1726236000}
{"o":14.7900913514,"h":15.1737279997,"l":14.7770324516,"c":15.0958311935,"v":497271.2868932154,"t":1726239600}
{"o":15.0958311935,"h":15.2361536001,"l":15.0243647181,"c":15.0788138409,"v":412954.3567465808,"t":1726243200}
{"o":15.0788138409,"h":15.2187414299,"l":15.0742638768,"c":15.1594335057,"v":431680.7859865758,"t":1726246800}
{"o":15.1594335057,"h":15.2740374745,"l":15.1140083809,"c":15.2222293471,"v":363961.6510879403,"t":1726250400}
{"o":15.2222293471,"h":15.2817211241,"l":15.2007881221,"c":15.2580827895,"v":249605.4223254656,"t":1726254000}
{"o":15.2580827895,"h":15.3481602023,"l":15.24587562,"c":15.2766410127,"v":238742.1986372287,"t":1726257600}
{"o":15.2766410127,"h":15.4365463117,"l":15.2018252613,"c":15.3498054565,"v":289445.4708698008,"t":1726261200}
{"o":15.3498054565,"h":15.4593387319,"l":15.3498054565,"c":15.4064424596,"v":219574.6004400766,"t":1726264800}
{"o":15.4064424596,"h":15.4169373534,"l":15.2956542193,"c":15.3677753802,"v":159863.1418179718,"t":1726268400}
{"o":15.3677753802,"h":15.4077386409,"l":15.3096165275,"c":15.317893163,"v":167058.9142810543,"t":1726272000}
{"o":15.317893163,"h":15.4311943682,"l":15.313740522,"c":15.3882228144,"v":167756.0247486947,"t":1726275600}
{"o":15.3882228144,"h":15.4350851238,"l":15.3522373357,"c":15.3560054614,"v":153504.2777177598,"t":1726279200}
{"o":15.3560054614,"h":15.5439773318,"l":15.3540219453,"c":15.414175595,"v":258734.6243218334,"t":1726282800}
{"o":15.414175595,"h":15.42707528,"l":15.3687719901,"c":15.3698812971,"v":198826.8153864821,"t":1726286400}
{"o":15.3698812971,"h":15.3984900415,"l":15.2485265545,"c":15.2563844721,"v":126791.1123483359,"t":1726290000}
{"o":15.2563844721,"h":15.2858702267,"l":15.1945225841,"c":15.2445509826,"v":210204.687566551,"t":1726293600}
{"o":15.2445509826,"h":15.2525876668,"l":15.187628009,"c":15.1959218098,"v":156725.4208668536,"t":1726297200}
{"o":15.1959218098,"h":15.2086427654,"l":15.1033720398,"c":15.1428822055,"v":157860.105580588,"t":1726300800}
{"o":15.1428822055,"h":15.1981528557,"l":15.1275268291,"c":15.1980341724,"v":193650.3655466883,"t":1726304400}
{"o":15.1980341724,"h":15.1980341724,"l":15.1228946353,"c":15.1550835929,"v":126873.159541982,"t":1726308000}
{"o":15.1550835929,"h":15.1558686334,"l":15.0824725956,"c":15.1242589165,"v":154917.2888450786,"t":1726311600}
{"o":15.1242589165,"h":15.1799586025,"l":15.0941087505,"c":15.1495031361,"v":156860.8645062686,"t":1726315200}
{"o":15.1495031361,"h":15.1697386176,"l":15.1013105788,"c":15.1614336328,"v":133745.8841003228,"t":1726318800}
{"o":15.1614336328,"h":15.2677415265,"l":15.1274132305,"c":15.2384495883,"v":205354.3332920098,"t":1726322400}
{"o":15.2384495883,"h":15.2442701342,"l":15.14929872,"c":15.1820766161,"v":138816.3714849187,"t":1726326000}
{"o":15.1820766161,"h":15.2394755294,"l":15.1635658572,"c":15.1869009923,"v":158433.7502446096,"t":1726329600}
{"o":15.1869009923,"h":15.1869009923,"l":15.1255370723,"c":15.1348945498,"v":135780.8304739521,"t":1726333200}
{"o":15.1348945498,"h":15.1506486376,"l":14.9931421027,"c":15.1335713036,"v":281069.8845752418,"t":1726336800}
{"o":15.1335713036,"h":15.1352810792,"l":15.0827758657,"c":15.0914035614,"v":157849.9677602375,"t":1726340400}
{"o":15.0914035614,"h":15.1710829953,"l":15.0911736486,"c":15.1395701167,"v":140244.2159986218,"t":1726344000}
{"o":15.1395701167,"h":15.1727182027,"l":15.1243649909,"c":15.1389668987,"v":123887.6939127582,"t":1726347600}
{"o":15.1389668987,"h":15.1778705419,"l":15.114775349,"c":15.1570732851,"v":118570.4267101809,"t":1726351200}
{"o":15.1570732851,"h":15.1787290034,"l":15.1356916962,"c":15.1591789386,"v":91117.0877350486,"t":1726354800}
{"o":15.1591789386,"h":15.2243294707,"l":15.1435877008,"c":15.194555018,"v":120429.7383535318,"t":1726358400}
{"o":15.194555018,"h":15.2386804218,"l":15.1656540775,"c":15.2320504697,"v":114895.25992305,"t":1726362000}
{"o":15.2320504697,"h":15.2438656925,"l":15.1821228313,"c":15.2206602963,"v":106082.2899555712,"t":1726365600}
{"o":15.2206602963,"h":15.2328251164,"l":15.1853576899,"c":15.1869275035,"v":179818.6978585089,"t":1726369200}
{"o":15.1869275035,"h":15.2045228044,"l":15.1305374116,"c":15.1397362266,"v":177886.8360099096,"t":1726372800}
{"o":15.1397362266,"h":15.1767401722,"l":15.1171428498,"c":15.1504929875,"v":119520.3512123508,"t":1726376400}
{"o":15.1504929875,"h":15.1909453089,"l":15.1498563884,"c":15.187889537,"v":115085.7144038277,"t":1726380000}
{"o":15.187889537,"h":15.1882516952,"l":15.1301326456,"c":15.1556894343,"v":129028.8347209313,"t":1726383600}
{"o":15.1556894343,"h":15.1587419048,"l":15.0945720311,"c":15.1123389753,"v":120380.1654577664,"t":1726387200}
{"o":15.1123389753,"h":15.1229645267,"l":15.066526774,"c":15.0790683438,"v":107395.5927527637,"t":1726390800}
{"o":15.0790683438,"h":15.0897290401,"l":15.0154971036,"c":15.0266173926,"v":127552.0661264978,"t":1726394400}
{"o":15.0266173926,"h":15.0266173926,"l":14.9397114752,"c":14.9873069728,"v":129296.5078984824,"t":1726398000}
{"o":14.9873069728,"h":15.0216494668,"l":14.9286279154,"c":15.0209240679,"v":139812.4945283573,"t":1726401600}
{"o":15.0209240679,"h":15.0742016604,"l":14.9761299009,"c":15.0028882558,"v":185078.7544837756,"t":1726405200}
{"o":15.0028882558,"h":15.0275331282,"l":14.8785252961,"c":15.0033295323,"v":201543.9039750882,"t":1726408800}
{"o":15.0033295323,"h":15.026267245,"l":14.9535444251,"c":14.9981968574,"v":181680.0890867099,"t":1726412400}
{"o":14.9981968574,"h":15.0101669029,"l":14.7798782644,"c":14.7918020223,"v":194749.6460990772,"t":1726416000}
{"o":14.7918020223,"h":14.8264617007,"l":14.6895027661,"c":14.7431874372,"v":245861.3701418894,"t":1726419600}
{"o":14.7431874372,"h":14.85245329,"l":14.7253210487,"c":14.7732955063,"v":238923.0353319829,"t":1726423200}
{"o":14.7732955063,"h":14.8289508672,"l":14.7431175571,"c":14.7461742979,"v":159267.2445005095,"t":1726426800}
{"o":14.7461742979,"h":14.7542807421,"l":14.6750001901,"c":14.7132288578,"v":173305.9597272024,"t":1726430400}
{"o":14.7132288578,"h":14.7141401315,"l":14.4314107527,"c":14.5971979541,"v":235851.7220119238,"t":1726434000}
{"o":14.5971979541,"h":14.6010069534,"l":14.4967591958,"c":14.5726000408,"v":263279.4607485381,"t":1726437600}
{"o":14.5726000408,"h":14.6219810285,"l":14.4105373107,"c":14.5172342015,"v":358380.4886476855,"t":1726441200}
{"o":14.5172342015,"h":14.5646077274,"l":14.4612236822,"c":14.4866099103,"v":250328.2300135151,"t":1726444800}
{"o":14.4866099103,"h":14.4866099103,"l":14.3384720145,"c":14.3831274574,"v":263242.5573614484,"t":1726448400}
{"o":14.3831274574,"h":14.4184755067,"l":14.2810858817,"c":14.3245597846,"v":246638.9255781804,"t":1726452000}
{"o":14.3245597846,"h":14.4414151735,"l":14.3151933993,"c":14.4351997016,"v":173870.374296064,"t":1726455600}
{"o":14.4351997016,"h":14.4756708261,"l":14.4229226799,"c":14.4347273057,"v":167028.2434551456,"t":1726459200}
{"o":14.4347273057,"h":14.5133453919,"l":14.428261682,"c":14.5058560388,"v":120692.9498848935,"t":1726462800}
{"o":14.5058560388,"h":14.5320158,"l":14.4077231029,"c":14.429550543,"v":164128.1711495065,"t":1726466400}
{"o":14.429550543,"h":14.5159857284,"l":14.4168998136,"c":14.4991832554,"v":160828.2365007734,"t":1726470000}
{"o":14.4991832554,"h":14.6263761039,"l":14.4829017684,"c":14.5543259213,"v":210503.340531968,"t":1726473600}
{"o":14.5543259213,"h":14.6170791036,"l":14.4557889239,"c":14.4567746295,"v":193292.6003813595,"t":1726477200}
{"o":14.4567746295,"h":14.6151453805,"l":14.4355600627,"c":14.5833706834,"v":206455.1446307283,"t":1726480800}
{"o":14.5833706834,"h":14.607824997,"l":14.5511418257,"c":14.5696592165,"v":153202.5868734833,"t":1726484400}
{"o":14.5696592165,"h":14.6179382095,"l":14.5252940473,"c":14.5467267888,"v":199565.8349054621,"t":1726488000}
{"o":14.5467267888,"h":14.6085623848,"l":14.4873394883,"c":14.5986596223,"v":261177.7853359559,"t":1726491600}
{"o":14.5986596223,"h":14.6218003437,"l":14.3585886359,"c":14.4064260788,"v":342762.04087725,"t":1726495200}
{"o":14.4064260788,"h":14.5780612927,"l":14.3681642054,"c":14.522032506,"v":272257.7096796842,"t":1726498800}
{"o":14.522032506,"h":14.550221712,"l":14.4111742026,"c":14.4119790417,"v":226695.5116590723,"t":1726502400}
{"o":14.4119790417,"h":14.557693275,"l":14.2437145227,"c":14.5245822252,"v":398777.359540655,"t":1726506000}
{"o":14.5245822252,"h":14.5347139019,"l":14.3599597639,"c":14.4198387528,"v":213642.3776397597,"t":1726509600}
{"o":14.4198387528,"h":14.5076101325,"l":14.3852907922,"c":14.484445951,"v":197558.0281360758,"t":1726513200}
{"o":14.484445951,"h":14.536326729,"l":14.3719803438,"c":14.3719803438,"v":189648.1790076921,"t":1726516800}
{"o":14.3719803438,"h":14.5245954882,"l":14.35664174,"c":14.5245954882,"v":181240.0605444126,"t":1726520400}
{"o":14.5245954882,"h":14.5274448258,"l":14.4102581749,"c":14.4330290442,"v":130640.0107419986,"t":1726524000}
{"o":14.4330290442,"h":14.5801287395,"l":14.4330290442,"c":14.5287019759,"v":143205.1496871476,"t":1726527600}
{"o":14.5287019759,"h":14.579415999,"l":14.4397392857,"c":14.4447668339,"v":171874.2407408855,"t":1726531200}
{"o":14.4447668339,"h":14.495264144,"l":14.3992367008,"c":14.4210565939,"v":176024.2505118261,"t":1726534800}
{"o":14.4210565939,"h":14.5282443948,"l":14.3843478423,"c":14.4515938472,"v":211914.508280452,"t":1726538400}
{"o":14.4515938472,"h":14.5226552052,"l":14.4413381281,"c":14.4880309582,"v":136529.0188325139,"t":1726542000}
{"o":14.4880309582,"h":14.5280743421,"l":14.4432368614,"c":14.5072216362,"v":117626.9156377493,"t":1726545600}
{"o":14.5072216362,"h":14.6777081674,"l":14.5051974139,"c":14.6469931246,"v":168165.3408579489,"t":1726549200}
{"o":14.6469931246,"h":14.6596852982,"l":14.5791995033,"c":14.5841093398,"v":170387.1225181049,"t":1726552800}
{"o":14.5841093398,"h":14.6312801072,"l":14.5701476042,"c":14.6113379848,"v":178300.1584873454,"t":1726556400}
{"o":14.6113379848,"h":14.6739443685,"l":14.6113379848,"c":14.6344102444,"v":148708.7373733557,"t":1726560000}
{"o":14.6344102444,"h":14.6725502176,"l":14.5551762039,"c":14.6409451034,"v":172136.5607817299,"t":1726563600}
{"o":14.6409451034,"h":14.7324386416,"l":14.6134722796,"c":14.6661978639,"v":194385.8190794266,"t":1726567200}
{"o":14.6661978639,"h":14.7070843677,"l":14.5643936084,"c":14.5717443054,"v":182562.1202249324,"t":1726570800}
{"o":14.5717443054,"h":14.6388204148,"l":14.5258980947,"c":14.6251959416,"v":200104.7534031752,"t":1726574400}
{"o":14.6251959416,"h":14.6596534333,"l":14.4685253763,"c":14.4944157953,"v":259591.0241771087,"t":1726578000}
{"o":14.4944157953,"h":14.9030637651,"l":14.4738479742,"c":14.7519011561,"v":533496.8475926628,"t":1726581600}
{"o":14.7519011561,"h":15.0519898686,"l":14.7463280012,"c":14.8774591613,"v":403459.2337985967,"t":1726585200}
{"o":14.8774591613,"h":14.9097816137,"l":14.5934374175,"c":14.6293052619,"v":396492.5567521174,"t":1726588800}
{"o":14.6293052619,"h":14.7715320956,"l":14.6050684326,"c":14.7133243981,"v":274097.504193137,"t":1726592400}
{"o":14.7133243981,"h":14.7477973476,"l":14.5863542168,"c":14.6398710738,"v":220867.0654095718,"t":1726596000}
{"o":14.6398710738,"h":14.6752698922,"l":14.4827553514,"c":14.6067553278,"v":262626.5499834783,"t":1726599600}
{"o":14.6067553278,"h":14.6576482483,"l":14.5605901982,"c":14.5814329537,"v":235274.754596961,"t":1726603200}
{"o":14.5814329537,"h":14.6661228762,"l":14.5801298031,"c":14.6427955653,"v":176031.7632991266,"t":1726606800}
{"o":14.6427955653,"h":14.6427955653,"l":14.5500203516,"c":14.5541063543,"v":172363.1512523709,"t":1726610400}
{"o":14.5541063543,"h":14.5541063543,"l":14.4948251609,"c":14.5357614917,"v":153981.0640129454,"t":1726614000}
{"o":14.5357614917,"h":14.5445322081,"l":14.3906122943,"c":14.5084003014,"v":199114.3924569913,"t":1726617600}
{"o":14.5084003014,"h":14.5428346176,"l":14.4395106396,"c":14.4663175759,"v":182273.8558090432,"t":1726621200}
{"o":14.4663175759,"h":14.5520076595,"l":14.4503417111,"c":14.5520076595,"v":156953.7797863383,"t":1726624800}
{"o":14.5520076595,"h":14.6029546132,"l":14.5447496939,"c":14.5493007089,"v":198515.4870375804,"t":1726628400}
{"o":14.5493007089,"h":14.5673789734,"l":14.4315073837,"c":14.4862731291,"v":188683.45898218,"t":1726632000}
{"o":14.4862731291,"h":14.4940621089,"l":14.432530402,"c":14.4749255444,"v":132508.1143815232,"t":1726635600}
{"o":14.4749255444,"h":14.516432568,"l":14.3634007979,"c":14.5038068563,"v":432249.5560864453,"t":1726639200}
{"o":14.5038068563,"h":14.5336704799,"l":14.4900982503,"c":14.5112340013,"v":219916.6379055518,"t":1726642800}
{"o":14.5112340013,"h":14.5116399271,"l":14.4304098832,"c":14.4457427916,"v":162009.8183089346,"t":1726646400}
{"o":14.4457427916,"h":14.4545386037,"l":14.2759764565,"c":14.2763268516,"v":215417.1549786046,"t":1726650000}
{"o":14.2763268516,"h":14.3170521566,"l":14.1509017194,"c":14.2992252182,"v":245898.0244750025,"t":1726653600}
{"o":14.2992252182,"h":14.3508610908,"l":14.2652652784,"c":14.2989251436,"v":156527.1711323459,"t":1726657200}
{"o":14.2989251436,"h":14.3693266203,"l":14.2289608206,"c":14.3567947989,"v":169218.1328662102,"t":1726660800}
{"o":14.3567947989,"h":14.4005691232,"l":14.1665837319,"c":14.2178687711,"v":232157.5485407336,"t":1726664400}
{"o":14.2178687711,"h":14.2443250137,"l":14.1185490455,"c":14.1396656366,"v":256174.856608539,"t":1726668000}
{"o":14.1396656366,"h":14.197304023,"l":14.0425497487,"c":14.1072940194,"v":295017.3605263049,"t":1726671600}
{"o":14.1072940194,"h":14.2550588971,"l":14.0584404623,"c":14.2348825583,"v":251788.6877377928,"t":1726675200}
{"o":14.2348825583,"h":14.3361750246,"l":14.126555451,"c":14.2783059242,"v":247171.4682963306,"t":1726678800}
{"o":14.2783059242,"h":14.7019488318,"l":14.249399643,"c":14.5163575621,"v":993510.9764993534,"t":1726682400}
{"o":14.5163575621,"h":14.5163575621,"l":14.2516072006,"c":14.3003480869,"v":535892.0569924222,"t":1726686000}
{"o":14.3003480869,"h":14.4637760048,"l":14.1972014677,"c":14.4520759258,"v":256481.159444409,"t":1726689600}
{"o":14.4520759258,"h":14.550256322,"l":14.4148402688,"c":14.4961648183,"v":232783.7605334833,"t":1726693200}
{"o":14.4961648183,"h":14.5522292255,"l":14.4480141156,"c":14.5206207264,"v":201442.2670821541,"t":1726696800}
{"o":14.5206207264,"h":14.8542871585,"l":14.5206207264,"c":14.8391849999,"v":345527.1565681928,"t":1726700400}
{"o":14.8391849999,"h":15.0790123517,"l":14.8360041353,"c":14.9973585861,"v":548462.5987034597,"t":1726704000}
{"o":14.9973585861,"h":15.0358563762,"l":14.8888295062,"c":14.9711370907,"v":323216.0302961641,"t":1726707600}
{"o":14.9711370907,"h":15.174096082,"l":14.9204878688,"c":15.156559415,"v":278775.09025552,"t":1726711200}
{"o":15.156559415,"h":15.3215706632,"l":15.1563877641,"c":15.253405484,"v":311620.2038055358,"t":1726714800}
{"o":15.253405484,"h":15.3734366363,"l":15.2222191035,"c":15.3494643839,"v":239445.4341559461,"t":1726718400}
{"o":15.3494643839,"h":15.3891787451,"l":15.2732107129,"c":15.2904198445,"v":232125.0225249619,"t":1726722000}
{"o":15.2904198445,"h":15.4278483781,"l":15.2047073407,"c":15.3024568304,"v":310408.8262425197,"t":1726725600}
{"o":15.3024568304,"h":15.3555775819,"l":15.2654954892,"c":15.3091328393,"v":275019.5575998524,"t":1726729200}
{"o":15.3091328393,"h":15.3663105326,"l":15.2911964406,"c":15.2945427145,"v":254643.6004329732,"t":1726732800}
{"o":15.2945427145,"h":15.3798211625,"l":15.276236688,"c":15.3218581373,"v":259666.2577653449,"t":1726736400}
{"o":15.3218581373,"h":15.4107992848,"l":15.2997176227,"c":15.3140428553,"v":283366.4305906915,"t":1726740000}
{"o":15.3140428553,"h":15.4317741756,"l":15.3074226865,"c":15.4136753379,"v":296504.5081963822,"t":1726743600}
{"o":15.4136753379,"h":15.5690005547,"l":15.3744813274,"c":15.53479225,"v":496591.2926453676,"t":1726747200}
{"o":15.53479225,"h":15.6629195819,"l":15.4802994294,"c":15.524050651,"v":384029.2703477412,"t":1726750800}
{"o":15.524050651,"h":15.6856698646,"l":15.5210559727,"c":15.5733574883,"v":388409.0319423664,"t":1726754400}
{"o":15.5733574883,"h":15.8063722353,"l":15.5497988679,"c":15.8006067292,"v":334530.0560778732,"t":1726758000}
{"o":15.8006067292,"h":15.9566531029,"l":15.7459858217,"c":15.834841851,"v":400744.8295770093,"t":1726761600}
{"o":15.834841851,"h":15.8917188298,"l":15.7551760791,"c":15.8189814207,"v":290006.9059075207,"t":1726765200}
{"o":15.8189814207,"h":15.9308412761,"l":15.8129842668,"c":15.87796179,"v":287715.716358386,"t":1726768800}
{"o":15.87796179,"h":15.9155960578,"l":15.798963547,"c":15.8053813155,"v":247078.6545042784,"t":1726772400}
{"o":15.8053813155,"h":15.8926368785,"l":15.7913126126,"c":15.8754563238,"v":218542.6962845103,"t":1726776000}
{"o":15.8754563238,"h":15.8831058455,"l":15.6539906734,"c":15.6626629312,"v":218973.8373564253,"t":1726779600}
{"o":15.6626629312,"h":15.781300071,"l":15.5923499128,"c":15.737900727,"v":256071.7755424831,"t":1726783200}
{"o":15.737900727,"h":15.799258179,"l":15.7061545121,"c":15.7835361863,"v":236375.5192392594,"t":1726786800}
{"o":15.7835361863,"h":15.8537654506,"l":15.658998876,"c":15.6680367295,"v":267174.7953040479,"t":1726790400}
{"o":15.6680367295,"h":15.7493029923,"l":15.5984787347,"c":15.7050600645,"v":225974.2590435936,"t":1726794000}
{"o":15.7050600645,"h":15.746971045,"l":15.6002602759,"c":15.7399794748,"v":197149.8609919136,"t":1726797600}
{"o":15.7399794748,"h":15.9806561817,"l":15.7258892835,"c":15.9806561817,"v":255247.502098117,"t":1726801200}
{"o":15.9806561817,"h":16.4388787959,"l":15.9593496727,"c":16.368169549,"v":534472.2159187,"t":1726804800}
{"o":16.368169549,"h":16.5741572745,"l":16.2729554684,"c":16.3914329603,"v":359048.1288982479,"t":1726808400}
{"o":16.3914329603,"h":16.8358559735,"l":16.3230373345,"c":16.7337048218,"v":408759.0274285384,"t":1726812000}
{"o":16.7337048218,"h":16.742263962,"l":16.5237828447,"c":16.6872416055,"v":366784.6640161547,"t":1726815600}
{"o":16.6872416055,"h":16.8356475424,"l":16.566084169,"c":16.6623266297,"v":579761.0398800228,"t":1726819200}
{"o":16.6623266297,"h":16.7727675602,"l":16.6313139063,"c":16.6843769224,"v":238573.141606812,"t":1726822800}
{"o":16.6843769224,"h":16.7743421994,"l":16.597519939,"c":16.7491183381,"v":248161.074281353,"t":1726826400}
{"o":16.7491183381,"h":16.7575218639,"l":16.5811198612,"c":16.6355876792,"v":278571.1957013346,"t":1726830000}
{"o":16.6355876792,"h":16.7019226727,"l":16.5409175822,"c":16.6209662789,"v":256980.4353673847,"t":1726833600}
{"o":16.6209662789,"h":16.6419081284,"l":16.2021990073,"c":16.2687632884,"v":425973.1703595301,"t":1726837200}
{"o":16.2687632884,"h":16.4924724942,"l":16.1164715943,"c":16.3309238975,"v":418557.722809366,"t":1726840800}
{"o":16.3309238975,"h":16.4340659062,"l":16.2131764777,"c":16.3363718714,"v":302645.5952811617,"t":1726844400}
{"o":16.3363718714,"h":16.4093287986,"l":16.2437687391,"c":16.3149278426,"v":263385.5062028056,"t":1726848000}
{"o":16.3149278426,"h":16.3501129764,"l":16.0997887005,"c":16.1148546072,"v":313608.6139185239,"t":1726851600}
{"o":16.1148546072,"h":16.173944556,"l":15.9968571788,"c":16.1548242492,"v":280603.1646580089,"t":1726855200}
{"o":16.1548242492,"h":16.2796445136,"l":16.1236401932,"c":16.2028440528,"v":216469.533558083,"t":1726858800}
{"o":16.2028440528,"h":16.2728601515,"l":16.1703429139,"c":16.2012835311,"v":176212.9270634223,"t":1726862400}
{"o":16.2012835311,"h":16.3994358907,"l":16.1966665328,"c":16.2690200626,"v":232677.7401503889,"t":1726866000}
{"o":16.2690200626,"h":16.3268799769,"l":16.2247273907,"c":16.2600115835,"v":159089.4673334328,"t":1726869600}
{"o":16.2600115835,"h":16.2611261564,"l":16.1612369764,"c":16.1994887996,"v":180767.9549046926,"t":1726873200}
{"o":16.1994887996,"h":16.3521787213,"l":16.0815879701,"c":16.2556439146,"v":286994.9944794967,"t":1726876800}
{"o":16.2556439146,"h":16.2847278996,"l":16.0529766619,"c":16.064931487,"v":228545.2161299629,"t":1726880400}
{"o":16.064931487,"h":16.1198733226,"l":16.0168857717,"c":16.0840714929,"v":204232.3213535952,"t":1726884000}
{"o":16.0840714929,"h":16.1985720041,"l":16.0620776762,"c":16.1364680005,"v":187484.9573814929,"t":1726887600}
{"o":16.1364680005,"h":16.1539558794,"l":15.9801918267,"c":16.0575649801,"v":208809.7696662037,"t":1726891200}
{"o":16.0575649801,"h":16.1383672954,"l":16.0372400321,"c":16.1283749428,"v":213292.5454453903,"t":1726894800}
{"o":16.1283749428,"h":16.2643876008,"l":16.1007370791,"c":16.2286599896,"v":162883.6874240669,"t":1726898400}
{"o":16.2286599896,"h":16.3265266984,"l":16.2085036586,"c":16.2885688023,"v":156672.1965623419,"t":1726902000}
{"o":16.2885688023,"h":16.3493196506,"l":16.2361928693,"c":16.2542651542,"v":141522.2828707052,"t":1726905600}
{"o":16.2542651542,"h":16.323118857,"l":16.2430077663,"c":16.2946728275,"v":151862.3619085297,"t":1726909200}
{"o":16.2946728275,"h":16.3020228031,"l":16.1811277565,"c":16.2267019921,"v":140531.9146534171,"t":1726912800}
{"o":16.2267019921,"h":16.2797686761,"l":16.2132694263,"c":16.2642694357,"v":147581.129496637,"t":1726916400}
{"o":16.2642694357,"h":16.2967372031,"l":16.2129318843,"c":16.2944612093,"v":124117.1880499788,"t":1726920000}
{"o":16.2944612093,"h":16.423573732,"l":16.243308961,"c":16.4098894069,"v":168734.6176184473,"t":1726923600}
{"o":16.4098894069,"h":16.5116269109,"l":16.3823812914,"c":16.4690306377,"v":222932.3178818364,"t":1726927200}
{"o":16.4690306377,"h":16.4762634999,"l":16.2941526516,"c":16.3177086091,"v":213691.679556611,"t":1726930800}
{"o":16.3177086091,"h":16.3738487224,"l":16.2691852292,"c":16.3402549943,"v":303460.7054913969,"t":1726934400}
{"o":16.3402549943,"h":16.4116756542,"l":16.3050521939,"c":16.3699157773,"v":204255.1743302244,"t":1726938000}
{"o":16.3699157773,"h":16.442937621,"l":16.3282474956,"c":16.3300043804,"v":182793.0825534731,"t":1726941600}
{"o":16.3300043804,"h":16.3732461094,"l":16.274340114,"c":16.2845879781,"v":267970.8137848764,"t":1726945200}
{"o":16.2845879781,"h":16.338863628,"l":16.2720862599,"c":16.310773208,"v":159827.3886706595,"t":1726948800}
{"o":16.310773208,"h":16.3744025808,"l":16.2879623814,"c":16.3367350138,"v":151622.3506345803,"t":1726952400}
{"o":16.3367350138,"h":16.4184505232,"l":16.3333583281,"c":16.4184505232,"v":129999.6276699187,"t":1726956000}
{"o":16.4184505232,"h":16.5581283615,"l":16.3845873148,"c":16.5091076449,"v":170434.7524506552,"t":1726959600}
{"o":16.5091076449,"h":16.5680655695,"l":16.3730328089,"c":16.4575372754,"v":196936.7710134303,"t":1726963200}
{"o":16.4575372754,"h":16.4604568284,"l":16.3219583027,"c":16.3411952587,"v":149641.6209865331,"t":1726966800}
{"o":16.3411952587,"h":16.363845795,"l":16.2557474433,"c":16.316173687,"v":226767.0222896033,"t":1726970400}
{"o":16.316173687,"h":16.3855999483,"l":16.2954509241,"c":16.3682922133,"v":149503.7688198484,"t":1726974000}
{"o":16.3682922133,"h":16.4656627995,"l":16.3570453415,"c":16.4076796777,"v":154513.5870767329,"t":1726977600}
{"o":16.4076796777,"h":16.413948727,"l":16.260714166,"c":16.2674015274,"v":157522.3047636373,"t":1726981200}
{"o":16.2674015274,"h":16.3093382376,"l":16.1758829857,"c":16.1928483545,"v":138076.9036440523,"t":1726984800}
{"o":16.1928483545,"h":16.2644456359,"l":16.1797629473,"c":16.2644456359,"v":117024.1598243802,"t":1726988400}
{"o":16.2644456359,"h":16.309506386,"l":16.2321870508,"c":16.2750221818,"v":145264.5691577633,"t":1726992000}
{"o":16.2750221818,"h":16.2821260618,"l":16.0204851861,"c":16.0226805807,"v":219188.5499591023,"t":1726995600}
{"o":16.0226805807,"h":16.0842193737,"l":15.9573876047,"c":16.029395818,"v":162343.667043581,"t":1726999200}
{"o":16.029395818,"h":16.0411219684,"l":15.9268621672,"c":16.0076297174,"v":167396.3010342932,"t":1727002800}
{"o":16.0076297174,"h":16.0433881482,"l":15.9611878657,"c":16.0014566912,"v":148256.9976332527,"t":1727006400}
{"o":16.0014566912,"h":16.0214022044,"l":15.8374863689,"c":15.8776288115,"v":180627.1869954279,"t":1727010000}
{"o":15.8776288115,"h":15.926249973,"l":15.7615914048,"c":15.8396813584,"v":216768.4120656363,"t":1727013600}
{"o":15.8396813584,"h":15.8959860698,"l":15.8084948993,"c":15.8175937302,"v":189659.4523588106,"t":1727017200}
{"o":15.8175937302,"h":15.8968695726,"l":15.7367526126,"c":15.8640161927,"v":188028.8172013552,"t":1727020800}
{"o":15.8640161927,"h":16.0703762235,"l":15.86104021,"c":16.0281571482,"v":217258.0713883371,"t":1727024400}
{"o":16.0281571482,"h":16.0309677747,"l":15.8863619715,"c":15.929320921,"v":170469.5590933667,"t":1727028000}
{"o":15.929320921,"h":16.0100905714,"l":15.8345805442,"c":15.9846864123,"v":173099.7438767911,"t":1727031600}
{"o":15.9846864123,"h":16.0472141754,"l":15.9412214775,"c":15.9568391106,"v":203193.3004005073,"t":1727035200}
{"o":15.9568391106,"h":16.0212972502,"l":15.6658067088,"c":15.6809707919,"v":227774.7137578554,"t":1727038800}
{"o":15.6809707919,"h":16.1052820544,"l":15.5997412486,"c":16.0782011434,"v":443604.2067142695,"t":1727042400}
{"o":16.0782011434,"h":16.1046921686,"l":15.9351584778,"c":15.983137083,"v":249720.7093634137,"t":1727046000}
{"o":15.983137083,"h":16.1853926305,"l":15.7093319034,"c":16.0844839109,"v":363786.5718500181,"t":1727049600}
{"o":16.0844839109,"h":16.3000620809,"l":16.0662488904,"c":16.2093534796,"v":366701.9558842335,"t":1727053200}
{"o":16.2093534796,"h":16.2422227105,"l":16.116828122,"c":16.210359451,"v":229042.3209343755,"t":1727056800}
{"o":16.210359451,"h":16.527875132,"l":16.1990670587,"c":16.3303808573,"v":361694.4066299315,"t":1727060400}
{"o":16.3303808573,"h":16.3778688188,"l":16.1936225909,"c":16.2459590022,"v":225971.4686133938,"t":1727064000}
{"o":16.2459590022,"h":16.2613956528,"l":16.1340745692,"c":16.2074533744,"v":207053.6791386901,"t":1727067600}
{"o":16.2074533744,"h":16.2791861138,"l":16.1803433277,"c":16.2379578316,"v":189849.4968465608,"t":1727071200}
{"o":16.2379578316,"h":16.251015778,"l":16.0379745683,"c":16.0788447051,"v":260619.9883283095,"t":1727074800}
{"o":16.0788447051,"h":16.0907692844,"l":15.8473456306,"c":15.8766634668,"v":306850.0567207352,"t":1727078400}
{"o":15.8766634668,"h":16.0259262898,"l":15.8669509206,"c":15.995479784,"v":289260.9325213977,"t":1727082000}
{"o":15.995479784,"h":16.0053017483,"l":15.8533942608,"c":15.9014151857,"v":257752.2198295562,"t":1727085600}
{"o":15.9014151857,"h":15.9152778456,"l":15.8106335575,"c":15.863833601,"v":230592.9579009931,"t":1727089200}
{"o":15.863833601,"h":15.8732862588,"l":15.7554392479,"c":15.8135940317,"v":247902.5509685866,"t":1727092800}
{"o":15.8135940317,"h":15.8886731678,"l":15.7552356053,"c":15.8099825618,"v":322163.4182061571,"t":1727096400}
{"o":15.8099825618,"h":16.0681198901,"l":15.781107169,"c":15.8843307497,"v":433467.0809309945,"t":1727100000}
{"o":15.8843307497,"h":16.0148125104,"l":15.7723596794,"c":15.9406411979,"v":320594.4815774839,"t":1727103600}
{"o":15.9406411979,"h":16.0228156612,"l":15.8007001056,"c":15.8213672153,"v":364144.5642686766,"t":1727107200}
{"o":15.8213672153,"h":15.878974395,"l":15.7735865387,"c":15.8521029603,"v":268969.0269662588,"t":1727110800}
{"o":15.8521029603,"h":15.9439418565,"l":15.8444468079,"c":15.9039441214,"v":219345.7867523902,"t":1727114400}
{"o":15.9039441214,"h":15.9344017313,"l":15.8203781954,"c":15.8358063225,"v":277145.2179220399,"t":1727118000}
{"o":15.8358063225,"h":15.8784721279,"l":15.8034957659,"c":15.8419142224,"v":232167.9402287941,"t":1727121600}
{"o":15.8419142224,"h":15.9492434009,"l":15.7478829391,"c":15.9258538962,"v":487689.0916307833,"t":1727125200}
{"o":15.9258538962,"h":15.9677258,"l":15.878159695,"c":15.9552754096,"v":231446.9953544448,"t":1727128800}
{"o":15.9552754096,"h":16.0445621894,"l":15.9139578662,"c":15.9982754032,"v":201915.6408377808,"t":1727132400}
{"o":15.9982754032,"h":16.0440914722,"l":15.813600439,"c":15.8982871952,"v":343941.0741156017,"t":1727136000}
{"o":15.8982871952,"h":16.0405962198,"l":15.8193754312,"c":15.9594373198,"v":313424.570417855,"t":1727139600}
{"o":15.9594373198,"h":16.215016825,"l":15.8385479128,"c":16.1981992512,"v":368276.5522910785,"t":1727143200}
{"o":16.1981992512,"h":16.2249232213,"l":16.11227256,"c":16.1958653128,"v":259692.0571185666,"t":1727146800}
{"o":16.1958653128,"h":16.2595353275,"l":16.060179639,"c":16.0852275786,"v":232438.3060554551,"t":1727150400}
{"o":16.0852275786,"h":16.1949384459,"l":16.072464563,"c":16.160850748,"v":233087.8931824499,"t":1727154000}
{"o":16.160850748,"h":16.2091357557,"l":16.1078700809,"c":16.16111444,"v":213561.6566788736,"t":1727157600}
{"o":16.16111444,"h":16.2795002953,"l":16.1413194548,"c":16.2565922933,"v":229577.0166037941,"t":1727161200}
{"o":16.2565922933,"h":16.4383915782,"l":16.2471908394,"c":16.3869775274,"v":344157.9205662491,"t":1727164800}
{"o":16.3869775274,"h":16.4307502265,"l":16.1869110359,"c":16.1923003874,"v":269539.654021175,"t":1727168400}
{"o":16.1923003874,"h":16.2610483645,"l":16.1665514311,"c":16.2105220441,"v":236457.8320929542,"t":1727172000}
{"o":16.2105220441,"h":16.218196979,"l":16.1276491733,"c":16.1827865098,"v":251792.8768569092,"t":1727175600}
{"o":16.1827865098,"h":16.3870403086,"l":16.1810986978,"c":16.2787548366,"v":300187.1532608921,"t":1727179200}
{"o":16.2787548366,"h":16.4096886395,"l":16.238997166,"c":16.2879228021,"v":331132.1228917178,"t":1727182800}
{"o":16.2879228021,"h":16.296437987,"l":15.9333599258,"c":16.1029056444,"v":611400.8198724489,"t":1727186400}
{"o":16.1029056444,"h":16.1512766478,"l":16.0135378972,"c":16.0770662491,"v":307901.5749461979,"t":1727190000}
{"o":16.0770662491,"h":16.2046813668,"l":16.0594046956,"c":16.1832528866,"v":336565.217925279,"t":1727193600}
{"o":16.1832528866,"h":16.4027750288,"l":16.1675800461,"c":16.2895706584,"v":459107.3702044719,"t":1727197200}
{"o":16.2895706584,"h":16.337912893,"l":16.1957774891,"c":16.2547671261,"v":342956.9671248409,"t":1727200800}
{"o":16.2547671261,"h":16.5055199415,"l":16.2092136982,"c":16.4056110798,"v":342494.6980122506,"t":1727204400}
{"o":16.4056110798,"h":16.5423316325,"l":16.3655415464,"c":16.4102633934,"v":505433.0559417877,"t":1727208000}
{"o":16.4102633934,"h":16.4593308811,"l":16.3655497756,"c":16.4337473661,"v":296826.1472093279,"t":1727211600}
{"o":16.4337473661,"h":17.0107915592,"l":16.4337473661,"c":16.9454612171,"v":560068.3150329224,"t":1727215200}
{"o":16.9454612171,"h":16.9979796298,"l":16.8316159681,"c":16.8772033393,"v":403159.2187412931,"t":1727218800}
{"o":16.8772033393,"h":16.9689440945,"l":16.7630159283,"c":16.7910437307,"v":332833.4641598823,"t":1727222400}
{"o":16.7910437307,"h":17.0052107994,"l":16.773182478,"c":16.8504721995,"v":360529.8594213178,"t":1727226000}
{"o":16.8504721995,"h":16.8762268508,"l":16.7402259388,"c":16.746078016,"v":328932.2592096272,"t":1727229600}
{"o":16.746078016,"h":16.8466943335,"l":16.6924891581,"c":16.7982861497,"v":282089.2439832627,"t":1727233200}
{"o":16.7982861497,"h":16.8204543498,"l":16.6427633757,"c":16.6452680725,"v":364806.6307171692,"t":1727236800}
{"o":16.6452680725,"h":16.7196530246,"l":16.5967969934,"c":16.605285494,"v":304930.3226918795,"t":1727240400}
{"o":16.605285494,"h":16.6308915774,"l":16.5112216821,"c":16.5467617174,"v":326577.2737712038,"t":1727244000}
{"o":16.5467617174,"h":16.5741453861,"l":16.4288358342,"c":16.5462847949,"v":303468.5614179493,"t":1727247600}
{"o":16.5462847949,"h":16.6179629564,"l":16.5350694811,"c":16.6041625207,"v":263801.3760315498,"t":1727251200}
{"o":16.6041625207,"h":16.6422090327,"l":16.5482111911,"c":16.5573735012,"v":234251.6133456321,"t":1727254800}
{"o":16.5573735012,"h":16.6242199016,"l":16.510800405,"c":16.5771595698,"v":304612.00625471,"t":1727258400}
{"o":16.5771595698,"h":16.6839056429,"l":16.5633354683,"c":16.6806821013,"v":271355.967916473,"t":1727262000}
{"o":16.6806821013,"h":16.6863752356,"l":16.5553852922,"c":16.5647929324,"v":273738.1447116752,"t":1727265600}
{"o":16.5647929324,"h":16.6736030366,"l":16.5403752925,"c":16.65765858,"v":374773.8168404454,"t":1727269200}
{"o":16.65765858,"h":16.7850989137,"l":16.6434976462,"c":16.7704050335,"v":717502.1836413302,"t":1727272800}
{"o":16.7704050335,"h":16.9013932496,"l":16.6106507451,"c":16.619611582,"v":510573.0065744256,"t":1727276400}
{"o":16.619611582,"h":16.790889269,"l":16.6006023381,"c":16.740621791,"v":542435.6046440329,"t":1727280000}
{"o":16.740621791,"h":16.7636256847,"l":16.4480526162,"c":16.5098488523,"v":485257.4523724749,"t":1727283600}
{"o":16.5098488523,"h":16.6371936689,"l":16.4894756136,"c":16.6340510212,"v":366620.6997161565,"t":1727287200}
{"o":16.6340510212,"h":16.7038655127,"l":16.5613237248,"c":16.5713882048,"v":385071.1675136241,"t":1727290800}
{"o":16.5713882048,"h":16.6736301332,"l":16.5713882048,"c":16.6031321123,"v":396949.5185274665,"t":1727294400}
{"o":16.6031321123,"h":16.6162856024,"l":16.5122998689,"c":16.5270280474,"v":357448.4795260096,"t":1727298000}
{"o":16.5270280474,"h":16.5410266547,"l":16.4045973513,"c":16.4793307075,"v":428967.6340359729,"t":1727301600}
{"o":16.4793307075,"h":16.4853465615,"l":16.2708203292,"c":16.3436678522,"v":447676.321911485,"t":1727305200}
{"o":16.3436678522,"h":16.4231475951,"l":16.1839263547,"c":16.2692664041,"v":436162.7863057586,"t":1727308800}
{"o":16.2692664041,"h":16.3958827141,"l":16.2294750466,"c":16.3903530175,"v":416691.1386899637,"t":1727312400}
{"o":16.3903530175,"h":16.4942595776,"l":16.3732279556,"c":16.4898279995,"v":453283.1583278814,"t":1727316000}
{"o":16.4898279995,"h":16.5255134291,"l":16.4322335171,"c":16.4839860209,"v":361433.2154321672,"t":1727319600}
{"o":16.4839860209,"h":16.5107802307,"l":16.4265010747,"c":16.4649023145,"v":305016.0432821899,"t":1727323200}
{"o":16.4649023145,"h":16.6084367788,"l":16.444121364,"c":16.5717144532,"v":372611.2055867286,"t":1727326800}
{"o":16.5717144532,"h":16.7139860668,"l":16.55933281,"c":16.6427631138,"v":427462.8452844884,"t":1727330400}
{"o":16.6427631138,"h":16.7836061004,"l":16.6300427706,"c":16.766802787,"v":356378.7380649479,"t":1727334000}
{"o":16.766802787,"h":16.7912008388,"l":16.6596869894,"c":16.6750433281,"v":339118.0453943858,"t":1727337600}
{"o":16.6750433281,"h":16.7340431173,"l":16.6274783909,"c":16.6522484877,"v":314386.569863423,"t":1727341200}
{"o":16.6522484877,"h":16.9445219172,"l":16.6432694657,"c":16.8794255006,"v":375760.664113697,"t":1727344800}
{"o":16.8794255006,"h":16.9224550699,"l":16.8089559283,"c":16.898351292,"v":382495.816693144,"t":1727348400}
{"o":16.898351292,"h":16.9798566916,"l":16.8214334688,"c":16.8284482161,"v":386225.8382016562,"t":1727352000}
{"o":16.8284482161,"h":16.8770400594,"l":16.7220238908,"c":16.8004915587,"v":492452.2346562902,"t":1727355600}
{"o":16.8004915587,"h":17.2102321233,"l":16.7906712039,"c":16.9467712008,"v":863570.7516838586,"t":1727359200}
{"o":16.9467712008,"h":17.459189695,"l":16.9021503054,"c":17.3611992366,"v":863162.8727609646,"t":1727362800}
{"o":17.3611992366,"h":17.4924942422,"l":17.3013175998,"c":17.3053488645,"v":689253.0247007236,"t":1727366400}
{"o":17.3053488645,"h":17.4354664299,"l":16.5757336227,"c":17.1937938649,"v":597723.5188509558,"t":1727370000}
{"o":17.1937938649,"h":17.348906047,"l":17.1621837177,"c":17.3162214284,"v":474596.8015886923,"t":1727373600}
{"o":17.3162214284,"h":17.343499738,"l":17.1829607193,"c":17.1852655831,"v":390281.0335720592,"t":1727377200}
{"o":17.1852655831,"h":17.2447648972,"l":17.0623443797,"c":17.0792688841,"v":589705.9720006778,"t":1727380800}
{"o":17.0792688841,"h":17.2306696304,"l":17.0681332728,"c":17.180372153,"v":447016.7216174508,"t":1727384400}
{"o":17.180372153,"h":17.281268436,"l":17.1702088243,"c":17.274672436,"v":404425.2945591059,"t":1727388000}
{"o":17.274672436,"h":17.2761581739,"l":17.0138517358,"c":17.1860534282,"v":417931.029833481,"t":1727391600}
{"o":17.1860534282,"h":17.2832253994,"l":17.1077434695,"c":17.2659639344,"v":488065.6221299553,"t":1727395200}
{"o":17.2659639344,"h":17.267181317,"l":17.0484928077,"c":17.1163863124,"v":420164.5671344475,"t":1727398800}
{"o":17.1163863124,"h":17.160102741,"l":17.0081147121,"c":17.0423780456,"v":423399.234795135,"t":1727402400}
{"o":17.0423780456,"h":17.2162020654,"l":17.0151024192,"c":17.2073047175,"v":540126.4966041475,"t":1727406000}
{"o":17.2073047175,"h":17.3749772443,"l":17.1972788478,"c":17.3362053833,"v":496662.8737945142,"t":1727409600}
{"o":17.3362053833,"h":17.399476718,"l":17.2566155366,"c":17.3838356993,"v":467875.1042523632,"t":1727413200}
{"o":17.3838356993,"h":17.5573459434,"l":17.3696885183,"c":17.4260411099,"v":590546.628551217,"t":1727416800}
{"o":17.4260411099,"h":17.5616323959,"l":17.3295935244,"c":17.3995462717,"v":451743.0178053748,"t":1727420400}
{"o":17.3995462717,"h":17.5625293876,"l":17.3931781466,"c":17.489051653,"v":518231.5873607571,"t":1727424000}
{"o":17.489051653,"h":17.5971236937,"l":17.4281927817,"c":17.4420908423,"v":500755.213328662,"t":1727427600}
{"o":17.4420908423,"h":17.5495540982,"l":17.2356475676,"c":17.2412012427,"v":465344.577410055,"t":1727431200}
{"o":17.2412012427,"h":17.3151363373,"l":17.1962355807,"c":17.2423085735,"v":390180.9828505581,"t":1727434800}
{"o":17.2423085735,"h":17.412583729,"l":17.1859461785,"c":17.3784894406,"v":544726.1871329282,"t":1727438400}
{"o":17.3784894406,"h":17.3916967549,"l":17.2016514872,"c":17.3480272092,"v":556243.4643775661,"t":1727442000}
{"o":17.3480272092,"h":17.7956961239,"l":17.3140805702,"c":17.6810492044,"v":1026316.7560613914,"t":1727445600}
{"o":17.6810492044,"h":17.8238181105,"l":17.5728412738,"c":17.5813067021,"v":917019.1723374588,"t":1727449200}
{"o":17.5813067021,"h":17.6404178722,"l":17.4573356765,"c":17.6128814473,"v":816525.3762647415,"t":1727452800}
{"o":17.6128814473,"h":17.6173759791,"l":17.3594531642,"c":17.4452029303,"v":683233.4471152714,"t":1727456400}
{"o":17.4452029303,"h":17.5119167725,"l":17.3600779463,"c":17.5100964595,"v":559202.8754324021,"t":1727460000}
{"o":17.5100964595,"h":17.5480011744,"l":17.3715411707,"c":17.413218683,"v":539234.3791280625,"t":1727463600}
{"o":17.413218683,"h":17.5152069449,"l":17.3814781223,"c":17.4622367801,"v":491385.3791924582,"t":1727467200}
{"o":17.4622367801,"h":17.4986786298,"l":17.3991801557,"c":17.4229746189,"v":446361.6912742486,"t":1727470800}
{"o":17.4229746189,"h":17.4929173771,"l":17.3966034831,"c":17.4631398981,"v":446330.0268570545,"t":1727474400}
{"o":17.4631398981,"h":17.4897623969,"l":17.3952717165,"c":17.4213266519,"v":368065.8505713277,"t":1727478000}
{"o":17.4213266519,"h":17.4908826328,"l":17.414683999,"c":17.4795248569,"v":362496.386714917,"t":1727481600}
{"o":17.4795248569,"h":17.5237712243,"l":17.4308852594,"c":17.5204226558,"v":401722.6366860103,"t":1727485200}
{"o":17.5204226558,"h":17.6177592753,"l":17.4687877738,"c":17.5297839463,"v":493540.9856251774,"t":1727488800}
{"o":17.5297839463,"h":17.5900447349,"l":17.4764227715,"c":17.5310882423,"v":443593.4983954348,"t":1727492400}
{"o":17.5310882423,"h":17.5581428724,"l":17.4780894541,"c":17.5021598603,"v":321951.8935981558,"t":1727496000}
{"o":17.5021598603,"h":17.5282830902,"l":17.4128352225,"c":17.4212848711,"v":324502.6814542782,"t":1727499600}
{"o":17.4212848711,"h":17.4400352957,"l":17.262826386,"c":17.2856418699,"v":370137.5684801338,"t":1727503200}
{"o":17.2856418699,"h":17.3351721703,"l":17.2348950327,"c":17.2774174872,"v":340011.1412627475,"t":1727506800}
{"o":17.2774174872,"h":17.2920762833,"l":17.1602700345,"c":17.1699890066,"v":463339.0928907052,"t":1727510400}
{"o":17.1699890066,"h":17.3358149734,"l":17.1323598321,"c":17.3290259486,"v":430128.000278142,"t":1727514000}
{"o":17.3290259486,"h":17.4134063913,"l":17.294580509,"c":17.4023131004,"v":393698.6311983294,"t":1727517600}
{"o":17.4023131004,"h":17.4170128352,"l":17.3041799924,"c":17.3551727538,"v":454395.6727607796,"t":1727521200}
{"o":17.3551727538,"h":17.3761343603,"l":17.2793240519,"c":17.3490787671,"v":426530.7361193915,"t":1727524800}
{"o":17.3490787671,"h":17.3707950776,"l":17.261438331,"c":17.3477708629,"v":360270.4995033076,"t":1727528400}
{"o":17.3477708629,"h":17.4622521463,"l":17.3468349575,"c":17.4513143694,"v":442781.5378341247,"t":1727532000}
{"o":17.4513143694,"h":17.4588277939,"l":17.325365407,"c":17.3406496729,"v":387781.3405847884,"t":1727535600}
{"o":17.3406496729,"h":17.3716264558,"l":17.283101336,"c":17.3044632081,"v":464346.8016902477,"t":1727539200}
{"o":17.3044632081,"h":17.3928920897,"l":17.2890756251,"c":17.3241336451,"v":437607.6712286535,"t":1727542800}
{"o":17.3241336451,"h":17.3790289493,"l":17.2960823682,"c":17.3084014579,"v":397069.37788292,"t":1727546400}
{"o":17.3084014579,"h":17.3512002623,"l":17.2954976339,"c":17.3188136915,"v":381474.481415576,"t":1727550000}
{"o":17.3188136915,"h":17.3546633818,"l":17.2859940231,"c":17.2907763805,"v":329432.2359094072,"t":1727553600}
{"o":17.2907763805,"h":17.3168238699,"l":17.1933385235,"c":17.3102205878,"v":433629.7737538541,"t":1727557200}
{"o":17.3102205878,"h":17.3442352937,"l":17.258531404,"c":17.3150812706,"v":312082.3434097695,"t":1727560800}
{"o":17.3150812706,"h":17.3427517521,"l":17.2555368434,"c":17.3221411436,"v":311399.8665866589,"t":1727564400}
{"o":17.3221411436,"h":17.4223288012,"l":17.264090744,"c":17.3212907653,"v":486807.1260078779,"t":1727568000}
{"o":17.3212907653,"h":17.4617603969,"l":17.3106038569,"c":17.450379251,"v":430595.9354766253,"t":1727571600}
{"o":17.450379251,"h":17.5381167122,"l":17.4182725027,"c":17.420328659,"v":541270.0314680696,"t":1727575200}
{"o":17.420328659,"h":17.4536595526,"l":17.3447047876,"c":17.4352191322,"v":426408.3754768512,"t":1727578800}
{"o":17.4352191322,"h":17.4552510462,"l":17.3264438816,"c":17.3785731843,"v":348642.0006131475,"t":1727582400}
{"o":17.3785731843,"h":17.478538616,"l":17.2663335269,"c":17.2663335269,"v":364870.7562602127,"t":1727586000}
{"o":17.2663335269,"h":17.3011166622,"l":17.1562765831,"c":17.1818969727,"v":389088.8385446587,"t":1727589600}
{"o":17.1818969727,"h":17.2314603493,"l":17.1385466888,"c":17.1799296193,"v":406977.4780127114,"t":1727593200}
{"o":17.1799296193,"h":17.2969507862,"l":17.1392388493,"c":17.2335181815,"v":385839.9023754366,"t":1727596800}
{"o":17.2335181815,"h":17.3116412435,"l":17.2268191749,"c":17.2546771147,"v":317595.2942413024,"t":1727600400}
{"o":17.2546771147,"h":17.2749883461,"l":17.0575476469,"c":17.2568371718,"v":356524.442312691,"t":1727604000}
{"o":17.2568371718,"h":17.3364812957,"l":17.243449613,"c":17.3185848269,"v":359366.6750391627,"t":1727607600}
{"o":17.3185848269,"h":17.3793802007,"l":17.2513401605,"c":17.2613177728,"v":463591.3210052581,"t":1727611200}
{"o":17.2613177728,"h":17.4119314881,"l":17.1902539005,"c":17.3848279436,"v":518920.822529764,"t":1727614800}
{"o":17.3848279436,"h":17.4048505439,"l":17.3127977117,"c":17.3347478049,"v":499836.0001109272,"t":1727618400}
{"o":17.3347478049,"h":17.4061652132,"l":17.2800764063,"c":17.3795498944,"v":551397.5368138253,"t":1727622000}
{"o":17.3795498944,"h":17.4023017907,"l":17.3118544527,"c":17.3950659413,"v":462901.8065148604,"t":1727625600}
{"o":17.3950659413,"h":17.4795278805,"l":17.3856393589,"c":17.4254165022,"v":405527.9168561244,"t":1727629200}
{"o":17.4254165022,"h":17.493205547,"l":17.4154868079,"c":17.4565814127,"v":353952.6382138729,"t":1727632800}
{"o":17.4565814127,"h":17.6465643254,"l":17.4565814127,"c":17.6212315928,"v":384952.566208203,"t":1727636400}
{"o":17.6212315928,"h":17.7658209793,"l":17.5885846111,"c":17.7067002143,"v":635872.3915282675,"t":1727640000}
{"o":17.7067002143,"h":17.8751607973,"l":17.6266254075,"c":17.6902250513,"v":500948.0072878716,"t":1727643600}
{"o":17.6902250513,"h":17.7737869912,"l":17.5638970647,"c":17.5717757119,"v":457613.9592861627,"t":1727647200}
{"o":17.5717757119,"h":17.5993517015,"l":17.4414528664,"c":17.5106931421,"v":398077.4883124625,"t":1727650800}
{"o":17.5106931421,"h":17.5746683126,"l":17.3115581827,"c":17.5348539022,"v":578814.3251165543,"t":1727654400}
{"o":17.5348539022,"h":17.6549334826,"l":17.3548383154,"c":17.3757562141,"v":555417.9676285703,"t":1727658000}
{"o":17.3757562141,"h":17.4349009172,"l":17.2300936179,"c":17.2403849249,"v":565650.1845056691,"t":1727661600}
{"o":17.2403849249,"h":17.338843613,"l":17.15477338,"c":17.2539906618,"v":480939.2706666883,"t":1727665200}
{"o":17.2539906618,"h":17.2576378903,"l":17.1498734766,"c":17.2340342468,"v":328238.5553641362,"t":1727668800}
{"o":17.2340342468,"h":17.3437242645,"l":17.2082466829,"c":17.3383582134,"v":305213.1170022044,"t":1727672400}
{"o":17.3383582134,"h":17.4039173591,"l":17.2875646558,"c":17.2875646558,"v":374941.7206056006,"t":1727676000}
{"o":17.2875646558,"h":17.4322580078,"l":17.2859536818,"c":17.3291111995,"v":336059.6738761549,"t":1727679600}
{"o":17.3291111995,"h":17.3381307958,"l":17.2341048266,"c":17.2838497625,"v":346586.7285131267,"t":1727683200}
{"o":17.2838497625,"h":17.2903012812,"l":17.057542466,"c":17.0635696418,"v":481639.3072113661,"t":1727686800}
{"o":17.0635696418,"h":17.1105572106,"l":16.9296038911,"c":17.0522122334,"v":412116.5298431618,"t":1727690400}
{"o":17.0522122334,"h":17.1993477747,"l":17.001303478,"c":17.1939760131,"v":387605.6719185915,"t":1727694000}
{"o":17.1939760131,"h":17.337227104,"l":17.1064628056,"c":17.3151021544,"v":395319.9612875561,"t":1727697600}
{"o":17.3151021544,"h":17.3824051739,"l":17.2744106915,"c":17.3158838926,"v":636306.7237160499,"t":1727701200}
{"o":17.3158838926,"h":17.3799954853,"l":17.2011408228,"c":17.2783232978,"v":554285.2388406061,"t":1727704800}
{"o":17.2783232978,"h":17.3364716792,"l":17.0278607281,"c":17.0340149937,"v":502754.0471316053,"t":1727708400}
{"o":17.0340149937,"h":17.1411219594,"l":17.0203268022,"c":17.0994495197,"v":475226.8089392565,"t":1727712000}
{"o":17.0994495197,"h":17.1919695071,"l":17.0363030922,"c":17.1897087995,"v":468607.0960985288,"t":1727715600}
{"o":17.1897087995,"h":17.1994724963,"l":17.0069071701,"c":17.1112985326,"v":520594.6052631464,"t":1727719200}
{"o":17.1112985326,"h":17.1571157479,"l":17.019740401,"c":17.1253562757,"v":539672.574611697,"t":1727722800}
{"o":17.1253562757,"h":17.3314755254,"l":17.1105050256,"c":17.3126066786,"v":633525.5007414937,"t":1727726400}
{"o":17.3126066786,"h":17.3369921812,"l":17.1978233658,"c":17.2068574211,"v":379428.2187929278,"t":1727730000}
{"o":17.2068574211,"h":17.2483443432,"l":17.0570994942,"c":17.0640028374,"v":422895.4105244309,"t":1727733600}
{"o":17.0640028374,"h":17.0712819463,"l":16.7646493351,"c":16.8474629095,"v":528167.3952265327,"t":1727737200}
{"o":16.8474629095,"h":17.0400039754,"l":16.7311040924,"c":17.0250737749,"v":536167.7442532872,"t":1727740800}
{"o":17.0250737749,"h":17.0847471761,"l":17.0025128226,"c":17.0435900106,"v":529461.657493513,"t":1727744400}
{"o":17.0435900106,"h":17.0437587016,"l":16.8957617134,"c":16.9919743228,"v":402861.6941784842,"t":1727748000}
{"o":16.9919743228,"h":17.1458620037,"l":16.977431072,"c":17.1257086455,"v":389385.4652557246,"t":1727751600}
{"o":17.1257086455,"h":17.2171138908,"l":17.0966319005,"c":17.194808938,"v":444073.0093560931,"t":1727755200}
{"o":17.194808938,"h":17.2072062732,"l":17.1248527929,"c":17.1690162658,"v":368240.9771929931,"t":1727758800}
{"o":17.1690162658,"h":17.356265092,"l":17.1690162658,"c":17.3258161342,"v":330893.1804740007,"t":1727762400}
{"o":17.3258161342,"h":17.3381841037,"l":17.2540755424,"c":17.3246864554,"v":348951.8450007353,"t":1727766000}
{"o":17.3246864554,"h":17.3451622082,"l":17.2332747945,"c":17.2803661584,"v":408311.7558463929,"t":1727769600}
{"o":17.2803661584,"h":17.3863734509,"l":17.2568055996,"c":17.318710866,"v":372288.7135459057,"t":1727773200}
{"o":17.318710866,"h":17.3859717512,"l":17.29367069,"c":17.358399801,"v":401571.0077357867,"t":1727776800}
{"o":17.358399801,"h":17.3833459121,"l":17.2819209631,"c":17.2901027904,"v":330374.755406257,"t":1727780400}
{"o":17.2901027904,"h":17.3439536962,"l":17.2124785693,"c":17.2429924181,"v":369488.0302362024,"t":1727784000}
{"o":17.2429924181,"h":17.2556533024,"l":16.8382576186,"c":16.9760957641,"v":732685.4952683776,"t":1727787600}
{"o":16.9760957641,"h":17.0618515174,"l":16.5542414308,"c":16.6534235219,"v":941298.8209568652,"t":1727791200}
{"o":16.6534235219,"h":16.6764338223,"l":15.7998626483,"c":16.5233749995,"v":1285415.8956177647,"t":1727794800}
{"o":16.5233749995,"h":16.5686898585,"l":16.1811192552,"c":16.3972123776,"v":900274.2028306088,"t":1727798400}
{"o":16.3972123776,"h":16.3972123776,"l":15.7530304808,"c":16.3060654847,"v":1408067.8406910608,"t":1727802000}
{"o":16.3060654847,"h":16.5131991539,"l":16.2105077028,"c":16.2796320356,"v":729432.4449190674,"t":1727805600}
{"o":16.2796320356,"h":16.3248546492,"l":16.0444081416,"c":16.0662419563,"v":560839.8255457068,"t":1727809200}
{"o":16.0662419563,"h":16.1231095173,"l":15.718806835,"c":16.0375301111,"v":1013849.0764805265,"t":1727812800}
{"o":16.0375301111,"h":16.1777683306,"l":15.9300432125,"c":16.1601974213,"v":523088.4564037903,"t":1727816400}
{"o":16.1601974213,"h":16.1601974213,"l":15.8920230441,"c":15.9843543539,"v":420851.5969294764,"t":1727820000}
{"o":15.9843543539,"h":16.0706397615,"l":15.9216919258,"c":16.0319593409,"v":425233.2074882905,"t":1727823600}
{"o":16.0319593409,"h":16.0811539398,"l":15.8452282523,"c":15.9695905038,"v":507444.1722121454,"t":1727827200}
{"o":15.9695905038,"h":16.1648095923,"l":15.9401017257,"c":16.14830289,"v":512993.819757227,"t":1727830800}
{"o":16.14830289,"h":16.2855143393,"l":16.0986247248,"c":16.2780523874,"v":410709.8955219059,"t":1727834400}
{"o":16.2780523874,"h":16.3546697127,"l":16.2459201363,"c":16.2636421242,"v":389414.0505393405,"t":1727838000}
{"o":16.2636421242,"h":16.266832175,"l":16.1830477734,"c":16.2007444937,"v":344584.8047211455,"t":1727841600}
{"o":16.2007444937,"h":16.2559932628,"l":16.1528207491,"c":16.2050984879,"v":379461.6558907918,"t":1727845200}
{"o":16.2050984879,"h":16.501352941,"l":16.1652229489,"c":16.3908682573,"v":492432.7707097748,"t":1727848800}
{"o":16.3908682573,"h":16.4350581333,"l":16.3132648005,"c":16.3267111055,"v":409098.396324633,"t":1727852400}
{"o":16.3267111055,"h":16.4060793894,"l":16.2611840314,"c":16.3599344309,"v":423584.8590046134,"t":1727856000}
{"o":16.3599344309,"h":16.3701198042,"l":16.1042790072,"c":16.1333255304,"v":531768.7779774304,"t":1727859600}
{"o":16.1333255304,"h":16.269494179,"l":16.09519328,"c":16.1076583223,"v":464297.9186635615,"t":1727863200}
{"o":16.1076583223,"h":16.2060250709,"l":16.0377122873,"c":16.1412451523,"v":480109.8627552761,"t":1727866800}
{"o":16.1412451523,"h":16.1514696678,"l":15.8692065371,"c":15.9056372713,"v":588582.8454799355,"t":1727870400}
{"o":15.9056372713,"h":16.1613111051,"l":15.7712732459,"c":16.1272599225,"v":677367.1635594112,"t":1727874000}
{"o":16.1272599225,"h":16.2399431194,"l":16.0382423926,"c":16.053264114,"v":818027.0286816261,"t":1727877600}
{"o":16.053264114,"h":16.3203456946,"l":16.0441887462,"c":16.302361019,"v":681595.9668469803,"t":1727881200}
{"o":16.302361019,"h":16.400365017,"l":16.1271480424,"c":16.1387253327,"v":873207.7912906524,"t":1727884800}
{"o":16.1387253327,"h":16.171819181,"l":16.0003585047,"c":16.0982531275,"v":887540.380510751,"t":1727888400}
{"o":16.0982531275,"h":16.1144084278,"l":15.7022893401,"c":15.7184468922,"v":888198.1170414262,"t":1727892000}
{"o":15.7184468922,"h":15.7818335437,"l":15.0244684007,"c":15.4652413925,"v":1194061.5349552198,"t":1727895600}
{"o":15.4652413925,"h":15.6371331661,"l":15.3128713361,"c":15.5595048812,"v":778767.3189685113,"t":1727899200}
{"o":15.5595048812,"h":15.6312005606,"l":15.4375983674,"c":15.5519067676,"v":455207.3733943683,"t":1727902800}
{"o":15.5519067676,"h":15.6397021682,"l":15.3985980757,"c":15.6397021682,"v":449652.4366359647,"t":1727906400}
{"o":15.6397021682,"h":15.6529796807,"l":15.4859133533,"c":15.488009419,"v":338701.7764595553,"t":1727910000}
{"o":15.488009419,"h":15.6231822337,"l":15.3223495166,"c":15.5433044924,"v":648783.0906135367,"t":1727913600}
{"o":15.5433044924,"h":15.7039165437,"l":15.5345964221,"c":15.6227041736,"v":509160.4704588836,"t":1727917200}
{"o":15.6227041736,"h":15.7326505637,"l":15.5857411569,"c":15.6881797208,"v":417121.9906785153,"t":1727920800}
{"o":15.6881797208,"h":15.7934434068,"l":15.6470127118,"c":15.7815143208,"v":388890.3091377213,"t":1727924400}
{"o":15.7815143208,"h":15.7831763974,"l":15.667189334,"c":15.6950673351,"v":340688.2525948017,"t":1727928000}
{"o":15.6950673351,"h":15.7267136354,"l":15.5764628083,"c":15.6084913499,"v":413149.3359636313,"t":1727931600}
{"o":15.6084913499,"h":15.7124291202,"l":15.5783054342,"c":15.6520302728,"v":373979.461261179,"t":1727935200}
{"o":15.6520302728,"h":15.7020098827,"l":15.4520742149,"c":15.4623429973,"v":504004.8862455036,"t":1727938800}
{"o":15.4623429973,"h":15.4761316708,"l":15.0014527821,"c":15.0340466658,"v":663730.5185269745,"t":1727942400}
{"o":15.0340466658,"h":15.2942613736,"l":14.9426715837,"c":15.1690150578,"v":631235.4092442971,"t":1727946000}
{"o":15.1690150578,"h":15.2754252003,"l":15.1105471797,"c":15.2704505414,"v":399680.3719324669,"t":1727949600}
{"o":15.2704505414,"h":15.3015321436,"l":15.1126910732,"c":15.1267927846,"v":402751.9982126787,"t":1727953200}
{"o":15.1267927846,"h":15.1306016313,"l":14.9466366734,"c":15.0334614771,"v":552610.9305192791,"t":1727956800}
{"o":15.0334614771,"h":15.173118099,"l":14.8505526469,"c":15.1298996777,"v":758821.1356637954,"t":1727960400}
{"o":15.1298996777,"h":15.3074919475,"l":14.8744449564,"c":14.8851339935,"v":827069.5266078236,"t":1727964000}
{"o":14.8851339935,"h":15.0310965781,"l":14.706572861,"c":14.9762528044,"v":867010.952267846,"t":1727967600}
{"o":14.9762528044,"h":15.0905470413,"l":14.7594078394,"c":14.9130207306,"v":692268.2355083632,"t":1727971200}
{"o":14.9130207306,"h":15.1015047464,"l":14.81044558,"c":15.0246535238,"v":615598.2747506083,"t":1727974800}
{"o":15.0246535238,"h":15.1281659078,"l":14.9321374658,"c":15.0344460647,"v":538924.4101016237,"t":1727978400}
{"o":15.0344460647,"h":15.1842490948,"l":14.9192617389,"c":15.1784176745,"v":484737.6028746059,"t":1727982000}
{"o":15.1784176745,"h":15.2328826524,"l":15.0232359286,"c":15.0412753085,"v":401428.0439501082,"t":1727985600}
{"o":15.0412753085,"h":15.1640565847,"l":14.9436743867,"c":15.1485680802,"v":397003.9424510149,"t":1727989200}
{"o":15.1485680802,"h":15.1876261202,"l":15.0699064423,"c":15.1310824155,"v":339847.5993617777,"t":1727992800}
{"o":15.1310824155,"h":15.1904609504,"l":15.0169230337,"c":15.1074530401,"v":349430.0007283666,"t":1727996400}
{"o":15.1074530401,"h":15.1791837458,"l":15.019339684,"c":15.0325815537,"v":453646.7973700379,"t":1728000000}
{"o":15.0325815537,"h":15.3185851212,"l":15.0192357267,"c":15.2547563837,"v":509662.1262139173,"t":1728003600}
{"o":15.2547563837,"h":15.2930594101,"l":15.1657981712,"c":15.1988355938,"v":388111.9758539078,"t":1728007200}
{"o":15.1988355938,"h":15.214917453,"l":15.1100139793,"c":15.1741300532,"v":384291.8663681787,"t":1728010800}
{"o":15.1741300532,"h":15.2865120545,"l":15.1741300532,"c":15.2191475301,"v":318713.3248509461,"t":1728014400}
{"o":15.2191475301,"h":15.4163723007,"l":15.2004335824,"c":15.3867581635,"v":345109.5409521184,"t":1728018000}
{"o":15.3867581635,"h":15.4306491118,"l":15.2892623768,"c":15.3091819706,"v":413284.4012090962,"t":1728021600}
{"o":15.3091819706,"h":15.4422778916,"l":15.2765663939,"c":15.4241192046,"v":409636.4124001809,"t":1728025200}
{"o":15.4241192046,"h":15.5810849037,"l":15.3817013742,"c":15.4677383712,"v":487015.4290694205,"t":1728028800}
{"o":15.4677383712,"h":15.5274101799,"l":15.4201812437,"c":15.445834607,"v":414116.9821652915,"t":1728032400}
{"o":15.445834607,"h":15.4991931851,"l":15.3755356732,"c":15.3997981164,"v":327338.444280563,"t":1728036000}
{"o":15.3997981164,"h":15.4904120591,"l":15.399760029,"c":15.4773339703,"v":311051.1333786368,"t":1728039600}
{"o":15.4773339703,"h":15.7187218425,"l":15.3827643938,"c":15.7114348072,"v":650894.7382768732,"t":1728043200}
{"o":15.7114348072,"h":15.7626136633,"l":15.5117776974,"c":15.5982480089,"v":815278.27951327,"t":1728046800}
{"o":15.5982480089,"h":15.6014041033,"l":15.2588451502,"c":15.454440014,"v":802691.4521997051,"t":1728050400}
{"o":15.454440014,"h":15.7505099949,"l":15.4476172966,"c":15.7358474701,"v":686255.7637873057,"t":1728054000}
{"o":15.7358474701,"h":16.0242252612,"l":15.6715052801,"c":15.9039447684,"v":640870.848818279,"t":1728057600}
{"o":15.9039447684,"h":15.9193301002,"l":15.7476737858,"c":15.7771806582,"v":604918.2460296091,"t":1728061200}
{"o":15.7771806582,"h":15.8961507357,"l":15.725182161,"c":15.8961507357,"v":562619.327349357,"t":1728064800}
{"o":15.8961507357,"h":15.9703691356,"l":15.8594067008,"c":15.8965553146,"v":463570.6256454465,"t":1728068400}
{"o":15.8965553146,"h":15.9781919146,"l":15.7802201992,"c":15.8801951307,"v":423340.3715001731,"t":1728072000}
{"o":15.8801951307,"h":15.9734483337,"l":15.8295918331,"c":15.864620029,"v":453515.9089389856,"t":1728075600}
{"o":15.864620029,"h":15.907246141,"l":15.7502047651,"c":15.792135959,"v":398964.7776112069,"t":1728079200}
{"o":15.792135959,"h":15.8477662923,"l":15.7267346004,"c":15.8254506531,"v":322541.3203438419,"t":1728082800}
{"o":15.8254506531,"h":15.9138676894,"l":15.8065330235,"c":15.9138654244,"v":341894.4155661275,"t":1728086400}
{"o":15.9138654244,"h":15.9156062075,"l":15.7831087913,"c":15.85890525,"v":377573.1009429786,"t":1728090000}
{"o":15.85890525,"h":15.8812105486,"l":15.7061020204,"c":15.7320102316,"v":429211.2129855541,"t":1728093600}
{"o":15.7320102316,"h":15.7351527432,"l":15.6560476578,"c":15.6743764611,"v":517547.049101061,"t":1728097200}
{"o":15.6743764611,"h":15.7746217374,"l":15.5797317809,"c":15.7253503071,"v":497016.3422640046,"t":1728100800}
{"o":15.7253503071,"h":15.8636795726,"l":15.721554106,"c":15.860987763,"v":499400.0087463368,"t":1728104400}
{"o":15.860987763,"h":15.9601256226,"l":15.7990804399,"c":15.9448957471,"v":430280.6237597153,"t":1728108000}
{"o":15.9448957471,"h":15.9744985775,"l":15.8468276714,"c":15.8915624795,"v":388379.9809921207,"t":1728111600}
{"o":15.8915624795,"h":16.0131586349,"l":15.8780210871,"c":15.957778062,"v":394044.9922847049,"t":1728115200}
{"o":15.957778062,"h":16.0096244496,"l":15.9524238541,"c":15.9868568513,"v":315641.4219385593,"t":1728118800}
{"o":15.9868568513,"h":15.9888940185,"l":15.7862716705,"c":15.9072446687,"v":333058.5947570801,"t":1728122400}
{"o":15.9072446687,"h":15.9373491898,"l":15.8336304531,"c":15.8525491027,"v":310427.8371426145,"t":1728126000}
{"o":15.8525491027,"h":15.9201573775,"l":15.8422906383,"c":15.9143525207,"v":359578.3031479719,"t":1728129600}
{"o":15.9143525207,"h":15.9328753479,"l":15.7694692663,"c":15.7757308396,"v":422603.8863033313,"t":1728133200}
{"o":15.7757308396,"h":15.9037611974,"l":15.746546261,"c":15.8156387831,"v":428975.7702561573,"t":1728136800}
{"o":15.8156387831,"h":15.8367683676,"l":15.7501655681,"c":15.7871076111,"v":307394.8137162175,"t":1728140400}
{"o":15.7871076111,"h":15.8023686704,"l":15.7052809039,"c":15.7097218823,"v":357745.4833299512,"t":1728144000}
{"o":15.7097218823,"h":15.7843268032,"l":15.702426772,"c":15.7699601797,"v":358092.6542220323,"t":1728147600}
{"o":15.7699601797,"h":15.7899863166,"l":15.63733654,"c":15.7207559977,"v":537881.7364067974,"t":1728151200}
{"o":15.7207559977,"h":15.7782559111,"l":15.6852907023,"c":15.7062306921,"v":503572.0848301244,"t":1728154800}
{"o":15.7062306921,"h":15.715501904,"l":15.5762758594,"c":15.5817742508,"v":351810.0590905763,"t":1728158400}
{"o":15.5817742508,"h":15.7137799339,"l":15.5817742508,"c":15.6485242814,"v":293348.6187529289,"t":1728162000}
{"o":15.6485242814,"h":15.7967770577,"l":15.6464354364,"c":15.7953251718,"v":316158.7301489881,"t":1728165600}
{"o":15.7953251718,"h":15.795901004,"l":15.7243545266,"c":15.7526342434,"v":337712.2017211915,"t":1728169200}
{"o":15.7526342434,"h":15.7655546586,"l":15.6884023594,"c":15.7217500471,"v":268867.5665764745,"t":1728172800}
{"o":15.7217500471,"h":15.8545455321,"l":15.7018528512,"c":15.8540065219,"v":356228.7245643827,"t":1728176400}
{"o":15.8540065219,"h":15.8616145228,"l":15.7882983756,"c":15.8173204059,"v":346160.7153284124,"t":1728180000}
{"o":15.8173204059,"h":15.9140542321,"l":15.7584523656,"c":15.7690167352,"v":259880.230790621,"t":1728183600}
{"o":15.7690167352,"h":15.8155258338,"l":15.6963826005,"c":15.7346800207,"v":238621.0385566605,"t":1728187200}
{"o":15.7346800207,"h":15.7893234275,"l":15.7064730976,"c":15.7586672948,"v":212903.5609869455,"t":1728190800}
{"o":15.7586672948,"h":15.8413550959,"l":15.7486548257,"c":15.8067343587,"v":228888.4809187709,"t":1728194400}
{"o":15.8067343587,"h":15.8469409129,"l":15.778086606,"c":15.7958245348,"v":231573.158282501,"t":1728198000}
{"o":15.7958245348,"h":15.8846248118,"l":15.7584199083,"c":15.8334860399,"v":387185.0771688413,"t":1728201600}
{"o":15.8334860399,"h":15.9383521451,"l":15.8295874042,"c":15.8813397863,"v":307187.5363052845,"t":1728205200}
{"o":15.8813397863,"h":15.916299174,"l":15.8385691909,"c":15.8570365941,"v":323567.1061334815,"t":1728208800}
{"o":15.8570365941,"h":15.9541779997,"l":15.8426643294,"c":15.9135164891,"v":372123.346668551,"t":1728212400}
{"o":15.9135164891,"h":15.9798166966,"l":15.9043700026,"c":15.9692185154,"v":360717.0228146891,"t":1728216000}
{"o":15.9692185154,"h":16.022409928,"l":15.9529278531,"c":15.9537960606,"v":419267.2457591165,"t":1728219600}
{"o":15.9537960606,"h":16.1963785726,"l":15.9231547909,"c":16.1732013988,"v":521975.6387285317,"t":1728223200}
{"o":16.1732013988,"h":16.2047593039,"l":15.9821630727,"c":16.1361441068,"v":710492.4764961608,"t":1728226800}
{"o":16.1361441068,"h":16.1908078958,"l":16.009337723,"c":16.0098716322,"v":597607.7713932175,"t":1728230400}
{"o":16.0098716322,"h":16.0892101429,"l":16.0037926842,"c":16.029559625,"v":429390.5608083559,"t":1728234000}
{"o":16.029559625,"h":16.1331452075,"l":16.029559625,"c":16.1179858866,"v":408656.7019109172,"t":1728237600}
{"o":16.1179858866,"h":16.1918578749,"l":16.0482909316,"c":16.0700884499,"v":430834.9024347891,"t":1728241200}
{"o":16.8293008887,"h":16.9035068626,"l":16.7601677131,"c":16.8293008887,"v":393308.9919419828,"t":1721044800}
{"o":16.8293008887,"h":17.044665018,"l":16.7634374309,"c":16.9341956902,"v":452897.5724246032,"t":1721048400}
{"o":16.9341956902,"h":17.037624176,"l":16.7786649971,"c":16.9582571772,"v":476818.7803835162,"t":1721052000}
{"o":16.9582571772,"h":17.0439767654,"l":16.8388746424,"c":16.9079509213,"v":529899.4264585753,"t":1721055600}
{"o":16.9079509213,"h":17.1350351885,"l":16.8707481449,"c":17.0188340908,"v":656751.4677869147,"t":1721059200}
{"o":17.0188340908,"h":17.195227404,"l":16.9673766271,"c":17.0547709269,"v":597471.9503237606,"t":1721062800}
{"o":17.0547709269,"h":17.3087083255,"l":16.9986824281,"c":17.2321836579,"v":583286.6433498149,"t":1721066400}
{"o":17.2321836579,"h":17.3873061428,"l":17.1103113735,"c":17.1833928359,"v":691018.3366137628,"t":1721070000}
{"o":17.1833928359,"h":17.36472108,"l":17.1681724486,"c":17.3248451446,"v":509256.8310394469,"t":1721073600}
{"o":17.3248451446,"h":17.4125716984,"l":17.2393360191,"c":17.247306936,"v":461159.2207184431,"t":1721077200}
{"o":17.247306936,"h":17.6253089388,"l":17.2371055822,"c":17.5522294684,"v":579637.1560413681,"t":1721080800}
{"o":17.5522294684,"h":17.678498914,"l":17.4566643381,"c":17.6057975195,"v":618378.4482551244,"t":1721084400}
{"o":17.6057975195,"h":17.6932336045,"l":17.4446056246,"c":17.4648549053,"v":670165.9175636129,"t":1721088000}
{"o":17.4648549053,"h":17.5343962566,"l":17.3915379174,"c":17.4935434974,"v":458225.2301713902,"t":1721091600}
{"o":17.4935434974,"h":17.4988597272,"l":17.2785752777,"c":17.3119406033,"v":394518.801519013,"t":1721095200}
{"o":17.3119406033,"h":17.4730466153,"l":17.2619119148,"c":17.4485515471,"v":393131.5764851304,"t":1721098800}
{"o":17.4485515471,"h":17.525988884,"l":17.3922572548,"c":17.4741107253,"v":358045.6254504008,"t":1721102400}
{"o":17.4741107253,"h":17.5459102938,"l":16.9256708269,"c":17.1824481284,"v":584098.2308563569,"t":1721106000}
{"o":17.1824481284,"h":17.3400624227,"l":16.9905600781,"c":17.0038110885,"v":461750.487874034,"t":1721109600}
{"o":17.0038110885,"h":17.2017616907,"l":16.9998392611,"c":17.0754174368,"v":487408.8515214326,"t":1721113200}
{"o":17.0754174368,"h":17.1849864033,"l":16.8639897128,"c":17.0691685274,"v":467965.4840295414,"t":1721116800}
{"o":17.0691685274,"h":17.2236771073,"l":17.0070135847,"c":17.139916844,"v":403710.9486138572,"t":1721120400}
{"o":17.139916844,"h":17.3003877231,"l":17.097383104,"c":17.2866551693,"v":428769.0136486241,"t":1721124000}
{"o":17.2866551693,"h":17.4135175333,"l":17.2169195327,"c":17.3881354939,"v":473380.7594268996,"t":1721127600}
{"o":17.3881354939,"h":17.456329261,"l":17.2125390628,"c":17.2289883611,"v":493969.1931394817,"t":1721131200}
{"o":17.2289883611,"h":17.3808676178,"l":17.1984771586,"c":17.2053542145,"v":485284.3908589192,"t":1721134800}
{"o":17.2053542145,"h":17.2745831805,"l":17.0778291436,"c":17.2315945917,"v":519248.8217701135,"t":1721138400}
{"o":17.2315945917,"h":17.8361691915,"l":17.2013497465,"c":17.7854164047,"v":682046.8311900926,"t":1721142000}
{"o":17.7854164047,"h":17.8838217537,"l":17.5711896129,"c":17.7876075265,"v":802363.2110408624,"t":1721145600}
{"o":17.7876075265,"h":17.9586692567,"l":17.6993243812,"c":17.9167394246,"v":589200.5038897974,"t":1721149200}
{"o":17.9167394246,"h":17.9444482121,"l":17.806352749,"c":17.9057129677,"v":548293.3629416795,"t":1721152800}
{"o":17.9057129677,"h":17.9600627512,"l":17.7924577812,"c":17.8955854824,"v":380021.0935680007,"t":1721156400}
{"o":17.8955854824,"h":17.908343066,"l":17.6462576446,"c":17.6533259787,"v":457089.394911117,"t":1721160000}
{"o":17.6533259787,"h":17.8179285614,"l":17.6363413093,"c":17.7430587776,"v":371016.7246664676,"t":1721163600}
{"o":17.7430587776,"h":17.7671991033,"l":17.5804067783,"c":17.6804085008,"v":429393.3212551347,"t":1721167200}
{"o":17.6804085008,"h":17.8865519676,"l":17.6558739693,"c":17.752083448,"v":352343.4845174724,"t":1721170800}
{"o":17.752083448,"h":17.865169843,"l":17.7297202004,"c":17.8299795906,"v":398722.1855504686,"t":1721174400}
{"o":17.8299795906,"h":18.1075057034,"l":17.8191164874,"c":17.8995435696,"v":552148.8295706104,"t":1721178000}
{"o":17.8995435696,"h":17.9624875962,"l":17.8011809365,"c":17.8099457677,"v":356117.0436660342,"t":1721181600}
{"o":17.8099457677,"h":17.8195025943,"l":17.6886985799,"c":17.7933746703,"v":359901.2765650902,"t":1721185200}
{"o":17.7933746703,"h":17.8622819664,"l":17.7115970922,"c":17.8323754566,"v":356841.1146823174,"t":1721188800}
{"o":17.8323754566,"h":17.9667573908,"l":17.8019630846,"c":17.8458305106,"v":425894.3057090354,"t":1721192400}
{"o":17.8458305106,"h":17.9321924263,"l":17.7866600049,"c":17.8174915095,"v":334846.864087156,"t":1721196000}
{"o":17.8174915095,"h":17.8260659768,"l":17.6912508408,"c":17.7537812528,"v":342586.1137613029,"t":1721199600}
{"o":17.7537812528,"h":17.9830406796,"l":17.635545712,"c":17.8969762151,"v":426921.2777976702,"t":1721203200}
{"o":17.8969762151,"h":18.0761843327,"l":17.850109344,"c":18.0708130333,"v":345314.4878729347,"t":1721206800}
{"o":18.0708130333,"h":18.0709560952,"l":17.945450771,"c":17.9661097016,"v":304319.7220304788,"t":1721210400}
{"o":17.9661097016,"h":17.9735958591,"l":17.7088243672,"c":17.7712850357,"v":367824.4158601669,"t":1721214000}
{"o":17.7712850357,"h":17.8447537397,"l":17.7341579277,"c":17.7776333206,"v":346347.4188153898,"t":1721217600}
{"o":17.7776333206,"h":17.9055249222,"l":17.6462434431,"c":17.8833289992,"v":435710.7255148822,"t":1721221200}
{"o":17.8833289992,"h":17.901436466,"l":17.6837073485,"c":17.7157930522,"v":405737.8616652376,"t":1721224800}
{"o":17.7157930522,"h":17.7497123409,"l":17.4301071665,"c":17.4741687852,"v":435919.9713681596,"t":1721228400}
{"o":17.4741687852,"h":17.4931791631,"l":17.0902477997,"c":17.2266780945,"v":589353.1842260322,"t":1721232000}
{"o":17.2266780945,"h":17.3868473944,"l":17.1962896592,"c":17.2852906282,"v":436586.9687805172,"t":1721235600}
{"o":17.2852906282,"h":17.4165853512,"l":17.2517199843,"c":17.3049104485,"v":341985.1101623495,"t":1721239200}
{"o":17.3049104485,"h":17.3927591258,"l":17.250443992,"c":17.3198382391,"v":344895.2306137403,"t":1721242800}
{"o":17.3198382391,"h":17.3830285777,"l":17.2554973784,"c":17.2588896576,"v":353271.2907864622,"t":1721246400}
{"o":17.2588896576,"h":17.3231472337,"l":17.1178055242,"c":17.2860860305,"v":411864.8356038606,"t":1721250000}
{"o":17.2860860305,"h":17.339920897,"l":17.2020754233,"c":17.2277516851,"v":391417.6193506386,"t":1721253600}
{"o":17.2277516851,"h":17.2641107798,"l":17.1482391896,"c":17.1831367839,"v":314262.8861167582,"t":1721257200}
{"o":17.1831367839,"h":17.4890075759,"l":17.1771590431,"c":17.4492724269,"v":333718.8768178594,"t":1721260800}
{"o":17.4492724269,"h":17.5898880081,"l":17.4089088513,"c":17.5823525903,"v":316497.0850600965,"t":1721264400}
{"o":17.5823525903,"h":17.6611247743,"l":17.3452818485,"c":17.5198287651,"v":389378.3174582057,"t":1721268000}
{"o":17.5198287651,"h":17.626897911,"l":17.4979776581,"c":17.5598275878,"v":318381.1173419929,"t":1721271600}
{"o":17.5598275878,"h":17.5732737456,"l":17.3995888607,"c":17.4245971491,"v":342007.2554103859,"t":1721275200}
{"o":17.4245971491,"h":17.6274425408,"l":17.3547679266,"c":17.5854505154,"v":356226.549134275,"t":1721278800}
{"o":17.5854505154,"h":17.6711068748,"l":17.5328776036,"c":17.6533759478,"v":401698.2835688762,"t":1721282400}
{"o":17.6533759478,"h":17.6665738928,"l":17.5210082855,"c":17.5276130421,"v":440878.7863309729,"t":1721286000}
{"o":17.5276130421,"h":17.6290033111,"l":17.4806425588,"c":17.6144805878,"v":413802.931792227,"t":1721289600}
{"o":17.6144805878,"h":17.6683153937,"l":17.5691922679,"c":17.6177205371,"v":383363.4955481871,"t":1721293200}
{"o":17.6177205371,"h":17.6177205371,"l":17.4852433081,"c":17.588849411,"v":361493.1746196506,"t":1721296800}
{"o":17.588849411,"h":17.6328579503,"l":17.5051796446,"c":17.6174051318,"v":382938.775292767,"t":1721300400}
{"o":17.6174051318,"h":17.8409657045,"l":17.6114230872,"c":17.7807919064,"v":438706.4474507624,"t":1721304000}
{"o":17.7807919064,"h":17.8533158933,"l":17.6781447175,"c":17.756506432,"v":451845.9715211872,"t":1721307600}
{"o":17.756506432,"h":17.8024999812,"l":17.4142524718,"c":17.4630911295,"v":559310.1454070985,"t":1721311200}
{"o":17.4630911295,"h":17.4630911295,"l":17.2426915365,"c":17.2773985696,"v":569747.6900432693,"t":1721314800}
{"o":17.2773985696,"h":17.4209852446,"l":17.1328458791,"c":17.4044464376,"v":496916.8785408235,"t":1721318400}
{"o":17.4044464376,"h":17.4190210551,"l":17.215041791,"c":17.2315399137,"v":396582.3105380422,"t":1721322000}
{"o":17.2315399137,"h":17.3832756542,"l":17.1702918466,"c":17.2789110902,"v":455128.4955366428,"t":1721325600}
{"o":17.2789110902,"h":17.4009562351,"l":17.1845833526,"c":17.338332215,"v":389409.3657772888,"t":1721329200}
{"o":17.338332215,"h":17.4570265933,"l":17.2740470909,"c":17.4570265933,"v":342971.5317343587,"t":1721332800}
{"o":17.4570265933,"h":17.50723891,"l":17.3958556351,"c":17.4983552478,"v":327008.5164573999,"t":1721336400}
{"o":17.4983552478,"h":17.7267952293,"l":17.4478345721,"c":17.6664906921,"v":406271.2560710859,"t":1721340000}
{"o":17.6664906921,"h":17.7031572162,"l":17.5555864737,"c":17.5883422419,"v":336877.4922481179,"t":1721343600}
{"o":17.5883422419,"h":17.608124389,"l":17.4263911381,"c":17.4599015576,"v":421974.3564510486,"t":1721347200}
{"o":17.4599015576,"h":17.5206822235,"l":17.2596756412,"c":17.5135999462,"v":353554.9290215406,"t":1721350800}
{"o":17.5135999462,"h":17.6468714827,"l":17.4523495166,"c":17.5348162591,"v":336089.5478148411,"t":1721354400}
{"o":17.5348162591,"h":17.8917979998,"l":17.5296454365,"c":17.8744364691,"v":425369.6757362011,"t":1721358000}
{"o":17.8744364691,"h":17.935785929,"l":17.7639566512,"c":17.7640939883,"v":352194.4599184149,"t":1721361600}
{"o":17.7640939883,"h":17.9355624174,"l":17.7509863224,"c":17.9203585194,"v":331725.8766330482,"t":1721365200}
{"o":17.9203585194,"h":18.2878904837,"l":17.9101243521,"c":18.1676194504,"v":459835.9894629465,"t":1721368800}
{"o":18.1676194504,"h":18.1701128909,"l":17.7705488566,"c":17.8380627135,"v":444158.1647894525,"t":1721372400}
{"o":17.8380627135,"h":17.931489737,"l":17.5968954934,"c":17.8794515358,"v":529184.2895770763,"t":1721376000}
{"o":17.8794515358,"h":18.0494783123,"l":17.7243904049,"c":17.7540294883,"v":487539.0837904204,"t":1721379600}
{"o":17.7540294883,"h":18.004739368,"l":17.7145005298,"c":17.898817826,"v":390999.6804879212,"t":1721383200}
{"o":17.898817826,"h":17.9940820241,"l":17.8633905131,"c":17.9653107909,"v":336283.6730361394,"t":1721386800}
{"o":17.9653107909,"h":18.1472682746,"l":17.9280167603,"c":18.1035869002,"v":380138.749139689,"t":1721390400}
{"o":18.1035869002,"h":18.5400367641,"l":17.9440491066,"c":18.4513074492,"v":513541.5639176846,"t":1721394000}
{"o":18.4513074492,"h":18.6549509095,"l":18.405762941,"c":18.6440477416,"v":580211.1060191581,"t":1721397600}
{"o":18.6440477416,"h":18.6767002202,"l":18.4649686326,"c":18.6571658919,"v":592432.0619133289,"t":1721401200}
{"o":18.6571658919,"h":18.9611545927,"l":18.6500444831,"c":18.7066203862,"v":680847.8773415945,"t":1721404800}
{"o":18.7066203862,"h":18.8610861262,"l":18.6516153611,"c":18.8422033886,"v":464547.5971027486,"t":1721408400}
{"o":18.8422033886,"h":18.8535466397,"l":18.5970920141,"c":18.7675688393,"v":371139.0382229476,"t":1721412000}
{"o":18.7675688393,"h":18.8959828374,"l":18.7459021263,"c":18.8395696482,"v":464788.1330323518,"t":1721415600}
{"o":18.8395696482,"h":18.8516676369,"l":18.5642105624,"c":18.6889636673,"v":445730.709651046,"t":1721419200}
{"o":18.6889636673,"h":18.7844410738,"l":18.5641116345,"c":18.5811753841,"v":396919.5680013166,"t":1721422800}
{"o":18.5811753841,"h":18.7299806988,"l":18.5811753841,"c":18.6492109337,"v":381453.1166500266,"t":1721426400}
{"o":18.6492109337,"h":18.7453153428,"l":18.6457768619,"c":18.6968384843,"v":339467.9758410325,"t":1721430000}
{"o":18.6968384843,"h":18.7656873216,"l":18.6027976226,"c":18.7265860252,"v":376630.8885455792,"t":1721433600}
{"o":18.7265860252,"h":18.8788463915,"l":18.7135165838,"c":18.8162556568,"v":336320.1050786026,"t":1721437200}
{"o":18.8162556568,"h":18.9887217939,"l":18.7693066611,"c":18.8945067394,"v":292452.2275839559,"t":1721440800}
{"o":18.8945067394,"h":18.9566621815,"l":18.7385253107,"c":18.7496618975,"v":279760.1337944234,"t":1721444400}
{"o":18.7496618975,"h":18.835756344,"l":18.7424538384,"c":18.8253848256,"v":263746.1686092971,"t":1721448000}
{"o":18.8253848256,"h":18.8309520198,"l":18.7003351785,"c":18.7865040409,"v":312248.312926789,"t":1721451600}
{"o":18.7865040409,"h":18.8246476038,"l":18.6878291347,"c":18.7020237742,"v":294962.2093121923,"t":1721455200}
{"o":18.7020237742,"h":18.7328360745,"l":18.6199237617,"c":18.6360987161,"v":278704.2593441529,"t":1721458800}
{"o":18.6360987161,"h":18.7268239121,"l":18.610182149,"c":18.6459719474,"v":295276.6662331269,"t":1721462400}
{"o":18.6459719474,"h":18.7711652477,"l":18.6003799901,"c":18.6869763533,"v":310547.2807600976,"t":1721466000}
{"o":18.6869763533,"h":18.7355114917,"l":18.6211481967,"c":18.6449448224,"v":331107.4828837897,"t":1721469600}
{"o":18.6449448224,"h":18.658630075,"l":18.5339854561,"c":18.5667748633,"v":309588.0134829651,"t":1721473200}
{"o":18.5667748633,"h":18.6721692367,"l":18.5667748633,"c":18.6176493366,"v":325716.6935975787,"t":1721476800}
{"o":18.6176493366,"h":18.6480910426,"l":18.4933612278,"c":18.5939673161,"v":376708.558482562,"t":1721480400}
{"o":18.5939673161,"h":18.7232170686,"l":18.573434073,"c":18.6856732499,"v":520065.6806201761,"t":1721484000}
{"o":18.6856732499,"h":18.7582780888,"l":18.651606445,"c":18.7013148448,"v":416100.4023442087,"t":1721487600}
{"o":18.7013148448,"h":18.8375287218,"l":18.6733261319,"c":18.7539607345,"v":443485.2020461307,"t":1721491200}
{"o":18.7539607345,"h":19.2743055293,"l":18.7155519355,"c":19.2532340175,"v":515900.1332517574,"t":1721494800}
{"o":19.2532340175,"h":19.2923269453,"l":19.1336955071,"c":19.1842978641,"v":388218.4422533252,"t":1721498400}
{"o":19.1842978641,"h":19.2517380683,"l":19.0310634985,"c":19.0605264548,"v":379935.3005008626,"t":1721502000}
{"o":19.0605264548,"h":19.2397616619,"l":19.0563745279,"c":19.1934410492,"v":365042.9053664162,"t":1721505600}
{"o":19.1934410492,"h":19.2934381126,"l":19.0884120677,"c":19.2847560035,"v":362589.7550389986,"t":1721509200}
{"o":19.2847560035,"h":19.346668395,"l":19.1138499557,"c":19.1597818212,"v":361678.5030266021,"t":1721512800}
{"o":19.1597818212,"h":19.2646089004,"l":19.1446411191,"c":19.1842784873,"v":259333.486168459,"t":1721516400}
{"o":19.1842784873,"h":19.2486846284,"l":19.0977277518,"c":19.1221539257,"v":269305.4451370573,"t":1721520000}
{"o":19.1221539257,"h":19.2832040913,"l":19.1144999059,"c":19.2324841142,"v":291563.6486080701,"t":1721523600}
{"o":19.2324841142,"h":19.3884286054,"l":19.1791620031,"c":19.1869440152,"v":294223.6097256208,"t":1721527200}
{"o":19.1869440152,"h":19.2325070893,"l":19.1257190358,"c":19.1383143404,"v":274138.9228280443,"t":1721530800}
{"o":19.1383143404,"h":19.2054921012,"l":19.1129405554,"c":19.1339146592,"v":272063.5779119762,"t":1721534400}
{"o":19.1339146592,"h":19.1666115365,"l":19.0668087078,"c":19.133594005,"v":295291.5925488268,"t":1721538000}
{"o":19.133594005,"h":19.163105642,"l":18.9178544992,"c":18.9389250975,"v":331372.4178998649,"t":1721541600}
{"o":18.9389250975,"h":18.9980181654,"l":18.900396529,"c":18.9329368027,"v":300853.6222382018,"t":1721545200}
{"o":18.9329368027,"h":19.0035778655,"l":18.9263907923,"c":18.9524036765,"v":277393.0069654356,"t":1721548800}
{"o":18.9524036765,"h":19.0836990441,"l":18.9301778415,"c":19.0832924795,"v":276919.3182141507,"t":1721552400}
{"o":19.0832924795,"h":19.118401183,"l":19.0234362967,"c":19.027290449,"v":299740.237271874,"t":1721556000}
{"o":19.027290449,"h":19.1132438747,"l":19.0178257868,"c":19.1032661619,"v":325561.9002313144,"t":1721559600}
{"o":19.1032661619,"h":19.1615037408,"l":19.0505970094,"c":19.0862725192,"v":352495.2872454646,"t":1721563200}
{"o":19.0862725192,"h":19.159688385,"l":18.9653206318,"c":19.0288937455,"v":358103.1020145073,"t":1721566800}
{"o":19.0288937455,"h":19.2848632116,"l":18.9478832358,"c":19.2354745253,"v":487556.7136640426,"t":1721570400}
{"o":19.2354745253,"h":19.5085786948,"l":19.1304279571,"c":19.3877622359,"v":551079.7970508423,"t":1721574000}
{"o":19.3877622359,"h":19.5835111802,"l":19.2885314635,"c":19.5577587859,"v":489601.989718708,"t":1721577600}
{"o":19.5577587859,"h":19.582046668,"l":19.086031508,"c":19.1772040266,"v":602098.9240445107,"t":1721581200}
{"o":19.1772040266,"h":19.6551364019,"l":18.858038601,"c":19.3330014897,"v":1140542.8053943745,"t":1721584800}
{"o":19.3330014897,"h":19.6765621862,"l":19.2658268078,"c":19.6670951206,"v":555300.7957214911,"t":1721588400}
{"o":19.6670951206,"h":20.3974426472,"l":19.6098922457,"c":20.1397852012,"v":837308.1660450603,"t":1721592000}
{"o":20.1397852012,"h":20.4162789681,"l":20.0535423075,"c":20.3648198678,"v":642034.5215363045,"t":1721595600}
{"o":20.3648198678,"h":20.3751061421,"l":20.0046308692,"c":20.3227472006,"v":579239.2709063343,"t":1721599200}
{"o":20.3227472006,"h":20.4900182512,"l":20.2831565132,"c":20.3785441802,"v":502305.1878532346,"t":1721602800}
{"o":20.3785441802,"h":20.5145488115,"l":20.1908047209,"c":20.220903293,"v":524855.9224902163,"t":1721606400}
{"o":20.220903293,"h":20.2543624069,"l":20.0302919116,"c":20.0434687221,"v":456306.2890410568,"t":1721610000}
{"o":20.0434687221,"h":20.2422496973,"l":20.0067167689,"c":20.14713452,"v":442536.8884588696,"t":1721613600}
{"o":20.14713452,"h":20.1661068802,"l":19.9673731523,"c":19.9879347364,"v":384090.7468988309,"t":1721617200}
{"o":19.9879347364,"h":20.0819273058,"l":19.9572908519,"c":20.0313511573,"v":352349.5805654232,"t":1721620800}
{"o":20.0313511573,"h":20.0572153087,"l":19.692047379,"c":19.8089828951,"v":411317.8386058584,"t":1721624400}
{"o":19.8089828951,"h":19.901664777,"l":19.6992638591,"c":19.8313364584,"v":539206.9179580003,"t":1721628000}
{"o":19.8313364584,"h":19.8314744872,"l":19.6314692234,"c":19.7137041105,"v":432070.2691632116,"t":1721631600}
{"o":19.7137041105,"h":19.8194925351,"l":19.5400459616,"c":19.587336754,"v":433849.3998430363,"t":1721635200}
{"o":19.587336754,"h":19.772343352,"l":19.5306079088,"c":19.772343352,"v":386946.0224998274,"t":1721638800}
{"o":19.772343352,"h":20.0044668916,"l":19.7454625265,"c":19.8297925003,"v":393257.5364824691,"t":1721642400}
{"o":19.8297925003,"h":19.9861201331,"l":19.8063814375,"c":19.9607011064,"v":366817.350719157,"t":1721646000}
{"o":19.9607011064,"h":20.0180666419,"l":19.8284843263,"c":19.9346359274,"v":386800.4400728515,"t":1721649600}
{"o":19.9346359274,"h":20.0898622834,"l":19.6814550415,"c":19.7460593391,"v":493003.1650356711,"t":1721653200}
{"o":19.7460593391,"h":19.9072701139,"l":19.5761136806,"c":19.6807395087,"v":534684.128063224,"t":1721656800}
{"o":19.6807395087,"h":19.9575125741,"l":19.5646928636,"c":19.8668901782,"v":504198.9024923502,"t":1721660400}
{"o":19.8668901782,"h":19.9667443422,"l":19.7765018444,"c":19.8022952047,"v":513024.9539246305,"t":1721664000}
{"o":19.8022952047,"h":20.040929771,"l":19.7412625806,"c":20.0208361418,"v":409686.703247564,"t":1721667600}
{"o":20.0208361418,"h":20.203084262,"l":19.9873393223,"c":20.0017947289,"v":449047.7905386602,"t":1721671200}
{"o":20.0017947289,"h":20.2278578341,"l":19.9748335383,"c":20.2075042799,"v":420879.2484656224,"t":1721674800}
{"o":20.2075042799,"h":20.2650112529,"l":20.0875198393,"c":20.1714889396,"v":549887.3707363328,"t":1721678400}
{"o":20.1714889396,"h":20.1729109363,"l":19.8645448481,"c":19.907574493,"v":528513.5028751713,"t":1721682000}
{"o":19.907574493,"h":19.9113563895,"l":19.6623071118,"c":19.7260951186,"v":503210.0251651056,"t":1721685600}
{"o":19.7260951186,"h":19.8240757619,"l":19.5767211795,"c":19.7678215199,"v":396475.867773959,"t":1721689200}
{"o":19.7678215199,"h":19.9499170887,"l":19.7461916947,"c":19.7643635321,"v":390841.1819004074,"t":1721692800}
{"o":19.7643635321,"h":19.8256627829,"l":19.6114013192,"c":19.7065384055,"v":410399.1536373267,"t":1721696400}
{"o":19.7065384055,"h":19.8364752612,"l":19.5746835776,"c":19.8309381382,"v":377755.2369619029,"t":1721700000}
{"o":19.8309381382,"h":19.8729804485,"l":19.7661474276,"c":19.7838156125,"v":489774.2234507334,"t":1721703600}
{"o":19.7838156125,"h":19.7920410713,"l":19.3831321699,"c":19.4068345157,"v":508273.0764510162,"t":1721707200}
{"o":19.4068345157,"h":19.4309124235,"l":19.1956344281,"c":19.2736870193,"v":524188.739348435,"t":1721710800}
{"o":19.2736870193,"h":19.4449501523,"l":19.2330625272,"c":19.3386466128,"v":534264.3194779718,"t":1721714400}
{"o":19.3386466128,"h":19.4754717074,"l":19.3113083182,"c":19.4472705753,"v":422950.2156287433,"t":1721718000}
{"o":19.4472705753,"h":19.6743146337,"l":19.4130200452,"c":19.5892326368,"v":418125.7696750775,"t":1721721600}
{"o":19.5892326368,"h":19.6937956901,"l":19.5239013686,"c":19.6497761631,"v":380059.6276119139,"t":1721725200}
{"o":19.6497761631,"h":19.7447211233,"l":19.588330649,"c":19.588330649,"v":361766.0336970816,"t":1721728800}
{"o":19.588330649,"h":19.588330649,"l":19.2427165581,"c":19.4005097277,"v":444106.855440949,"t":1721732400}
{"o":19.4005097277,"h":19.452208024,"l":19.2574040147,"c":19.3833557852,"v":403224.8255160914,"t":1721736000}
{"o":19.3833557852,"h":19.4347646067,"l":19.0297402452,"c":19.2081320874,"v":594288.9059070939,"t":1721739600}
{"o":19.2081320874,"h":19.70978192,"l":19.1830986094,"c":19.6850966672,"v":700283.149151803,"t":1721743200}
{"o":19.6850966672,"h":19.6981084001,"l":19.4210504021,"c":19.508956534,"v":794281.0763968901,"t":1721746800}
{"o":19.508956534,"h":19.55544612,"l":18.9354038069,"c":18.962993977,"v":717766.418263889,"t":1721750400}
{"o":18.962993977,"h":19.2295431699,"l":18.8561834198,"c":19.197439175,"v":830073.0988160446,"t":1721754000}
{"o":19.197439175,"h":19.2647705416,"l":19.0483692836,"c":19.0694860866,"v":610845.1243346542,"t":1721757600}
{"o":19.0694860866,"h":19.2049070253,"l":18.9551996514,"c":19.0010250797,"v":550982.6473775782,"t":1721761200}
{"o":19.0010250797,"h":19.2531430043,"l":18.988035114,"c":19.2059636017,"v":516393.390010842,"t":1721764800}
{"o":19.2059636017,"h":19.317682389,"l":19.1207522405,"c":19.1207522405,"v":520055.4236858304,"t":1721768400}
{"o":19.1207522405,"h":19.1945615391,"l":18.9421275078,"c":19.1009671775,"v":440473.1485788211,"t":1721772000}
{"o":19.1009671775,"h":19.1560396705,"l":18.9202332597,"c":19.1145190162,"v":399945.9840641442,"t":1721775600}
{"o":19.1145190162,"h":19.2615128598,"l":18.8952082518,"c":18.9014294048,"v":446296.2418662311,"t":1721779200}
{"o":18.9014294048,"h":19.1473834863,"l":18.8849040721,"c":18.9577906519,"v":415980.3205932694,"t":1721782800}
{"o":18.9577906519,"h":19.1612428275,"l":18.902320208,"c":19.1531425771,"v":376008.285769876,"t":1721786400}
{"o":19.1531425771,"h":19.2844796067,"l":19.0836312178,"c":19.186862681,"v":354001.8666287453,"t":1721790000}
{"o":19.186862681,"h":19.2079797546,"l":19.0932148591,"c":19.1709446735,"v":328792.9431445124,"t":1721793600}
{"o":19.1709446735,"h":19.1779908838,"l":19.0293753181,"c":19.1315614697,"v":362815.485860998,"t":1721797200}
{"o":19.1315614697,"h":19.2517320229,"l":19.0873556778,"c":19.2025246537,"v":317085.9735056894,"t":1721800800}
{"o":19.2025246537,"h":19.2936254849,"l":19.1676129047,"c":19.2475645989,"v":336258.7562760355,"t":1721804400}
{"o":19.2475645989,"h":19.6008502342,"l":19.1890419186,"c":19.5201359898,"v":470083.7709090839,"t":1721808000}
{"o":19.5201359898,"h":19.5614886991,"l":19.4366738138,"c":19.4998224084,"v":384818.2810002484,"t":1721811600}
{"o":19.4998224084,"h":19.6327419857,"l":19.476558415,"c":19.6089631815,"v":358522.2072766832,"t":1721815200}
{"o":19.6089631815,"h":19.7202502078,"l":19.6014218798,"c":19.6429598491,"v":368684.8488912918,"t":1721818800}
{"o":19.6429598491,"h":19.6657519519,"l":19.4733422141,"c":19.5031053381,"v":380686.4775883216,"t":1721822400}
{"o":19.5031053381,"h":19.7827293231,"l":19.4871876248,"c":19.5943165264,"v":477224.1372444278,"t":1721826000}
{"o":19.5943165264,"h":20.0966005894,"l":19.5663967692,"c":20.0018020357,"v":609619.8671369796,"t":1721829600}
{"o":20.0018020357,"h":20.0799335078,"l":19.6379361328,"c":19.6461332015,"v":583022.2932471132,"t":1721833200}
{"o":19.6461332015,"h":19.9479413797,"l":19.4944991052,"c":19.9479413797,"v":603978.0892398525,"t":1721836800}
{"o":19.9479413797,"h":20.1660395169,"l":19.933765836,"c":20.062410647,"v":565538.4253064527,"t":1721840400}
{"o":20.062410647,"h":20.0758433991,"l":19.6034681283,"c":19.6486171331,"v":585455.7725162872,"t":1721844000}
{"o":19.6486171331,"h":19.8918396768,"l":19.5883326883,"c":19.679204448,"v":511113.8294672042,"t":1721847600}
{"o":19.679204448,"h":19.9227821896,"l":19.679204448,"c":19.8964559349,"v":469365.397802814,"t":1721851200}
{"o":19.8964559349,"h":19.9128956498,"l":19.4091209415,"c":19.605887135,"v":668895.434971365,"t":1721854800}
{"o":19.605887135,"h":19.8019707916,"l":19.5751673857,"c":19.593013983,"v":573910.3791119093,"t":1721858400}
{"o":19.593013983,"h":19.6843811956,"l":19.4497420337,"c":19.6668127569,"v":528154.8001209644,"t":1721862000}
{"o":19.6668127569,"h":19.8422749275,"l":19.5700003038,"c":19.7244403134,"v":470183.3220065339,"t":1721865600}
{"o":19.7244403134,"h":19.724958488,"l":19.0192755087,"c":19.3685836295,"v":1091550.6311481625,"t":1721869200}
{"o":19.3685836295,"h":19.3690608693,"l":18.6012774666,"c":18.8657184566,"v":894738.5405010383,"t":1721872800}
{"o":18.8657184566,"h":18.9017830725,"l":18.7028548058,"c":18.842702545,"v":498483.122257727,"t":1721876400}
{"o":18.842702545,"h":19.0894458598,"l":18.7205534701,"c":19.0041600739,"v":444782.6121834634,"t":1721880000}
{"o":19.0041600739,"h":19.0989131334,"l":18.8110610276,"c":18.8392476985,"v":358061.4781118094,"t":1721883600}
{"o":18.8392476985,"h":18.9969278781,"l":18.7509505137,"c":18.9571477265,"v":374057.0803056028,"t":1721887200}
{"o":18.9571477265,"h":19.0084101254,"l":18.702078499,"c":18.7145204345,"v":398465.9733319906,"t":1721890800}
{"o":18.7145204345,"h":18.8855691368,"l":18.6330468218,"c":18.809374028,"v":452603.4680635822,"t":1721894400}
{"o":18.809374028,"h":18.9150181697,"l":18.7348988812,"c":18.7712012363,"v":371264.0432102815,"t":1721898000}
{"o":18.7712012363,"h":18.7785967588,"l":18.4613579975,"c":18.5519523112,"v":569753.8054210019,"t":1721901600}
{"o":18.5519523112,"h":18.704131411,"l":18.5221011168,"c":18.6466995035,"v":490797.9196772393,"t":1721905200}
{"o":18.6466995035,"h":18.7577147588,"l":18.3752391738,"c":18.4987787426,"v":629613.7317287668,"t":1721908800}
{"o":18.4987787426,"h":18.643049688,"l":18.3950923999,"c":18.5687254075,"v":665025.7718325584,"t":1721912400}
{"o":18.5687254075,"h":18.9396990278,"l":18.3113157386,"c":18.925397131,"v":840018.9717899874,"t":1721916000}
{"o":18.925397131,"h":19.0072392481,"l":18.7369701359,"c":18.8223091878,"v":665339.2472439761,"t":1721919600}
{"o":18.8223091878,"h":19.0530073352,"l":18.7249653763,"c":18.8590812101,"v":692524.7604017422,"t":1721923200}
{"o":18.8590812101,"h":18.9733503612,"l":18.7362672628,"c":18.808237096,"v":573185.7474609915,"t":1721926800}
{"o":18.808237096,"h":18.883027384,"l":18.453753542,"c":18.515607262,"v":612254.2107483622,"t":1721930400}
{"o":18.515607262,"h":18.6429843635,"l":18.4037432469,"c":18.571955701,"v":636881.0838845619,"t":1721934000}
{"o":18.571955701,"h":18.8348599111,"l":18.2846845856,"c":18.8348599111,"v":633522.223777158,"t":1721937600}
{"o":18.8348599111,"h":19.067933481,"l":18.7453271871,"c":18.9883352663,"v":676807.8197018979,"t":1721941200}
{"o":18.9883352663,"h":19.0882279698,"l":18.9049717402,"c":19.0307811189,"v":494102.4424866871,"t":1721944800}
{"o":19.0307811189,"h":19.0970119921,"l":18.9110324839,"c":18.9872753839,"v":441763.5382384511,"t":1721948400}
{"o":18.9872753839,"h":19.1665318198,"l":18.9671501316,"c":19.1039676676,"v":469607.4494248679,"t":1721952000}
{"o":19.1039676676,"h":19.2500130673,"l":19.0640880224,"c":19.226690274,"v":511414.3900903363,"t":1721955600}
{"o":19.226690274,"h":19.448805103,"l":19.2059962808,"c":19.4016025364,"v":498602.8956890819,"t":1721959200}
{"o":19.4016025364,"h":19.5449638759,"l":19.3459082671,"c":19.4125842761,"v":551640.8663456414,"t":1721962800}
{"o":19.4125842761,"h":19.5929988893,"l":19.4014542865,"c":19.5730182882,"v":467603.7974498134,"t":1721966400}
{"o":19.5730182882,"h":19.6326589386,"l":19.4903192127,"c":19.5564903037,"v":435259.5211716992,"t":1721970000}
{"o":19.5564903037,"h":19.6329108574,"l":19.5275492344,"c":19.5732923484,"v":369060.8730664167,"t":1721973600}
{"o":19.5732923484,"h":19.6331929642,"l":19.516186405,"c":19.5278872778,"v":348095.9885079908,"t":1721977200}
{"o":19.5278872778,"h":19.6990283047,"l":19.5206393248,"c":19.6790998659,"v":381806.6144381028,"t":1721980800}
{"o":19.6790998659,"h":19.8912197145,"l":19.6790998659,"c":19.7746237043,"v":461601.153591939,"t":1721984400}
{"o":19.7746237043,"h":19.8437297849,"l":19.687624904,"c":19.7288055761,"v":438224.7594550189,"t":1721988000}
{"o":19.7288055761,"h":19.7752387889,"l":19.6776459191,"c":19.7447046541,"v":357034.2461849544,"t":1721991600}
{"o":19.7447046541,"h":19.8225706557,"l":19.6465683355,"c":19.6905657419,"v":414058.1487401699,"t":1721995200}
{"o":19.6905657419,"h":20.2546504427,"l":19.6130239795,"c":20.1872763127,"v":539063.3101375969,"t":1721998800}
{"o":20.1872763127,"h":20.2294445632,"l":19.7960702815,"c":19.9926366092,"v":702371.2223370525,"t":1722002400}
{"o":19.9926366092,"h":20.1298698772,"l":19.9673310807,"c":20.0554785116,"v":534357.2018021058,"t":1722006000}
{"o":20.0554785116,"h":20.1149334899,"l":19.9672710663,"c":20.0168578048,"v":459435.8341750966,"t":1722009600}
{"o":20.0168578048,"h":20.17817069,"l":20.0028836933,"c":20.0855541282,"v":415123.2817542588,"t":1722013200}
{"o":20.0855541282,"h":20.1641457456,"l":20.0483992453,"c":20.1624592819,"v":396042.0828330896,"t":1722016800}
{"o":20.1624592819,"h":20.2163279964,"l":20.088536422,"c":20.1364201955,"v":422824.4894860972,"t":1722020400}
{"o":20.1364201955,"h":20.1465322703,"l":20.0040044767,"c":20.0548431373,"v":382356.8549181041,"t":1722024000}
{"o":20.0548431373,"h":20.2081324626,"l":20.0169442063,"c":20.1428978115,"v":364221.4041386999,"t":1722027600}
{"o":20.1428978115,"h":20.2549461677,"l":20.1026447968,"c":20.2448831311,"v":353694.7912357524,"t":1722031200}
{"o":20.2448831311,"h":20.2940121793,"l":20.1964669837,"c":20.220229905,"v":342371.1252125981,"t":1722034800}
{"o":20.220229905,"h":20.2592147099,"l":20.0985267047,"c":20.1572231226,"v":380622.6252445452,"t":1722038400}
{"o":20.1572231226,"h":20.1619971946,"l":20.0564005014,"c":20.0724801444,"v":335736.4054168462,"t":1722042000}
{"o":20.0724801444,"h":20.3462270659,"l":20.0338930448,"c":20.3200233574,"v":368658.6712555184,"t":1722045600}
{"o":20.3200233574,"h":20.4282252734,"l":20.1635730576,"c":20.1877645485,"v":380642.5294139648,"t":1722049200}
{"o":20.1877645485,"h":20.3307219635,"l":20.16801452,"c":20.3307219635,"v":315718.3752358438,"t":1722052800}
{"o":20.3307219635,"h":20.4454087303,"l":20.2877716395,"c":20.2979313002,"v":365734.680649174,"t":1722056400}
{"o":20.2979313002,"h":20.4350474578,"l":20.2855863877,"c":20.4133494851,"v":331225.1733134589,"t":1722060000}
{"o":20.4133494851,"h":20.5728081749,"l":20.3164523987,"c":20.5328689993,"v":432511.7503241617,"t":1722063600}
{"o":20.5328689993,"h":20.6987504759,"l":20.5310403071,"c":20.6828191757,"v":441972.5276269002,"t":1722067200}
{"o":20.6828191757,"h":20.684767904,"l":20.5767344559,"c":20.593772128,"v":390741.7593221306,"t":1722070800}
{"o":20.593772128,"h":20.6100319707,"l":20.4706551534,"c":20.4862372511,"v":350852.8469487907,"t":1722074400}
{"o":20.4862372511,"h":20.49977147,"l":20.3680088878,"c":20.4853226212,"v":439437.001489364,"t":1722078000}
{"o":20.4853226212,"h":20.6445326653,"l":20.4840587685,"c":20.5640653258,"v":418227.1354926965,"t":1722081600}
{"o":20.5640653258,"h":20.8008888776,"l":20.5384811877,"c":20.7186065533,"v":499663.0551022697,"t":1722085200}
{"o":20.7186065533,"h":20.7408350674,"l":20.3789999544,"c":20.4663969498,"v":579047.7289585997,"t":1722088800}
{"o":20.4663969498,"h":20.4962799861,"l":20.0613969124,"c":20.1622920246,"v":646384.6104385632,"t":1722092400}
{"o":20.1622920246,"h":20.2473584808,"l":20.0618092836,"c":20.0852204781,"v":519951.2878179454,"t":1722096000}
{"o":20.0852204781,"h":20.1697578558,"l":19.9426010066,"c":19.9775618062,"v":581785.3074119936,"t":1722099600}
{"o":19.9775618062,"h":20.2046018832,"l":19.9609117422,"c":20.0332561802,"v":493863.1948224773,"t":1722103200}
{"o":20.0332561802,"h":20.0700714538,"l":19.8283363877,"c":20.0544327957,"v":638669.8742620492,"t":1722106800}
{"o":20.0544327957,"h":20.2478670041,"l":19.6848621394,"c":20.228495616,"v":994043.3152162384,"t":1722110400}
{"o":20.228495616,"h":20.6297618444,"l":20.1078601968,"c":20.5523821848,"v":1164812.2799708694,"t":1722114000}
{"o":20.5523821848,"h":20.6358112703,"l":20.4744644429,"c":20.5157005277,"v":888266.4261922039,"t":1722117600}
{"o":20.5157005277,"h":20.5157005277,"l":20.2926574493,"c":20.3266475211,"v":848987.2785389918,"t":1722121200}
{"o":20.3266475211,"h":20.4582292492,"l":20.1616886709,"c":20.42850912,"v":1338046.8026268762,"t":1722124800}
{"o":20.42850912,"h":20.6204677843,"l":20.4196359669,"c":20.5181609739,"v":881599.0075719884,"t":1722128400}
{"o":20.5181609739,"h":20.5735810969,"l":20.4070477313,"c":20.4478664757,"v":628206.1517765236,"t":1722132000}
{"o":20.4478664757,"h":20.459313938,"l":20.3324586278,"c":20.3694323794,"v":622221.1007353646,"t":1722135600}
{"o":20.3694323794,"h":20.4241261265,"l":20.1292422549,"c":20.134873362,"v":503263.7163294886,"t":1722139200}
{"o":20.134873362,"h":20.2147483898,"l":20.0116494501,"c":20.1800118737,"v":538636.9622477795,"t":1722142800}
{"o":20.1800118737,"h":20.2069433021,"l":20.0692035114,"c":20.1286605833,"v":474039.5317318254,"t":1722146400}
{"o":20.1286605833,"h":20.3326045033,"l":20.0756003492,"c":20.3124522698,"v":522927.8687960661,"t":1722150000}
{"o":20.3124522698,"h":20.3820582746,"l":20.223488005,"c":20.2999412995,"v":396621.2834026435,"t":1722153600}
{"o":20.2999412995,"h":20.3919666554,"l":20.2760410656,"c":20.2931717833,"v":378849.4438725741,"t":1722157200}
{"o":20.2931717833,"h":20.4148692531,"l":20.2724727755,"c":20.3843329249,"v":399147.9429959189,"t":1722160800}
{"o":20.3843329249,"h":20.5341083576,"l":20.3803077074,"c":20.4704936462,"v":538795.4017522827,"t":1722164400}
{"o":20.4704936462,"h":20.5948707291,"l":20.4167216902,"c":20.5338263399,"v":577994.9231777206,"t":1722168000}
{"o":20.5338263399,"h":20.6228881335,"l":20.4983466855,"c":20.5894385051,"v":519499.4179233019,"t":1722171600}
{"o":20.5894385051,"h":20.6201035648,"l":20.3421398919,"c":20.4130386526,"v":670245.4492781023,"t":1722175200}
{"o":20.4130386526,"h":20.4453032639,"l":20.3057290213,"c":20.3396022863,"v":592300.4422569235,"t":1722178800}
{"o":20.3396022863,"h":20.4397569475,"l":20.2653983925,"c":20.2872010931,"v":512544.0577923513,"t":1722182400}
{"o":20.2872010931,"h":20.3662345845,"l":20.2322432342,"c":20.3139854619,"v":453912.7590850691,"t":1722186000}
{"o":20.3139854619,"h":20.4934034388,"l":20.2807518622,"c":20.451515338,"v":473563.796125804,"t":1722189600}
{"o":20.451515338,"h":20.5006226667,"l":20.3670082615,"c":20.4128285426,"v":496621.091745391,"t":1722193200}
{"o":20.4128285426,"h":20.4817455938,"l":20.3709912637,"c":20.4651449036,"v":499093.2152730222,"t":1722196800}
{"o":20.4651449036,"h":20.4813782663,"l":20.2945851848,"c":20.3913474787,"v":536884.8157127398,"t":1722200400}
{"o":20.3913474787,"h":20.4448681973,"l":20.1843019886,"c":20.2642752329,"v":581821.2474608846,"t":1722204000}
{"o":20.2642752329,"h":20.4570599986,"l":20.2233590768,"c":20.4296212566,"v":416122.4691855763,"t":1722207600}
{"o":20.4296212566,"h":20.8975417773,"l":20.3745387441,"c":20.7814530187,"v":588608.3565635558,"t":1722211200}
{"o":20.7814530187,"h":20.8778580276,"l":20.6904367206,"c":20.7234971046,"v":505742.4776352948,"t":1722214800}
{"o":20.7234971046,"h":21.2649379842,"l":20.6925000279,"c":21.2416503677,"v":579475.6231287755,"t":1722218400}
{"o":21.2416503677,"h":21.3558891556,"l":21.1745456452,"c":21.2334751602,"v":538029.1334110354,"t":1722222000}
{"o":21.2334751602,"h":21.3980055786,"l":21.2013356124,"c":21.3829539954,"v":451357.5455362746,"t":1722225600}
{"o":21.3829539954,"h":21.4237741851,"l":21.3092463362,"c":21.3854156271,"v":500199.8877143016,"t":1722229200}
{"o":21.3854156271,"h":21.403858649,"l":21.2736925875,"c":21.2877347412,"v":492302.7938555035,"t":1722232800}
{"o":21.2877347412,"h":21.3224781616,"l":21.1128317883,"c":21.2409318361,"v":483662.2412198911,"t":1722236400}
{"o":21.2409318361,"h":21.2548246423,"l":21.1319388049,"c":21.1668904939,"v":374543.4583273834,"t":1722240000}
{"o":21.1668904939,"h":21.2218684733,"l":21.1356362952,"c":21.206159407,"v":313545.5979350469,"t":1722243600}
{"o":21.206159407,"h":21.2076352923,"l":21.0591459249,"c":21.0825559243,"v":366122.7464210835,"t":1722247200}
{"o":21.0825559243,"h":21.1986772851,"l":21.0257925696,"c":21.0855107292,"v":421031.0112635267,"t":1722250800}
{"o":21.0855107292,"h":21.3296998199,"l":21.0635077856,"c":21.2661831063,"v":526827.8428108897,"t":1722254400}
{"o":21.2661831063,"h":21.2949441819,"l":21.0312165901,"c":21.0636264029,"v":593396.3871468964,"t":1722258000}
{"o":21.0636264029,"h":21.0926316182,"l":20.6328571589,"c":20.7269378952,"v":778764.534982275,"t":1722261600}
{"o":20.7269378952,"h":20.7926403255,"l":20.5058472867,"c":20.6586291738,"v":850156.1197489568,"t":1722265200}
{"o":20.6586291738,"h":20.7100203858,"l":20.3423296276,"c":20.4092975522,"v":679560.1288881433,"t":1722268800}
{"o":20.4092975522,"h":20.6511374012,"l":20.3697969881,"c":20.616812909,"v":555374.9982938173,"t":1722272400}
{"o":20.616812909,"h":20.7006669628,"l":20.4951547912,"c":20.5105615598,"v":493770.9455006503,"t":1722276000}
{"o":20.5105615598,"h":20.6420686767,"l":20.439150005,"c":20.6414531102,"v":466766.8737033229,"t":1722279600}
{"o":20.6414531102,"h":20.7717225622,"l":20.5108797587,"c":20.5249240545,"v":488503.2410226015,"t":1722283200}
{"o":20.5249240545,"h":20.5358839663,"l":20.2162111866,"c":20.3123723236,"v":526855.7918451331,"t":1722286800}
{"o":20.3123723236,"h":20.4536497898,"l":20.2313033159,"c":20.2420758078,"v":522422.1432362493,"t":1722290400}
{"o":20.2420758078,"h":20.2864062991,"l":20.0636589358,"c":20.1613839632,"v":573639.6725619603,"t":1722294000}
{"o":20.1613839632,"h":20.2994092474,"l":20.0150192446,"c":20.2005942045,"v":606978.4173870787,"t":1722297600}
{"o":20.2005942045,"h":20.2915418795,"l":19.9149588588,"c":19.9301541265,"v":494802.1827925794,"t":1722301200}
{"o":19.9301541265,"h":20.0656681382,"l":19.8118649078,"c":19.9842821201,"v":515042.9191648129,"t":1722304800}
{"o":19.9842821201,"h":20.1898235958,"l":19.9399837357,"c":20.1704673434,"v":559176.3811111432,"t":1722308400}
{"o":20.1704673434,"h":20.3269771245,"l":20.1297973401,"c":20.3239043114,"v":465921.9214521948,"t":1722312000}
{"o":20.3239043114,"h":20.4039669022,"l":20.0257097832,"c":20.1016630724,"v":544085.1704947911,"t":1722315600}
{"o":20.1016630724,"h":20.2035272161,"l":20.0778950568,"c":20.1621825684,"v":416735.6145222702,"t":1722319200}
{"o":20.1621825684,"h":20.2822460878,"l":20.1392738262,"c":20.1503469359,"v":442025.7969647273,"t":1722322800}
{"o":20.1503469359,"h":20.1991651816,"l":19.9824457621,"c":19.9991293502,"v":456957.1521033655,"t":1722326400}
{"o":19.9991293502,"h":20.1084177266,"l":19.9963128494,"c":20.0571318009,"v":418850.3707678122,"t":1722330000}
{"o":20.0571318009,"h":20.0806901659,"l":19.9163405183,"c":19.9752303005,"v":488175.911110029,"t":1722333600}
{"o":19.9752303005,"h":20.0137671231,"l":19.8947914954,"c":19.9946841941,"v":373957.3712690096,"t":1722337200}
{"o":19.9946841941,"h":20.0503116231,"l":19.8074555645,"c":20.037931389,"v":428378.4602384988,"t":1722340800}
{"o":20.037931389,"h":20.1718646779,"l":19.8109459543,"c":19.8390185985,"v":602205.8887717309,"t":1722344400}
{"o":19.8390185985,"h":20.0975317542,"l":19.7465819358,"c":19.9507911903,"v":769919.7651743572,"t":1722348000}
{"o":19.9507911903,"h":20.0959298205,"l":19.7841015846,"c":19.9966295421,"v":636862.1165152629,"t":1722351600}
{"o":19.9966295421,"h":20.0532990475,"l":19.8668084773,"c":19.8692166009,"v":544669.0011540091,"t":1722355200}
{"o":19.8692166009,"h":19.8797983021,"l":19.5697149544,"c":19.5983169555,"v":645587.8810861519,"t":1722358800}
{"o":19.5983169555,"h":19.7035482308,"l":19.5184347067,"c":19.6549775926,"v":566770.1100371996,"t":1722362400}
{"o":19.6549775926,"h":19.6858411233,"l":19.475062009,"c":19.6553678813,"v":581005.7662255655,"t":1722366000}
{"o":19.6553678813,"h":19.8763062743,"l":19.3918089207,"c":19.8525739208,"v":649659.8486814209,"t":1722369600}
{"o":19.8525739208,"h":19.8796127075,"l":19.773025134,"c":19.8298200293,"v":441798.3143046672,"t":1722373200}
{"o":19.8298200293,"h":19.8404178949,"l":19.7400498776,"c":19.8137692116,"v":392087.5633851212,"t":1722376800}
{"o":19.8137692116,"h":19.8833254065,"l":19.7580380685,"c":19.791600524,"v":330851.730723517,"t":1722380400}
{"o":19.791600524,"h":19.9893651172,"l":19.6732337274,"c":19.9694469887,"v":456791.0337436002,"t":1722384000}
{"o":19.9694469887,"h":20.0588299983,"l":19.8636315961,"c":20.0396824995,"v":394270.0246123626,"t":1722387600}
{"o":20.0396824995,"h":20.0744009558,"l":19.8884477913,"c":19.9263156593,"v":369544.097740059,"t":1722391200}
{"o":19.9263156593,"h":20.0521326202,"l":19.9079759861,"c":19.9923394901,"v":398120.7613143545,"t":1722394800}
{"o":19.9923394901,"h":20.0063433637,"l":19.6785581598,"c":19.7905845153,"v":430476.2811690019,"t":1722398400}
{"o":19.7905845153,"h":20.0913479668,"l":19.6887124735,"c":20.0745009151,"v":473069.5066739944,"t":1722402000}
{"o":20.0745009151,"h":20.2897942139,"l":20.0518560789,"c":20.2635847293,"v":477857.7117766294,"t":1722405600}
{"o":20.2635847293,"h":20.3097153073,"l":20.2032662837,"c":20.2248772801,"v":383975.7310451421,"t":1722409200}
{"o":20.2248772801,"h":20.3354852335,"l":20.1541095756,"c":20.3173277344,"v":403681.3626942699,"t":1722412800}
{"o":20.3173277344,"h":20.3823501421,"l":20.2297828506,"c":20.2749328531,"v":350569.976664212,"t":1722416400}
{"o":20.2749328531,"h":20.2859783838,"l":20.1083655067,"c":20.1181123199,"v":337378.8076934179,"t":1722420000}
{"o":20.1181123199,"h":20.1828469224,"l":20.0292070392,"c":20.065237649,"v":379821.5228274532,"t":1722423600}
{"o":20.065237649,"h":20.1522621603,"l":20.0029517432,"c":20.0099685888,"v":365243.3406272533,"t":1722427200}
{"o":20.0099685888,"h":20.3557803717,"l":20.0046504059,"c":20.1748179599,"v":449190.7885524322,"t":1722430800}
{"o":20.1748179599,"h":20.3002729163,"l":19.8937957291,"c":19.9463811867,"v":560965.7749288413,"t":1722434400}
{"o":19.9463811867,"h":20.0137023085,"l":19.8564901871,"c":19.8837987108,"v":442861.1142934441,"t":1722438000}
{"o":19.8837987108,"h":20.1022151718,"l":19.8271237309,"c":19.9027051381,"v":448382.803885601,"t":1722441600}
{"o":19.9027051381,"h":20.1774141818,"l":19.8544338406,"c":20.0933458044,"v":449289.0519210159,"t":1722445200}
{"o":20.0933458044,"h":20.1292070034,"l":19.7628017591,"c":19.9603998644,"v":596463.5257968123,"t":1722448800}
{"o":19.9603998644,"h":20.0422433929,"l":19.337418523,"c":19.5031967194,"v":911859.3667551593,"t":1722452400}
{"o":19.5031967194,"h":19.5356635693,"l":19.1536872388,"c":19.1652898531,"v":721525.2305433039,"t":1722456000}
{"o":19.1652898531,"h":19.3476479725,"l":19.0732234094,"c":19.2068448856,"v":537393.0699021383,"t":1722459600}
{"o":19.2068448856,"h":19.2068448856,"l":18.9836122525,"c":19.1445766555,"v":466232.3083949059,"t":1722463200}
{"o":19.1445766555,"h":19.1570906826,"l":18.9576461538,"c":18.9696539815,"v":380368.1465532794,"t":1722466800}
{"o":18.9696539815,"h":19.1000903792,"l":18.9046353599,"c":18.9968359504,"v":462619.2860733618,"t":1722470400}
{"o":18.9968359504,"h":19.0444772406,"l":18.7979259734,"c":18.907321865,"v":430504.2308977602,"t":1722474000}
{"o":18.907321865,"h":18.9549017936,"l":18.6883529286,"c":18.7827573516,"v":558747.2536930843,"t":1722477600}
{"o":18.7827573516,"h":18.782762471,"l":18.6068446572,"c":18.6265898518,"v":531411.3279461024,"t":1722481200}
{"o":18.6265898518,"h":18.680406273,"l":18.3371235785,"c":18.4004451424,"v":520566.7007868801,"t":1722484800}
{"o":18.4004451424,"h":18.7211977291,"l":18.3382243273,"c":18.6700202826,"v":657783.7725359129,"t":1722488400}
{"o":18.6700202826,"h":18.749453503,"l":18.5945803058,"c":18.6080399064,"v":518022.9397659765,"t":1722492000}
{"o":18.6080399064,"h":18.7167522328,"l":18.5433524308,"c":18.5835366346,"v":379602.7987750897,"t":1722495600}
{"o":18.5835366346,"h":18.7107436879,"l":18.5700733085,"c":18.7026378133,"v":326860.6329705733,"t":1722499200}
{"o":18.7026378133,"h":18.7700826387,"l":18.5584771373,"c":18.5767897883,"v":352136.8012874452,"t":1722502800}
{"o":18.5767897883,"h":18.6871266977,"l":18.55303784,"c":18.676871833,"v":293597.0853113148,"t":1722506400}
{"o":18.676871833,"h":18.7709915613,"l":18.6089761635,"c":18.7403018472,"v":342371.6514132781,"t":1722510000}
{"o":18.7403018472,"h":18.9359673765,"l":18.7169228424,"c":18.8834255654,"v":427487.3999670281,"t":1722513600}
{"o":18.8834255654,"h":18.9316311958,"l":18.6742081591,"c":18.7419198434,"v":405318.4331169045,"t":1722517200}
{"o":18.7419198434,"h":18.7798970822,"l":18.1794631341,"c":18.1826158323,"v":541965.1470346951,"t":1722520800}
{"o":18.1826158323,"h":18.2224384252,"l":17.8303107971,"c":17.9689002938,"v":842664.7916302388,"t":1722524400}
{"o":17.9689002938,"h":17.988865596,"l":17.715504547,"c":17.9182633374,"v":722667.1138211959,"t":1722528000}
{"o":17.9182633374,"h":17.9313853897,"l":17.6230186041,"c":17.9103783525,"v":524152.2960064475,"t":1722531600}
{"o":17.9103783525,"h":17.9191750131,"l":17.4368181781,"c":17.6559111056,"v":629902.6070590605,"t":1722535200}
{"o":17.6559111056,"h":17.9596478107,"l":17.6411389159,"c":17.9303534477,"v":557210.8174661055,"t":1722538800}
{"o":17.9303534477,"h":18.2366793754,"l":17.7942224731,"c":18.2045148783,"v":537032.1249878078,"t":1722542400}
{"o":18.2045148783,"h":18.52184377,"l":18.1700933408,"c":18.3673491336,"v":562079.5777829817,"t":1722546000}
{"o":18.3673491336,"h":18.5979496759,"l":18.3434451,"c":18.4905349994,"v":521821.2325811148,"t":1722549600}
{"o":18.4905349994,"h":18.5793994959,"l":18.4361175053,"c":18.4771319496,"v":410221.205994136,"t":1722553200}
{"o":18.4771319496,"h":18.7129228926,"l":18.4379763236,"c":18.4458645067,"v":406513.3462737708,"t":1722556800}
{"o":18.4458645067,"h":18.4458645067,"l":18.1391157671,"c":18.1614683882,"v":463855.7366232471,"t":1722560400}
{"o":18.1614683882,"h":18.2469925543,"l":17.8386758954,"c":18.0229569183,"v":510694.6710404917,"t":1722564000}
{"o":18.0229569183,"h":18.2003981925,"l":17.9499336111,"c":18.1446753004,"v":368585.9194591964,"t":1722567600}
{"o":18.1446753004,"h":18.2356840007,"l":18.0821092949,"c":18.2356840007,"v":318659.6456440691,"t":1722571200}
{"o":18.2356840007,"h":18.2431510037,"l":17.906495331,"c":17.9275324084,"v":343261.7057371554,"t":1722574800}
{"o":17.9275324084,"h":17.9777313613,"l":17.5668905255,"c":17.8906684351,"v":426483.3337124622,"t":1722578400}
{"o":17.8906684351,"h":17.9329129913,"l":17.6858471404,"c":17.8295887286,"v":348060.0823503919,"t":1722582000}
{"o":17.8295887286,"h":18.0320403438,"l":17.7101502218,"c":18.0237855048,"v":351447.2732119864,"t":1722585600}
{"o":18.0237855048,"h":18.1590447782,"l":18.016756242,"c":18.099360531,"v":402023.9787202635,"t":1722589200}
{"o":18.099360531,"h":18.2102344051,"l":18.0283358273,"c":18.1520362759,"v":328487.3287853507,"t":1722592800}
{"o":18.1520362759,"h":18.2593759207,"l":18.1144779295,"c":18.1485810271,"v":328644.5611127653,"t":1722596400}
{"o":18.1485810271,"h":18.2558746565,"l":17.9274501266,"c":18.106452891,"v":586589.7776967062,"t":1722600000}
{"o":18.106452891,"h":18.5057588213,"l":17.9643705284,"c":18.341102457,"v":602307.0889580874,"t":1722603600}
{"o":18.341102457,"h":18.3665073857,"l":17.1901754087,"c":17.4130167193,"v":807423.5146433625,"t":1722607200}
{"o":17.4130167193,"h":17.4641414202,"l":16.8803892045,"c":17.3245843978,"v":1107356.1429464961,"t":1722610800}
{"o":17.3245843978,"h":17.3844999464,"l":17.0346621529,"c":17.0525796832,"v":636095.1700692773,"t":1722614400}
{"o":17.0525796832,"h":17.2689679487,"l":16.9429741644,"c":17.0560478794,"v":510529.4105024826,"t":1722618000}
{"o":17.0560478794,"h":17.0982350461,"l":16.8506162687,"c":16.9227528472,"v":482628.4363774019,"t":1722621600}
{"o":16.9227528472,"h":16.955469364,"l":16.5528437932,"c":16.6984144086,"v":615447.3175914482,"t":1722625200}
{"o":16.6984144086,"h":16.9871313419,"l":16.5567394326,"c":16.9184906415,"v":641448.1593814387,"t":1722628800}
{"o":16.9184906415,"h":17.1120999223,"l":16.6230702822,"c":17.0635034942,"v":864253.3168762666,"t":1722632400}
{"o":17.0635034942,"h":17.1070258081,"l":16.8088912225,"c":16.8634720601,"v":700577.4623279992,"t":1722636000}
{"o":16.8634720601,"h":16.9813086056,"l":16.6717992616,"c":16.859961508,"v":484451.341687538,"t":1722639600}
{"o":16.859961508,"h":16.9969109954,"l":16.558130443,"c":16.67842044,"v":596291.766535214,"t":1722643200}
{"o":16.67842044,"h":16.8365841372,"l":16.4082808118,"c":16.7803000504,"v":746189.2673893893,"t":1722646800}
{"o":16.7803000504,"h":16.8563816403,"l":16.6144604445,"c":16.6201758098,"v":429278.0858602371,"t":1722650400}
{"o":16.6201758098,"h":16.9570626924,"l":16.5668414935,"c":16.949282199,"v":368998.9984966941,"t":1722654000}
{"o":16.949282199,"h":16.9530361196,"l":16.6917701372,"c":16.7354848924,"v":278756.2898305824,"t":1722657600}
{"o":16.7354848924,"h":16.8430321691,"l":16.6856253328,"c":16.7650682062,"v":321394.4567530515,"t":1722661200}
{"o":16.7650682062,"h":16.8566661648,"l":16.7156638788,"c":16.8391215377,"v":297826.4956992429,"t":1722664800}
{"o":16.8391215377,"h":16.9426340247,"l":16.7386592631,"c":16.7456317458,"v":305608.8587800541,"t":1722668400}
{"o":16.7456317458,"h":16.7732214764,"l":16.4676937626,"c":16.5983778307,"v":422860.1204984715,"t":1722672000}
{"o":16.5983778307,"h":16.6773812452,"l":16.3827575453,"c":16.6773812452,"v":416512.1399711626,"t":1722675600}
{"o":16.6773812452,"h":16.7909106449,"l":16.6017976835,"c":16.7556320516,"v":327043.6089027882,"t":1722679200}
{"o":16.7556320516,"h":16.845545142,"l":16.7123126507,"c":16.8270861719,"v":325097.5913886001,"t":1722682800}
{"o":16.8270861719,"h":16.9585328949,"l":16.7751686726,"c":16.8564274973,"v":357089.3415375978,"t":1722686400}
{"o":16.8564274973,"h":16.8742978643,"l":16.7125306407,"c":16.785014076,"v":325480.9640036098,"t":1722690000}
{"o":16.785014076,"h":16.883944991,"l":16.677620525,"c":16.7101027275,"v":298363.7403449092,"t":1722693600}
{"o":16.7101027275,"h":16.7862892035,"l":16.1209954768,"c":16.1399392633,"v":583658.0616129652,"t":1722697200}
{"o":16.1399392633,"h":16.2904696662,"l":15.9665055555,"c":16.1034518703,"v":878388.1169356762,"t":1722700800}
{"o":16.1034518703,"h":16.1768201747,"l":15.6044188941,"c":15.719691145,"v":778242.3141115867,"t":1722704400}
{"o":15.719691145,"h":15.7736935752,"l":15.4381578022,"c":15.6382068933,"v":573063.8071273853,"t":1722708000}
{"o":15.6382068933,"h":15.7890589673,"l":15.5009960544,"c":15.511163367,"v":470072.2684751844,"t":1722711600}
{"o":15.511163367,"h":15.7267799812,"l":15.4680152628,"c":15.5545116536,"v":458786.7940499738,"t":1722715200}
{"o":15.5545116536,"h":15.8311166295,"l":15.491758141,"c":15.7745538639,"v":399198.4803269581,"t":1722718800}
{"o":15.7745538639,"h":15.8112915805,"l":15.6746672068,"c":15.7760949581,"v":309653.3910108987,"t":1722722400}
{"o":15.7760949581,"h":15.8977134177,"l":15.7134009364,"c":15.7415068056,"v":301610.9803047254,"t":1722726000}
{"o":15.7415068056,"h":15.9279302166,"l":15.712379557,"c":15.9145780734,"v":290364.6681823703,"t":1722729600}
{"o":15.9145780734,"h":15.9313960335,"l":15.6737485901,"c":15.9119334094,"v":314124.5424230898,"t":1722733200}
{"o":15.9119334094,"h":16.1300989903,"l":15.9035054064,"c":16.0658718072,"v":337671.0327687773,"t":1722736800}
{"o":16.0658718072,"h":16.1027667948,"l":15.9052742035,"c":15.9394795175,"v":272707.9326526615,"t":1722740400}
{"o":15.9394795175,"h":15.9553244147,"l":15.7796643243,"c":15.7872011877,"v":281256.8712071823,"t":1722744000}
{"o":15.7872011877,"h":15.954541448,"l":15.7775888285,"c":15.8590895011,"v":264691.4081647132,"t":1722747600}
{"o":15.8590895011,"h":15.899770155,"l":15.792392569,"c":15.8626919975,"v":234419.101872761,"t":1722751200}
{"o":15.8626919975,"h":15.8787721794,"l":15.5233609069,"c":15.5502308798,"v":310846.7781584725,"t":1722754800}
{"o":15.5502308798,"h":15.7483960507,"l":15.4125975631,"c":15.7110553836,"v":357505.3967838045,"t":1722758400}
{"o":15.7110553836,"h":15.8532136029,"l":15.6724388957,"c":15.84383055,"v":269837.473233417,"t":1722762000}
{"o":15.84383055,"h":15.9322701003,"l":15.746763025,"c":15.9094800251,"v":237890.9336945115,"t":1722765600}
{"o":15.9094800251,"h":15.9619218628,"l":15.8182340642,"c":15.8510296081,"v":264783.1783674594,"t":1722769200}
{"o":15.8510296081,"h":16.0231904726,"l":15.8103888484,"c":16.0035618227,"v":276614.7922514633,"t":1722772800}
{"o":16.0035618227,"h":16.0281307883,"l":15.8661236798,"c":15.8724884228,"v":308165.7598661509,"t":1722776400}
{"o":15.8724884228,"h":15.8940050235,"l":15.1315095425,"c":15.2131455963,"v":861005.8135560233,"t":1722780000}
{"o":15.2131455963,"h":15.2134323439,"l":14.8975966478,"c":14.9087547524,"v":857295.9447626986,"t":1722783600}
{"o":14.9087547524,"h":15.1016098706,"l":14.6545224051,"c":14.7051718633,"v":772993.0125194831,"t":1722787200}
{"o":14.7051718633,"h":15.0005761344,"l":14.496740818,"c":14.9042476127,"v":1100750.43466951,"t":1722790800}
{"o":14.9042476127,"h":15.4728210671,"l":14.8578027323,"c":15.3633454438,"v":810908.0228182717,"t":1722794400}
{"o":15.3633454438,"h":15.850704824,"l":15.2681618084,"c":15.688361431,"v":737990.2274879052,"t":1722798000}
{"o":15.688361431,"h":16.0568348694,"l":15.5874707617,"c":15.7633759023,"v":525167.1468146495,"t":1722801600}
{"o":15.7633759023,"h":15.7753314637,"l":15.4608668024,"c":15.5070506385,"v":393968.0007923392,"t":1722805200}
{"o":15.5070506385,"h":15.7599901647,"l":15.4518494274,"c":15.5451482459,"v":545071.6930186857,"t":1722808800}
{"o":15.5451482459,"h":15.5570962737,"l":15.1655067359,"c":15.2741586319,"v":471376.8739851032,"t":1722812400}
{"o":15.2741586319,"h":15.3935308875,"l":14.3465631118,"c":14.5011085585,"v":1165541.6491101093,"t":1722816000}
{"o":14.5011085585,"h":14.7879098181,"l":13.0250086564,"c":14.4773183763,"v":1867290.1740542261,"t":1722819600}
{"o":14.4773183763,"h":14.5198200025,"l":13.8537960661,"c":14.4669394794,"v":1469621.0794465938,"t":1722823200}
{"o":14.4669394794,"h":14.484813094,"l":13.9154667387,"c":13.9289976985,"v":942071.9960723153,"t":1722826800}
{"o":13.9289976985,"h":14.3866904181,"l":13.5615517092,"c":13.6858579176,"v":975820.6908950182,"t":1722830400}
{"o":13.6858579176,"h":13.7103862407,"l":12.3133784149,"c":13.0693296954,"v":1369478.4514052086,"t":1722834000}
{"o":13.0693296954,"h":13.228828226,"l":12.0985680427,"c":12.9366402601,"v":1733795.9962447078,"t":1722837600}
{"o":12.9366402601,"h":13.7416019432,"l":12.7074876584,"c":13.5823774685,"v":1543990.5113626244,"t":1722841200}
{"o":13.5823774685,"h":13.6968916214,"l":13.1994190716,"c":13.358957809,"v":983488.9890914659,"t":1722844800}
{"o":13.358957809,"h":13.5049821236,"l":12.8817865628,"c":13.2280822209,"v":844542.837481712,"t":1722848400}
{"o":13.2280822209,"h":13.2878344233,"l":12.5027516809,"c":12.8220117763,"v":1237731.0182226277,"t":1722852000}
{"o":12.8220117763,"h":12.9017717323,"l":12.2053974056,"c":12.8142325892,"v":1412428.2269591731,"t":1722855600}
{"o":12.8142325892,"h":13.1014312169,"l":12.2579339597,"c":12.3593938957,"v":1671011.1885757698,"t":1722859200}
{"o":12.3593938957,"h":13.7188392454,"l":12.1285559002,"c":13.5679850532,"v":1972236.2932901862,"t":1722862800}
{"o":13.5679850532,"h":14.7355037644,"l":13.5613393453,"c":14.3018820097,"v":1746216.1428551197,"t":1722866400}
{"o":14.3018820097,"h":14.6927288836,"l":14.0677417797,"c":14.4165531526,"v":1485247.0570118511,"t":1722870000}
{"o":14.4165531526,"h":15.0356625528,"l":14.3710586309,"c":14.5122577778,"v":1415136.7950801863,"t":1722873600}
{"o":14.5122577778,"h":14.9552440372,"l":14.4214937837,"c":14.8579773696,"v":873243.1417349662,"t":1722877200}
{"o":14.8579773696,"h":14.8604282072,"l":14.1692055196,"c":14.2060480211,"v":798950.4726948775,"t":1722880800}
{"o":14.2060480211,"h":14.4831010575,"l":13.9959807049,"c":14.2314377922,"v":896709.2634466466,"t":1722884400}
{"o":14.2314377922,"h":14.6464936688,"l":14.182710521,"c":14.5706979517,"v":705449.532751184,"t":1722888000}
{"o":14.5706979517,"h":14.9371276766,"l":14.40821941,"c":14.5090687404,"v":790248.4313783536,"t":1722891600}
{"o":14.5090687404,"h":14.8254339498,"l":14.4502653176,"c":14.6318287836,"v":707490.2232900101,"t":1722895200}
{"o":14.6318287836,"h":14.8752397576,"l":14.2527327052,"c":14.3407684811,"v":544595.803930232,"t":1722898800}
{"o":14.3407684811,"h":15.3829612934,"l":14.2954892471,"c":15.351034501,"v":1123699.9463181605,"t":1722902400}
{"o":15.351034501,"h":15.5402037751,"l":15.1629698627,"c":15.3231488933,"v":866118.9217550139,"t":1722906000}
{"o":15.3231488933,"h":15.6062513793,"l":15.282186722,"c":15.4140738897,"v":503765.0421228844,"t":1722909600}
{"o":15.4140738897,"h":15.4518326599,"l":15.2024222169,"c":15.3263972326,"v":445213.7433258849,"t":1722913200}
{"o":15.3263972326,"h":15.6132583008,"l":15.1900424272,"c":15.5966758864,"v":448423.0505543094,"t":1722916800}
{"o":15.5966758864,"h":15.8613302123,"l":15.4068568773,"c":15.8337043099,"v":584268.7029974381,"t":1722920400}
{"o":15.8337043099,"h":15.9172268648,"l":15.6331026649,"c":15.6467476446,"v":527375.0328628652,"t":1722924000}
{"o":15.6467476446,"h":15.7512797953,"l":15.4776074542,"c":15.7015372312,"v":423392.6731725645,"t":1722927600}
{"o":15.7015372312,"h":15.715002954,"l":15.1074898079,"c":15.2003900324,"v":658470.4441209194,"t":1722931200}
{"o":15.2003900324,"h":15.4254320222,"l":15.0817385192,"c":15.3512708817,"v":552947.0557016097,"t":1722934800}
{"o":15.3512708817,"h":15.4641858542,"l":15.2341584118,"c":15.393322909,"v":422377.7666959875,"t":1722938400}
{"o":15.393322909,"h":15.5876087739,"l":15.2304869097,"c":15.4181255484,"v":482155.0002725421,"t":1722942000}
{"o":15.4181255484,"h":15.5332342846,"l":15.2019162491,"c":15.2277975905,"v":537996.6814500849,"t":1722945600}
{"o":15.2277975905,"h":15.5189500016,"l":15.0303407477,"c":15.353275481,"v":792832.5608116756,"t":1722949200}
{"o":15.353275481,"h":16.2075286045,"l":15.3329169071,"c":16.0041283457,"v":1013207.3065263611,"t":1722952800}
{"o":16.0041283457,"h":16.189622422,"l":15.8293547771,"c":16.1203782963,"v":646096.1859088596,"t":1722956400}
{"o":16.1203782963,"h":16.3658189479,"l":16.0298819526,"c":16.2968050605,"v":709937.58545643,"t":1722960000}
{"o":16.2968050605,"h":16.5070603689,"l":16.0124053459,"c":16.0600897005,"v":573923.7368587125,"t":1722963600}
{"o":16.0600897005,"h":16.3420770717,"l":15.9567737629,"c":16.1546820794,"v":524064.8582656704,"t":1722967200}
{"o":16.1546820794,"h":16.3812384258,"l":15.9552067748,"c":16.1804669836,"v":536204.9971835153,"t":1722970800}
{"o":16.1804669836,"h":16.3598419037,"l":16.0286542793,"c":16.2847303192,"v":551239.464704043,"t":1722974400}
{"o":16.2847303192,"h":16.3342772739,"l":16.1064747415,"c":16.2797350431,"v":455379.1418723978,"t":1722978000}
{"o":16.2797350431,"h":16.5324346542,"l":15.9929907109,"c":16.0440356003,"v":641767.9327938912,"t":1722981600}
{"o":16.0440356003,"h":16.1296510275,"l":15.8357125759,"c":15.9591139206,"v":451166.2789250013,"t":1722985200}
{"o":15.9591139206,"h":16.1437691936,"l":15.7673938922,"c":16.0035256121,"v":545602.194814575,"t":1722988800}
{"o":16.0035256121,"h":16.4916559645,"l":15.7363524724,"c":16.4829745913,"v":664421.2072040988,"t":1722992400}
{"o":16.4829745913,"h":16.7857762449,"l":16.3317709578,"c":16.514801681,"v":749582.1009059311,"t":1722996000}
{"o":16.514801681,"h":16.7715269517,"l":16.4799436162,"c":16.7622100591,"v":474743.266187186,"t":1722999600}
{"o":16.7622100591,"h":17.0854794161,"l":16.7181683341,"c":16.9584466044,"v":613352.0794185927,"t":1723003200}
{"o":16.9584466044,"h":17.1350613383,"l":16.9089583436,"c":16.9423620532,"v":467865.6923057766,"t":1723006800}
{"o":16.9423620532,"h":17.025883315,"l":16.7692801836,"c":16.8044790269,"v":414911.3692855124,"t":1723010400}
{"o":16.8044790269,"h":16.9334300123,"l":16.6448984201,"c":16.8538688234,"v":409349.3070250613,"t":1723014000}
{"o":16.8538688234,"h":17.0726867317,"l":16.7989699657,"c":17.0005528658,"v":426929.7184249875,"t":1723017600}
{"o":17.0005528658,"h":17.1202084227,"l":16.8895302074,"c":16.9062505583,"v":419636.5457651087,"t":1723021200}
{"o":16.9062505583,"h":17.0754687067,"l":16.8421599617,"c":16.8523798419,"v":556515.6481837246,"t":1723024800}
{"o":16.8523798419,"h":16.8817505374,"l":16.6630052116,"c":16.7665041533,"v":505352.2376472576,"t":1723028400}
{"o":16.7665041533,"h":16.9853188675,"l":16.6846586309,"c":16.9459496128,"v":514378.6183964652,"t":1723032000}
{"o":16.9459496128,"h":17.0807587169,"l":16.7232042476,"c":16.7994403952,"v":654518.578966243,"t":1723035600}
{"o":16.7994403952,"h":16.877242896,"l":16.1422043073,"c":16.2538019106,"v":933168.963935341,"t":1723039200}
{"o":16.2538019106,"h":16.470733192,"l":16.1650826411,"c":16.397325118,"v":719985.05531267,"t":1723042800}
{"o":16.397325118,"h":16.5157542284,"l":16.1919547737,"c":16.3402592524,"v":633336.9366832944,"t":1723046400}
{"o":16.3402592524,"h":16.3998056027,"l":16.0564309715,"c":16.1411744251,"v":575778.916530398,"t":1723050000}
{"o":16.1411744251,"h":16.1800236713,"l":15.7900921721,"c":15.8623144273,"v":679080.7582262987,"t":1723053600}
{"o":15.8623144273,"h":16.0065815411,"l":15.7030356832,"c":15.8154298296,"v":488092.1550038304,"t":1723057200}
{"o":15.8154298296,"h":16.1293138669,"l":15.6963443506,"c":15.9939745711,"v":653473.3040534315,"t":1723060800}
{"o":15.9939745711,"h":16.3092104171,"l":15.930457475,"c":16.1845871686,"v":453518.0850202573,"t":1723064400}
{"o":16.1845871686,"h":16.2079392445,"l":15.7341301393,"c":16.1132104055,"v":528270.3215297064,"t":1723068000}
{"o":16.1132104055,"h":16.2245255184,"l":15.9325155695,"c":15.9894832443,"v":345503.0210209818,"t":1723071600}
{"o":15.9894832443,"h":16.1171984022,"l":15.6267959878,"c":15.9244508075,"v":524326.3432391885,"t":1723075200}
{"o":15.9244508075,"h":16.9067973354,"l":15.8443927395,"c":16.8815048232,"v":905385.1594885354,"t":1723078800}
{"o":16.8815048232,"h":17.184330444,"l":16.8801787664,"c":17.1100463658,"v":652579.261079099,"t":1723082400}
{"o":17.1100463658,"h":17.2724970448,"l":16.9137154768,"c":16.9194224935,"v":444551.5416773455,"t":1723086000}
{"o":16.9194224935,"h":17.0642581642,"l":16.7348294097,"c":16.7735086257,"v":390436.8448275525,"t":1723089600}
{"o":16.7735086257,"h":16.9718193555,"l":16.761978301,"c":16.9026231367,"v":295087.0172079926,"t":1723093200}
{"o":16.9026231367,"h":17.1012839364,"l":16.7881395528,"c":17.0342992896,"v":330852.3811270797,"t":1723096800}
{"o":17.0342992896,"h":17.1888054863,"l":16.9623624636,"c":16.9780433192,"v":385621.3685732274,"t":1723100400}
{"o":16.9780433192,"h":17.1167209685,"l":16.9580509355,"c":17.0973191113,"v":327299.0765504405,"t":1723104000}
{"o":17.0973191113,"h":17.2065684985,"l":17.0092615544,"c":17.0627010021,"v":337781.1200736884,"t":1723107600}
{"o":17.0627010021,"h":17.0929917505,"l":16.9068181807,"c":17.0085086718,"v":376672.6581764172,"t":1723111200}
{"o":17.0085086718,"h":17.1369131697,"l":16.9548602243,"c":17.0366541193,"v":316515.518482041,"t":1723114800}
{"o":17.0366541193,"h":17.515430227,"l":16.85790087,"c":17.2096004731,"v":688440.4559511746,"t":1723118400}
{"o":17.2096004731,"h":17.450067223,"l":16.8899357225,"c":17.0229737006,"v":1008924.6315359727,"t":1723122000}
{"o":17.0229737006,"h":17.7364975147,"l":17.0004884176,"c":17.6387700848,"v":928102.5931395048,"t":1723125600}
{"o":17.6387700848,"h":17.760972133,"l":17.5179153233,"c":17.7413857161,"v":673231.1579789629,"t":1723129200}
{"o":17.7413857161,"h":17.9902649821,"l":17.5689929019,"c":17.5782087199,"v":803251.5644403084,"t":1723132800}
{"o":17.5782087199,"h":17.6082988114,"l":17.3334456426,"c":17.3498232811,"v":633436.5272540833,"t":1723136400}
{"o":17.3498232811,"h":17.4592237668,"l":17.29424398,"c":17.3553919565,"v":469714.285785716,"t":1723140000}
{"o":17.3553919565,"h":17.3854083591,"l":17.1555567573,"c":17.2163829365,"v":409853.7248169985,"t":1723143600}
{"o":17.2163829365,"h":17.295756617,"l":17.1705037192,"c":17.2180998544,"v":355607.4781907595,"t":1723147200}
{"o":17.2180998544,"h":17.7593410353,"l":17.2130048752,"c":17.7208501779,"v":486273.9016777956,"t":1723150800}
{"o":17.7208501779,"h":17.9217731341,"l":17.3096503012,"c":17.8409773486,"v":831840.2306636655,"t":1723154400}
{"o":17.8409773486,"h":18.0818631117,"l":17.7376676782,"c":18.0232237738,"v":759171.5979696579,"t":1723158000}
{"o":18.0232237738,"h":18.0729422455,"l":17.752848794,"c":17.8189092441,"v":615470.5120678343,"t":1723161600}
{"o":17.8189092441,"h":17.890798707,"l":17.6899110893,"c":17.7182665098,"v":475516.1242120242,"t":1723165200}
{"o":17.7182665098,"h":17.7806759001,"l":17.49162743,"c":17.4992194296,"v":350333.8047574583,"t":1723168800}
{"o":17.4992194296,"h":17.7060550371,"l":17.4868623533,"c":17.5620653605,"v":309675.8266685245,"t":1723172400}
{"o":17.5620653605,"h":17.5811922007,"l":17.2204556431,"c":17.2444388897,"v":312095.9358329926,"t":1723176000}
{"o":17.2444388897,"h":17.4071729694,"l":17.169434238,"c":17.3682670666,"v":272577.2458714918,"t":1723179600}
{"o":17.3682670666,"h":17.4722597153,"l":17.2538586671,"c":17.3845646712,"v":285287.0505351506,"t":1723183200}
{"o":17.3845646712,"h":17.5778340733,"l":17.3818654203,"c":17.4482390483,"v":295698.2539748398,"t":1723186800}
{"o":17.4482390483,"h":17.644808262,"l":17.4333617875,"c":17.6119932024,"v":260072.1258334737,"t":1723190400}
{"o":17.6119932024,"h":17.6299109211,"l":17.338248372,"c":17.3991084057,"v":271785.697631653,"t":1723194000}
{"o":17.3991084057,"h":17.4111016608,"l":17.1642597952,"c":17.2557571558,"v":342548.8295137613,"t":1723197600}
{"o":17.2557571558,"h":17.3400810728,"l":17.1729952935,"c":17.3059758282,"v":227556.2627432795,"t":1723201200}
{"o":17.3059758282,"h":17.317530027,"l":17.0655817008,"c":17.1627279672,"v":316969.7649747916,"t":1723204800}
{"o":17.1627279672,"h":17.2226970473,"l":16.9158726945,"c":17.1614034871,"v":555906.1667759442,"t":1723208400}
{"o":17.1614034871,"h":17.389555704,"l":16.7268365654,"c":16.9899558762,"v":811881.4617125535,"t":1723212000}
{"o":16.9899558762,"h":17.0638696738,"l":16.6947527571,"c":16.6990958181,"v":424692.3984917663,"t":1723215600}
{"o":16.6990958181,"h":16.8768896891,"l":16.6425588325,"c":16.8523307491,"v":399271.3738122701,"t":1723219200}
{"o":16.8523307491,"h":17.0480263258,"l":16.8049547004,"c":16.9145473339,"v":302141.5137925344,"t":1723222800}
{"o":16.9145473339,"h":16.982784549,"l":16.7537662905,"c":16.9570832125,"v":329048.9046591462,"t":1723226400}
{"o":16.9570832125,"h":17.0473930022,"l":16.8885261968,"c":16.9771476432,"v":249287.6971473108,"t":1723230000}
{"o":16.9771476432,"h":17.0773876216,"l":16.9025029425,"c":16.9409244692,"v":345012.4956600206,"t":1723233600}
{"o":16.9409244692,"h":17.0501465418,"l":16.7446693741,"c":17.0375860995,"v":364023.4324843824,"t":1723237200}
{"o":17.0375860995,"h":17.2197924618,"l":16.8438185197,"c":17.2166079591,"v":455330.0650283815,"t":1723240800}
{"o":17.2166079591,"h":17.3857156812,"l":17.0104714793,"c":17.2755236035,"v":437384.9345736763,"t":1723244400}
{"o":17.2755236035,"h":17.5451920163,"l":17.0961878657,"c":17.1162128753,"v":561160.1811575692,"t":1723248000}
{"o":17.1162128753,"h":17.2929937653,"l":16.9950054044,"c":17.0981319186,"v":329170.3990815691,"t":1723251600}
{"o":17.0981319186,"h":17.26362072,"l":17.0533833336,"c":17.0654382404,"v":285365.1503751228,"t":1723255200}
{"o":17.0654382404,"h":17.0934574008,"l":16.9437036039,"c":17.0337773917,"v":284859.8649579692,"t":1723258800}
{"o":17.0337773917,"h":17.0485543361,"l":16.8195959274,"c":16.9634963495,"v":241499.4724579137,"t":1723262400}
{"o":16.9634963495,"h":17.0760147021,"l":16.8919570893,"c":17.0172075878,"v":232230.5656576231,"t":1723266000}
{"o":17.0172075878,"h":17.1259244652,"l":17.0032505321,"c":17.0804010855,"v":246960.7539907665,"t":1723269600}
{"o":17.0804010855,"h":17.1776511014,"l":17.0393899925,"c":17.1776511014,"v":227696.4192734712,"t":1723273200}
{"o":17.1776511014,"h":17.2209162438,"l":16.979169575,"c":17.0340030928,"v":273348.8699470989,"t":1723276800}
{"o":17.0340030928,"h":17.1885451624,"l":16.9749618515,"c":17.1015060799,"v":230840.5856914268,"t":1723280400}
{"o":17.1015060799,"h":17.1719771249,"l":17.044711694,"c":17.061397733,"v":201068.4494084772,"t":1723284000}
{"o":17.061397733,"h":17.1368881504,"l":17.0109325328,"c":17.1144488049,"v":201682.1790931938,"t":1723287600}
{"o":17.1144488049,"h":17.1946943237,"l":17.0636143581,"c":17.0730034921,"v":213346.4829223844,"t":1723291200}
{"o":17.0730034921,"h":17.080613462,"l":16.891258268,"c":16.9060941717,"v":285633.9475381825,"t":1723294800}
{"o":16.9060941717,"h":17.009319021,"l":16.883571051,"c":16.9883531524,"v":300405.0097229538,"t":1723298400}
{"o":16.9883531524,"h":17.1384244833,"l":16.9569400453,"c":17.0178691776,"v":288308.9717422773,"t":1723302000}
{"o":17.0178691776,"h":17.056819552,"l":16.9080505427,"c":16.9670920252,"v":309349.4074836783,"t":1723305600}
{"o":16.9670920252,"h":17.0699153285,"l":16.9204302136,"c":17.0507942884,"v":242333.6093668872,"t":1723309200}
{"o":17.0507942884,"h":17.1414357563,"l":17.0210821133,"c":17.0240292336,"v":304721.1048139654,"t":1723312800}
{"o":17.0240292336,"h":17.1672216165,"l":16.9692072337,"c":17.0761096886,"v":268336.2840796739,"t":1723316400}
{"o":17.0761096886,"h":17.1189158451,"l":16.9929168332,"c":17.0641183844,"v":230933.7627395763,"t":1723320000}
{"o":17.0641183844,"h":17.1443159119,"l":17.0618593817,"c":17.1246140708,"v":251154.9389918126,"t":1723323600}
{"o":17.1246140708,"h":17.1476052142,"l":17.0673322231,"c":17.0986619588,"v":203436.0453971269,"t":1723327200}
{"o":17.0986619588,"h":17.0986619588,"l":16.9783488997,"c":17.0233376115,"v":204227.3151234714,"t":1723330800}
{"o":17.0233376115,"h":17.1390130028,"l":16.9811738467,"c":17.1021500137,"v":264189.2480733637,"t":1723334400}
{"o":17.1021500137,"h":17.1650312853,"l":17.0216922312,"c":17.1496176678,"v":222064.7953488253,"t":1723338000}
{"o":17.1496176678,"h":17.1843406197,"l":17.0795850787,"c":17.1054547468,"v":192617.6842458688,"t":1723341600}
{"o":17.1054547468,"h":17.3456202164,"l":17.1051192532,"c":17.2067377769,"v":301793.7667171078,"t":1723345200}
{"o":17.2067377769,"h":17.2399464641,"l":17.1088820378,"c":17.1275443595,"v":263291.7930212732,"t":1723348800}
{"o":17.1275443595,"h":17.2214865659,"l":17.1088540084,"c":17.1855978142,"v":161874.8299313433,"t":1723352400}
{"o":17.1855978142,"h":17.2241913718,"l":17.1411212373,"c":17.1870740143,"v":178007.0480251346,"t":1723356000}
{"o":17.1870740143,"h":17.335774156,"l":17.1870740143,"c":17.3133440656,"v":198023.6138215238,"t":1723359600}
{"o":17.3133440656,"h":17.3713496375,"l":17.2730073622,"c":17.2870074287,"v":210625.1223763311,"t":1723363200}
{"o":17.2870074287,"h":17.4582185455,"l":17.1518337849,"c":17.203301706,"v":288217.0694904824,"t":1723366800}
{"o":17.203301706,"h":17.2667800266,"l":17.1257787062,"c":17.1456467895,"v":238467.30704831,"t":1723370400}
{"o":17.1456467895,"h":17.1595731528,"l":16.9116534308,"c":16.9836830333,"v":317574.6945006207,"t":1723374000}
{"o":16.9836830333,"h":16.9996996607,"l":16.6333690359,"c":16.7458614258,"v":347473.3897570859,"t":1723377600}
{"o":16.7458614258,"h":16.7922910532,"l":16.5613846457,"c":16.7496970493,"v":383157.8965238794,"t":1723381200}
{"o":16.7496970493,"h":16.7649230183,"l":16.4265625604,"c":16.4968197294,"v":353666.4730198792,"t":1723384800}
{"o":16.4968197294,"h":16.5141649646,"l":16.305994254,"c":16.4361702031,"v":464273.0617823029,"t":1723388400}
{"o":16.4361702031,"h":16.5003981216,"l":16.3712773707,"c":16.4383460446,"v":322602.6958652801,"t":1723392000}
{"o":16.4383460446,"h":16.5501507076,"l":16.3359034189,"c":16.4776118763,"v":276845.9439600671,"t":1723395600}
{"o":16.4776118763,"h":16.4912311225,"l":16.2347094526,"c":16.3528918373,"v":321980.7566385496,"t":1723399200}
{"o":16.3528918373,"h":16.3528918373,"l":15.9965252855,"c":16.0983103347,"v":471489.2305686257,"t":1723402800}
{"o":16.0983103347,"h":16.1145668342,"l":15.8885052147,"c":15.9026118733,"v":543195.4149632979,"t":1723406400}
{"o":15.9026118733,"h":15.9470087014,"l":15.7747476162,"c":15.8512574347,"v":418579.0328987365,"t":1723410000}
{"o":15.8512574347,"h":15.9526423612,"l":15.4735680723,"c":15.7116348633,"v":521295.4985655944,"t":1723413600}
{"o":15.7116348633,"h":15.7142879615,"l":15.5715309644,"c":15.6420500109,"v":274720.7629612471,"t":1723417200}
{"o":15.6420500109,"h":15.8885303241,"l":15.6032172024,"c":15.7710556085,"v":473404.1741541267,"t":1723420800}
{"o":15.7710556085,"h":15.925882464,"l":15.7196463624,"c":15.8566478908,"v":346465.5496213973,"t":1723424400}
{"o":15.8566478908,"h":15.9608860204,"l":15.7714637398,"c":15.9438895009,"v":249630.2447038023,"t":1723428000}
{"o":15.9438895009,"h":16.0031219442,"l":15.8150026748,"c":15.9057406148,"v":248062.1087788462,"t":1723431600}
{"o":15.9057406148,"h":15.9592732661,"l":15.8423873025,"c":15.8627560894,"v":258654.199917647,"t":1723435200}
{"o":15.8627560894,"h":15.9032594778,"l":15.7202819382,"c":15.8247775691,"v":215669.3451463149,"t":1723438800}
{"o":15.8247775691,"h":15.8772657647,"l":15.726280518,"c":15.8594217788,"v":251595.3201838415,"t":1723442400}
{"o":15.8594217788,"h":16.2227941991,"l":15.7173786184,"c":16.1246648062,"v":537042.271245043,"t":1723446000}
{"o":16.1246648062,"h":16.3539851536,"l":15.9576217301,"c":16.0086257633,"v":489050.0835831352,"t":1723449600}
{"o":16.0086257633,"h":16.1166782521,"l":15.9282414408,"c":15.9603597662,"v":381794.3323080574,"t":1723453200}
{"o":15.9603597662,"h":16.2930035236,"l":15.8703543446,"c":16.2922858579,"v":384513.4126605657,"t":1723456800}
{"o":16.2922858579,"h":16.6674269271,"l":16.2572645244,"c":16.6096069488,"v":561297.5316278393,"t":1723460400}
{"o":16.6096069488,"h":16.6210530518,"l":16.3900902123,"c":16.4907851899,"v":436687.0529983793,"t":1723464000}
{"o":16.4907851899,"h":16.5492824905,"l":15.8909859534,"c":15.9412282699,"v":529014.5607249507,"t":1723467600}
{"o":15.9412282699,"h":16.6226807345,"l":15.762904667,"c":16.4704616914,"v":904353.3081988121,"t":1723471200}
{"o":16.4704616914,"h":16.5778456012,"l":16.0786061275,"c":16.3136236972,"v":765023.6321309687,"t":1723474800}
{"o":16.3136236972,"h":16.3772210589,"l":16.1156005028,"c":16.2452721437,"v":475714.5252200642,"t":1723478400}
{"o":16.2452721437,"h":16.3266953026,"l":16.0331998804,"c":16.0401026179,"v":354244.4383375635,"t":1723482000}
{"o":16.0401026179,"h":16.17660924,"l":15.7714046449,"c":15.8037176056,"v":475645.9311594023,"t":1723485600}
{"o":15.8037176056,"h":15.9838399673,"l":15.803213405,"c":15.883423967,"v":377750.8881392337,"t":1723489200}
{"o":15.883423967,"h":16.0505645824,"l":15.8171353986,"c":15.8470110898,"v":353374.0288108973,"t":1723492800}
{"o":15.8470110898,"h":15.9537897862,"l":15.6737258008,"c":15.8590089212,"v":469628.4288956801,"t":1723496400}
{"o":15.8590089212,"h":15.9896202549,"l":15.8364334023,"c":15.9243757194,"v":299540.2279154685,"t":1723500000}
{"o":15.9243757194,"h":16.2948510027,"l":15.9201366961,"c":16.1653277236,"v":469112.5284704836,"t":1723503600}
{"o":16.1653277236,"h":16.2804060377,"l":16.0888842099,"c":16.2120171959,"v":599685.0397913849,"t":1723507200}
{"o":16.2120171959,"h":16.2487865224,"l":16.0588426483,"c":16.2396653735,"v":402497.2953017434,"t":1723510800}
{"o":16.2396653735,"h":16.2398685202,"l":15.9706039524,"c":16.0969916893,"v":361156.3873542718,"t":1723514400}
{"o":16.0969916893,"h":16.1063762267,"l":15.7937614077,"c":15.8784834382,"v":489707.0293514878,"t":1723518000}
{"o":15.8784834382,"h":16.0276539996,"l":15.8022777185,"c":16.0118329146,"v":298243.4976973277,"t":1723521600}
{"o":16.0118329146,"h":16.1428077105,"l":15.9505999993,"c":16.1068265048,"v":239370.4200190219,"t":1723525200}
{"o":16.1068265048,"h":16.2201543901,"l":15.9761247152,"c":16.1902013249,"v":250854.5839583043,"t":1723528800}
{"o":16.1902013249,"h":16.2489185693,"l":16.1257600406,"c":16.1292046852,"v":220575.683049038,"t":1723532400}
{"o":16.1292046852,"h":16.1761845266,"l":15.9613107701,"c":16.0739552337,"v":298595.4350558223,"t":1723536000}
{"o":16.0739552337,"h":16.0851773077,"l":15.8928513754,"c":15.9830520532,"v":304045.0567159523,"t":1723539600}
{"o":15.9830520532,"h":16.0355986556,"l":15.830721965,"c":15.9826350416,"v":302272.4422511017,"t":1723543200}
{"o":15.9826350416,"h":16.1472683891,"l":15.9398574642,"c":16.1148063522,"v":270513.098894283,"t":1723546800}
{"o":16.1148063522,"h":16.2812084966,"l":16.0458816058,"c":16.1651332841,"v":506351.126961778,"t":1723550400}
{"o":16.1651332841,"h":16.3181072811,"l":16.0926297896,"c":16.268932829,"v":397259.4498717036,"t":1723554000}
{"o":16.268932829,"h":16.3090948315,"l":15.9954896786,"c":16.1845216401,"v":432409.8640650398,"t":1723557600}
{"o":16.1845216401,"h":16.210209644,"l":16.0518903942,"c":16.1472444161,"v":342003.623725967,"t":1723561200}
{"o":16.1472444161,"h":16.5135583766,"l":16.1209931922,"c":16.5050949082,"v":488451.9401003074,"t":1723564800}
{"o":16.5050949082,"h":16.5567881866,"l":16.2988560091,"c":16.3843264906,"v":486892.1869858429,"t":1723568400}
{"o":16.3843264906,"h":16.3970244453,"l":16.1827120983,"c":16.2133683801,"v":398185.0375624052,"t":1723572000}
{"o":16.2133683801,"h":16.2538846828,"l":16.0144010979,"c":16.1964227766,"v":399584.6944118791,"t":1723575600}
{"o":16.1964227766,"h":16.2386323718,"l":16.1036317498,"c":16.1283660622,"v":279673.3415796485,"t":1723579200}
{"o":16.1283660622,"h":16.34241224,"l":16.114305396,"c":16.3322506487,"v":317696.5127708953,"t":1723582800}
{"o":16.3322506487,"h":16.3414120238,"l":16.1882122143,"c":16.2583923895,"v":299956.93169856,"t":1723586400}
{"o":16.2583923895,"h":16.3058953837,"l":16.1590974641,"c":16.2095884649,"v":265360.3189771445,"t":1723590000}
{"o":16.2095884649,"h":16.2757298565,"l":16.130537661,"c":16.1317133329,"v":312107.2462394388,"t":1723593600}
{"o":16.1317133329,"h":16.1757202916,"l":15.8740566389,"c":15.9202424095,"v":307464.6362274188,"t":1723597200}
{"o":15.9202424095,"h":16.0335945277,"l":15.8876008012,"c":16.02737375,"v":252697.2947684522,"t":1723600800}
{"o":16.02737375,"h":16.1584222248,"l":15.9803413684,"c":16.0430797804,"v":289710.8153084797,"t":1723604400}
{"o":16.0430797804,"h":16.0638599811,"l":15.9610056727,"c":15.9844573828,"v":284281.4993050692,"t":1723608000}
{"o":15.9844573828,"h":16.0936313551,"l":15.95845784,"c":16.0012393873,"v":235237.0698066413,"t":1723611600}
{"o":16.0012393873,"h":16.0938862437,"l":15.9325333628,"c":16.0540271821,"v":236739.1690268209,"t":1723615200}
{"o":16.0540271821,"h":16.1070624208,"l":16.0072985413,"c":16.1070624208,"v":205878.9194348489,"t":1723618800}
{"o":16.1070624208,"h":16.1263021707,"l":16.0080518373,"c":16.0966277662,"v":222873.0100709017,"t":1723622400}
{"o":16.0966277662,"h":16.1929077967,"l":16.074995254,"c":16.1730086166,"v":221319.7461486761,"t":1723626000}
{"o":16.1730086166,"h":16.365396644,"l":16.1717543286,"c":16.2364867185,"v":271749.0485813072,"t":1723629600}
{"o":16.2364867185,"h":16.4713806964,"l":16.1992581344,"c":16.361614751,"v":334362.7362754208,"t":1723633200}
{"o":16.361614751,"h":16.8171836614,"l":16.2918933307,"c":16.5766070228,"v":763055.4602581076,"t":1723636800}
{"o":16.5766070228,"h":16.7170092263,"l":16.2100871228,"c":16.2677602482,"v":790650.6573425388,"t":1723640400}
{"o":16.2677602482,"h":16.3251852061,"l":16.0698197072,"c":16.2106094924,"v":735361.7118872239,"t":1723644000}
{"o":16.2106094924,"h":16.2775711763,"l":15.9817864012,"c":16.2152506618,"v":592816.83002012,"t":1723647600}
{"o":16.2152506618,"h":16.2702635247,"l":15.9121570308,"c":16.0181464508,"v":654371.7945589782,"t":1723651200}
{"o":16.0181464508,"h":16.0750435546,"l":15.9550685522,"c":15.9764213245,"v":452915.2507312784,"t":1723654800}
{"o":15.9764213245,"h":16.0528807679,"l":15.8856699927,"c":15.9676646949,"v":314551.9520169935,"t":1723658400}
{"o":15.9676646949,"h":15.9936883945,"l":15.8903743181,"c":15.9425761815,"v":302736.4867382921,"t":1723662000}
{"o":15.9425761815,"h":15.9891326378,"l":15.9155649303,"c":15.938876128,"v":245703.4159279215,"t":1723665600}
{"o":15.938876128,"h":15.9685931107,"l":15.8727235666,"c":15.8971915425,"v":202049.4074258863,"t":1723669200}
{"o":15.8971915425,"h":15.9515338216,"l":15.7024219888,"c":15.9508697859,"v":334655.5004216272,"t":1723672800}
{"o":15.9508697859,"h":15.956960002,"l":15.8779108303,"c":15.8779108303,"v":207914.7024261145,"t":1723676400}
{"o":15.8779108303,"h":16.0602751923,"l":15.8778386003,"c":16.0113605669,"v":249848.9645681822,"t":1723680000}
{"o":16.0113605669,"h":16.0678242941,"l":15.9264194504,"c":15.9430349385,"v":240348.6929557579,"t":1723683600}
{"o":15.9430349385,"h":16.0503680365,"l":15.8184327597,"c":15.982495283,"v":377812.3434252733,"t":1723687200}
{"o":15.982495283,"h":16.0434932208,"l":15.9603813223,"c":15.986831919,"v":233435.4171799276,"t":1723690800}
{"o":15.986831919,"h":16.0069302473,"l":15.8671311806,"c":15.9834353043,"v":346974.0478407822,"t":1723694400}
{"o":15.9834353043,"h":16.0057804864,"l":15.7650960399,"c":15.7980464756,"v":249059.7433627953,"t":1723698000}
{"o":15.7980464756,"h":15.8236084631,"l":15.5673037874,"c":15.6806856622,"v":321768.3362038724,"t":1723701600}
{"o":15.6806856622,"h":15.7621252953,"l":15.5897066273,"c":15.7373634115,"v":239043.6340060426,"t":1723705200}
{"o":15.7373634115,"h":15.8152227659,"l":15.6549841254,"c":15.8152227659,"v":229252.0005374638,"t":1723708800}
{"o":15.8152227659,"h":15.8571030613,"l":15.7010449893,"c":15.7084088336,"v":233481.9833678469,"t":1723712400}
{"o":15.7084088336,"h":15.7362166441,"l":15.6106833323,"c":15.6534703959,"v":307973.0991564019,"t":1723716000}
{"o":15.6534703959,"h":15.8492542319,"l":15.6534703959,"c":15.8205261722,"v":261376.8192219177,"t":1723719600}
{"o":15.8205261722,"h":16.086472291,"l":15.7497779397,"c":15.7833040753,"v":490609.2636705748,"t":1723723200}
{"o":15.7833040753,"h":16.0428963033,"l":15.7081674646,"c":16.0197369955,"v":453352.8729400881,"t":1723726800}
{"o":16.0197369955,"h":16.1882307644,"l":15.9281444576,"c":16.02357869,"v":432356.6179292105,"t":1723730400}
{"o":16.02357869,"h":16.166600741,"l":15.9518419916,"c":16.1333153295,"v":376378.7640638482,"t":1723734000}
{"o":16.1333153295,"h":16.3148469724,"l":16.0822601652,"c":16.1231226082,"v":339120.3535784926,"t":1723737600}
{"o":16.1231226082,"h":16.1263440484,"l":15.8260386922,"c":15.8288315536,"v":358625.1238669393,"t":1723741200}
{"o":15.8288315536,"h":15.8319632017,"l":15.2003160218,"c":15.323824678,"v":833128.6853978994,"t":1723744800}
{"o":15.323824678,"h":15.5305254143,"l":15.1899341872,"c":15.4721354474,"v":659706.981856306,"t":1723748400}
{"o":15.4721354474,"h":15.5303280783,"l":15.3245323542,"c":15.5182362763,"v":414500.0406964268,"t":1723752000}
{"o":15.5182362763,"h":15.6756981144,"l":15.4600722941,"c":15.6756981144,"v":535127.0572965679,"t":1723755600}
{"o":15.6756981144,"h":16.0160628732,"l":15.5766499688,"c":15.8823504727,"v":491849.4703088053,"t":1723759200}
{"o":15.8823504727,"h":15.9244537277,"l":15.7422703323,"c":15.7602099073,"v":269409.3267102955,"t":1723762800}
{"o":15.7602099073,"h":15.7848510568,"l":15.6610637521,"c":15.6815258115,"v":267087.2768658497,"t":1723766400}
{"o":15.6815258115,"h":15.7585112498,"l":15.5493646986,"c":15.6874097007,"v":239079.3275907771,"t":1723770000}
{"o":15.6874097007,"h":15.9570662017,"l":15.5944545496,"c":15.8204364849,"v":376537.7137502898,"t":1723773600}
{"o":15.8204364849,"h":15.8313544597,"l":15.6677457066,"c":15.6914451231,"v":305004.4677149808,"t":1723777200}
{"o":15.6914451231,"h":15.7555079,"l":15.6461533342,"c":15.746351761,"v":192383.1769833103,"t":1723780800}
{"o":15.746351761,"h":15.8267354274,"l":15.7122762399,"c":15.8080199341,"v":210455.8313697536,"t":1723784400}
{"o":15.8080199341,"h":16.003449683,"l":15.7848138431,"c":15.9462040947,"v":256190.9161806819,"t":1723788000}
{"o":15.9462040947,"h":15.9876750053,"l":15.8966058459,"c":15.9726620688,"v":198815.3185218101,"t":1723791600}
{"o":15.9726620688,"h":16.0109812176,"l":15.8536136742,"c":15.8798849073,"v":240302.3041762762,"t":1723795200}
{"o":15.8798849073,"h":15.9599803471,"l":15.8560899713,"c":15.9567429654,"v":202176.3433286303,"t":1723798800}
{"o":15.9567429654,"h":15.9567429654,"l":15.7820472908,"c":15.8599153923,"v":218618.8301155536,"t":1723802400}
{"o":15.8599153923,"h":15.9084449588,"l":15.6832705469,"c":15.6918248413,"v":511300.7437895581,"t":1723806000}
{"o":15.6918248413,"h":15.7640167108,"l":15.3465873357,"c":15.3821865232,"v":482979.7605135218,"t":1723809600}
{"o":15.3821865232,"h":15.7583673324,"l":15.3533091198,"c":15.5081510309,"v":605775.1085977211,"t":1723813200}
{"o":15.5081510309,"h":15.5533089229,"l":15.2207336092,"c":15.2934090441,"v":611777.811088805,"t":1723816800}
{"o":15.2934090441,"h":15.3886283392,"l":15.0668677669,"c":15.2408865009,"v":508277.9057490929,"t":1723820400}
{"o":15.2408865009,"h":15.4491525415,"l":15.1930758619,"c":15.2938223569,"v":432309.2251019707,"t":1723824000}
{"o":15.2938223569,"h":15.4580916659,"l":15.0493762346,"c":15.4274156516,"v":436567.1031162327,"t":1723827600}
{"o":15.4274156516,"h":15.5416856893,"l":15.3117477293,"c":15.4026255767,"v":404142.832500729,"t":1723831200}
{"o":15.4026255767,"h":15.6348106306,"l":15.4026255767,"c":15.5711285935,"v":377940.204765413,"t":1723834800}
{"o":15.5711285935,"h":15.684632992,"l":15.5274949168,"c":15.5284711886,"v":269537.3798410872,"t":1723838400}
{"o":15.5284711886,"h":15.5992966788,"l":15.4212132917,"c":15.4614758668,"v":283308.2643661425,"t":1723842000}
{"o":15.4614758668,"h":15.5032982723,"l":15.4135287702,"c":15.4309524185,"v":223302.9821972017,"t":1723845600}
{"o":15.4309524185,"h":15.4409780417,"l":15.3546134953,"c":15.3612877746,"v":199784.0941518406,"t":1723849200}
{"o":15.3612877746,"h":15.3945402473,"l":15.2114503994,"c":15.356603446,"v":263391.0481672903,"t":1723852800}
{"o":15.356603446,"h":15.4664026137,"l":15.3290652459,"c":15.4029060419,"v":199801.3951593961,"t":1723856400}
{"o":15.4029060419,"h":15.5073227494,"l":15.3864137535,"c":15.4348226297,"v":191942.3932586313,"t":1723860000}
{"o":15.4348226297,"h":15.4547176,"l":15.2709584952,"c":15.3425688392,"v":205356.9667069556,"t":1723863600}
{"o":15.3425688392,"h":15.4120863218,"l":15.3214121751,"c":15.4019200443,"v":167631.053642143,"t":1723867200}
{"o":15.4019200443,"h":15.4370461597,"l":15.3598230097,"c":15.4183983621,"v":166803.0296508198,"t":1723870800}
{"o":15.4183983621,"h":15.4456597014,"l":15.3378804237,"c":15.363658528,"v":172719.9867041387,"t":1723874400}
{"o":15.363658528,"h":15.4142979457,"l":15.3150317603,"c":15.4142979457,"v":200227.0784239083,"t":1723878000}
{"o":15.4142979457,"h":15.4202486865,"l":15.352797798,"c":15.41696872,"v":166125.6678030304,"t":1723881600}
{"o":15.41696872,"h":15.487137698,"l":15.367023906,"c":15.4259780626,"v":184968.3857972419,"t":1723885200}
{"o":15.4259780626,"h":15.4445297542,"l":15.2955525661,"c":15.3077067266,"v":187602.8488083993,"t":1723888800}
{"o":15.3077067266,"h":15.4185105002,"l":15.2632316798,"c":15.3827299606,"v":182500.0037260181,"t":1723892400}
{"o":15.3827299606,"h":15.4543305647,"l":15.3526676863,"c":15.4360016178,"v":206054.6017413831,"t":1723896000}
{"o":15.4360016178,"h":15.5631377427,"l":15.4149436103,"c":15.4465986377,"v":283944.5748635314,"t":1723899600}
{"o":15.4465986377,"h":15.5984875575,"l":15.43042488,"c":15.5980641144,"v":271364.2137496423,"t":1723903200}
{"o":15.5980641144,"h":15.6577332898,"l":15.4840050739,"c":15.4922627915,"v":293157.5347229561,"t":1723906800}
{"o":15.4922627915,"h":15.6258739535,"l":15.4875521945,"c":15.6058167485,"v":253072.7289508752,"t":1723910400}
{"o":15.6058167485,"h":15.6597967242,"l":15.5151568437,"c":15.5212166712,"v":210612.7435523907,"t":1723914000}
{"o":15.5212166712,"h":15.5447875682,"l":15.4730445351,"c":15.527804026,"v":173030.6104554515,"t":1723917600}
{"o":15.527804026,"h":15.615775225,"l":15.5061080819,"c":15.5915655757,"v":150467.1535444622,"t":1723921200}
{"o":15.5915655757,"h":15.6205436768,"l":15.5564525127,"c":15.5778727528,"v":149024.2632962604,"t":1723924800}
{"o":15.5778727528,"h":15.6112537074,"l":15.542137786,"c":15.6073671821,"v":152193.9431259618,"t":1723928400}
{"o":15.6073671821,"h":15.6742089011,"l":15.6073671821,"c":15.6401269439,"v":225780.6052634044,"t":1723932000}
{"o":15.6401269439,"h":15.6892100026,"l":15.6192959712,"c":15.680816626,"v":175336.2578067102,"t":1723935600}
{"o":15.680816626,"h":15.8162466245,"l":15.6213087497,"c":15.7656678148,"v":239674.8426813464,"t":1723939200}
{"o":15.7656678148,"h":15.7798900222,"l":15.5926552928,"c":15.6096175725,"v":328909.6800368673,"t":1723942800}
{"o":15.6096175725,"h":15.8152485266,"l":15.5813445341,"c":15.7864887591,"v":262676.3227622209,"t":1723946400}
{"o":15.7864887591,"h":15.8333725342,"l":15.5930216003,"c":15.6012796675,"v":228300.772536424,"t":1723950000}
{"o":15.6012796675,"h":15.6453705232,"l":15.5354842911,"c":15.6066118714,"v":198137.8142393677,"t":1723953600}
{"o":15.6066118714,"h":15.6710322841,"l":15.576637627,"c":15.6043023492,"v":180717.629972701,"t":1723957200}
{"o":15.6043023492,"h":15.6769854803,"l":15.5905522628,"c":15.6624328998,"v":185621.9326616131,"t":1723960800}
{"o":15.6624328998,"h":15.6890154935,"l":15.6109088843,"c":15.6457904131,"v":169823.5758776989,"t":1723964400}
{"o":15.6457904131,"h":15.681468052,"l":15.6142253897,"c":15.681468052,"v":159333.5817633811,"t":1723968000}
{"o":15.681468052,"h":15.8131142608,"l":15.6678770635,"c":15.7955437078,"v":185692.3855529027,"t":1723971600}
{"o":15.7955437078,"h":16.1804672651,"l":15.7946874899,"c":15.911024035,"v":410602.7881806777,"t":1723975200}
{"o":15.911024035,"h":15.9800646,"l":15.8696156927,"c":15.9800646,"v":193046.7507335479,"t":1723978800}
{"o":15.9800646,"h":16.1715428799,"l":15.9114034584,"c":16.0785090442,"v":281730.1519471255,"t":1723982400}
{"o":16.0785090442,"h":16.2086470506,"l":16.0019767915,"c":16.0136123408,"v":239736.9808563516,"t":1723986000}
{"o":16.0136123408,"h":16.1167574535,"l":16.0093953305,"c":16.0341805509,"v":245948.9224858459,"t":1723989600}
{"o":16.0341805509,"h":16.1377626633,"l":15.9989597284,"c":16.1003746306,"v":205418.743344703,"t":1723993200}
{"o":16.1003746306,"h":16.2009745119,"l":16.0597738797,"c":16.1424379308,"v":239424.4815929528,"t":1723996800}
{"o":16.1424379308,"h":16.1620123176,"l":15.9534443219,"c":15.9696620882,"v":276476.3315869023,"t":1724000400}
{"o":15.9696620882,"h":16.0924834944,"l":15.9490668275,"c":16.0868765696,"v":228115.1862129092,"t":1724004000}
{"o":16.0868765696,"h":16.1944276706,"l":16.0703881787,"c":16.1842592636,"v":200104.8299918784,"t":1724007600}
{"o":16.1842592636,"h":16.2499495623,"l":16.1385591998,"c":16.2054174354,"v":197016.4881697852,"t":1724011200}
{"o":16.2054174354,"h":16.212840284,"l":16.0022531741,"c":16.0272589499,"v":270956.0169460805,"t":1724014800}
{"o":16.0272589499,"h":16.0990440485,"l":15.9707666834,"c":15.974823696,"v":285897.142766238,"t":1724018400}
{"o":15.974823696,"h":16.007312306,"l":15.6985865638,"c":15.7377772713,"v":379333.4446890511,"t":1724022000}
{"o":15.7377772713,"h":15.8536777506,"l":15.6719944803,"c":15.6958361276,"v":405980.640760825,"t":1724025600}
{"o":15.6958361276,"h":15.7901753394,"l":15.6450017846,"c":15.6997182357,"v":256692.0610130324,"t":1724029200}
{"o":15.6997182357,"h":15.7911739815,"l":15.6469124037,"c":15.7665649633,"v":189296.6283746667,"t":1724032800}
{"o":15.7665649633,"h":15.843696566,"l":15.7312567201,"c":15.8263225515,"v":203861.395121807,"t":1724036400}
{"o":15.8263225515,"h":15.8462402013,"l":15.7546604247,"c":15.8180925708,"v":229542.5247528141,"t":1724040000}
{"o":15.8180925708,"h":15.8421367274,"l":15.6819299058,"c":15.7186794882,"v":234809.3108280189,"t":1724043600}
{"o":15.7186794882,"h":15.8579439824,"l":15.6760953604,"c":15.7864741245,"v":254875.512447405,"t":1724047200}
{"o":15.7864741245,"h":15.8589963411,"l":15.7195318911,"c":15.7240360543,"v":184828.0502932548,"t":1724050800}
{"o":15.7240360543,"h":15.786905549,"l":15.7068195072,"c":15.7629575289,"v":204812.3676436503,"t":1724054400}
{"o":15.7629575289,"h":15.8409279212,"l":15.5694757977,"c":15.5795624318,"v":234390.8875496381,"t":1724058000}
{"o":15.5795624318,"h":15.6536334664,"l":15.5110103946,"c":15.6012488319,"v":297855.0983937904,"t":1724061600}
{"o":15.6012488319,"h":15.7444864536,"l":15.5549125853,"c":15.7306485878,"v":233054.6195376532,"t":1724065200}
{"o":15.7306485878,"h":15.8359857114,"l":15.6887216976,"c":15.8229360538,"v":262523.2546584248,"t":1724068800}
{"o":15.8229360538,"h":15.9856479351,"l":15.7356031885,"c":15.7790728817,"v":398065.1187036546,"t":1724072400}
{"o":15.7790728817,"h":15.9476594122,"l":15.6577982269,"c":15.9343775699,"v":359772.4853786549,"t":1724076000}
{"o":15.9343775699,"h":15.9682271626,"l":15.8786388748,"c":15.9019826735,"v":306319.8516242394,"t":1724079600}
{"o":15.9019826735,"h":15.9512735409,"l":15.8055372743,"c":15.9298029707,"v":330370.487589531,"t":1724083200}
{"o":15.9298029707,"h":16.1527030762,"l":15.8212445175,"c":15.880419187,"v":497924.0399353461,"t":1724086800}
{"o":15.880419187,"h":15.9811005372,"l":15.7857704619,"c":15.8657288788,"v":324560.5002525045,"t":1724090400}
{"o":15.8657288788,"h":15.8745753865,"l":15.7582680591,"c":15.7974277335,"v":258545.2436079178,"t":1724094000}
{"o":15.7974277335,"h":15.9375865002,"l":15.7732032554,"c":15.8454501389,"v":336069.9393565464,"t":1724097600}
{"o":15.8454501389,"h":15.9202428664,"l":15.8197319458,"c":15.8673049706,"v":201115.4902659701,"t":1724101200}
{"o":15.8673049706,"h":15.9592208297,"l":15.7815291657,"c":15.8731248574,"v":234801.7132147256,"t":1724104800}
{"o":15.8731248574,"h":15.9739843862,"l":15.7976286627,"c":15.9458588579,"v":276621.2466361855,"t":1724108400}
{"o":15.9458588579,"h":16.2404907039,"l":15.8524916551,"c":16.1939141754,"v":443428.5684465326,"t":1724112000}
{"o":16.1939141754,"h":16.3416383195,"l":16.0520173484,"c":16.1138407905,"v":357291.0157344793,"t":1724115600}
{"o":16.1138407905,"h":16.1284369046,"l":16.0153137497,"c":16.0687345522,"v":259871.7654636345,"t":1724119200}
{"o":16.0687345522,"h":16.1151288394,"l":16.0423362464,"c":16.0938619262,"v":252175.7742753648,"t":1724122800}
{"o":16.0938619262,"h":16.3017843037,"l":16.073392668,"c":16.2539248489,"v":256783.4952178384,"t":1724126400}
{"o":16.2539248489,"h":16.4475804286,"l":16.2409101974,"c":16.3131876453,"v":385822.0687220622,"t":1724130000}
{"o":16.3131876453,"h":16.3306026621,"l":16.2212387041,"c":16.2555886878,"v":206304.6299531233,"t":1724133600}
{"o":16.2555886878,"h":16.3060245221,"l":16.2393681234,"c":16.2928917954,"v":211015.2965604429,"t":1724137200}
{"o":16.2928917954,"h":16.3257298775,"l":16.136253164,"c":16.1593269963,"v":223634.6813666025,"t":1724140800}
{"o":16.1593269963,"h":16.2379952184,"l":16.1482081129,"c":16.1955787556,"v":165714.8271289272,"t":1724144400}
{"o":16.1955787556,"h":16.208781998,"l":16.146302567,"c":16.1552896159,"v":181124.5888775841,"t":1724148000}
{"o":16.1552896159,"h":16.180778025,"l":16.0470373231,"c":16.0693666198,"v":247420.3052099394,"t":1724151600}
{"o":16.0693666198,"h":16.1552638469,"l":16.0583528719,"c":16.1336058035,"v":220462.7735257144,"t":1724155200}
{"o":16.1336058035,"h":16.1824747261,"l":16.0290852017,"c":16.1415748745,"v":291935.2028710779,"t":1724158800}
{"o":16.1415748745,"h":16.1550465914,"l":15.7443141137,"c":15.75038105,"v":493390.8925113332,"t":1724162400}
{"o":15.75038105,"h":15.781340543,"l":15.583249779,"c":15.6942866004,"v":479984.5919516024,"t":1724166000}
{"o":15.6942866004,"h":15.7881990106,"l":15.6528276727,"c":15.7553699984,"v":313715.3330888768,"t":1724169600}
{"o":15.7553699984,"h":15.8564386081,"l":15.7403262282,"c":15.8399565843,"v":243592.5489455799,"t":1724173200}
{"o":15.8399565843,"h":15.9130636675,"l":15.7933859759,"c":15.8525094891,"v":266296.9970637382,"t":1724176800}
{"o":15.8525094891,"h":15.94333472,"l":15.8300220827,"c":15.9066945509,"v":197947.3252939531,"t":1724180400}
{"o":15.9066945509,"h":15.9683174503,"l":15.8533469524,"c":15.853564972,"v":205603.3516433509,"t":1724184000}
{"o":15.853564972,"h":15.8610399697,"l":15.7479759243,"c":15.8130822779,"v":188666.7020045144,"t":1724187600}
{"o":15.8130822779,"h":15.8642356904,"l":15.7866060272,"c":15.8257816722,"v":170740.003564021,"t":1724191200}
{"o":15.8257816722,"h":15.8390800842,"l":15.7129176241,"c":15.7179235447,"v":155574.2543412579,"t":1724194800}
{"o":15.7179235447,"h":15.7952031075,"l":15.663536027,"c":15.6698100477,"v":189357.3314637896,"t":1724198400}
{"o":15.6698100477,"h":15.7659954667,"l":15.6426299582,"c":15.7487408329,"v":231689.2859081534,"t":1724202000}
{"o":15.7487408329,"h":15.8099890097,"l":15.7229152314,"c":15.7838379037,"v":136119.4597298515,"t":1724205600}
{"o":15.7838379037,"h":15.7920603406,"l":15.6888089703,"c":15.7507984397,"v":117454.7725199071,"t":1724209200}
{"o":15.7507984397,"h":15.782604398,"l":15.7155824627,"c":15.7717432157,"v":118311.737242887,"t":1724212800}
{"o":15.7717432157,"h":15.8463034559,"l":15.748626541,"c":15.8308845042,"v":118761.3903801278,"t":1724216400}
{"o":15.8308845042,"h":15.8670477438,"l":15.820762892,"c":15.8432979491,"v":148013.4396603325,"t":1724220000}
{"o":15.8432979491,"h":15.8946691243,"l":15.7619930829,"c":15.8230061108,"v":163881.9271417019,"t":1724223600}
{"o":15.8230061108,"h":15.8592884617,"l":15.6792791695,"c":15.7074368972,"v":174339.5039488855,"t":1724227200}
{"o":15.7074368972,"h":15.7195992802,"l":15.5704346555,"c":15.6343474646,"v":155049.7921752891,"t":1724230800}
{"o":15.6343474646,"h":15.7205060318,"l":15.6070151654,"c":15.7016363064,"v":145394.8182038531,"t":1724234400}
{"o":15.7016363064,"h":15.7182015718,"l":15.6070149334,"c":15.6149491429,"v":147905.2918807068,"t":1724238000}
{"o":15.6149491429,"h":15.6683010718,"l":15.5272028417,"c":15.6088424674,"v":156916.0781266927,"t":1724241600}
{"o":15.6088424674,"h":15.6399152961,"l":15.3260172544,"c":15.6074791523,"v":344023.5420015124,"t":1724245200}
{"o":15.6074791523,"h":15.7421433919,"l":15.3806139924,"c":15.4558443754,"v":597276.8466477736,"t":1724248800}
{"o":15.4558443754,"h":15.5575884772,"l":15.3788206513,"c":15.5050677578,"v":378797.2163536851,"t":1724252400}
{"o":15.5050677578,"h":15.614850951,"l":15.4340892882,"c":15.608949041,"v":248123.0238503182,"t":1724256000}
{"o":15.608949041,"h":15.6991480371,"l":15.5742286354,"c":15.6302115592,"v":241934.2321690525,"t":1724259600}
{"o":15.6302115592,"h":15.8090534388,"l":15.6056368053,"c":15.7707872809,"v":331160.0874813377,"t":1724263200}
{"o":15.7707872809,"h":15.878235427,"l":15.7100069317,"c":15.8527835693,"v":302994.2563656674,"t":1724266800}
{"o":15.8527835693,"h":15.9544803946,"l":15.7568100104,"c":15.8088532021,"v":335475.564271929,"t":1724270400}
{"o":15.8088532021,"h":15.9051414289,"l":15.7634799113,"c":15.8712866029,"v":283546.6535597511,"t":1724274000}
{"o":15.8712866029,"h":15.897317991,"l":15.7904789722,"c":15.7940932781,"v":218776.7531043811,"t":1724277600}
{"o":15.7940932781,"h":15.8493869736,"l":15.7035453527,"c":15.7790269766,"v":214916.7575623551,"t":1724281200}
{"o":15.7790269766,"h":15.8286871755,"l":15.7403587529,"c":15.7441137311,"v":232744.3745476091,"t":1724284800}
{"o":15.7441137311,"h":15.8265675108,"l":15.7342031321,"c":15.8050770305,"v":224838.6880511141,"t":1724288400}
{"o":15.8050770305,"h":15.814831464,"l":15.5481654914,"c":15.6375112419,"v":238364.6826657567,"t":1724292000}
{"o":15.6375112419,"h":15.6800048386,"l":15.595798018,"c":15.6657933042,"v":164112.7703244295,"t":1724295600}
{"o":15.6657933042,"h":15.7222251784,"l":15.6274720286,"c":15.7102125273,"v":143559.021355348,"t":1724299200}
{"o":15.7102125273,"h":15.7280618713,"l":15.6788893447,"c":15.7150676541,"v":124576.9023420644,"t":1724302800}
{"o":15.7150676541,"h":15.7795080922,"l":15.7028587567,"c":15.7732104465,"v":135747.2906365074,"t":1724306400}
{"o":15.7732104465,"h":15.8721637094,"l":15.7373521005,"c":15.8365269762,"v":159690.8156530841,"t":1724310000}
{"o":15.8365269762,"h":15.8700514304,"l":15.8002642811,"c":15.8221227402,"v":158957.9071141001,"t":1724313600}
{"o":15.8221227402,"h":15.826912958,"l":15.7637068154,"c":15.7970252059,"v":153948.2956110118,"t":1724317200}
{"o":15.7970252059,"h":15.9462692773,"l":15.7742607522,"c":15.9215306393,"v":206774.1929789308,"t":1724320800}
{"o":15.9215306393,"h":15.9976583628,"l":15.8645387074,"c":15.9727812418,"v":263203.0939153363,"t":1724324400}
{"o":15.9727812418,"h":16.016076541,"l":15.8017237805,"c":15.8283680543,"v":434027.7246425626,"t":1724328000}
{"o":15.8283680543,"h":15.8961250325,"l":15.7368880684,"c":15.8106632233,"v":330043.8496399734,"t":1724331600}
{"o":15.8106632233,"h":15.8218871122,"l":15.7108495468,"c":15.7808688187,"v":302227.3156843891,"t":1724335200}
{"o":15.7808688187,"h":15.8620839677,"l":15.6966368285,"c":15.7612570289,"v":258264.1571933144,"t":1724338800}
{"o":15.7612570289,"h":15.8366255541,"l":15.750154695,"c":15.7777860722,"v":239761.6508366387,"t":1724342400}
{"o":15.7777860722,"h":15.834861575,"l":15.7398584358,"c":15.7575917414,"v":195467.8513083713,"t":1724346000}
{"o":15.7575917414,"h":15.8641602377,"l":15.7366188281,"c":15.7950365019,"v":167364.5905417576,"t":1724349600}
{"o":15.7950365019,"h":15.8225673031,"l":15.7576591285,"c":15.7698088358,"v":186391.5586354339,"t":1724353200}
{"o":15.7698088358,"h":15.8621810797,"l":15.762552187,"c":15.8451722212,"v":259885.9897029224,"t":1724356800}
{"o":15.8451722212,"h":15.8840722377,"l":15.8046082227,"c":15.8401623684,"v":180792.7576860674,"t":1724360400}
{"o":15.8401623684,"h":15.8507801018,"l":15.8078768805,"c":15.8250659298,"v":157633.7336273612,"t":1724364000}
{"o":15.8250659298,"h":15.8499479173,"l":15.8046512619,"c":15.827330996,"v":165863.5670836927,"t":1724367600}
{"o":15.827330996,"h":16.0690459554,"l":15.8206240469,"c":15.9547099358,"v":248011.7966125683,"t":1724371200}
{"o":15.9547099358,"h":15.9946368695,"l":15.9001597388,"c":15.9920808079,"v":212945.3380350455,"t":1724374800}
{"o":15.9920808079,"h":16.1001439673,"l":15.972565563,"c":15.9981708301,"v":241773.999204575,"t":1724378400}
{"o":15.9981708301,"h":16.0310540693,"l":15.9499178689,"c":15.9633182061,"v":173117.5232674325,"t":1724382000}
{"o":15.9633182061,"h":16.0264018887,"l":15.9494985069,"c":15.9547067909,"v":161802.920303718,"t":1724385600}
{"o":15.9547067909,"h":16.1227048287,"l":15.9547067909,"c":16.0721566281,"v":183269.8620593172,"t":1724389200}
{"o":16.0721566281,"h":16.1239407686,"l":16.010102367,"c":16.088106695,"v":171911.8642115536,"t":1724392800}
{"o":16.088106695,"h":16.1047923689,"l":16.0224271996,"c":16.0393735693,"v":159871.1618772426,"t":1724396400}
{"o":16.0393735693,"h":16.0778686297,"l":16.0194637859,"c":16.0390596945,"v":133264.9067972453,"t":1724400000}
{"o":16.0390596945,"h":16.0390596945,"l":15.934024321,"c":15.9464793453,"v":203524.7984988358,"t":1724403600}
{"o":15.9464793453,"h":15.9947630599,"l":15.9366807587,"c":15.9413884202,"v":133117.7894900051,"t":1724407200}
{"o":15.9413884202,"h":15.9500808836,"l":15.8389765544,"c":15.848432396,"v":170956.4365997474,"t":1724410800}
{"o":15.848432396,"h":15.9716622739,"l":15.848432396,"c":15.9559539544,"v":165994.389988697,"t":1724414400}
{"o":15.9559539544,"h":15.9816599657,"l":15.8621961907,"c":15.9811820547,"v":215309.3398134449,"t":1724418000}
{"o":15.9811820547,"h":16.254263924,"l":15.7706271819,"c":15.8661606113,"v":832285.7113853169,"t":1724421600}
{"o":15.8661606113,"h":16.0264360119,"l":15.8359192073,"c":15.9517846405,"v":361570.9499575891,"t":1724425200}
{"o":15.9517846405,"h":16.0437111855,"l":15.9176825112,"c":16.0270110146,"v":260147.8870702085,"t":1724428800}
{"o":16.0270110146,"h":16.4135899221,"l":16.0249878481,"c":16.3750645828,"v":409555.6209097605,"t":1724432400}
{"o":16.3750645828,"h":16.5340196819,"l":16.3111771949,"c":16.3872678119,"v":530264.1669588822,"t":1724436000}
{"o":16.3872678119,"h":16.6016254158,"l":16.3786873754,"c":16.5474635542,"v":332718.4495624493,"t":1724439600}
{"o":16.5474635542,"h":16.7575970213,"l":16.5434960563,"c":16.683815617,"v":340214.6643005883,"t":1724443200}
{"o":16.683815617,"h":16.8385574629,"l":16.6670173526,"c":16.8242484786,"v":336797.6754429402,"t":1724446800}
{"o":16.8242484786,"h":17.0252527937,"l":16.7494106301,"c":16.7926360166,"v":389107.3616553643,"t":1724450400}
{"o":16.7926360166,"h":16.9823219844,"l":16.7926360166,"c":16.9448570939,"v":237449.0292087705,"t":1724454000}
{"o":16.9448570939,"h":17.0510924874,"l":16.8401762701,"c":16.9303226565,"v":286482.9477492548,"t":1724457600}
{"o":16.9303226565,"h":16.9487360129,"l":16.7978888701,"c":16.9477223819,"v":202745.1779343055,"t":1724461200}
{"o":16.9477223819,"h":17.090647081,"l":16.7899516818,"c":16.9528961888,"v":187358.7276836038,"t":1724464800}
{"o":16.9528961888,"h":16.9843752444,"l":16.9156393255,"c":16.9433223926,"v":147006.0190595967,"t":1724468400}
{"o":16.9433223926,"h":17.0356632641,"l":16.930226178,"c":17.0265987035,"v":136279.4729168267,"t":1724472000}
{"o":17.0265987035,"h":17.1763672847,"l":17.0148622677,"c":17.080210024,"v":209685.5633205023,"t":1724475600}
{"o":17.080210024,"h":17.124024753,"l":17.0266260121,"c":17.0270445111,"v":211464.4833220171,"t":1724479200}
{"o":17.0270445111,"h":17.1043785273,"l":17.0269217659,"c":17.0926390174,"v":135476.9977639663,"t":1724482800}
{"o":17.0926390174,"h":17.2022877285,"l":17.0594808941,"c":17.195731536,"v":206687.6613049912,"t":1724486400}
{"o":17.195731536,"h":17.4613795433,"l":17.1289394707,"c":17.4140656098,"v":191216.0519669068,"t":1724490000}
{"o":17.4140656098,"h":17.5486362811,"l":17.3458321885,"c":17.4429362095,"v":276766.7445536252,"t":1724493600}
{"o":17.4429362095,"h":17.5244988423,"l":17.3828440161,"c":17.3938515365,"v":225011.8525175634,"t":1724497200}
{"o":17.3938515365,"h":17.4993611901,"l":17.3537281239,"c":17.3880168171,"v":225035.7696582988,"t":1724500800}
{"o":17.3880168171,"h":17.4601334857,"l":17.3725661401,"c":17.4601171649,"v":262750.43320039,"t":1724504400}
{"o":17.4601171649,"h":17.5442602683,"l":17.3879052528,"c":17.5442602683,"v":260025.4955765832,"t":1724508000}
{"o":17.5442602683,"h":17.6705028849,"l":17.4854222662,"c":17.6218377368,"v":289273.9393927061,"t":1724511600}
{"o":17.6218377368,"h":17.9239773866,"l":17.6080030245,"c":17.814809718,"v":449424.6456691211,"t":1724515200}
{"o":17.814809718,"h":17.9394357604,"l":17.7384661614,"c":17.7799321497,"v":389410.9750486761,"t":1724518800}
{"o":17.7799321497,"h":17.9144767272,"l":17.7048327936,"c":17.8422178473,"v":328084.0185450536,"t":1724522400}
{"o":17.8422178473,"h":17.9033336318,"l":17.7250696964,"c":17.7471339339,"v":233556.846982308,"t":1724526000}
{"o":17.7471339339,"h":17.8107810079,"l":17.7071839488,"c":17.7354714571,"v":204983.2077986193,"t":1724529600}
{"o":17.7354714571,"h":17.7364096387,"l":17.204855825,"c":17.4068274552,"v":379872.0351000389,"t":1724533200}
{"o":17.4068274552,"h":17.618666761,"l":17.4014883007,"c":17.5776591308,"v":300277.84095069,"t":1724536800}
{"o":17.5776591308,"h":17.7770494613,"l":17.5611521662,"c":17.7548647573,"v":198555.459207336,"t":1724540400}
{"o":17.7548647573,"h":17.7601288703,"l":17.5328648168,"c":17.5594010461,"v":272747.9894445796,"t":1724544000}
{"o":17.5594010461,"h":17.6735706876,"l":17.3977226922,"c":17.4849311284,"v":277541.5586856405,"t":1724547600}
{"o":17.4849311284,"h":17.5806787856,"l":17.4769424901,"c":17.5501053453,"v":159355.0518815079,"t":1724551200}
{"o":17.5501053453,"h":17.5631809993,"l":17.393659658,"c":17.4933012285,"v":206323.3971903379,"t":1724554800}
{"o":17.4933012285,"h":17.5517844314,"l":17.4018327497,"c":17.5517844314,"v":184479.7554025652,"t":1724558400}
{"o":17.5517844314,"h":17.5777878092,"l":17.4871578176,"c":17.4998613838,"v":221226.8148078171,"t":1724562000}
{"o":17.4998613838,"h":17.5151682908,"l":17.4107810093,"c":17.4354653134,"v":186061.2982364015,"t":1724565600}
{"o":17.4354653134,"h":17.4354653134,"l":17.1611045008,"c":17.2548175734,"v":283050.7626616496,"t":1724569200}
{"o":17.2548175734,"h":17.3829207724,"l":17.2159035813,"c":17.3748838055,"v":201539.5037717863,"t":1724572800}
{"o":17.3748838055,"h":17.4533864339,"l":17.3169109125,"c":17.4031818219,"v":181668.6142940074,"t":1724576400}
{"o":17.4031818219,"h":17.4102532823,"l":17.2769960632,"c":17.3283552064,"v":151550.9827538332,"t":1724580000}
{"o":17.3283552064,"h":17.4523518965,"l":17.320232927,"c":17.3814858973,"v":177517.8047883713,"t":1724583600}
{"o":17.3814858973,"h":17.4477645754,"l":17.3462049293,"c":17.4477645754,"v":137431.5489684368,"t":1724587200}
{"o":17.4477645754,"h":17.5797261178,"l":17.434641819,"c":17.5175908037,"v":256337.9364382503,"t":1724590800}
{"o":17.5175908037,"h":17.6637513067,"l":17.5165382005,"c":17.5832483757,"v":222240.40495925,"t":1724594400}
{"o":17.5832483757,"h":17.678010583,"l":17.5350977025,"c":17.6121049493,"v":239505.2323792957,"t":1724598000}
{"o":17.6121049493,"h":17.721662447,"l":17.5201228545,"c":17.5789140229,"v":236283.7381222571,"t":1724601600}
{"o":17.5789140229,"h":17.6632196571,"l":17.5478901899,"c":17.6261552646,"v":190083.2721618972,"t":1724605200}
{"o":17.6261552646,"h":17.6829009347,"l":17.5667971584,"c":17.6341802799,"v":194850.681903975,"t":1724608800}
{"o":17.6341802799,"h":17.6632148747,"l":17.5466784013,"c":17.5914750694,"v":181689.3078950295,"t":1724612400}
{"o":17.5914750694,"h":17.635742112,"l":17.5306620194,"c":17.5692180875,"v":193588.1093863701,"t":1724616000}
{"o":17.5692180875,"h":17.8550607078,"l":17.5550568386,"c":17.8281665571,"v":323277.1853944354,"t":1724619600}
{"o":17.8281665571,"h":17.9064771523,"l":17.6981655711,"c":17.7534037063,"v":244205.4452364027,"t":1724623200}
{"o":17.7534037063,"h":17.8256432275,"l":17.517328374,"c":17.5662140127,"v":290760.5291870171,"t":1724626800}
{"o":17.5662140127,"h":17.6735857822,"l":17.4958060828,"c":17.5811907217,"v":277910.3594573613,"t":1724630400}
{"o":17.5811907217,"h":17.5994554023,"l":17.4550650928,"c":17.4700644896,"v":203178.1120492292,"t":1724634000}
{"o":17.4700644896,"h":17.5288410296,"l":17.4029802487,"c":17.5268354142,"v":204331.6943286314,"t":1724637600}
{"o":17.5268354142,"h":17.7019556849,"l":17.4977825726,"c":17.6983326495,"v":167032.4342566646,"t":1724641200}
{"o":18.2973019165,"h":18.4586501139,"l":18.2868039064,"c":18.2973019165,"v":776450.9108888266,"t":1717444800}
{"o":18.2973019165,"h":18.3451212553,"l":18.2272626175,"c":18.2745042243,"v":655967.7620763008,"t":1717448400}
{"o":18.2745042243,"h":18.2911145622,"l":18.2165518457,"c":18.2689208882,"v":393831.2992177492,"t":1717452000}
{"o":18.2689208882,"h":18.2910269509,"l":18.1670148808,"c":18.2256279278,"v":368126.3172160829,"t":1717455600}
{"o":18.2256279278,"h":18.3051526491,"l":18.1621387787,"c":18.2754548801,"v":412992.7237825663,"t":1717459200}
{"o":18.2754548801,"h":18.4205722442,"l":18.2185755497,"c":18.3959605945,"v":407083.6049819706,"t":1717462800}
{"o":18.3959605945,"h":18.3959605945,"l":18.3062378224,"c":18.3529231698,"v":329051.8776932337,"t":1717466400}
{"o":18.3529231698,"h":18.4020221586,"l":18.3239062952,"c":18.3839150471,"v":322251.9487924653,"t":1717470000}
{"o":18.3839150471,"h":18.4521601019,"l":18.3276676326,"c":18.3546300076,"v":335827.1621892271,"t":1717473600}
{"o":18.3546300076,"h":18.387290601,"l":18.2523968866,"c":18.2523968866,"v":305429.3730391289,"t":1717477200}
{"o":18.2523968866,"h":18.3316332224,"l":18.2113442513,"c":18.2949035529,"v":412415.9077649051,"t":1717480800}
{"o":18.2949035529,"h":18.3251515087,"l":18.2414505692,"c":18.2414505692,"v":296699.784892425,"t":1717484400}
{"o":18.2414505692,"h":18.3148522028,"l":18.2124812386,"c":18.2168991882,"v":319671.6446532176,"t":1717488000}
{"o":18.2168991882,"h":18.2537781807,"l":18.0956976289,"c":18.1829597106,"v":315754.3057381992,"t":1717491600}
{"o":18.1829597106,"h":18.292423192,"l":18.1597895521,"c":18.2743108839,"v":304425.8995842778,"t":1717495200}
{"o":18.2743108839,"h":18.3103598594,"l":18.2362215915,"c":18.2803802784,"v":321558.8145237464,"t":1717498800}
{"o":18.2803802784,"h":18.3507866806,"l":18.2512482067,"c":18.306513949,"v":389315.4819305814,"t":1717502400}
{"o":18.306513949,"h":18.3974283597,"l":18.2617231254,"c":18.3574420696,"v":543724.3909211396,"t":1717506000}
{"o":18.3574420696,"h":18.4693966005,"l":18.3007117935,"c":18.3344272623,"v":542797.3893916581,"t":1717509600}
{"o":18.3344272623,"h":18.5442001884,"l":18.2953072254,"c":18.5442001884,"v":497862.5707778016,"t":1717513200}
{"o":18.5442001884,"h":18.7746265134,"l":18.5360243917,"c":18.7123258763,"v":672114.7964645284,"t":1717516800}
{"o":18.7123258763,"h":18.7264391765,"l":18.5885241641,"c":18.694308076,"v":464543.9774078411,"t":1717520400}
{"o":18.694308076,"h":18.8217131543,"l":18.6793638706,"c":18.7708578325,"v":429718.9147484193,"t":1717524000}
{"o":18.7708578325,"h":18.7708578325,"l":18.6023314532,"c":18.7250303024,"v":487657.8296211933,"t":1717527600}
{"o":18.7250303024,"h":18.7686950607,"l":18.5915240282,"c":18.7186315284,"v":446879.7479914675,"t":1717531200}
{"o":18.7186315284,"h":18.7834348559,"l":18.6756586966,"c":18.7375886108,"v":387577.8563192702,"t":1717534800}
{"o":18.7375886108,"h":18.8905222547,"l":18.7375886108,"c":18.8832279166,"v":623095.3019424938,"t":1717538400}
{"o":18.8832279166,"h":18.9893567472,"l":18.8473960187,"c":18.9705215078,"v":403762.4835086641,"t":1717542000}
{"o":18.9705215078,"h":19.0579745247,"l":18.9105880651,"c":19.0094735063,"v":408318.0367730467,"t":1717545600}
{"o":19.0094735063,"h":19.1675337545,"l":18.9513563588,"c":19.1182831468,"v":382637.6471977585,"t":1717549200}
{"o":19.1182831468,"h":19.3155675908,"l":19.0881767242,"c":19.1621441954,"v":514170.0704770718,"t":1717552800}
{"o":19.1621441954,"h":19.2044574692,"l":19.0672488533,"c":19.1083647455,"v":359043.0779247435,"t":1717556400}
{"o":19.1083647455,"h":19.1595900326,"l":19.0367391874,"c":19.1261916484,"v":362508.3684422229,"t":1717560000}
{"o":19.1261916484,"h":19.1957134252,"l":19.0516032767,"c":19.1708576306,"v":383382.5066569566,"t":1717563600}
{"o":19.1708576306,"h":19.2471895874,"l":19.157896339,"c":19.2229718958,"v":374958.9241106789,"t":1717567200}
{"o":19.2229718958,"h":19.2544357041,"l":19.1514091497,"c":19.1617140826,"v":453086.8040392975,"t":1717570800}
{"o":19.1617140826,"h":19.1885121076,"l":19.0656483531,"c":19.1207571241,"v":493128.1561823084,"t":1717574400}
{"o":19.1207571241,"h":19.231214112,"l":19.0880721958,"c":19.1606529063,"v":484822.2527316358,"t":1717578000}
{"o":19.1606529063,"h":19.1994088883,"l":19.060460455,"c":19.060460455,"v":459150.9135867233,"t":1717581600}
{"o":19.060460455,"h":19.1137158975,"l":19.0165686285,"c":19.1050950544,"v":436444.912978971,"t":1717585200}
{"o":19.1050950544,"h":19.1803062958,"l":19.0083973325,"c":19.1067198372,"v":553367.8559489831,"t":1717588800}
{"o":19.1067198372,"h":19.2167421763,"l":19.0241714109,"c":19.0518018487,"v":727688.2266746816,"t":1717592400}
{"o":19.0518018487,"h":19.1328500701,"l":18.9288930292,"c":19.0891645867,"v":647334.2029094035,"t":1717596000}
{"o":19.0891645867,"h":19.3500958096,"l":19.0782843322,"c":19.3072039761,"v":584454.6221607925,"t":1717599600}
{"o":19.3072039761,"h":19.4011546289,"l":19.2012946039,"c":19.2270738132,"v":585720.7444555575,"t":1717603200}
{"o":19.2270738132,"h":19.3791972923,"l":19.20990886,"c":19.2983216133,"v":504327.7192944777,"t":1717606800}
{"o":19.2983216133,"h":19.3487163898,"l":19.0754926905,"c":19.1373654139,"v":542050.4753732855,"t":1717610400}
{"o":19.1373654139,"h":19.1696970905,"l":19.0583901631,"c":19.1130869243,"v":463841.1363367934,"t":1717614000}
{"o":19.1130869243,"h":19.1790554614,"l":19.0900410881,"c":19.1669164671,"v":425058.5773307055,"t":1717617600}
{"o":19.1669164671,"h":19.1753384102,"l":19.0995749273,"c":19.1314668663,"v":398608.2572230533,"t":1717621200}
{"o":19.1314668663,"h":19.2065132711,"l":19.1101139612,"c":19.1382628621,"v":413625.2679632615,"t":1717624800}
{"o":19.1382628621,"h":19.1913592172,"l":19.1153456795,"c":19.1735280406,"v":423860.7376391983,"t":1717628400}
{"o":19.1735280406,"h":19.2131474132,"l":19.1305414096,"c":19.1922644445,"v":388994.4550637208,"t":1717632000}
{"o":19.1922644445,"h":19.2508761272,"l":19.1366718275,"c":19.1820849026,"v":385235.0102790852,"t":1717635600}
{"o":19.1820849026,"h":19.272202168,"l":19.1728345077,"c":19.2648585659,"v":371333.9984438688,"t":1717639200}
{"o":19.2648585659,"h":19.2648585659,"l":19.1850038188,"c":19.2102147146,"v":350171.9309123076,"t":1717642800}
{"o":19.2102147146,"h":19.2705391154,"l":19.0678429465,"c":19.1975089857,"v":426115.2406619705,"t":1717646400}
{"o":19.1975089857,"h":19.1975089857,"l":19.0322287779,"c":19.0380234213,"v":350172.5275404846,"t":1717650000}
{"o":19.0380234213,"h":19.0680918835,"l":18.9540501013,"c":18.9997010602,"v":357840.5377611025,"t":1717653600}
{"o":18.9997010602,"h":19.0860606354,"l":18.9498101343,"c":19.0710927999,"v":450107.4333949531,"t":1717657200}
{"o":19.0710927999,"h":19.1214311483,"l":19.0091850264,"c":19.1080547349,"v":507056.5356952446,"t":1717660800}
{"o":19.1080547349,"h":19.20958263,"l":19.0656539844,"c":19.0989448467,"v":483209.7187342914,"t":1717664400}
{"o":19.0989448467,"h":19.099932793,"l":19.010125394,"c":19.0820987878,"v":508651.6409146105,"t":1717668000}
{"o":19.0820987878,"h":19.1201405134,"l":19.0539206369,"c":19.1201405134,"v":477207.2118830972,"t":1717671600}
{"o":19.1201405134,"h":19.1644878088,"l":19.057508397,"c":19.1010342822,"v":515203.3596022959,"t":1717675200}
{"o":19.1010342822,"h":19.1495434286,"l":19.0461529424,"c":19.0675995065,"v":494985.4655217276,"t":1717678800}
{"o":19.0675995065,"h":19.1372855074,"l":19.0273057673,"c":19.1362506579,"v":715567.7544500898,"t":1717682400}
{"o":19.1362506579,"h":19.1888324878,"l":19.0958439988,"c":19.1043262936,"v":882959.8692451984,"t":1717686000}
{"o":19.1043262936,"h":19.1187605777,"l":18.9313373728,"c":18.9586023651,"v":720691.8301018709,"t":1717689600}
{"o":18.9586023651,"h":19.0431482558,"l":18.8784497633,"c":18.9813752094,"v":863381.4018612336,"t":1717693200}
{"o":18.9813752094,"h":19.0035256415,"l":18.8515493255,"c":18.8963455267,"v":782682.905654265,"t":1717696800}
{"o":18.8963455267,"h":18.8970750162,"l":18.591036604,"c":18.6757073169,"v":908723.3786496635,"t":1717700400}
{"o":18.6757073169,"h":18.8689464419,"l":18.5118566377,"c":18.8229788387,"v":810113.0762238838,"t":1717704000}
{"o":18.8229788387,"h":18.866457374,"l":18.754482699,"c":18.7908315376,"v":648996.7695470965,"t":1717707600}
{"o":18.7908315376,"h":18.8580674665,"l":18.7601924422,"c":18.8395399377,"v":613220.6406731132,"t":1717711200}
{"o":18.8395399377,"h":18.8658377843,"l":18.7104133754,"c":18.7910517893,"v":682073.1132955892,"t":1717714800}
{"o":18.7910517893,"h":18.8402716591,"l":18.7534966497,"c":18.7897211582,"v":619601.2478449101,"t":1717718400}
{"o":18.7897211582,"h":18.8134150429,"l":18.7075644233,"c":18.785161106,"v":557097.8905051034,"t":1717722000}
{"o":18.785161106,"h":18.8343530205,"l":18.6657114144,"c":18.7610802996,"v":584501.0988805,"t":1717725600}
{"o":18.7610802996,"h":18.8406600767,"l":18.7423355255,"c":18.8406600767,"v":495790.6282421274,"t":1717729200}
{"o":18.8406600767,"h":19.0339733738,"l":18.81849699,"c":19.0025703245,"v":491347.1421586412,"t":1717732800}
{"o":19.0025703245,"h":19.0622443917,"l":18.9663719409,"c":19.0132218426,"v":466979.5402685073,"t":1717736400}
{"o":19.0132218426,"h":19.0508918209,"l":18.9720200393,"c":19.0300301121,"v":453778.0765635045,"t":1717740000}
{"o":19.0300301121,"h":19.0593270269,"l":18.991845418,"c":19.002243999,"v":539957.1533141222,"t":1717743600}
{"o":19.002243999,"h":19.0433870184,"l":18.973131995,"c":19.0043401874,"v":456103.0491623228,"t":1717747200}
{"o":19.0043401874,"h":19.0167576445,"l":18.9275583986,"c":18.9604837787,"v":461139.3254994578,"t":1717750800}
{"o":18.9604837787,"h":18.9902414515,"l":18.8708904282,"c":18.929992984,"v":474504.9352047364,"t":1717754400}
{"o":18.929992984,"h":19.0251591645,"l":18.8867464131,"c":19.0054511659,"v":549752.3954434464,"t":1717758000}
{"o":19.0054511659,"h":19.0835845607,"l":18.6902633544,"c":18.8949230459,"v":958575.7697164669,"t":1717761600}
{"o":18.8949230459,"h":18.9744662929,"l":18.8306901793,"c":18.9311358295,"v":797498.0381722942,"t":1717765200}
{"o":18.9311358295,"h":18.9690670701,"l":18.8005719884,"c":18.9362810092,"v":977039.3579953065,"t":1717768800}
{"o":18.9362810092,"h":18.9362810092,"l":18.7021165561,"c":18.7826191404,"v":992863.041580471,"t":1717772400}
{"o":18.7826191404,"h":18.8156942341,"l":18.610463568,"c":18.631871968,"v":1019728.0527218364,"t":1717776000}
{"o":18.631871968,"h":18.6366110068,"l":18.2537559414,"c":18.2844694939,"v":1259423.4526176199,"t":1717779600}
{"o":18.2844694939,"h":18.2844694939,"l":16.9778556414,"c":17.7823458058,"v":2619062.6032583574,"t":1717783200}
{"o":17.7823458058,"h":18.4753343265,"l":17.690674129,"c":17.8960721938,"v":1098079.3194473435,"t":1717786800}
{"o":17.8960721938,"h":18.0085566484,"l":17.7243031808,"c":17.9707072782,"v":879157.1478717009,"t":1717790400}
{"o":17.9707072782,"h":18.0136807438,"l":17.9203324321,"c":17.9515192105,"v":1030784.7888464294,"t":1717794000}
{"o":17.9515192105,"h":18.0253600155,"l":17.9241962127,"c":18.0117316298,"v":1040255.191431368,"t":1717797600}
{"o":18.0117316298,"h":18.0300062208,"l":17.9369584288,"c":17.9423065601,"v":710002.8093823588,"t":1717801200}
{"o":17.9423065601,"h":17.9508036616,"l":17.8778063473,"c":17.9019186764,"v":680575.8657603412,"t":1717804800}
{"o":17.9019186764,"h":18.0266745121,"l":17.8946168729,"c":18.0117699182,"v":524530.605723241,"t":1717808400}
{"o":18.0117699182,"h":18.0139504375,"l":17.9148223007,"c":17.9528675385,"v":431017.4796874554,"t":1717812000}
{"o":17.9528675385,"h":18.0009233572,"l":17.9279850925,"c":17.9641442974,"v":387029.8347671117,"t":1717815600}
{"o":17.9641442974,"h":17.9849275008,"l":17.8827070606,"c":17.8942529631,"v":425893.9505593058,"t":1717819200}
{"o":17.8942529631,"h":17.9764298002,"l":17.8368435988,"c":17.9339929764,"v":420133.1426994537,"t":1717822800}
{"o":17.9339929764,"h":17.9734803123,"l":17.9014910921,"c":17.9546982066,"v":509720.1164097334,"t":1717826400}
{"o":17.9546982066,"h":18.0853265474,"l":17.9546982066,"c":18.0680523675,"v":377403.8190572162,"t":1717830000}
{"o":18.0680523675,"h":18.0706534744,"l":17.9442352567,"c":17.9581249044,"v":387425.4275958266,"t":1717833600}
{"o":17.9581249044,"h":17.9677795841,"l":17.8993435574,"c":17.930914034,"v":436720.204434582,"t":1717837200}
{"o":17.930914034,"h":17.9402190059,"l":17.8260021621,"c":17.8907686697,"v":483020.4487588285,"t":1717840800}
{"o":17.8907686697,"h":17.919810281,"l":17.6806115795,"c":17.7253681328,"v":566915.6680712041,"t":1717844400}
{"o":17.7253681328,"h":17.7608040381,"l":17.3930506682,"c":17.6596031734,"v":566000.0255795338,"t":1717848000}
{"o":17.6596031734,"h":17.7209630227,"l":17.3718432093,"c":17.7209630227,"v":767079.2127427877,"t":1717851600}
{"o":17.7209630227,"h":17.8097935863,"l":17.3860224935,"c":17.791649806,"v":525090.6404462983,"t":1717855200}
{"o":17.791649806,"h":17.8229218147,"l":17.6588730451,"c":17.6924220025,"v":761176.9866334972,"t":1717858800}
{"o":17.6924220025,"h":17.7307792011,"l":17.5531869147,"c":17.6440841334,"v":568292.8704528735,"t":1717862400}
{"o":17.6440841334,"h":17.7134317914,"l":17.3997093022,"c":17.7089971273,"v":574218.4537840213,"t":1717866000}
{"o":17.7089971273,"h":17.7952194144,"l":17.6606222205,"c":17.6723476389,"v":914986.8713689964,"t":1717869600}
{"o":17.6723476389,"h":17.723858914,"l":17.3937094137,"c":17.6544171283,"v":544253.3569816102,"t":1717873200}
{"o":17.6544171283,"h":17.6787738059,"l":17.5233180122,"c":17.592166235,"v":431407.2296628078,"t":1717876800}
{"o":17.592166235,"h":17.6059891668,"l":17.5288144737,"c":17.5470408696,"v":393142.6380918688,"t":1717880400}
{"o":17.5470408696,"h":17.5601670774,"l":17.3788464606,"c":17.5078501926,"v":416364.6887044882,"t":1717884000}
{"o":17.5078501926,"h":17.5229176828,"l":17.2672680956,"c":17.4374230282,"v":425831.474131599,"t":1717887600}
{"o":17.4374230282,"h":17.5131160859,"l":17.4212365205,"c":17.4727982575,"v":416780.2392534644,"t":1717891200}
{"o":17.4727982575,"h":17.5409046242,"l":17.4526793348,"c":17.5254865252,"v":378982.3652655115,"t":1717894800}
{"o":17.5254865252,"h":17.5257851084,"l":17.0930770195,"c":17.3647766317,"v":456553.7943490006,"t":1717898400}
{"o":17.3647766317,"h":17.4588639026,"l":17.2771413744,"c":17.4315527461,"v":379743.6955845376,"t":1717902000}
{"o":17.4315527461,"h":17.5233863716,"l":17.4227013396,"c":17.4611574498,"v":302244.0055961016,"t":1717905600}
{"o":17.4611574498,"h":17.5841279277,"l":17.2167870096,"c":17.5485924376,"v":398889.8599814618,"t":1717909200}
{"o":17.5485924376,"h":17.613780764,"l":17.5363488935,"c":17.5951117206,"v":353257.4738673209,"t":1717912800}
{"o":17.5951117206,"h":17.6475277306,"l":17.5545100466,"c":17.5674242546,"v":312553.116296959,"t":1717916400}
{"o":17.5674242546,"h":17.638476501,"l":17.5230125747,"c":17.6236988345,"v":264901.5143134447,"t":1717920000}
{"o":17.6236988345,"h":17.6537966004,"l":17.5880195501,"c":17.6210942659,"v":281038.323088158,"t":1717923600}
{"o":17.6210942659,"h":17.621537024,"l":17.4235953956,"c":17.5670431677,"v":317756.6452042312,"t":1717927200}
{"o":17.5670431677,"h":17.6364183873,"l":17.3840405842,"c":17.6201635837,"v":315400.2286329214,"t":1717930800}
{"o":17.6201635837,"h":17.8489666462,"l":17.5826163474,"c":17.7990146731,"v":461926.9311047287,"t":1717934400}
{"o":17.7990146731,"h":17.824421424,"l":17.6328780862,"c":17.7298455648,"v":510291.6746364281,"t":1717938000}
{"o":17.7298455648,"h":17.8368723174,"l":17.7114716582,"c":17.8295724013,"v":467921.8129101308,"t":1717941600}
{"o":17.8295724013,"h":17.8842838693,"l":17.7967478876,"c":17.8687445713,"v":484506.0024252883,"t":1717945200}
{"o":17.8687445713,"h":17.8756314298,"l":17.7857165741,"c":17.813944794,"v":447678.8926370709,"t":1717948800}
{"o":17.813944794,"h":17.8273715366,"l":17.7434154064,"c":17.7787437653,"v":469563.5737914328,"t":1717952400}
{"o":17.7787437653,"h":17.9655071668,"l":17.7432544609,"c":17.9468371815,"v":450578.7790190522,"t":1717956000}
{"o":17.9468371815,"h":18.0120495281,"l":17.91120021,"c":17.9212364696,"v":553946.1393283851,"t":1717959600}
{"o":17.9212364696,"h":17.9212364696,"l":17.818269892,"c":17.8404995089,"v":455762.6848288988,"t":1717963200}
{"o":17.8404995089,"h":17.9079544676,"l":17.8154220175,"c":17.8850077477,"v":451286.0045987417,"t":1717966800}
{"o":17.8850077477,"h":17.9393712723,"l":17.8541795109,"c":17.8921186718,"v":387901.5244268168,"t":1717970400}
{"o":17.8921186718,"h":17.9187163959,"l":17.8742896977,"c":17.9098126713,"v":284457.6655864515,"t":1717974000}
{"o":17.9098126713,"h":17.9228816582,"l":17.7459543464,"c":17.8023656097,"v":449738.5816295976,"t":1717977600}
{"o":17.8023656097,"h":17.8720133531,"l":17.7576900994,"c":17.8150206086,"v":322084.9938026667,"t":1717981200}
{"o":17.8150206086,"h":17.8617377822,"l":17.758533607,"c":17.7809144192,"v":308026.0047837341,"t":1717984800}
{"o":17.7809144192,"h":17.7821178091,"l":17.6364709475,"c":17.6589491769,"v":529350.9823568255,"t":1717988400}
{"o":17.6589491769,"h":17.734734302,"l":17.6017809456,"c":17.704224998,"v":366585.3528806388,"t":1717992000}
{"o":17.704224998,"h":17.7052038117,"l":17.5988363331,"c":17.6592008099,"v":338161.7290081184,"t":1717995600}
{"o":17.6592008099,"h":17.6799984623,"l":17.538181849,"c":17.587438578,"v":406765.5533620637,"t":1717999200}
{"o":17.587438578,"h":17.5959858648,"l":17.393535806,"c":17.4102750356,"v":370848.0534931708,"t":1718002800}
{"o":17.4102750356,"h":17.6517252935,"l":17.4030149613,"c":17.5987935924,"v":387943.867774848,"t":1718006400}
{"o":17.5987935924,"h":17.6971278789,"l":17.5151874478,"c":17.6827274744,"v":324312.0964860486,"t":1718010000}
{"o":17.6827274744,"h":17.693774223,"l":17.6210114236,"c":17.6520022299,"v":355280.8700135963,"t":1718013600}
{"o":17.6520022299,"h":17.6662255538,"l":17.5797704293,"c":17.6099090659,"v":391247.4620691318,"t":1718017200}
{"o":17.6099090659,"h":17.6165629771,"l":17.4929495713,"c":17.5063819481,"v":396300.7140951355,"t":1718020800}
{"o":17.5063819481,"h":17.5845177454,"l":17.4201162877,"c":17.5519673067,"v":559326.8056367654,"t":1718024400}
{"o":17.5519673067,"h":17.6718036538,"l":17.4666591137,"c":17.6567748852,"v":526048.4762638322,"t":1718028000}
{"o":17.6567748852,"h":18.0267658616,"l":17.6463836932,"c":17.940086709,"v":702161.8765885793,"t":1718031600}
{"o":17.940086709,"h":17.9840088951,"l":17.7667896312,"c":17.8949033677,"v":655330.4962839956,"t":1718035200}
{"o":17.8949033677,"h":17.9726906577,"l":17.8235551589,"c":17.9647271843,"v":491406.7707491547,"t":1718038800}
{"o":17.9647271843,"h":17.9937072753,"l":17.7990537577,"c":17.889152288,"v":548415.3669727262,"t":1718042400}
{"o":17.889152288,"h":17.8979336907,"l":17.6810942688,"c":17.7132666186,"v":621146.2070396225,"t":1718046000}
{"o":17.7132666186,"h":17.7479581227,"l":17.5663252497,"c":17.6636960508,"v":625510.74495716,"t":1718049600}
{"o":17.6636960508,"h":17.7121462076,"l":17.5503406365,"c":17.6207620041,"v":562594.4724170119,"t":1718053200}
{"o":17.6207620041,"h":17.6327692103,"l":17.5381010384,"c":17.5994191066,"v":474040.1409070277,"t":1718056800}
{"o":17.5994191066,"h":17.6095481639,"l":17.4821452819,"c":17.5674623798,"v":414786.3623025777,"t":1718060400}
{"o":17.5674623798,"h":17.6360708865,"l":17.5008147129,"c":17.5525697774,"v":456846.1859973595,"t":1718064000}
{"o":17.5525697774,"h":17.6465806201,"l":17.1536063235,"c":17.2686726531,"v":547480.6062374398,"t":1718067600}
{"o":17.2686726531,"h":17.4421802445,"l":17.1149551951,"c":17.3038414234,"v":716389.0289658759,"t":1718071200}
{"o":17.3038414234,"h":17.3443599404,"l":17.1821105608,"c":17.2400741013,"v":493070.8898239718,"t":1718074800}
{"o":17.2400741013,"h":17.2434122538,"l":16.8592223904,"c":17.0607310965,"v":538673.3425047641,"t":1718078400}
{"o":17.0607310965,"h":17.0763183899,"l":16.9599199494,"c":17.0358351583,"v":403649.5998593163,"t":1718082000}
{"o":17.0358351583,"h":17.0914725784,"l":16.8481575821,"c":16.9628022295,"v":420727.7947575729,"t":1718085600}
{"o":16.9628022295,"h":17.0316364075,"l":16.8512037034,"c":16.9518705496,"v":401870.6645383353,"t":1718089200}
{"o":16.9518705496,"h":17.0656431233,"l":16.8993546228,"c":16.9882425269,"v":416816.5606472795,"t":1718092800}
{"o":16.9882425269,"h":17.0506868199,"l":16.8729596095,"c":17.0087111867,"v":393150.7401133876,"t":1718096400}
{"o":17.0087111867,"h":17.156190196,"l":16.944548182,"c":17.092788764,"v":422395.3190409805,"t":1718100000}
{"o":17.092788764,"h":17.0975165635,"l":16.9578761114,"c":16.9756019287,"v":508650.8406814756,"t":1718103600}
{"o":16.9756019287,"h":17.0591703346,"l":16.9365145618,"c":16.9779222588,"v":522463.356879503,"t":1718107200}
{"o":16.9779222588,"h":17.0432965832,"l":16.6638723522,"c":16.6945896844,"v":716937.1095398084,"t":1718110800}
{"o":16.6945896844,"h":16.8674854418,"l":16.6279745345,"c":16.7790402148,"v":662055.2366296494,"t":1718114400}
{"o":16.7790402148,"h":16.8329425075,"l":16.1613521342,"c":16.3025922437,"v":957436.4033287838,"t":1718118000}
{"o":16.3025922437,"h":16.5242590529,"l":16.214398103,"c":16.3137945963,"v":674144.0172959341,"t":1718121600}
{"o":16.3137945963,"h":16.4105581109,"l":15.9903110272,"c":16.3106694707,"v":542571.268078536,"t":1718125200}
{"o":16.3106694707,"h":16.5133187608,"l":16.2635797086,"c":16.432374733,"v":534652.9791634398,"t":1718128800}
{"o":16.432374733,"h":16.5535328323,"l":16.3310153226,"c":16.4844098476,"v":575636.32722043,"t":1718132400}
{"o":16.4844098476,"h":16.4977435957,"l":16.3658572674,"c":16.3864751575,"v":513617.6651622719,"t":1718136000}
{"o":16.3864751575,"h":16.537972295,"l":16.3802286697,"c":16.5062229324,"v":657423.1418874984,"t":1718139600}
{"o":16.5062229324,"h":16.5829789588,"l":16.448667322,"c":16.52167106,"v":439968.681180168,"t":1718143200}
{"o":16.52167106,"h":16.5986147373,"l":16.4520499627,"c":16.4945345824,"v":520830.8505385315,"t":1718146800}
{"o":16.4945345824,"h":16.5309098143,"l":16.2585485917,"c":16.3717638118,"v":640373.5611638509,"t":1718150400}
{"o":16.3717638118,"h":16.4150777258,"l":15.9434081302,"c":16.2582763646,"v":678601.2171923148,"t":1718154000}
{"o":16.2582763646,"h":16.5217869383,"l":16.1775555233,"c":16.4986159133,"v":508610.1717359883,"t":1718157600}
{"o":16.4986159133,"h":16.5676103143,"l":16.3323124906,"c":16.5319080784,"v":394288.3132691946,"t":1718161200}
{"o":16.5319080784,"h":16.7855217944,"l":16.5207623332,"c":16.7105446128,"v":450093.3151193014,"t":1718164800}
{"o":16.7105446128,"h":16.720019091,"l":16.574859846,"c":16.5835622238,"v":379140.4929356507,"t":1718168400}
{"o":16.5835622238,"h":16.749078088,"l":16.5828346755,"c":16.6622526445,"v":354472.9675119897,"t":1718172000}
{"o":16.6622526445,"h":16.7844255525,"l":16.6514429393,"c":16.7654995481,"v":334191.4553080142,"t":1718175600}
{"o":16.7654995481,"h":16.829576636,"l":16.6989463095,"c":16.7133677567,"v":288073.4032793865,"t":1718179200}
{"o":16.7133677567,"h":16.8684958437,"l":16.6829643066,"c":16.8139326422,"v":396806.9277756051,"t":1718182800}
{"o":16.8139326422,"h":16.9765951308,"l":16.8139326422,"c":16.8744428314,"v":488215.7829427308,"t":1718186400}
{"o":16.8744428314,"h":16.907904009,"l":16.7576010221,"c":16.7644052355,"v":447782.0864959827,"t":1718190000}
{"o":16.7644052355,"h":17.6220745425,"l":16.7529849193,"c":17.5481094958,"v":928599.8933828353,"t":1718193600}
{"o":17.5481094958,"h":17.8693224016,"l":17.4877114094,"c":17.5957983833,"v":783030.0898805506,"t":1718197200}
{"o":17.5957983833,"h":17.7593580621,"l":17.5284309387,"c":17.686450367,"v":659233.7940659029,"t":1718200800}
{"o":17.686450367,"h":17.7070809092,"l":17.4247963879,"c":17.5445274677,"v":620388.8692339465,"t":1718204400}
{"o":17.5445274677,"h":17.6486712293,"l":17.4399033725,"c":17.5440643953,"v":627700.3030637422,"t":1718208000}
{"o":17.5440643953,"h":17.6642890726,"l":17.4793358898,"c":17.6243215863,"v":659414.0222491099,"t":1718211600}
{"o":17.6243215863,"h":17.6338269513,"l":17.1721228885,"c":17.2302813461,"v":1055383.573926958,"t":1718215200}
{"o":17.2302813461,"h":17.4851502603,"l":16.6716797643,"c":16.9293925032,"v":1061495.8783105216,"t":1718218800}
{"o":16.9293925032,"h":17.1470980361,"l":16.8176062035,"c":17.1140367574,"v":659108.5820328888,"t":1718222400}
{"o":17.1140367574,"h":17.2003937228,"l":17.0648368588,"c":17.1484828348,"v":597308.2228661822,"t":1718226000}
{"o":17.1484828348,"h":17.1935212305,"l":17.0974668048,"c":17.1806806148,"v":474912.8034939669,"t":1718229600}
{"o":17.1806806148,"h":17.1878324698,"l":17.0455185131,"c":17.1428691613,"v":431132.4463939109,"t":1718233200}
{"o":17.1428691613,"h":17.1428691613,"l":16.9013874252,"c":17.0803887367,"v":434051.7009073852,"t":1718236800}
{"o":17.0803887367,"h":17.1647196709,"l":16.8747470148,"c":16.8899499816,"v":451947.2525936241,"t":1718240400}
{"o":16.8899499816,"h":16.9751503936,"l":16.6077069883,"c":16.7680952264,"v":528324.6476945952,"t":1718244000}
{"o":16.7680952264,"h":16.768977495,"l":16.5164454611,"c":16.7336269877,"v":711082.005136314,"t":1718247600}
{"o":16.7336269877,"h":16.8839528432,"l":16.7003846172,"c":16.7980914957,"v":430122.893293756,"t":1718251200}
{"o":16.7980914957,"h":16.8590443469,"l":16.794564274,"c":16.8300377799,"v":425895.9664005161,"t":1718254800}
{"o":16.8300377799,"h":16.8501418132,"l":16.5679761025,"c":16.7271881905,"v":823229.302637103,"t":1718258400}
{"o":16.7271881905,"h":16.8133305626,"l":16.5122021619,"c":16.8046862387,"v":591801.4022756175,"t":1718262000}
{"o":16.8046862387,"h":16.8415447689,"l":16.7440472723,"c":16.7789623378,"v":430789.7097169713,"t":1718265600}
{"o":16.7789623378,"h":16.7888125192,"l":16.5222153301,"c":16.6900790975,"v":456534.8624592729,"t":1718269200}
{"o":16.6900790975,"h":16.8036083735,"l":16.5750016351,"c":16.7500548653,"v":452516.0250752283,"t":1718272800}
{"o":16.7500548653,"h":16.7823697331,"l":16.4791785835,"c":16.5276916988,"v":418203.43501603,"t":1718276400}
{"o":16.5276916988,"h":16.7994472281,"l":16.5025737583,"c":16.5682735857,"v":637278.5802218659,"t":1718280000}
{"o":16.5682735857,"h":16.7702496355,"l":16.4881164384,"c":16.5835498648,"v":617770.478950717,"t":1718283600}
{"o":16.5835498648,"h":16.6188917812,"l":16.2204870652,"c":16.4772423329,"v":746101.10492288,"t":1718287200}
{"o":16.4772423329,"h":16.4963973311,"l":16.1407665827,"c":16.2194504526,"v":848268.7057699562,"t":1718290800}
{"o":16.2194504526,"h":16.3418193766,"l":16.1009690622,"c":16.3031925527,"v":796958.6137047173,"t":1718294400}
{"o":16.3031925527,"h":16.4222458729,"l":16.2238442723,"c":16.4146982866,"v":535838.5439901659,"t":1718298000}
{"o":16.4146982866,"h":16.4827750746,"l":16.2582732853,"c":16.4403711,"v":456520.9042067722,"t":1718301600}
{"o":16.4403711,"h":16.4479320715,"l":16.2334415783,"c":16.3203901846,"v":526928.2864123754,"t":1718305200}
{"o":16.3203901846,"h":16.3776779896,"l":16.2023422555,"c":16.2567337059,"v":580065.4941765735,"t":1718308800}
{"o":16.2567337059,"h":16.3507141299,"l":15.943639241,"c":16.3493272474,"v":453832.9639756206,"t":1718312400}
{"o":16.3493272474,"h":16.3893216882,"l":16.2160891435,"c":16.3659172602,"v":422046.7730505,"t":1718316000}
{"o":16.3659172602,"h":16.3659172602,"l":16.2206560833,"c":16.263393929,"v":341636.3199564346,"t":1718319600}
{"o":16.263393929,"h":16.369665556,"l":16.1631394572,"c":16.2452711331,"v":484034.2261700728,"t":1718323200}
{"o":16.2452711331,"h":16.3486542067,"l":15.9965194523,"c":16.3470477499,"v":523414.3363049355,"t":1718326800}
{"o":16.3470477499,"h":16.4001021031,"l":16.2747759285,"c":16.3552654328,"v":406517.3949274268,"t":1718330400}
{"o":16.3552654328,"h":16.3731846325,"l":16.2196954859,"c":16.2856087491,"v":414207.914060939,"t":1718334000}
{"o":16.2856087491,"h":16.3537314412,"l":16.2305247337,"c":16.2385974253,"v":391583.3808948586,"t":1718337600}
{"o":16.2385974253,"h":16.4616982577,"l":16.2082730468,"c":16.4154318703,"v":454056.5399055462,"t":1718341200}
{"o":16.4154318703,"h":16.4326194229,"l":16.2330493338,"c":16.3325874914,"v":353372.3391175678,"t":1718344800}
{"o":16.3325874914,"h":16.3632178241,"l":16.2313382836,"c":16.3006728824,"v":328546.7162484227,"t":1718348400}
{"o":16.3006728824,"h":16.4432667116,"l":16.2736783474,"c":16.3902928773,"v":363216.9703337303,"t":1718352000}
{"o":16.3902928773,"h":16.3906856711,"l":16.2353047782,"c":16.3174488032,"v":342527.0809909964,"t":1718355600}
{"o":16.3174488032,"h":16.3856186384,"l":16.2828052225,"c":16.3245191803,"v":328468.9031575348,"t":1718359200}
{"o":16.3245191803,"h":16.3725198744,"l":16.2374510109,"c":16.3492693884,"v":369824.7454739177,"t":1718362800}
{"o":16.3492693884,"h":16.453330982,"l":16.3202817161,"c":16.3701417421,"v":474972.1586510743,"t":1718366400}
{"o":16.3701417421,"h":16.4189616498,"l":16.3081048515,"c":16.3322825178,"v":463961.1559264541,"t":1718370000}
{"o":16.3322825178,"h":16.3416797814,"l":15.8721574001,"c":16.0114890105,"v":633571.6298696701,"t":1718373600}
{"o":16.0114890105,"h":16.0985665672,"l":15.6670241658,"c":15.8747935483,"v":668720.793519525,"t":1718377200}
{"o":15.8747935483,"h":15.9038793944,"l":15.2025489989,"c":15.6189333167,"v":1130373.8071625161,"t":1718380800}
{"o":15.6189333167,"h":15.7552839372,"l":15.4033817487,"c":15.6365004632,"v":671232.5560171433,"t":1718384400}
{"o":15.6365004632,"h":15.6501357511,"l":15.3964095977,"c":15.6123690014,"v":594424.3211192269,"t":1718388000}
{"o":15.6123690014,"h":15.736943739,"l":15.4121657491,"c":15.6520943338,"v":595987.4963100305,"t":1718391600}
{"o":15.6520943338,"h":15.7942301648,"l":15.6342911346,"c":15.663887588,"v":451088.097551989,"t":1718395200}
{"o":15.663887588,"h":16.0318096056,"l":15.6215713349,"c":15.9044050723,"v":633282.9813328028,"t":1718398800}
{"o":15.9044050723,"h":15.9230520635,"l":15.7006770047,"c":15.821648144,"v":610059.5177321956,"t":1718402400}
{"o":15.821648144,"h":15.8624330113,"l":15.7522764086,"c":15.7958689888,"v":390736.0761231264,"t":1718406000}
{"o":15.7958689888,"h":15.9071898993,"l":15.7839575202,"c":15.8531071165,"v":392020.7305427605,"t":1718409600}
{"o":15.8531071165,"h":15.9559468639,"l":15.8163763677,"c":15.8270670824,"v":361678.9439480448,"t":1718413200}
{"o":15.8270670824,"h":15.8996880038,"l":15.788193273,"c":15.8765919458,"v":310532.730022668,"t":1718416800}
{"o":15.8765919458,"h":16.0030624065,"l":15.8705325925,"c":15.9972129195,"v":321259.9534164051,"t":1718420400}
{"o":15.9972129195,"h":16.0286037002,"l":15.915899728,"c":15.9829136812,"v":336553.783770663,"t":1718424000}
{"o":15.9829136812,"h":16.0715933257,"l":15.9745881729,"c":15.999386639,"v":311358.9719210279,"t":1718427600}
{"o":15.999386639,"h":16.0625553372,"l":15.9004081956,"c":15.9242670617,"v":330483.8752473415,"t":1718431200}
{"o":15.9242670617,"h":15.9915489328,"l":15.8603241065,"c":15.8761858138,"v":342889.8455441703,"t":1718434800}
{"o":15.8761858138,"h":15.9448486753,"l":15.8412463265,"c":15.8944219691,"v":287546.9218884793,"t":1718438400}
{"o":15.8944219691,"h":15.9367897653,"l":15.8105209651,"c":15.8468372163,"v":328225.356630631,"t":1718442000}
{"o":15.8468372163,"h":15.9124911928,"l":15.7930076226,"c":15.8978926209,"v":282833.6891225043,"t":1718445600}
{"o":15.8978926209,"h":15.9675708531,"l":15.8770583473,"c":15.956119581,"v":315028.680877405,"t":1718449200}
{"o":15.956119581,"h":15.9906057035,"l":15.9031192233,"c":15.973949166,"v":315938.2353623886,"t":1718452800}
{"o":15.973949166,"h":16.0063824834,"l":15.9088687684,"c":15.9974488649,"v":361308.403584559,"t":1718456400}
{"o":15.9974488649,"h":16.0087570513,"l":15.9282699809,"c":15.9471496234,"v":463621.600468357,"t":1718460000}
{"o":15.9471496234,"h":16.0777791465,"l":15.9338895696,"c":16.033733306,"v":460379.3915944708,"t":1718463600}
{"o":16.033733306,"h":16.1045616311,"l":16.0177587415,"c":16.0350519621,"v":397038.8527673784,"t":1718467200}
{"o":16.0350519621,"h":16.0804358545,"l":15.9979795227,"c":16.0721548754,"v":403633.2691789943,"t":1718470800}
{"o":16.0721548754,"h":16.0726107206,"l":15.9702256661,"c":15.992839598,"v":419920.6062117675,"t":1718474400}
{"o":15.992839598,"h":16.0314069091,"l":15.9152916057,"c":15.973880853,"v":390258.9248717502,"t":1718478000}
{"o":15.973880853,"h":16.0076578072,"l":15.8904020752,"c":15.9364034345,"v":383904.5405262877,"t":1718481600}
{"o":15.9364034345,"h":16.0725188009,"l":15.9243135572,"c":16.0461132047,"v":332549.24489652,"t":1718485200}
{"o":16.0461132047,"h":16.0635060264,"l":15.9907847914,"c":16.0567607015,"v":328598.7599653288,"t":1718488800}
{"o":16.0567607015,"h":16.0846774417,"l":16.0340770972,"c":16.0651907846,"v":313341.0127358511,"t":1718492400}
{"o":16.0651907846,"h":16.0806102556,"l":15.9691823581,"c":15.973927342,"v":316503.1647305674,"t":1718496000}
{"o":15.973927342,"h":16.0261723784,"l":15.9296059593,"c":15.9762646753,"v":355077.7777561268,"t":1718499600}
{"o":15.9762646753,"h":15.9775405818,"l":15.9250127581,"c":15.9340932356,"v":310276.7406682954,"t":1718503200}
{"o":15.9340932356,"h":15.9636864041,"l":15.8878419139,"c":15.8978022311,"v":293935.3480366998,"t":1718506800}
{"o":15.8978022311,"h":15.9091030364,"l":15.8053641681,"c":15.8078543065,"v":365132.4654591142,"t":1718510400}
{"o":15.8078543065,"h":15.9526285429,"l":15.7998252507,"c":15.9462188203,"v":360894.1232037348,"t":1718514000}
{"o":15.9462188203,"h":16.0059030561,"l":15.9106890265,"c":15.9869639328,"v":383228.0508862322,"t":1718517600}
{"o":15.9869639328,"h":16.0390237715,"l":15.9480657251,"c":15.9566352806,"v":333708.672471498,"t":1718521200}
{"o":15.9566352806,"h":15.990868399,"l":15.8992297935,"c":15.9140238292,"v":293593.8911392797,"t":1718524800}
{"o":15.9140238292,"h":15.9812763182,"l":15.8829373403,"c":15.9808841599,"v":389905.8075164608,"t":1718528400}
{"o":15.9808841599,"h":16.087918972,"l":15.9440604898,"c":16.0555063653,"v":412736.2558455251,"t":1718532000}
{"o":16.0555063653,"h":16.0705080487,"l":15.9996726812,"c":16.008439239,"v":322047.1766898753,"t":1718535600}
{"o":16.008439239,"h":16.0606139828,"l":15.9833864988,"c":16.0199918509,"v":367988.4710814309,"t":1718539200}
{"o":16.0199918509,"h":16.1212706997,"l":16.0129790865,"c":16.1077592504,"v":477020.9237291515,"t":1718542800}
{"o":16.1077592504,"h":16.2172175709,"l":16.0771650531,"c":16.1573366825,"v":462969.0075910983,"t":1718546400}
{"o":16.1573366825,"h":16.4256811565,"l":16.1518567705,"c":16.4042449499,"v":417034.8980686435,"t":1718550000}
{"o":16.4042449499,"h":16.482789275,"l":16.3330341763,"c":16.3725059374,"v":409257.3112076503,"t":1718553600}
{"o":16.3725059374,"h":16.4477543635,"l":16.3130170982,"c":16.3356966145,"v":372409.3057904909,"t":1718557200}
{"o":16.3356966145,"h":16.4017082597,"l":16.2896875185,"c":16.3844200686,"v":368548.0967697001,"t":1718560800}
{"o":16.3844200686,"h":16.4515309309,"l":16.3669459077,"c":16.4179707493,"v":452844.1915710998,"t":1718564400}
{"o":16.4179707493,"h":16.4860285096,"l":16.3827849029,"c":16.4449499367,"v":329142.8556307932,"t":1718568000}
{"o":16.4449499367,"h":16.5086634964,"l":16.4164391803,"c":16.4787336643,"v":332319.160127226,"t":1718571600}
{"o":16.4787336643,"h":16.6860984997,"l":16.4728710565,"c":16.6085248073,"v":448914.6572977541,"t":1718575200}
{"o":16.6085248073,"h":16.7098746988,"l":16.5857563621,"c":16.706585754,"v":325849.5833573095,"t":1718578800}
{"o":16.706585754,"h":16.7598993909,"l":16.6053235068,"c":16.6179205543,"v":382420.8519064143,"t":1718582400}
{"o":16.6179205543,"h":16.6338579687,"l":16.404634078,"c":16.4479293253,"v":403048.707056792,"t":1718586000}
{"o":16.4479293253,"h":16.4598391302,"l":16.3137503099,"c":16.4084589128,"v":421168.4256828678,"t":1718589600}
{"o":16.4084589128,"h":16.4126361412,"l":16.2484717462,"c":16.2636686958,"v":373130.0419513053,"t":1718593200}
{"o":16.2636686958,"h":16.4007128926,"l":16.178299826,"c":16.3945720941,"v":348146.0638041,"t":1718596800}
{"o":16.3945720941,"h":16.4743435712,"l":16.2840464944,"c":16.3334040523,"v":378403.8100128283,"t":1718600400}
{"o":16.3334040523,"h":16.3447611287,"l":16.1394030257,"c":16.1683999298,"v":461786.7322636967,"t":1718604000}
{"o":16.1683999298,"h":16.2934256794,"l":16.0988340655,"c":16.1873688191,"v":490862.2715213429,"t":1718607600}
{"o":16.1873688191,"h":16.2637727099,"l":16.0353750983,"c":16.1095765459,"v":476817.3654520254,"t":1718611200}
{"o":16.1095765459,"h":16.2125946352,"l":15.9131227526,"c":15.9507667202,"v":503354.8303109842,"t":1718614800}
{"o":15.9507667202,"h":15.9712840507,"l":15.6492091432,"c":15.8185748994,"v":566800.8317755818,"t":1718618400}
{"o":15.8185748994,"h":16.005051002,"l":15.7978430654,"c":15.9011599317,"v":556883.2177773905,"t":1718622000}
{"o":15.9011599317,"h":15.9228594525,"l":15.6662387483,"c":15.8112884199,"v":597253.0633667898,"t":1718625600}
{"o":15.8112884199,"h":15.8947913279,"l":15.6653188885,"c":15.725539701,"v":570355.9672296119,"t":1718629200}
{"o":15.725539701,"h":15.9735404954,"l":15.7129546112,"c":15.8405369018,"v":639322.1340560627,"t":1718632800}
{"o":15.8405369018,"h":15.898999724,"l":15.40175652,"c":15.5921006625,"v":698711.7436434363,"t":1718636400}
{"o":15.5921006625,"h":15.8936258164,"l":15.3824343205,"c":15.8238203107,"v":735494.754870019,"t":1718640000}
{"o":15.8238203107,"h":16.0132723961,"l":15.8216595485,"c":15.9736751469,"v":634039.173577403,"t":1718643600}
{"o":15.9736751469,"h":16.2071543624,"l":15.9650441393,"c":16.1625973593,"v":719287.8975947836,"t":1718647200}
{"o":16.1625973593,"h":16.1695210778,"l":15.9334659026,"c":15.9566966566,"v":620361.7092359615,"t":1718650800}
{"o":15.9566966566,"h":15.9692926307,"l":15.7031491383,"c":15.7881029382,"v":713346.9534347095,"t":1718654400}
{"o":15.7881029382,"h":15.8815798571,"l":15.6301712201,"c":15.807289972,"v":693196.5950430754,"t":1718658000}
{"o":15.807289972,"h":15.9013667539,"l":15.7573815995,"c":15.8844788497,"v":830898.5381603579,"t":1718661600}
{"o":15.8844788497,"h":15.92730434,"l":15.7804326005,"c":15.8295480197,"v":1263993.5591037269,"t":1718665200}
{"o":15.8295480197,"h":15.8837508114,"l":15.4731124594,"c":15.6280977756,"v":1144319.8459864238,"t":1718668800}
{"o":15.6280977756,"h":15.6827916099,"l":14.1960868441,"c":14.6543367143,"v":1455313.7273302439,"t":1718672400}
{"o":14.6543367143,"h":15.0051816145,"l":14.4516818426,"c":14.8953880546,"v":1245016.4570462571,"t":1718676000}
{"o":14.8953880546,"h":15.0183945362,"l":14.7853431437,"c":14.995933161,"v":959247.6677068527,"t":1718679600}
{"o":14.995933161,"h":15.1693975007,"l":14.8931308691,"c":15.1099440659,"v":1203322.591119081,"t":1718683200}
{"o":15.1099440659,"h":15.2393939466,"l":15.0665005252,"c":15.0857145326,"v":920870.1694740301,"t":1718686800}
{"o":15.0857145326,"h":15.1577074743,"l":14.9736126496,"c":15.0389389495,"v":635524.5989687541,"t":1718690400}
{"o":15.0389389495,"h":15.1441682463,"l":15.0272543381,"c":15.1105315429,"v":618537.9532454311,"t":1718694000}
{"o":15.1105315429,"h":15.3474494936,"l":15.0838395527,"c":15.3138703168,"v":686271.554101489,"t":1718697600}
{"o":15.3138703168,"h":15.3357874167,"l":15.1597500992,"c":15.1750170347,"v":476035.3700702289,"t":1718701200}
{"o":15.1750170347,"h":15.2975210459,"l":15.1185204561,"c":15.2125605603,"v":477139.1903533334,"t":1718704800}
{"o":15.2125605603,"h":15.2480296306,"l":14.9863714824,"c":15.1529472655,"v":653385.8939488895,"t":1718708400}
{"o":15.1529472655,"h":15.2053121422,"l":14.9471091532,"c":15.02825993,"v":733860.4243297086,"t":1718712000}
{"o":15.02825993,"h":15.0565902483,"l":14.6775596139,"c":14.8289087631,"v":855188.8952798558,"t":1718715600}
{"o":14.8289087631,"h":15.2201805545,"l":14.6718011032,"c":14.9241266413,"v":1060238.4058355996,"t":1718719200}
{"o":14.9241266413,"h":15.1214888704,"l":14.80246274,"c":15.0192507651,"v":752309.5276285748,"t":1718722800}
{"o":15.0192507651,"h":15.0357470363,"l":14.7087994293,"c":14.8789111799,"v":783053.2613498212,"t":1718726400}
{"o":14.8789111799,"h":14.9401661619,"l":14.6523243467,"c":14.6601104045,"v":791170.6876766019,"t":1718730000}
{"o":14.6601104045,"h":14.8348478672,"l":14.5479941026,"c":14.6142653514,"v":955943.516010342,"t":1718733600}
{"o":14.6142653514,"h":14.687437308,"l":14.3903569247,"c":14.6762768346,"v":1021553.5805818083,"t":1718737200}
{"o":14.6762768346,"h":15.1259096668,"l":14.5438180079,"c":15.0909741131,"v":966632.9438722614,"t":1718740800}
{"o":15.0909741131,"h":15.3012426742,"l":15.0520715767,"c":15.2182062907,"v":804933.5652946697,"t":1718744400}
{"o":15.2182062907,"h":15.2273562558,"l":15.0558191243,"c":15.1969974466,"v":623009.4303330944,"t":1718748000}
{"o":15.1969974466,"h":15.2084222265,"l":15.0786270905,"c":15.1773899827,"v":523603.1392736156,"t":1718751600}
{"o":15.1773899827,"h":15.2759609065,"l":15.0322306779,"c":15.2417762708,"v":851349.3700426979,"t":1718755200}
{"o":15.2417762708,"h":15.5345469639,"l":15.1465285171,"c":15.2396075879,"v":1044756.0053634559,"t":1718758800}
{"o":15.2396075879,"h":15.494291365,"l":15.2333722014,"c":15.3633388297,"v":726335.4395438358,"t":1718762400}
{"o":15.3633388297,"h":15.6398082573,"l":15.3458826388,"c":15.4851194925,"v":712285.0707198197,"t":1718766000}
{"o":15.4851194925,"h":15.6047728017,"l":15.4480315009,"c":15.5398774522,"v":505820.7495425405,"t":1718769600}
{"o":15.5398774522,"h":15.5889554275,"l":15.3971168899,"c":15.4654306531,"v":462173.4227424977,"t":1718773200}
{"o":15.4654306531,"h":15.6708087337,"l":15.4325278564,"c":15.6428618494,"v":478705.8173278506,"t":1718776800}
{"o":15.6428618494,"h":15.6730566191,"l":15.443485654,"c":15.465220081,"v":412127.7741723481,"t":1718780400}
{"o":15.465220081,"h":15.4921988344,"l":15.2996307804,"c":15.324864808,"v":375312.0953068068,"t":1718784000}
{"o":15.324864808,"h":15.3844250172,"l":15.2168629042,"c":15.2994142755,"v":425268.0135228529,"t":1718787600}
{"o":15.2994142755,"h":15.3990075212,"l":15.2231598685,"c":15.3917585184,"v":408228.8013839965,"t":1718791200}
{"o":15.3917585184,"h":15.4155750331,"l":15.1236224655,"c":15.2366023112,"v":465443.9501931133,"t":1718794800}
{"o":15.2366023112,"h":15.3443500099,"l":15.1653717258,"c":15.2944422664,"v":503396.1399329287,"t":1718798400}
{"o":15.2944422664,"h":15.3276232675,"l":15.1811803184,"c":15.1811803184,"v":494518.9430948533,"t":1718802000}
{"o":15.1811803184,"h":15.1940892279,"l":14.9652175757,"c":15.0668749836,"v":692863.1074394278,"t":1718805600}
{"o":15.0668749836,"h":15.1491898541,"l":15.0342017583,"c":15.1228981027,"v":576428.503609083,"t":1718809200}
{"o":15.1228981027,"h":15.196668732,"l":15.0224478079,"c":15.1259091575,"v":577436.1919188334,"t":1718812800}
{"o":15.1259091575,"h":15.3822277833,"l":15.0995576647,"c":15.2258890941,"v":575685.0451259802,"t":1718816400}
{"o":15.2258890941,"h":15.3114041331,"l":15.1791910431,"c":15.2041335838,"v":570365.5879921335,"t":1718820000}
{"o":15.2041335838,"h":15.2104881982,"l":14.9763520838,"c":15.0977172232,"v":711618.8830868661,"t":1718823600}
{"o":15.0977172232,"h":15.1296461956,"l":14.8888066458,"c":14.9495761761,"v":818038.4780104681,"t":1718827200}
{"o":14.9495761761,"h":15.0258965781,"l":14.8740064547,"c":14.9934969016,"v":726572.611599026,"t":1718830800}
{"o":14.9934969016,"h":15.0308196926,"l":14.8669639069,"c":14.8819771803,"v":550712.6674601582,"t":1718834400}
{"o":14.8819771803,"h":15.0033133532,"l":14.8611322461,"c":14.9755310503,"v":742537.7379283872,"t":1718838000}
{"o":14.9755310503,"h":15.0367267403,"l":14.8810974278,"c":14.942012189,"v":702462.8645887438,"t":1718841600}
{"o":14.942012189,"h":15.1638596848,"l":14.8629213878,"c":14.9255922906,"v":665485.3233646177,"t":1718845200}
{"o":14.9255922906,"h":14.9409638126,"l":14.7783634913,"c":14.8513520432,"v":523972.4407418393,"t":1718848800}
{"o":14.8513520432,"h":14.8607560348,"l":14.6448191883,"c":14.6929861649,"v":462634.6483037241,"t":1718852400}
{"o":14.6929861649,"h":14.905339772,"l":14.6324903038,"c":14.8297477704,"v":497668.2398616,"t":1718856000}
{"o":14.8297477704,"h":15.0607003393,"l":14.829314901,"c":15.0185923632,"v":547253.350028254,"t":1718859600}
{"o":15.0185923632,"h":15.1324389412,"l":14.9450891781,"c":14.9763870753,"v":536326.1119048924,"t":1718863200}
{"o":14.9763870753,"h":15.2473774763,"l":14.9524534847,"c":15.1383458917,"v":593170.9387159455,"t":1718866800}
{"o":15.1383458917,"h":15.2090859531,"l":15.0672414732,"c":15.2090859531,"v":500363.4681887181,"t":1718870400}
{"o":15.2090859531,"h":15.2457832536,"l":15.1470013871,"c":15.1761156914,"v":554281.7381593672,"t":1718874000}
{"o":15.1761156914,"h":15.4036155705,"l":15.1088158515,"c":15.3762131399,"v":606902.8089241495,"t":1718877600}
{"o":15.3762131399,"h":15.6104743789,"l":15.3021075076,"c":15.3843594997,"v":660325.4434199677,"t":1718881200}
{"o":15.3843594997,"h":15.4773314284,"l":15.2654203596,"c":15.2691011976,"v":636721.1833436682,"t":1718884800}
{"o":15.2691011976,"h":15.3460545927,"l":14.8851716839,"c":14.9087702632,"v":714621.7099336551,"t":1718888400}
{"o":14.9087702632,"h":14.9214208273,"l":14.6485904087,"c":14.8531492297,"v":890319.2829467211,"t":1718892000}
{"o":14.8531492297,"h":14.8932208665,"l":14.7011998588,"c":14.7167560204,"v":732763.6008185348,"t":1718895600}
{"o":14.7167560204,"h":14.7965962475,"l":14.5677828165,"c":14.7159910135,"v":778566.522054116,"t":1718899200}
{"o":14.7159910135,"h":14.8998777587,"l":14.6616149897,"c":14.871918622,"v":710130.9560065056,"t":1718902800}
{"o":14.871918622,"h":15.002576055,"l":14.8206084768,"c":14.8270846352,"v":751070.0531074601,"t":1718906400}
{"o":14.8270846352,"h":14.8617914811,"l":14.7387408273,"c":14.8164270446,"v":599792.3404453034,"t":1718910000}
{"o":14.8164270446,"h":14.8598534681,"l":14.7524365981,"c":14.824192269,"v":699309.3111832642,"t":1718913600}
{"o":14.824192269,"h":14.9007029911,"l":14.7544899818,"c":14.7661537436,"v":480742.4872693023,"t":1718917200}
{"o":14.7661537436,"h":14.8492937861,"l":14.7487171375,"c":14.7871852677,"v":457056.1335925082,"t":1718920800}
{"o":14.7871852677,"h":14.8269992228,"l":14.7269219805,"c":14.7406834242,"v":440148.2640492231,"t":1718924400}
{"o":14.7406834242,"h":14.8061983148,"l":14.5999899139,"c":14.6891508257,"v":561612.6419469021,"t":1718928000}
{"o":14.6891508257,"h":14.8529176801,"l":14.6370884355,"c":14.8273252159,"v":546911.5877199897,"t":1718931600}
{"o":14.8273252159,"h":14.888065468,"l":14.6760253287,"c":14.6901595555,"v":420659.4853213294,"t":1718935200}
{"o":14.6901595555,"h":14.6996390202,"l":14.548675734,"c":14.6494957819,"v":491882.4545111312,"t":1718938800}
{"o":14.6494957819,"h":14.7180758194,"l":14.562079347,"c":14.6967582059,"v":480997.8888599278,"t":1718942400}
{"o":14.6967582059,"h":14.7095765747,"l":14.595036653,"c":14.6872631977,"v":414319.3753615487,"t":1718946000}
{"o":14.6872631977,"h":14.712059834,"l":14.5823764423,"c":14.6349920375,"v":427807.6229562222,"t":1718949600}
{"o":14.6349920375,"h":14.6937158665,"l":14.4305645794,"c":14.5124051775,"v":437877.9012488991,"t":1718953200}
{"o":14.5124051775,"h":14.5638688744,"l":14.3064286381,"c":14.3653970718,"v":578027.9554436402,"t":1718956800}
{"o":14.3653970718,"h":14.6522494956,"l":14.344693979,"c":14.6114369414,"v":586162.6507610297,"t":1718960400}
{"o":14.6114369414,"h":14.6618024974,"l":14.540859142,"c":14.5805955815,"v":473740.9293246336,"t":1718964000}
{"o":14.5805955815,"h":14.6550008339,"l":14.5311556996,"c":14.5836548177,"v":456356.5610069007,"t":1718967600}
{"o":14.5836548177,"h":14.6357488056,"l":14.4168380771,"c":14.4885325195,"v":583847.4264004388,"t":1718971200}
{"o":14.4885325195,"h":14.4936658985,"l":14.1959873398,"c":14.3704581545,"v":691174.8948804826,"t":1718974800}
{"o":14.3704581545,"h":14.7374862958,"l":14.3040710002,"c":14.6777239924,"v":686777.9611370015,"t":1718978400}
{"o":14.6777239924,"h":14.7777285886,"l":14.4135414125,"c":14.5091731868,"v":696780.1295879476,"t":1718982000}
{"o":14.5091731868,"h":14.5464579711,"l":14.3985891119,"c":14.4554101018,"v":504741.7139707824,"t":1718985600}
{"o":14.4554101018,"h":14.4744576425,"l":14.2462675778,"c":14.2589753037,"v":546991.7705366635,"t":1718989200}
{"o":14.2589753037,"h":14.6249582529,"l":14.202197839,"c":14.6171013832,"v":745649.4798288029,"t":1718992800}
{"o":14.6171013832,"h":14.788103898,"l":14.5228133865,"c":14.6539163637,"v":586391.1847411123,"t":1718996400}
{"o":14.6539163637,"h":14.8880698625,"l":14.6436161706,"c":14.7322424254,"v":526733.267834801,"t":1719000000}
{"o":14.7322424254,"h":14.8466998754,"l":14.561950097,"c":14.7756335776,"v":511084.5779442755,"t":1719003600}
{"o":14.7756335776,"h":14.907677828,"l":14.7076256563,"c":14.8904529869,"v":476468.0751924975,"t":1719007200}
{"o":14.8904529869,"h":14.9553380453,"l":14.7685670634,"c":14.8658176768,"v":495108.2829781219,"t":1719010800}
{"o":14.8658176768,"h":14.8800277829,"l":14.6953256157,"c":14.7555390208,"v":346107.5434436238,"t":1719014400}
{"o":14.7555390208,"h":14.8202907517,"l":14.7135472417,"c":14.7660799911,"v":310280.7557384344,"t":1719018000}
{"o":14.7660799911,"h":14.9432910039,"l":14.7570137173,"c":14.9075828946,"v":339961.0151104587,"t":1719021600}
{"o":14.9075828946,"h":14.9474755321,"l":14.8269855809,"c":14.9255672068,"v":356936.1438145908,"t":1719025200}
{"o":14.9255672068,"h":14.9501326095,"l":14.8802539626,"c":14.9317000246,"v":357053.5185238914,"t":1719028800}
{"o":14.9317000246,"h":15.0327155706,"l":14.9058511338,"c":15.0191025632,"v":373566.0344913713,"t":1719032400}
{"o":15.0191025632,"h":15.1504769448,"l":14.9385861451,"c":14.9447691119,"v":378637.9405437256,"t":1719036000}
{"o":14.9447691119,"h":14.971452616,"l":14.8584251398,"c":14.8898089445,"v":342989.0086840007,"t":1719039600}
{"o":14.8898089445,"h":14.9029567715,"l":14.7742456051,"c":14.7982784088,"v":357779.6219246773,"t":1719043200}
{"o":14.7982784088,"h":14.8671461156,"l":14.765729027,"c":14.8522113196,"v":335225.8714462725,"t":1719046800}
{"o":14.8522113196,"h":14.8735805371,"l":14.7900702135,"c":14.8251674398,"v":317749.7972583974,"t":1719050400}
{"o":14.8251674398,"h":14.870297039,"l":14.7743625482,"c":14.8546567588,"v":314611.6149943193,"t":1719054000}
{"o":14.8546567588,"h":14.8850165892,"l":14.8226322367,"c":14.8292639188,"v":323864.9213633508,"t":1719057600}
{"o":14.8292639188,"h":14.8492556114,"l":14.7806197016,"c":14.8015060303,"v":364104.3761681793,"t":1719061200}
{"o":14.8015060303,"h":14.8845050764,"l":14.8015060303,"c":14.8540583086,"v":361825.9348575255,"t":1719064800}
{"o":14.8540583086,"h":14.8773766169,"l":14.7947925507,"c":14.8230945584,"v":495972.2596158684,"t":1719068400}
{"o":14.8230945584,"h":14.874637383,"l":14.7953238751,"c":14.8729827133,"v":403156.2790727274,"t":1719072000}
{"o":14.8729827133,"h":14.909825483,"l":14.7952294461,"c":14.8028910936,"v":353723.1121206234,"t":1719075600}
{"o":14.8028910936,"h":14.837647784,"l":14.7939967486,"c":14.8181052961,"v":331254.1444796327,"t":1719079200}
{"o":14.8181052961,"h":14.8570665748,"l":14.7974121779,"c":14.8541618173,"v":385758.9191291651,"t":1719082800}
{"o":14.8541618173,"h":14.8617919445,"l":14.8000896015,"c":14.826861448,"v":398977.8594414704,"t":1719086400}
{"o":14.826861448,"h":14.8577343154,"l":14.8140272081,"c":14.8570389913,"v":345204.9878640978,"t":1719090000}
{"o":14.8570389913,"h":14.8691213081,"l":14.8092962054,"c":14.8306764772,"v":328290.262908618,"t":1719093600}
{"o":14.8306764772,"h":14.8369318472,"l":14.702992473,"c":14.765608849,"v":323478.6107779967,"t":1719097200}
{"o":14.765608849,"h":14.91657007,"l":14.7541108258,"c":14.8688783373,"v":398460.890688222,"t":1719100800}
{"o":14.8688783373,"h":14.9398913258,"l":14.8228294668,"c":14.9024490384,"v":368275.5655954111,"t":1719104400}
{"o":14.9024490384,"h":14.9222119271,"l":14.8277445782,"c":14.8817953718,"v":373292.221549905,"t":1719108000}
{"o":14.8817953718,"h":14.9333376578,"l":14.8439399875,"c":14.8817127135,"v":339105.5957893952,"t":1719111600}
{"o":14.8817127135,"h":14.9142244236,"l":14.8619422704,"c":14.8620522398,"v":287188.4996723357,"t":1719115200}
{"o":14.8620522398,"h":14.8983155465,"l":14.824766444,"c":14.8483309203,"v":279278.691719629,"t":1719118800}
{"o":14.8483309203,"h":14.8774268412,"l":14.8326874439,"c":14.8433117107,"v":296286.0257183347,"t":1719122400}
{"o":14.8433117107,"h":14.8906482787,"l":14.8368881315,"c":14.8855013141,"v":267885.9023440448,"t":1719126000}
{"o":14.8855013141,"h":14.8889954321,"l":14.8460782792,"c":14.8602624266,"v":248740.7941037841,"t":1719129600}
{"o":14.8602624266,"h":14.8873928073,"l":14.8199948077,"c":14.8682071214,"v":278340.0608626865,"t":1719133200}
{"o":14.8682071214,"h":14.8818693109,"l":14.7709305494,"c":14.7845868169,"v":292439.5103867667,"t":1719136800}
{"o":14.7845868169,"h":14.82737765,"l":14.7417921674,"c":14.8047317104,"v":349624.8610917766,"t":1719140400}
{"o":14.8047317104,"h":14.8426202945,"l":14.7758521328,"c":14.7769538116,"v":368233.4052978224,"t":1719144000}
{"o":14.7769538116,"h":14.8287984183,"l":14.7324152798,"c":14.7536190304,"v":347224.1597561518,"t":1719147600}
{"o":14.7536190304,"h":14.7605331063,"l":14.5883745046,"c":14.6010120443,"v":427703.0384076782,"t":1719151200}
{"o":14.6010120443,"h":14.6529434201,"l":14.5099819148,"c":14.5298953084,"v":429230.9772564804,"t":1719154800}
{"o":14.5298953084,"h":14.5877718712,"l":14.3667394596,"c":14.4337431145,"v":507774.3870675993,"t":1719158400}
{"o":14.4337431145,"h":14.5364262788,"l":14.4108838379,"c":14.4873208096,"v":484891.981840356,"t":1719162000}
{"o":14.4873208096,"h":14.5704329758,"l":14.4814038358,"c":14.5489918239,"v":394146.8033080046,"t":1719165600}
{"o":14.5489918239,"h":14.6332475677,"l":14.5008778009,"c":14.5183113421,"v":363040.9072457933,"t":1719169200}
{"o":14.5183113421,"h":14.5239010392,"l":14.2604670765,"c":14.4112048708,"v":569587.0614111288,"t":1719172800}
{"o":14.4112048708,"h":14.4521343826,"l":14.2974533407,"c":14.4158233451,"v":488248.2481880004,"t":1719176400}
{"o":14.4158233451,"h":14.4187700693,"l":14.1991367329,"c":14.2601332005,"v":508051.0527174894,"t":1719180000}
{"o":14.2601332005,"h":14.2920182045,"l":14.1451316758,"c":14.2027414199,"v":410132.9546926764,"t":1719183600}
{"o":14.2027414199,"h":14.3311676571,"l":14.1477458208,"c":14.2448779082,"v":466617.1739678488,"t":1719187200}
{"o":14.2448779082,"h":14.2657297823,"l":13.9557663469,"c":14.0996014458,"v":597136.3858381312,"t":1719190800}
{"o":14.0996014458,"h":14.14869748,"l":13.9170618616,"c":13.9921996076,"v":449031.6483925479,"t":1719194400}
{"o":13.9921996076,"h":14.0900730044,"l":13.9169639764,"c":13.9387154263,"v":422332.2836663802,"t":1719198000}
{"o":13.9387154263,"h":13.988229275,"l":13.8379498942,"c":13.9203338768,"v":453637.4655519248,"t":1719201600}
{"o":13.9203338768,"h":13.9472165871,"l":13.6014550173,"c":13.6799984869,"v":622494.1520758943,"t":1719205200}
{"o":13.6799984869,"h":13.8178278613,"l":13.6776621988,"c":13.7970987946,"v":440261.3584233884,"t":1719208800}
{"o":13.7970987946,"h":13.8980860095,"l":13.7299199228,"c":13.8250044108,"v":382915.2831257889,"t":1719212400}
{"o":13.8250044108,"h":13.9876980711,"l":13.7552226602,"c":13.9031464132,"v":418898.7489984193,"t":1719216000}
{"o":13.9031464132,"h":13.9785034569,"l":13.4513396847,"c":13.9253773348,"v":745340.599992511,"t":1719219600}
{"o":13.9253773348,"h":14.0654423266,"l":13.9066334708,"c":14.0099734729,"v":644432.3649668086,"t":1719223200}
{"o":14.0099734729,"h":14.0792412729,"l":13.9023024844,"c":14.0412371216,"v":454956.0729916082,"t":1719226800}
{"o":14.0412371216,"h":14.2304434682,"l":13.9964211851,"c":14.1627683662,"v":553352.9031893713,"t":1719230400}
{"o":14.1627683662,"h":14.3082029698,"l":13.9412816914,"c":14.2528920739,"v":668706.2461313547,"t":1719234000}
{"o":14.2528920739,"h":14.3469214935,"l":14.0984613296,"c":14.1893204467,"v":695096.1163504593,"t":1719237600}
{"o":14.1893204467,"h":14.2516559618,"l":13.7119785563,"c":13.9498145904,"v":1016936.6862056536,"t":1719241200}
{"o":13.9498145904,"h":14.0843874946,"l":13.8983060705,"c":13.9846397264,"v":818111.8721249488,"t":1719244800}
{"o":13.9846397264,"h":14.2918613355,"l":13.9439352373,"c":14.1545404259,"v":1089992.1217538279,"t":1719248400}
{"o":14.1545404259,"h":14.3870663567,"l":13.9759674002,"c":14.3867087123,"v":818289.227755405,"t":1719252000}
{"o":14.3867087123,"h":14.3916207332,"l":14.004353852,"c":14.0670846855,"v":812952.5220827836,"t":1719255600}
{"o":14.0670846855,"h":14.2439194815,"l":13.8395333415,"c":14.1628185656,"v":1116086.6965891081,"t":1719259200}
{"o":14.1628185656,"h":14.5073154993,"l":14.1380935641,"c":14.4580321295,"v":1028591.4933070021,"t":1719262800}
{"o":14.4580321295,"h":14.5191468367,"l":14.3749237008,"c":14.3816064497,"v":668711.2929655515,"t":1719266400}
{"o":14.3816064497,"h":14.6509031213,"l":14.3812962676,"c":14.6184349541,"v":661468.6557645261,"t":1719270000}
{"o":14.6184349541,"h":14.6932148461,"l":14.5550970372,"c":14.6198139691,"v":620091.1826388822,"t":1719273600}
{"o":14.6198139691,"h":14.6388430318,"l":14.4937414194,"c":14.6000227842,"v":583805.1727418144,"t":1719277200}
{"o":14.6000227842,"h":14.7351022145,"l":14.5312338706,"c":14.6925792206,"v":527679.7226614973,"t":1719280800}
{"o":14.6925792206,"h":15.0873800556,"l":14.6553715127,"c":15.0043433009,"v":708946.9036638374,"t":1719284400}
{"o":15.0043433009,"h":15.0718337683,"l":14.9219252284,"c":15.0607223149,"v":493351.5562891437,"t":1719288000}
{"o":15.0607223149,"h":15.1199790453,"l":14.9627244097,"c":14.9946294956,"v":535346.9763955515,"t":1719291600}
{"o":14.9946294956,"h":15.0440388309,"l":14.9447481048,"c":15.0240404007,"v":432165.8940534461,"t":1719295200}
{"o":15.0240404007,"h":15.0613304449,"l":14.8767526043,"c":14.8866929519,"v":433991.3365438864,"t":1719298800}
{"o":14.8866929519,"h":14.9513534072,"l":14.7320754751,"c":14.8385194997,"v":403402.2644858253,"t":1719302400}
{"o":14.8385194997,"h":15.1954449214,"l":14.7995251191,"c":15.1372089915,"v":535593.1456896347,"t":1719306000}
{"o":15.1372089915,"h":15.3664938338,"l":15.0760387062,"c":15.3264392134,"v":518886.8020460387,"t":1719309600}
{"o":15.3264392134,"h":15.3394690086,"l":15.1515757623,"c":15.2207391713,"v":505493.4882957159,"t":1719313200}
{"o":15.2207391713,"h":15.2592915818,"l":15.0720874915,"c":15.0974559625,"v":539777.2560155465,"t":1719316800}
{"o":15.0974559625,"h":15.2134889754,"l":15.0739580609,"c":15.111879552,"v":606579.8428677686,"t":1719320400}
{"o":15.111879552,"h":15.3736947077,"l":15.095675184,"c":15.2618562902,"v":632791.2950821485,"t":1719324000}
{"o":15.2618562902,"h":15.5176956662,"l":15.16787238,"c":15.4031566736,"v":713459.493786009,"t":1719327600}
{"o":15.4031566736,"h":15.4250983643,"l":15.159077113,"c":15.1907241669,"v":638036.2390354212,"t":1719331200}
{"o":15.1907241669,"h":15.3310679401,"l":15.1650703122,"c":15.1727327107,"v":509579.0531711516,"t":1719334800}
{"o":15.1727327107,"h":15.4001655402,"l":15.1364978421,"c":15.375253018,"v":561803.0956931362,"t":1719338400}
{"o":15.375253018,"h":15.4062914237,"l":15.2779393774,"c":15.330147374,"v":497392.2694201638,"t":1719342000}
{"o":15.330147374,"h":15.3551009261,"l":15.2543476716,"c":15.2780131584,"v":466819.8543719609,"t":1719345600}
{"o":15.2780131584,"h":15.2780131584,"l":15.1562208997,"c":15.1709796129,"v":461793.552752545,"t":1719349200}
{"o":15.1709796129,"h":15.2597463983,"l":15.0797725355,"c":15.1175128512,"v":519073.5309812759,"t":1719352800}
{"o":15.1175128512,"h":15.283096818,"l":15.003186067,"c":15.0815002322,"v":586342.7647808127,"t":1719356400}
{"o":15.0815002322,"h":15.1583710295,"l":15.0402854999,"c":15.0718085714,"v":469452.1303482301,"t":1719360000}
{"o":15.0718085714,"h":15.4019583316,"l":15.0506933761,"c":15.3558192507,"v":562593.9291904753,"t":1719363600}
{"o":15.3558192507,"h":15.5073101079,"l":15.3060215859,"c":15.3383769308,"v":518708.0726828961,"t":1719367200}
{"o":15.3383769308,"h":15.3847135407,"l":15.2213390653,"c":15.2958586139,"v":472808.488622178,"t":1719370800}
{"o":15.2958586139,"h":15.332646706,"l":15.1167104899,"c":15.1229863359,"v":449732.8386650042,"t":1719374400}
{"o":15.1229863359,"h":15.2005991701,"l":15.0584464907,"c":15.1111449812,"v":648044.2771772658,"t":1719378000}
{"o":15.1111449812,"h":15.1922154394,"l":15.0857025078,"c":15.124656384,"v":447327.1897888617,"t":1719381600}
{"o":15.124656384,"h":15.2553434996,"l":15.1078461432,"c":15.2330497425,"v":393840.9250043111,"t":1719385200}
{"o":15.2330497425,"h":15.263785107,"l":15.0372031125,"c":15.0771680672,"v":359516.4184246243,"t":1719388800}
{"o":15.0771680672,"h":15.153481777,"l":15.0429095537,"c":15.1187127554,"v":361034.837067995,"t":1719392400}
{"o":15.1187127554,"h":15.1457991062,"l":15.0240882166,"c":15.0997385279,"v":389920.192721538,"t":1719396000}
{"o":15.0997385279,"h":15.2035793409,"l":15.0804221524,"c":15.153732756,"v":487560.2253684623,"t":1719399600}
{"o":15.153732756,"h":15.2077168229,"l":15.0767942206,"c":15.1285310906,"v":460968.9655518942,"t":1719403200}
{"o":15.1285310906,"h":15.3454735724,"l":15.0841396833,"c":15.3201461398,"v":588721.8791930111,"t":1719406800}
{"o":15.3201461398,"h":15.4092176234,"l":15.1888714663,"c":15.2307812838,"v":584629.3757715005,"t":1719410400}
{"o":15.2307812838,"h":15.2404126754,"l":15.0282624706,"c":15.1268584513,"v":580436.8399649501,"t":1719414000}
{"o":15.1268584513,"h":15.1814175727,"l":14.9806406412,"c":15.0214300613,"v":533692.7031001817,"t":1719417600}
{"o":15.0214300613,"h":15.066811804,"l":14.3409291095,"c":15.0477597609,"v":930262.292969802,"t":1719421200}
{"o":15.0477597609,"h":15.0624454032,"l":14.9199239636,"c":14.9866597387,"v":464650.4179121269,"t":1719424800}
{"o":14.9866597387,"h":15.2182934991,"l":14.9468309896,"c":15.208745269,"v":562250.2741247015,"t":1719428400}
{"o":15.208745269,"h":15.2892321704,"l":15.0453271687,"c":15.1344897134,"v":540255.9408314122,"t":1719432000}
{"o":15.1344897134,"h":15.2297199111,"l":15.0900508406,"c":15.1973837048,"v":521393.6065382551,"t":1719435600}
{"o":15.1973837048,"h":15.2858097967,"l":15.1218317071,"c":15.1698854128,"v":486953.9289465853,"t":1719439200}
{"o":15.1698854128,"h":15.1907244619,"l":15.057723406,"c":15.1089282415,"v":435502.0215435317,"t":1719442800}
{"o":15.1089282415,"h":15.17730647,"l":15.0186131754,"c":15.1059477588,"v":425784.0746213481,"t":1719446400}
{"o":15.1059477588,"h":15.1319198869,"l":15.0338684224,"c":15.0721708961,"v":431230.5989430818,"t":1719450000}
{"o":15.0721708961,"h":15.1203743232,"l":14.9714836105,"c":15.1092880804,"v":401272.6868949856,"t":1719453600}
{"o":15.1092880804,"h":15.2253534953,"l":15.0701387328,"c":15.1817899114,"v":389680.8060685179,"t":1719457200}
{"o":15.1817899114,"h":15.2119514213,"l":15.1124922178,"c":15.1243133715,"v":413069.5431615208,"t":1719460800}
{"o":15.1243133715,"h":15.1474736959,"l":15.0086399652,"c":15.0352300669,"v":397335.7328789832,"t":1719464400}
{"o":15.0352300669,"h":15.0483799877,"l":14.9242890998,"c":14.9995765257,"v":452482.7794785561,"t":1719468000}
{"o":14.9995765257,"h":15.0398854064,"l":14.9579837553,"c":15.007728789,"v":378104.9674950312,"t":1719471600}
{"o":15.007728789,"h":15.0578518601,"l":14.9588852447,"c":15.055110869,"v":389315.7218706553,"t":1719475200}
{"o":15.055110869,"h":15.2805182108,"l":15.0154605033,"c":15.267983824,"v":476763.0993676954,"t":1719478800}
{"o":15.267983824,"h":15.3911865726,"l":15.2247659846,"c":15.2734271271,"v":549395.8840644056,"t":1719482400}
{"o":15.2734271271,"h":15.4083167796,"l":15.2703211203,"c":15.348872313,"v":540260.2741861476,"t":1719486000}
{"o":15.348872313,"h":15.4894242931,"l":15.2982278296,"c":15.409338291,"v":594612.8690208887,"t":1719489600}
{"o":15.409338291,"h":16.5746345788,"l":15.3962385781,"c":16.3341177228,"v":1655677.0618495662,"t":1719493200}
{"o":16.3341177228,"h":16.6946794349,"l":16.2764032893,"c":16.3284877154,"v":1092830.6652880488,"t":1719496800}
{"o":16.3284877154,"h":16.4118303033,"l":16.1232377671,"c":16.3076300417,"v":699391.8907179279,"t":1719500400}
{"o":16.3076300417,"h":16.3681384628,"l":16.1829830282,"c":16.3165299688,"v":586897.5464572568,"t":1719504000}
{"o":16.3165299688,"h":16.4098852705,"l":16.2320761738,"c":16.3587857256,"v":685150.6447613162,"t":1719507600}
{"o":16.3587857256,"h":16.4917072578,"l":16.2882867875,"c":16.4147325125,"v":771817.3681589884,"t":1719511200}
{"o":16.4147325125,"h":16.4378847333,"l":16.2874230463,"c":16.3782241171,"v":682958.2167354684,"t":1719514800}
{"o":16.3782241171,"h":16.5171402791,"l":16.3093444737,"c":16.4967996266,"v":584353.7356636558,"t":1719518400}
{"o":16.4967996266,"h":16.6746416323,"l":16.3852753456,"c":16.5491277086,"v":602113.2754830283,"t":1719522000}
{"o":16.5491277086,"h":16.5959691853,"l":16.4879210451,"c":16.5703114436,"v":539573.1511068018,"t":1719525600}
{"o":16.5703114436,"h":16.5978771695,"l":16.4421551882,"c":16.516015817,"v":509007.6516041285,"t":1719529200}
{"o":16.516015817,"h":16.5442287586,"l":16.2478807859,"c":16.2914047634,"v":490881.2660595884,"t":1719532800}
{"o":16.2914047634,"h":16.6336359359,"l":16.2455692746,"c":16.4460820358,"v":662225.304208091,"t":1719536400}
{"o":16.4460820358,"h":16.4893850117,"l":16.1688510088,"c":16.2315310326,"v":655068.1371851719,"t":1719540000}
{"o":16.2315310326,"h":16.3075058771,"l":16.1763762856,"c":16.283807539,"v":496831.3223995789,"t":1719543600}
{"o":16.283807539,"h":16.3208945178,"l":16.0649046168,"c":16.1301801672,"v":464756.1359302525,"t":1719547200}
{"o":16.1301801672,"h":16.1760445395,"l":15.8220631955,"c":15.9204656649,"v":543517.9452426353,"t":1719550800}
{"o":15.9204656649,"h":16.0487946603,"l":15.8802643161,"c":16.0297736906,"v":496252.9059743796,"t":1719554400}
{"o":16.0297736906,"h":16.0569839696,"l":15.9155099267,"c":16.0346832591,"v":461467.2160316024,"t":1719558000}
{"o":16.0346832591,"h":16.1224568895,"l":15.9712715399,"c":16.0533319783,"v":458715.9203421502,"t":1719561600}
{"o":16.0533319783,"h":16.1381946129,"l":15.9820127375,"c":16.0977198476,"v":455326.6523440563,"t":1719565200}
{"o":16.0977198476,"h":16.1307910101,"l":15.9845432915,"c":16.041377047,"v":403637.8783148301,"t":1719568800}
{"o":16.041377047,"h":16.1280236789,"l":16.005643018,"c":16.0602847965,"v":433561.5382433856,"t":1719572400}
{"o":16.0602847965,"h":16.2046045168,"l":15.9163221101,"c":15.9425289417,"v":563749.6788569157,"t":1719576000}
{"o":15.9425289417,"h":16.0628717736,"l":15.7840092309,"c":15.8418661562,"v":573131.0015367626,"t":1719579600}
{"o":15.8418661562,"h":15.8962890955,"l":15.6056978832,"c":15.6521916521,"v":623095.2653945617,"t":1719583200}
{"o":15.6521916521,"h":16.0397555384,"l":15.543289437,"c":15.8020207562,"v":614054.8648736088,"t":1719586800}
{"o":15.8020207562,"h":15.8684288933,"l":15.5687254697,"c":15.8138880844,"v":613033.8993049259,"t":1719590400}
{"o":15.8138880844,"h":15.8149335137,"l":15.489890262,"c":15.5841314508,"v":493049.3597974301,"t":1719594000}
{"o":15.5841314508,"h":15.6695247297,"l":15.5376333494,"c":15.6342249283,"v":434690.5213595994,"t":1719597600}
{"o":15.6342249283,"h":15.6663340436,"l":15.4601545018,"c":15.5383504899,"v":463699.2444490284,"t":1719601200}
{"o":15.5383504899,"h":15.6254026219,"l":15.4147867053,"c":15.452016891,"v":420145.4321463025,"t":1719604800}
{"o":15.452016891,"h":15.5163780469,"l":15.3316726869,"c":15.4815835663,"v":409677.6624459887,"t":1719608400}
{"o":15.4815835663,"h":15.5155774206,"l":15.4228331012,"c":15.4451057657,"v":337820.8018292526,"t":1719612000}
{"o":15.4451057657,"h":15.4611791985,"l":15.3987099328,"c":15.4413367203,"v":304113.4127543673,"t":1719615600}
{"o":15.4413367203,"h":15.6087500721,"l":15.435528911,"c":15.5551976938,"v":314571.5127793258,"t":1719619200}
{"o":15.5551976938,"h":15.723416706,"l":15.5441151875,"c":15.6603656629,"v":332421.0840474538,"t":1719622800}
{"o":15.6603656629,"h":15.7036867911,"l":15.624590723,"c":15.6716005872,"v":279618.2181451457,"t":1719626400}
{"o":15.6716005872,"h":15.6872278346,"l":15.6115171788,"c":15.6389949319,"v":252933.7246434819,"t":1719630000}
{"o":15.6389949319,"h":15.6508547775,"l":15.5800675669,"c":15.5993291435,"v":236443.502609558,"t":1719633600}
{"o":15.5993291435,"h":15.6009584531,"l":15.4638435812,"c":15.5128566155,"v":303486.7050098387,"t":1719637200}
{"o":15.5128566155,"h":15.5919490611,"l":15.5120314086,"c":15.5710864783,"v":277835.85826878,"t":1719640800}
{"o":15.5710864783,"h":15.7229477648,"l":15.5710864783,"c":15.6682024327,"v":285722.4509561798,"t":1719644400}
{"o":15.6682024327,"h":15.7015471531,"l":15.6087964777,"c":15.6872219476,"v":287302.4521632218,"t":1719648000}
{"o":15.6872219476,"h":15.75684476,"l":15.6321644601,"c":15.75684476,"v":269048.2735992322,"t":1719651600}
{"o":15.75684476,"h":15.7952636626,"l":15.7225535813,"c":15.7376132538,"v":265174.9932190187,"t":1719655200}
{"o":15.7376132538,"h":15.7490898967,"l":15.6961987883,"c":15.7369917213,"v":254303.2171758135,"t":1719658800}
{"o":15.7369917213,"h":15.7775950122,"l":15.6675648974,"c":15.70050478,"v":261111.0117262311,"t":1719662400}
{"o":15.70050478,"h":15.7182516704,"l":15.6540581854,"c":15.6812752233,"v":298191.2301823256,"t":1719666000}
{"o":15.6812752233,"h":15.7338243266,"l":15.6136129013,"c":15.6446331097,"v":300746.4317905959,"t":1719669600}
{"o":15.6446331097,"h":15.7491483774,"l":15.6022194605,"c":15.737625795,"v":300095.3056739158,"t":1719673200}
{"o":15.737625795,"h":15.7490624657,"l":15.6568331593,"c":15.6894120362,"v":340613.4270629242,"t":1719676800}
{"o":15.6894120362,"h":15.7179957425,"l":15.6331399483,"c":15.7075308689,"v":336913.5984507364,"t":1719680400}
{"o":15.7075308689,"h":15.715719942,"l":15.6253912299,"c":15.6671541184,"v":328311.1617551131,"t":1719684000}
{"o":15.6671541184,"h":15.6757630625,"l":15.5383036694,"c":15.6331371477,"v":322411.690581953,"t":1719687600}
{"o":15.6331371477,"h":15.6433958956,"l":15.528180238,"c":15.5563703568,"v":328815.8971633182,"t":1719691200}
{"o":15.5563703568,"h":15.5752521037,"l":15.495848342,"c":15.5196024397,"v":282020.3192516362,"t":1719694800}
{"o":15.5196024397,"h":15.5414175317,"l":15.409556813,"c":15.4491927696,"v":291597.0773526041,"t":1719698400}
{"o":15.4491927696,"h":15.5086149603,"l":15.4413173402,"c":15.4678433047,"v":264150.4083323982,"t":1719702000}
{"o":15.4678433047,"h":15.5617657193,"l":15.439227233,"c":15.5280552532,"v":275636.4937047728,"t":1719705600}
{"o":15.5280552532,"h":15.5319756246,"l":15.4124905424,"c":15.4537257645,"v":283977.4625105291,"t":1719709200}
{"o":15.4537257645,"h":15.4626529831,"l":15.2531605086,"c":15.3196530518,"v":328013.2251454823,"t":1719712800}
{"o":15.3196530518,"h":15.3613283598,"l":15.2412122392,"c":15.2531813127,"v":349953.173545317,"t":1719716400}
{"o":15.2531813127,"h":15.2551712343,"l":15.1570882856,"c":15.1778408435,"v":310191.1651367667,"t":1719720000}
{"o":15.1778408435,"h":15.2027444784,"l":15.1322311336,"c":15.1815206015,"v":303584.1407391425,"t":1719723600}
{"o":15.1815206015,"h":15.3438505102,"l":15.160224151,"c":15.3438505102,"v":337509.8959257356,"t":1719727200}
{"o":15.3438505102,"h":15.5639496023,"l":15.3336875137,"c":15.5118057485,"v":360741.5157296062,"t":1719730800}
{"o":15.5118057485,"h":15.6073723771,"l":15.4720999311,"c":15.5719958199,"v":297472.1432396491,"t":1719734400}
{"o":15.5719958199,"h":15.6308156296,"l":15.5328410382,"c":15.5475995728,"v":251038.9448004407,"t":1719738000}
{"o":15.5475995728,"h":15.5745608655,"l":15.4787067729,"c":15.5264495828,"v":261773.7309401337,"t":1719741600}
{"o":15.5264495828,"h":15.6024266752,"l":15.5135548501,"c":15.5702911824,"v":260158.9135246228,"t":1719745200}
{"o":15.5702911824,"h":15.6135444883,"l":15.506832723,"c":15.5575886562,"v":296543.3127530197,"t":1719748800}
{"o":15.5575886562,"h":15.7113474659,"l":15.549690904,"c":15.7036523575,"v":341978.0055594961,"t":1719752400}
{"o":15.7036523575,"h":15.7135712707,"l":15.6284820355,"c":15.6763154976,"v":481594.4036294039,"t":1719756000}
{"o":15.6763154976,"h":15.8804380335,"l":15.6710015332,"c":15.8535110936,"v":432216.575410563,"t":1719759600}
{"o":15.8535110936,"h":15.8724201179,"l":15.7190785798,"c":15.79515261,"v":353258.1991599718,"t":1719763200}
{"o":15.79515261,"h":15.9095641972,"l":15.7776043365,"c":15.8934565567,"v":343613.0393215938,"t":1719766800}
{"o":15.8934565567,"h":16.0821619702,"l":15.8635228962,"c":16.0199782664,"v":363281.2037239273,"t":1719770400}
{"o":16.0199782664,"h":16.0336836001,"l":15.9458781263,"c":15.9815374232,"v":333778.8417277162,"t":1719774000}
{"o":15.9815374232,"h":16.0928954753,"l":15.9336331936,"c":15.9336331936,"v":363051.254459169,"t":1719777600}
{"o":15.9336331936,"h":15.9740219649,"l":15.8772777839,"c":15.9410454182,"v":328981.6170087185,"t":1719781200}
{"o":15.9410454182,"h":16.2797931641,"l":15.93342123,"c":16.2247864686,"v":445805.1287466913,"t":1719784800}
{"o":16.2247864686,"h":16.245129443,"l":16.1448674715,"c":16.1726410604,"v":323592.146289398,"t":1719788400}
{"o":16.1726410604,"h":16.3379616818,"l":16.1066961036,"c":16.3112703191,"v":322473.1888511794,"t":1719792000}
{"o":16.3112703191,"h":16.4560786872,"l":16.2669729096,"c":16.349224945,"v":441734.7603936631,"t":1719795600}
{"o":16.349224945,"h":16.4207166922,"l":16.225017371,"c":16.2671777396,"v":364058.0604139738,"t":1719799200}
{"o":16.2671777396,"h":16.3326502683,"l":16.2608662597,"c":16.2921710558,"v":284344.0761316629,"t":1719802800}
{"o":16.2921710558,"h":16.3512326005,"l":16.2518393364,"c":16.2788650847,"v":403284.7591512884,"t":1719806400}
{"o":16.2788650847,"h":16.3862157007,"l":16.2737029382,"c":16.342944815,"v":389780.3940744281,"t":1719810000}
{"o":16.342944815,"h":16.3625261282,"l":16.2411536397,"c":16.3328055167,"v":361732.5119909856,"t":1719813600}
{"o":16.3328055167,"h":16.4134328582,"l":16.2808617254,"c":16.3647215318,"v":378734.3665523854,"t":1719817200}
{"o":16.3647215318,"h":16.4493418957,"l":16.2083127753,"c":16.2688796909,"v":374497.2024825448,"t":1719820800}
{"o":16.2688796909,"h":16.3350160159,"l":16.2073762813,"c":16.3114883283,"v":303245.6178442338,"t":1719824400}
{"o":16.3114883283,"h":16.3223988421,"l":16.1871126728,"c":16.2064615247,"v":317228.5880138518,"t":1719828000}
{"o":16.2064615247,"h":16.2195961439,"l":16.0974186636,"c":16.1247047672,"v":312230.5730282624,"t":1719831600}
{"o":16.1247047672,"h":16.2751438131,"l":16.1190911188,"c":16.2750244639,"v":333302.8321357722,"t":1719835200}
{"o":16.2750244639,"h":16.3949303739,"l":16.1477012753,"c":16.2256013503,"v":458200.3508804946,"t":1719838800}
{"o":16.2256013503,"h":16.3338857424,"l":16.1368933581,"c":16.3118250425,"v":461829.9541639053,"t":1719842400}
{"o":16.3118250425,"h":16.4041739687,"l":16.2663302682,"c":16.3776962304,"v":399888.6083862022,"t":1719846000}
{"o":16.3776962304,"h":16.4682977008,"l":16.2610423668,"c":16.3273809631,"v":490604.6222840588,"t":1719849600}
{"o":16.3273809631,"h":16.3994829474,"l":16.229560797,"c":16.3419502121,"v":422519.593796148,"t":1719853200}
{"o":16.3419502121,"h":16.4274750338,"l":16.2523644692,"c":16.307486194,"v":457905.127726763,"t":1719856800}
{"o":16.307486194,"h":16.3224147691,"l":16.1826635813,"c":16.2671226969,"v":391986.091222704,"t":1719860400}
{"o":16.2671226969,"h":16.3463937666,"l":16.2469611439,"c":16.2876706419,"v":429861.3600527508,"t":1719864000}
{"o":16.2876706419,"h":16.367085689,"l":16.2449225932,"c":16.289840395,"v":354000.6609436262,"t":1719867600}
{"o":16.289840395,"h":16.3088132748,"l":16.1104569432,"c":16.2032365356,"v":424422.091588226,"t":1719871200}
{"o":16.2032365356,"h":16.2395678481,"l":16.1247447491,"c":16.188116509,"v":296975.8875372731,"t":1719874800}
{"o":16.188116509,"h":16.2961124892,"l":16.1310461806,"c":16.2611058418,"v":378997.772715831,"t":1719878400}
{"o":16.2611058418,"h":16.319315499,"l":16.2213366587,"c":16.2969764128,"v":323567.0457834785,"t":1719882000}
{"o":16.2969764128,"h":16.4531852797,"l":16.2902846721,"c":16.4467247779,"v":329367.6977945304,"t":1719885600}
{"o":16.4467247779,"h":16.5606336194,"l":16.3839739163,"c":16.4637199065,"v":358272.2388746009,"t":1719889200}
{"o":16.4637199065,"h":16.5424883661,"l":16.4274207865,"c":16.4348721058,"v":359453.3625188788,"t":1719892800}
{"o":16.4348721058,"h":16.4786910696,"l":16.4168777703,"c":16.4503553925,"v":265534.0385654679,"t":1719896400}
{"o":16.4503553925,"h":16.4627278968,"l":16.2838988318,"c":16.3081782143,"v":302219.1010639521,"t":1719900000}
{"o":16.3081782143,"h":16.3106979428,"l":16.2202308846,"c":16.2700643803,"v":285881.6187290272,"t":1719903600}
{"o":16.2700643803,"h":16.371399513,"l":16.2074974593,"c":16.3283482354,"v":291801.8463946781,"t":1719907200}
{"o":16.3283482354,"h":16.383690905,"l":16.2979211033,"c":16.3660307158,"v":280388.5950274121,"t":1719910800}
{"o":16.3660307158,"h":16.4254085403,"l":16.2930786021,"c":16.4207683355,"v":325140.1508549242,"t":1719914400}
{"o":16.4207683355,"h":16.5644837792,"l":16.3820652263,"c":16.5078380448,"v":353506.9522232205,"t":1719918000}
{"o":16.5078380448,"h":16.7188431506,"l":16.4327717974,"c":16.6144838878,"v":380865.9749163647,"t":1719921600}
{"o":16.6144838878,"h":16.746298887,"l":16.3945324092,"c":16.4297067192,"v":505356.3095953551,"t":1719925200}
{"o":16.4297067192,"h":16.468290524,"l":16.2471664926,"c":16.3570885004,"v":521981.68838831,"t":1719928800}
{"o":16.3570885004,"h":16.4435597189,"l":16.2938903942,"c":16.3775657653,"v":363797.9700532726,"t":1719932400}
{"o":16.3775657653,"h":16.4468158797,"l":16.2958048542,"c":16.4348756498,"v":415275.0716169775,"t":1719936000}
{"o":16.4348756498,"h":16.5471087938,"l":16.313571088,"c":16.5409276331,"v":377192.7208800667,"t":1719939600}
{"o":16.5409276331,"h":16.9412841066,"l":16.5408286619,"c":16.8785225693,"v":581817.168605841,"t":1719943200}
{"o":16.8785225693,"h":16.9441229981,"l":16.7881528527,"c":16.8501808903,"v":417606.7925655396,"t":1719946800}
{"o":16.8501808903,"h":16.9271798393,"l":16.8043399243,"c":16.8932203351,"v":381720.7496608014,"t":1719950400}
{"o":16.8932203351,"h":16.9881501504,"l":16.8698297862,"c":16.9561837631,"v":379008.3016905046,"t":1719954000}
{"o":16.9561837631,"h":17.0757464909,"l":16.9561837631,"c":17.062359372,"v":426719.6956516217,"t":1719957600}
{"o":17.062359372,"h":17.1062296167,"l":16.9567953932,"c":16.9876469855,"v":333395.4830547936,"t":1719961200}
{"o":16.9876469855,"h":17.0437081548,"l":16.9208920978,"c":16.9337102699,"v":348149.0464593339,"t":1719964800}
{"o":16.9337102699,"h":16.9847306975,"l":16.7511862091,"c":16.7954219336,"v":392233.4102589199,"t":1719968400}
{"o":16.7954219336,"h":16.8557987065,"l":16.7247933379,"c":16.7874923586,"v":379555.4698628216,"t":1719972000}
{"o":16.7874923586,"h":16.7876973677,"l":16.4785145888,"c":16.6092508487,"v":470600.438864796,"t":1719975600}
{"o":16.6092508487,"h":16.6119782286,"l":16.3019375647,"c":16.3493977502,"v":433773.9189183369,"t":1719979200}
{"o":16.3493977502,"h":16.4888238921,"l":16.3325216396,"c":16.4815656729,"v":355010.1147950381,"t":1719982800}
{"o":16.4815656729,"h":16.515084113,"l":16.4056370493,"c":16.4196144137,"v":324010.4082217272,"t":1719986400}
{"o":16.4196144137,"h":16.4354877826,"l":16.1550967534,"c":16.1599186293,"v":394168.6743788839,"t":1719990000}
{"o":16.1599186293,"h":16.1964304207,"l":15.9867357881,"c":16.1443612017,"v":386765.8445577747,"t":1719993600}
{"o":16.1443612017,"h":16.2424339913,"l":16.119238608,"c":16.1585431059,"v":347306.0921983253,"t":1719997200}
{"o":16.1585431059,"h":16.1588493944,"l":15.6901841119,"c":15.902782914,"v":745778.1137089829,"t":1720000800}
{"o":15.902782914,"h":15.9264488472,"l":15.7505916507,"c":15.889758927,"v":531377.5968049475,"t":1720004400}
{"o":15.889758927,"h":15.889758927,"l":15.5427119601,"c":15.6193886528,"v":574868.0654576035,"t":1720008000}
{"o":15.6193886528,"h":15.9097516972,"l":15.5634274617,"c":15.8980133555,"v":605205.8278879094,"t":1720011600}
{"o":15.8980133555,"h":15.9203786401,"l":15.630429868,"c":15.6391569504,"v":523425.7642651403,"t":1720015200}
{"o":15.6391569504,"h":15.7632320134,"l":15.5582529484,"c":15.6394848377,"v":543540.3510117116,"t":1720018800}
{"o":15.6394848377,"h":15.7960626645,"l":15.5720020217,"c":15.7297031332,"v":531344.8877679564,"t":1720022400}
{"o":15.7297031332,"h":15.7636533607,"l":15.5985775002,"c":15.6757911906,"v":423864.2898625972,"t":1720026000}
{"o":15.6757911906,"h":15.7327290454,"l":15.5937784436,"c":15.6483351571,"v":507949.1727475985,"t":1720029600}
{"o":15.6483351571,"h":15.6546371339,"l":15.3786118583,"c":15.4977562252,"v":674259.463797737,"t":1720033200}
{"o":15.4977562252,"h":15.6181254415,"l":15.4340402012,"c":15.4516510763,"v":449854.5630484985,"t":1720036800}
{"o":15.4516510763,"h":15.6833467368,"l":15.3709357788,"c":15.6432848967,"v":473242.4496856453,"t":1720040400}
{"o":15.6432848967,"h":15.6659991415,"l":15.5196632052,"c":15.6051751748,"v":384714.3465735487,"t":1720044000}
{"o":15.6051751748,"h":15.6070570353,"l":15.4933555355,"c":15.541670042,"v":366379.03216235,"t":1720047600}
{"o":15.541670042,"h":15.760324962,"l":15.5388244086,"c":15.6096254354,"v":398622.9926202913,"t":1720051200}
{"o":15.6096254354,"h":15.6282303899,"l":14.6890236558,"c":14.8143528117,"v":911354.5572387972,"t":1720054800}
{"o":14.8143528117,"h":15.1088916775,"l":14.6729938427,"c":15.0428949868,"v":590325.7651318145,"t":1720058400}
{"o":15.0428949868,"h":15.155798697,"l":14.9681640269,"c":15.1384119711,"v":385623.4620555942,"t":1720062000}
{"o":15.1384119711,"h":15.1648048365,"l":15.0397239417,"c":15.0843747591,"v":320182.5476418,"t":1720065600}
{"o":15.0843747591,"h":15.1021028212,"l":15.0062600195,"c":15.0191231293,"v":323281.6738264275,"t":1720069200}
{"o":15.0191231293,"h":15.0231121179,"l":14.7813448081,"c":14.8654798826,"v":494629.9495688727,"t":1720072800}
{"o":14.8654798826,"h":14.934593557,"l":14.7902728053,"c":14.8341041747,"v":501282.901825516,"t":1720076400}
{"o":14.8341041747,"h":14.9762965024,"l":14.6628219377,"c":14.9456751212,"v":573967.9634972234,"t":1720080000}
{"o":14.9456751212,"h":14.9972958242,"l":14.756000696,"c":14.8281910214,"v":552642.8083223833,"t":1720083600}
{"o":14.8281910214,"h":14.8433604387,"l":14.6092609457,"c":14.8275284799,"v":612034.7894975728,"t":1720087200}
{"o":14.8275284799,"h":14.8580854556,"l":14.6248711036,"c":14.6560653855,"v":432090.9658292082,"t":1720090800}
{"o":14.6560653855,"h":14.8437898899,"l":14.5999908082,"c":14.6965784814,"v":505174.9807639095,"t":1720094400}
{"o":14.6965784814,"h":14.7440321534,"l":14.3264496893,"c":14.7062128418,"v":807402.5763075373,"t":1720098000}
{"o":14.7062128418,"h":14.935752041,"l":14.6103929495,"c":14.8329850709,"v":568491.6172112636,"t":1720101600}
{"o":14.8329850709,"h":15.0072230933,"l":14.7560512643,"c":14.9471629448,"v":512038.7461202969,"t":1720105200}
{"o":14.9471629448,"h":14.9522511167,"l":14.7916940178,"c":14.9347648415,"v":463616.5596921422,"t":1720108800}
{"o":14.9347648415,"h":14.9725511098,"l":14.8746565864,"c":14.934938315,"v":414266.1775774296,"t":1720112400}
{"o":14.934938315,"h":14.9370170917,"l":14.7649717513,"c":14.8037258218,"v":522155.5287312164,"t":1720116000}
{"o":14.8037258218,"h":15.0148732165,"l":14.7928288114,"c":14.7988926783,"v":531756.2959259801,"t":1720119600}
{"o":14.7988926783,"h":14.9139508671,"l":14.727806481,"c":14.9101680331,"v":421420.0892092537,"t":1720123200}
{"o":14.9101680331,"h":14.9813973603,"l":14.8357873503,"c":14.9042234589,"v":415012.4048317102,"t":1720126800}
{"o":14.9042234589,"h":14.9460585886,"l":14.6187300047,"c":14.625494811,"v":533189.272856831,"t":1720130400}
{"o":14.625494811,"h":14.6378733459,"l":14.0559151792,"c":14.1219662775,"v":710010.1998925213,"t":1720134000}
{"o":14.1219662775,"h":14.2529103921,"l":13.7087015491,"c":14.1963587783,"v":957584.8472615435,"t":1720137600}
{"o":14.1963587783,"h":14.2515325857,"l":13.8682665178,"c":14.2113638921,"v":562516.5742446482,"t":1720141200}
{"o":14.2113638921,"h":14.2149453094,"l":13.4800838677,"c":13.7164966263,"v":690802.9049176318,"t":1720144800}
{"o":13.7164966263,"h":13.7468348374,"l":13.4022246189,"c":13.6609028847,"v":1040722.5816321212,"t":1720148400}
{"o":13.6609028847,"h":14.0053687734,"l":13.3964803049,"c":13.857353236,"v":796729.7122081466,"t":1720152000}
{"o":13.857353236,"h":14.1040831327,"l":13.8411940466,"c":14.0597966146,"v":482302.4567835736,"t":1720155600}
{"o":14.0597966146,"h":14.0624214705,"l":13.7544267485,"c":13.8175294329,"v":444240.1274185434,"t":1720159200}
{"o":13.8175294329,"h":14.0304787098,"l":13.7244296048,"c":14.0027295175,"v":480863.3343849115,"t":1720162800}
{"o":14.0027295175,"h":14.03797126,"l":13.5403651807,"c":13.56811897,"v":435229.8058081821,"t":1720166400}
{"o":13.56811897,"h":13.9760237281,"l":13.4898155937,"c":13.9379100008,"v":474554.3746619434,"t":1720170000}
{"o":13.9379100008,"h":14.3207416233,"l":13.8914813629,"c":14.200599149,"v":538655.0911165734,"t":1720173600}
{"o":14.200599149,"h":14.4501266431,"l":14.1824567136,"c":14.3697386218,"v":516325.6572265381,"t":1720177200}
{"o":14.3697386218,"h":14.6626334896,"l":14.217775565,"c":14.2342844977,"v":671616.0321222281,"t":1720180800}
{"o":14.2342844977,"h":14.7456118425,"l":14.1895898613,"c":14.7186334171,"v":644175.8970774054,"t":1720184400}
{"o":14.7186334171,"h":14.7666398201,"l":14.4674788426,"c":14.6621676974,"v":627980.5575979665,"t":1720188000}
{"o":14.6621676974,"h":14.9107712906,"l":14.5981322378,"c":14.9028253304,"v":785021.1133133317,"t":1720191600}
{"o":14.9028253304,"h":15.0620860695,"l":14.7388888228,"c":14.8711939735,"v":796391.6506689243,"t":1720195200}
{"o":14.8711939735,"h":14.968439411,"l":14.7671165369,"c":14.9068667484,"v":578673.147191552,"t":1720198800}
{"o":14.9068667484,"h":15.0207034012,"l":14.8142466506,"c":14.9956075866,"v":612166.731288582,"t":1720202400}
{"o":14.9956075866,"h":15.0145541159,"l":14.8567029903,"c":14.9155120894,"v":465465.7425345539,"t":1720206000}
{"o":14.9155120894,"h":14.9741152186,"l":14.8293614092,"c":14.9496988797,"v":379920.6241171297,"t":1720209600}
{"o":14.9496988797,"h":15.0025211423,"l":14.8588600362,"c":14.8878817511,"v":395985.8762017559,"t":1720213200}
{"o":14.8878817511,"h":14.9556988457,"l":14.8092374433,"c":14.832740222,"v":413716.2748283896,"t":1720216800}
{"o":14.832740222,"h":14.9129149271,"l":14.8263643321,"c":14.8447474802,"v":415087.415124178,"t":1720220400}
{"o":14.8447474802,"h":15.2397768019,"l":14.7522568763,"c":14.9194047689,"v":579113.3444109557,"t":1720224000}
{"o":14.9194047689,"h":14.9491086542,"l":14.7320558534,"c":14.7484471745,"v":410339.2374010619,"t":1720227600}
{"o":14.7484471745,"h":14.8064785245,"l":14.6249376675,"c":14.7608536623,"v":395595.7704125076,"t":1720231200}
{"o":14.7608536623,"h":14.9023305302,"l":14.7503308854,"c":14.8506797236,"v":373894.4744577937,"t":1720234800}
{"o":14.8506797236,"h":14.9030838672,"l":14.7563843906,"c":14.762437857,"v":358668.4851288762,"t":1720238400}
{"o":14.762437857,"h":14.9076547102,"l":14.7588506913,"c":14.8556498283,"v":324160.5591193175,"t":1720242000}
{"o":14.8556498283,"h":15.1135461156,"l":14.8455975415,"c":15.0169612689,"v":342899.0087891023,"t":1720245600}
{"o":15.0169612689,"h":15.2035146414,"l":14.9837795498,"c":15.1382275282,"v":446444.1009294536,"t":1720249200}
{"o":15.1382275282,"h":15.2561479032,"l":15.0794147306,"c":15.1505308777,"v":358725.1117361209,"t":1720252800}
{"o":15.1505308777,"h":15.4662438234,"l":15.1084765027,"c":15.4555038577,"v":421278.0026690328,"t":1720256400}
{"o":15.4555038577,"h":15.5344641987,"l":15.4017414707,"c":15.4371301467,"v":410798.6274721554,"t":1720260000}
{"o":15.4371301467,"h":15.4486146137,"l":15.3056659042,"c":15.3292540711,"v":350307.412450643,"t":1720263600}
{"o":15.3292540711,"h":15.3768872675,"l":15.2265296069,"c":15.3315565152,"v":410534.8503348998,"t":1720267200}
{"o":15.3315565152,"h":15.5065605739,"l":15.271515562,"c":15.3974862727,"v":485127.3238838759,"t":1720270800}
{"o":15.3974862727,"h":15.4908332001,"l":15.2758853218,"c":15.4468782042,"v":519563.1567622553,"t":1720274400}
{"o":15.4468782042,"h":15.70457777,"l":15.3924407631,"c":15.6752167371,"v":594053.563571525,"t":1720278000}
{"o":15.6752167371,"h":15.8614690623,"l":15.5615214899,"c":15.7392611103,"v":579379.4004278713,"t":1720281600}
{"o":15.7392611103,"h":15.8044501122,"l":15.6714933546,"c":15.7353713885,"v":509760.6427510891,"t":1720285200}
{"o":15.7353713885,"h":15.76166737,"l":15.6637446694,"c":15.7363885255,"v":442912.5621875931,"t":1720288800}
{"o":15.7363885255,"h":15.8093119007,"l":15.6953442103,"c":15.7775080111,"v":369072.9621721618,"t":1720292400}
{"o":15.7775080111,"h":15.8819029582,"l":15.707949065,"c":15.7447486326,"v":406285.5631922735,"t":1720296000}
{"o":15.7447486326,"h":15.9402552131,"l":15.7376187233,"c":15.8006467881,"v":457760.1256534689,"t":1720299600}
{"o":15.8006467881,"h":15.9134436632,"l":15.795977279,"c":15.8973281355,"v":449575.7026876512,"t":1720303200}
{"o":15.8973281355,"h":15.9167461481,"l":15.7713788984,"c":15.8014524493,"v":359728.6974145039,"t":1720306800}
{"o":15.8014524493,"h":15.8347923922,"l":15.5879183767,"c":15.6020271951,"v":382506.2548818088,"t":1720310400}
{"o":15.6020271951,"h":15.6994604306,"l":15.4879407437,"c":15.5999629645,"v":461224.8543372881,"t":1720314000}
{"o":15.5999629645,"h":15.8016898676,"l":15.5955141163,"c":15.7493400671,"v":347504.0991042362,"t":1720317600}
{"o":15.7493400671,"h":15.7581689261,"l":15.5623633895,"c":15.701106949,"v":298590.8270201233,"t":1720321200}
{"o":15.701106949,"h":15.7017667738,"l":15.3856666304,"c":15.403261661,"v":326284.9603330623,"t":1720324800}
{"o":15.403261661,"h":15.5117760864,"l":15.3055114997,"c":15.4773868363,"v":341075.614035044,"t":1720328400}
{"o":15.4773868363,"h":15.5796958414,"l":15.4287623853,"c":15.4430095841,"v":356715.5333780599,"t":1720332000}
{"o":15.4430095841,"h":15.5245852421,"l":15.241465023,"c":15.3704927488,"v":345617.2256957644,"t":1720335600}
{"o":15.3704927488,"h":15.4361521328,"l":15.3286769581,"c":15.41021431,"v":312079.3675601568,"t":1720339200}
{"o":15.41021431,"h":15.5110897907,"l":15.3747210487,"c":15.4606424932,"v":331883.3881618219,"t":1720342800}
{"o":15.4606424932,"h":15.541139689,"l":15.381328418,"c":15.4290780404,"v":360811.9124219614,"t":1720346400}
{"o":15.4290780404,"h":15.4819102779,"l":15.3776858114,"c":15.4582137606,"v":418191.6244116918,"t":1720350000}
{"o":15.4582137606,"h":15.5529778257,"l":15.3247089561,"c":15.4317922365,"v":388291.9671680512,"t":1720353600}
{"o":15.4317922365,"h":15.4359936043,"l":15.0760539898,"c":15.1119508946,"v":515776.5437616388,"t":1720357200}
{"o":15.1119508946,"h":15.1685880078,"l":14.975430661,"c":15.1332310257,"v":534130.6551056954,"t":1720360800}
{"o":15.1332310257,"h":15.2525400879,"l":15.0250006092,"c":15.1422565782,"v":475926.1817509703,"t":1720364400}
{"o":15.1422565782,"h":15.3195711437,"l":15.1121320087,"c":15.2746182668,"v":435523.5580831851,"t":1720368000}
{"o":15.2746182668,"h":15.3420694716,"l":15.1567121889,"c":15.3200469582,"v":420614.3771912426,"t":1720371600}
{"o":15.3200469582,"h":15.4187833603,"l":15.2287051197,"c":15.2371301095,"v":385852.7642268648,"t":1720375200}
{"o":15.2371301095,"h":15.2876987833,"l":15.1477340663,"c":15.1731509803,"v":387539.7323783992,"t":1720378800}
{"o":15.1731509803,"h":15.228986647,"l":15.0757537326,"c":15.113975654,"v":419226.2272878431,"t":1720382400}
{"o":15.113975654,"h":15.1242443213,"l":14.6994387114,"c":14.8312030201,"v":585211.0202853159,"t":1720386000}
{"o":14.8312030201,"h":14.9252302908,"l":14.6329058022,"c":14.693219538,"v":446431.4396798261,"t":1720389600}
{"o":14.693219538,"h":14.7668170338,"l":14.4146420448,"c":14.5384660295,"v":676291.2808796497,"t":1720393200}
{"o":14.5384660295,"h":14.6906567605,"l":14.222921298,"c":14.261939004,"v":647867.0323615358,"t":1720396800}
{"o":14.261939004,"h":14.3423208371,"l":13.8232172416,"c":14.3238749381,"v":817420.7844663307,"t":1720400400}
{"o":14.3238749381,"h":14.6062060004,"l":14.2019559749,"c":14.468545965,"v":621088.0729438713,"t":1720404000}
{"o":14.468545965,"h":14.5901681934,"l":14.3749681799,"c":14.4443364552,"v":394218.3430524495,"t":1720407600}
{"o":14.4443364552,"h":14.7462537956,"l":14.3529601905,"c":14.7006262423,"v":423557.4511331461,"t":1720411200}
{"o":14.7006262423,"h":14.7988790607,"l":14.5733313742,"c":14.675502706,"v":401463.6853669541,"t":1720414800}
{"o":14.675502706,"h":14.7754481465,"l":14.5881579597,"c":14.6484922503,"v":398131.1415566601,"t":1720418400}
{"o":14.6484922503,"h":14.6854960621,"l":14.5381170388,"c":14.6540734196,"v":402007.8592896141,"t":1720422000}
{"o":14.6540734196,"h":15.5301372741,"l":14.6217486443,"c":15.5206548856,"v":824873.7987334527,"t":1720425600}
{"o":15.5206548856,"h":15.6535290035,"l":15.3513991976,"c":15.4240964322,"v":706988.9583203971,"t":1720429200}
{"o":15.4240964322,"h":15.5670997788,"l":15.2300471273,"c":15.2908768683,"v":502339.3796130496,"t":1720432800}
{"o":15.2908768683,"h":15.660320199,"l":15.2816396012,"c":15.5277385293,"v":498641.2902834364,"t":1720436400}
{"o":15.5277385293,"h":15.6807900468,"l":15.3936257796,"c":15.5194007699,"v":480572.5239941087,"t":1720440000}
{"o":15.5194007699,"h":15.6213142199,"l":15.4281179559,"c":15.5389887717,"v":622486.2741010414,"t":1720443600}
{"o":15.5389887717,"h":15.6331653998,"l":14.7703246269,"c":15.2762609013,"v":991997.8577784733,"t":1720447200}
{"o":15.2762609013,"h":15.4871762524,"l":15.0971282573,"c":15.1705126404,"v":738949.3877322805,"t":1720450800}
{"o":15.1705126404,"h":15.3088223833,"l":14.8881642852,"c":15.0846165859,"v":747343.5709710331,"t":1720454400}
{"o":15.0846165859,"h":15.2209034438,"l":14.996478247,"c":15.1325654227,"v":709521.8340492779,"t":1720458000}
{"o":15.1325654227,"h":15.2605651239,"l":15.0656633334,"c":15.2269790407,"v":533880.9908435933,"t":1720461600}
{"o":15.2269790407,"h":15.3018859077,"l":15.1550630696,"c":15.2806666915,"v":436221.4556645715,"t":1720465200}
{"o":15.2806666915,"h":15.5071420716,"l":15.176567958,"c":15.3148794146,"v":532153.4309421378,"t":1720468800}
{"o":15.3148794146,"h":15.5854309332,"l":15.2917681529,"c":15.4755900184,"v":596850.5561715915,"t":1720472400}
{"o":15.4755900184,"h":15.5834137787,"l":15.4238532988,"c":15.499271405,"v":449747.0395298139,"t":1720476000}
{"o":15.499271405,"h":15.5227425056,"l":15.2969357326,"c":15.4541602586,"v":547241.5604348236,"t":1720479600}
{"o":15.4541602586,"h":15.4541602586,"l":15.196527676,"c":15.2658266521,"v":785473.7281446257,"t":1720483200}
{"o":15.2658266521,"h":15.5930361406,"l":15.1314877583,"c":15.1587434498,"v":612206.0245988207,"t":1720486800}
{"o":15.1587434498,"h":15.4587600921,"l":15.0770413619,"c":15.4436343526,"v":445698.1555007183,"t":1720490400}
{"o":15.4436343526,"h":15.5439792903,"l":15.3047976948,"c":15.5144838119,"v":497467.4654108101,"t":1720494000}
{"o":15.5144838119,"h":15.6502804307,"l":15.4768761796,"c":15.5546416979,"v":460415.3720568548,"t":1720497600}
{"o":15.5546416979,"h":15.6441291813,"l":15.5199205107,"c":15.6359098262,"v":454709.0468169341,"t":1720501200}
{"o":15.6359098262,"h":15.8397359266,"l":15.5627252702,"c":15.7661301491,"v":492704.8244554839,"t":1720504800}
{"o":15.7661301491,"h":15.8362769469,"l":15.6695638204,"c":15.6976457723,"v":425737.6000128931,"t":1720508400}
{"o":15.6976457723,"h":15.9277483264,"l":15.6284165712,"c":15.7458868125,"v":444273.6198395443,"t":1720512000}
{"o":15.7458868125,"h":15.8246767302,"l":15.6533245417,"c":15.6634203042,"v":367393.1998626846,"t":1720515600}
{"o":15.6634203042,"h":15.7039338103,"l":15.5581112462,"c":15.6236463942,"v":370325.7441854259,"t":1720519200}
{"o":15.6236463942,"h":15.6993274033,"l":15.4995313559,"c":15.6826865196,"v":404425.3610221427,"t":1720522800}
{"o":15.6826865196,"h":15.7215434872,"l":15.5607240886,"c":15.5789536011,"v":334338.2342936791,"t":1720526400}
{"o":15.5789536011,"h":15.6341106502,"l":15.4334778173,"c":15.537482303,"v":557995.481824737,"t":1720530000}
{"o":15.537482303,"h":15.7902981876,"l":15.3693874223,"c":15.3738350324,"v":679936.7378977146,"t":1720533600}
{"o":15.3738350324,"h":15.5385067777,"l":15.3203163209,"c":15.5271111654,"v":533254.1306221337,"t":1720537200}
{"o":15.5271111654,"h":15.7579027911,"l":15.4789461296,"c":15.7579027911,"v":530757.983969096,"t":1720540800}
{"o":15.7579027911,"h":15.8033440797,"l":15.5748530599,"c":15.6253620397,"v":481164.1867945208,"t":1720544400}
{"o":15.6253620397,"h":15.8311995932,"l":15.5788866098,"c":15.7555387268,"v":567974.3287946231,"t":1720548000}
{"o":15.7555387268,"h":15.7642560132,"l":15.6507188423,"c":15.6984819388,"v":542218.5674688392,"t":1720551600}
{"o":15.6984819388,"h":15.8576110678,"l":15.6828966801,"c":15.757598653,"v":476530.965465136,"t":1720555200}
{"o":15.757598653,"h":15.8377942508,"l":15.6734075579,"c":15.6902268668,"v":381465.2329936979,"t":1720558800}
{"o":15.6902268668,"h":15.7395682066,"l":15.5685587035,"c":15.6145408769,"v":470411.85995593,"t":1720562400}
{"o":15.6145408769,"h":15.6871610021,"l":15.5769415742,"c":15.6203471368,"v":472602.0507699773,"t":1720566000}
{"o":15.6203471368,"h":15.6269933788,"l":15.3561008967,"c":15.3697259873,"v":462356.8191102295,"t":1720569600}
{"o":15.3697259873,"h":15.5447131891,"l":15.3110588103,"c":15.4901822408,"v":419685.6430075396,"t":1720573200}
{"o":15.4901822408,"h":15.593013773,"l":15.4072345803,"c":15.5764191763,"v":373723.4798625031,"t":1720576800}
{"o":15.5764191763,"h":15.6695509779,"l":15.5177891555,"c":15.6579234375,"v":341962.2014566052,"t":1720580400}
{"o":15.6579234375,"h":16.0902407333,"l":15.6575155959,"c":16.0469677611,"v":544832.5979582431,"t":1720584000}
{"o":16.0469677611,"h":16.1437942802,"l":15.8874226926,"c":15.9171035683,"v":442582.0085950073,"t":1720587600}
{"o":15.9171035683,"h":16.022642602,"l":15.8547714435,"c":16.0118204557,"v":372923.6984087117,"t":1720591200}
{"o":16.0118204557,"h":16.0234828417,"l":15.8227408612,"c":15.9262013554,"v":355798.8118433886,"t":1720594800}
{"o":15.9262013554,"h":15.9655036289,"l":15.8348484669,"c":15.9065452562,"v":365962.2799747619,"t":1720598400}
{"o":15.9065452562,"h":15.9075733539,"l":15.7293274944,"c":15.8034824646,"v":381445.2210711609,"t":1720602000}
{"o":15.8034824646,"h":15.9049974772,"l":15.7643266771,"c":15.9001277443,"v":375954.5003533348,"t":1720605600}
{"o":15.9001277443,"h":15.907541388,"l":15.7225370285,"c":15.7759397916,"v":392707.6922739238,"t":1720609200}
{"o":15.7759397916,"h":15.821644724,"l":15.5389096605,"c":15.6881435042,"v":567411.42219001,"t":1720612800}
{"o":15.6881435042,"h":15.7911367521,"l":15.5898220804,"c":15.6709816697,"v":612797.066012159,"t":1720616400}
{"o":15.6709816697,"h":15.7394192543,"l":15.4813347757,"c":15.5540371044,"v":509692.2127064443,"t":1720620000}
{"o":15.5540371044,"h":15.6592044934,"l":15.4647888803,"c":15.5925211742,"v":990190.0194930144,"t":1720623600}
{"o":15.5925211742,"h":15.754111406,"l":15.5637726642,"c":15.5988194485,"v":440997.2011981402,"t":1720627200}
{"o":15.5988194485,"h":15.6053823181,"l":15.5023943308,"c":15.584308644,"v":435190.6511650305,"t":1720630800}
{"o":15.584308644,"h":15.6400078464,"l":15.5288621766,"c":15.5634100697,"v":473433.9773272444,"t":1720634400}
{"o":15.5634100697,"h":15.622338569,"l":15.5047597013,"c":15.5852557004,"v":485196.3964347927,"t":1720638000}
{"o":15.5852557004,"h":15.6378426446,"l":15.5244085923,"c":15.5624630505,"v":397301.6905068492,"t":1720641600}
{"o":15.5624630505,"h":15.608503239,"l":15.4927031152,"c":15.6001211405,"v":362693.7914521456,"t":1720645200}
{"o":15.6001211405,"h":15.6867317121,"l":15.5901227096,"c":15.6413610657,"v":332447.2934655145,"t":1720648800}
{"o":15.6413610657,"h":15.73738147,"l":15.606497543,"c":15.6897141371,"v":352858.4293778132,"t":1720652400}
{"o":15.6897141371,"h":15.6897141371,"l":15.5077029115,"c":15.6532264044,"v":391169.531095761,"t":1720656000}
{"o":15.6532264044,"h":15.8057279555,"l":15.5443547854,"c":15.7749818518,"v":422195.178548176,"t":1720659600}
{"o":15.7749818518,"h":15.8207718914,"l":15.6558692672,"c":15.6558692672,"v":407606.4791829268,"t":1720663200}
{"o":15.6558692672,"h":15.6793780617,"l":15.3763612222,"c":15.4957146199,"v":393164.1191655749,"t":1720666800}
{"o":15.4957146199,"h":15.5699380035,"l":15.469560853,"c":15.5296082261,"v":318101.339574535,"t":1720670400}
{"o":15.5296082261,"h":15.6136153235,"l":15.4904546482,"c":15.5943432021,"v":325019.9180183523,"t":1720674000}
{"o":15.5943432021,"h":15.6620446629,"l":15.5593476183,"c":15.6251683943,"v":325150.3566616194,"t":1720677600}
{"o":15.6251683943,"h":15.7460779157,"l":15.5886620998,"c":15.6949137268,"v":351514.791539403,"t":1720681200}
{"o":15.6949137268,"h":15.7923435931,"l":15.6949137268,"c":15.7377302226,"v":387202.8200313373,"t":1720684800}
{"o":15.7377302226,"h":15.7920202784,"l":15.7226870654,"c":15.7620533998,"v":344030.1387993866,"t":1720688400}
{"o":15.7620533998,"h":15.8093500964,"l":15.7014696552,"c":15.7997411822,"v":409439.959266478,"t":1720692000}
{"o":15.7997411822,"h":15.9070735965,"l":15.7958460755,"c":15.86926488,"v":350337.1897598565,"t":1720695600}
{"o":15.86926488,"h":16.1163455593,"l":15.8066305415,"c":15.8799055929,"v":635060.9534071966,"t":1720699200}
{"o":15.8799055929,"h":15.8910212978,"l":15.6742960625,"c":15.7283324632,"v":619479.49509898,"t":1720702800}
{"o":15.7283324632,"h":15.7578105026,"l":15.4696363652,"c":15.5566063527,"v":597295.5506251164,"t":1720706400}
{"o":15.5566063527,"h":15.6003749312,"l":15.1761440357,"c":15.2924081096,"v":553304.5346460353,"t":1720710000}
{"o":15.2924081096,"h":15.359133531,"l":15.1748014259,"c":15.2801121391,"v":529238.5089145227,"t":1720713600}
{"o":15.2801121391,"h":15.3554068436,"l":15.1639407019,"c":15.2671432314,"v":536011.4700606554,"t":1720717200}
{"o":15.2671432314,"h":15.3422185889,"l":15.2331128952,"c":15.3194134436,"v":396003.4037139569,"t":1720720800}
{"o":15.3194134436,"h":15.3347910075,"l":15.0586992004,"c":15.0892181485,"v":477045.2312580227,"t":1720724400}
{"o":15.0892181485,"h":15.2087066916,"l":14.9876737058,"c":15.1346823137,"v":536673.9437157301,"t":1720728000}
{"o":15.1346823137,"h":15.1910134733,"l":15.0118918479,"c":15.0983540715,"v":434790.9870106383,"t":1720731600}
{"o":15.0983540715,"h":15.1511622582,"l":15.0186902137,"c":15.1105875229,"v":395488.7135507265,"t":1720735200}
{"o":15.1105875229,"h":15.1354643304,"l":14.9875929067,"c":14.9948082821,"v":394716.3377949732,"t":1720738800}
{"o":14.9948082821,"h":15.1483569424,"l":14.9650649621,"c":15.006735528,"v":417248.1711638613,"t":1720742400}
{"o":15.006735528,"h":15.071489315,"l":14.767670685,"c":15.0566176393,"v":522926.1087710114,"t":1720746000}
{"o":15.0566176393,"h":15.2657081788,"l":15.0033209176,"c":15.2512701767,"v":351480.8502693304,"t":1720749600}
{"o":15.2512701767,"h":15.2512701767,"l":15.0372804108,"c":15.083429703,"v":403705.7232341668,"t":1720753200}
{"o":15.083429703,"h":15.1198691361,"l":14.9654377137,"c":15.0381247783,"v":374401.0234814097,"t":1720756800}
{"o":15.0381247783,"h":15.0493045319,"l":14.9245738886,"c":14.9807148997,"v":321856.5040246532,"t":1720760400}
{"o":14.9807148997,"h":15.1606717295,"l":14.9623818887,"c":15.0583298943,"v":316270.2583974063,"t":1720764000}
{"o":15.0583298943,"h":15.1061222691,"l":14.8683875487,"c":14.9669507169,"v":315978.1845642803,"t":1720767600}
{"o":14.9669507169,"h":15.0104305104,"l":14.9137870133,"c":15.0049614231,"v":327596.2905157259,"t":1720771200}
{"o":15.0049614231,"h":15.017521133,"l":14.8375393258,"c":14.8785284437,"v":322207.3411233291,"t":1720774800}
{"o":14.8785284437,"h":14.981349778,"l":14.8072306495,"c":14.9753470128,"v":331511.694057518,"t":1720778400}
{"o":14.9753470128,"h":15.0104653143,"l":14.9352602858,"c":14.9884004914,"v":292965.0005815951,"t":1720782000}
{"o":14.9884004914,"h":15.1839085282,"l":14.9688750088,"c":15.1136268042,"v":442141.3095462506,"t":1720785600}
{"o":15.1136268042,"h":15.3887638209,"l":15.0972752592,"c":15.3312000285,"v":481197.4168581703,"t":1720789200}
{"o":15.3312000285,"h":15.3768571637,"l":15.2163446052,"c":15.2354581835,"v":470151.2840310354,"t":1720792800}
{"o":15.2354581835,"h":15.4020582097,"l":15.2280140786,"c":15.3377161812,"v":465314.62933915,"t":1720796400}
{"o":15.3377161812,"h":15.4072082013,"l":15.227818355,"c":15.296207139,"v":373717.2056858873,"t":1720800000}
{"o":15.296207139,"h":15.3772001713,"l":15.239616228,"c":15.3545684486,"v":405635.6352824556,"t":1720803600}
{"o":15.3545684486,"h":15.5339871559,"l":15.3140895263,"c":15.4617732884,"v":557041.3578026282,"t":1720807200}
{"o":15.4617732884,"h":15.4864754296,"l":15.2960751857,"c":15.3080389581,"v":501125.1766192276,"t":1720810800}
{"o":15.3080389581,"h":15.321150318,"l":15.1036133657,"c":15.2570450322,"v":417951.0372513678,"t":1720814400}
{"o":15.2570450322,"h":15.2832794992,"l":15.1980923461,"c":15.2740387998,"v":367082.1758355548,"t":1720818000}
{"o":15.2740387998,"h":15.3383664816,"l":15.2480939329,"c":15.3383664816,"v":289633.8642782128,"t":1720821600}
{"o":15.3383664816,"h":15.4184710147,"l":15.3066367946,"c":15.4080458236,"v":298949.1145233408,"t":1720825200}
{"o":15.4080458236,"h":15.4163285204,"l":15.3211519328,"c":15.365881209,"v":332414.4468712399,"t":1720828800}
{"o":15.365881209,"h":15.4586048988,"l":15.3452795745,"c":15.3681710736,"v":300329.2566137347,"t":1720832400}
{"o":15.3681710736,"h":15.3794997309,"l":15.2846066517,"c":15.367592227,"v":242527.0318058105,"t":1720836000}
{"o":15.367592227,"h":15.396902064,"l":15.3329035608,"c":15.3390257492,"v":265637.8598647113,"t":1720839600}
{"o":15.3390257492,"h":15.3520687428,"l":15.2587540698,"c":15.2715908364,"v":283818.9223297379,"t":1720843200}
{"o":15.2715908364,"h":15.3849856106,"l":15.2474015069,"c":15.3849856106,"v":294706.668061144,"t":1720846800}
{"o":15.3849856106,"h":15.4174602489,"l":15.3327903826,"c":15.3557565016,"v":295041.9977639352,"t":1720850400}
{"o":15.3557565016,"h":15.4068090986,"l":15.3223245889,"c":15.3987758641,"v":273923.7153595199,"t":1720854000}
{"o":15.3987758641,"h":15.4291984095,"l":15.3065996085,"c":15.3153393401,"v":286257.8373889375,"t":1720857600}
{"o":15.3153393401,"h":15.5425281092,"l":15.299697121,"c":15.5371602212,"v":380345.4376556767,"t":1720861200}
{"o":15.5371602212,"h":15.5701864367,"l":15.3867475607,"c":15.4486388233,"v":385374.2685988417,"t":1720864800}
{"o":15.4486388233,"h":15.490749582,"l":15.4012534245,"c":15.4831426038,"v":269786.4598555486,"t":1720868400}
{"o":15.4831426038,"h":15.5312191873,"l":15.438272596,"c":15.4956190184,"v":299162.3885087532,"t":1720872000}
{"o":15.4956190184,"h":15.5225462908,"l":15.4336620284,"c":15.4841136043,"v":464531.6303176424,"t":1720875600}
{"o":15.4841136043,"h":15.4850018493,"l":15.3880584389,"c":15.4658882518,"v":325851.882195506,"t":1720879200}
{"o":15.4658882518,"h":15.527653717,"l":15.4184352405,"c":15.5153751633,"v":323846.5193242672,"t":1720882800}
{"o":15.5153751633,"h":15.5625172879,"l":15.3933297224,"c":15.4311630578,"v":432032.8840018091,"t":1720886400}
{"o":15.4311630578,"h":15.4558047965,"l":15.3962046315,"c":15.4348824067,"v":446292.7465814211,"t":1720890000}
{"o":15.4348824067,"h":15.4605703936,"l":15.3830836378,"c":15.4032669318,"v":308103.0410603503,"t":1720893600}
{"o":15.4032669318,"h":15.4680303849,"l":15.3998334998,"c":15.4518056007,"v":362875.2773827398,"t":1720897200}
{"o":15.4518056007,"h":15.4926090874,"l":15.4359281231,"c":15.448418595,"v":404515.7710825208,"t":1720900800}
{"o":15.448418595,"h":15.496719183,"l":15.4066306631,"c":15.4966272542,"v":362562.204919482,"t":1720904400}
{"o":15.4966272542,"h":15.7153068373,"l":15.3741681838,"c":15.7070880211,"v":572550.981166507,"t":1720908000}
{"o":15.7070880211,"h":15.8805145227,"l":15.638458487,"c":15.68451667,"v":715800.3092422398,"t":1720911600}
{"o":15.68451667,"h":16.0429280411,"l":15.6784801903,"c":16.0175718157,"v":522328.0621005843,"t":1720915200}
{"o":16.0175718157,"h":16.0466867811,"l":15.8779453964,"c":16.0186088663,"v":527905.2273014511,"t":1720918800}
{"o":16.0186088663,"h":16.0490414802,"l":15.8228146823,"c":15.8784072612,"v":430858.160191827,"t":1720922400}
{"o":15.8784072612,"h":15.9804314426,"l":15.871994494,"c":15.9114872548,"v":339775.6728077119,"t":1720926000}
{"o":15.9114872548,"h":16.1414902812,"l":15.8998497134,"c":16.0251873492,"v":411323.2664318603,"t":1720929600}
{"o":16.0251873492,"h":16.1329367681,"l":15.9388055942,"c":16.0895593901,"v":495864.0831183546,"t":1720933200}
{"o":16.0895593901,"h":16.1299824638,"l":15.9576581881,"c":15.9709929093,"v":370328.4841020869,"t":1720936800}
{"o":15.9709929093,"h":16.0478832538,"l":15.9500277338,"c":16.0008717004,"v":329082.6713437625,"t":1720940400}
{"o":16.0008717004,"h":16.0923042311,"l":16.0008717004,"c":16.0695503377,"v":360828.8563256355,"t":1720944000}
{"o":16.0695503377,"h":16.2393099361,"l":16.0318344517,"c":16.2007487233,"v":461242.1344625698,"t":1720947600}
{"o":16.2007487233,"h":16.221271846,"l":16.0284236813,"c":16.0376771333,"v":384872.8424852718,"t":1720951200}
{"o":16.0376771333,"h":16.0983019999,"l":15.9997939102,"c":16.0138911544,"v":428458.6770938764,"t":1720954800}
{"o":16.0138911544,"h":16.0280174762,"l":15.8832972167,"c":15.9098762841,"v":379244.3762534572,"t":1720958400}
{"o":15.9098762841,"h":16.0040036383,"l":15.9051908222,"c":15.962658647,"v":459894.0211440224,"t":1720962000}
{"o":15.962658647,"h":16.0385825245,"l":15.8561915212,"c":16.0224127105,"v":465815.6961830557,"t":1720965600}
{"o":16.0224127105,"h":16.1431921599,"l":15.985900083,"c":16.1236565374,"v":549241.5869580362,"t":1720969200}
{"o":16.1236565374,"h":16.1301459568,"l":16.0352181602,"c":16.0781811374,"v":438280.4650724581,"t":1720972800}
{"o":16.0781811374,"h":16.0938152063,"l":15.9920116117,"c":16.0387437721,"v":432556.0489303783,"t":1720976400}
{"o":16.0387437721,"h":16.0509698709,"l":16.003016324,"c":16.0351390733,"v":418842.5055538478,"t":1720980000}
{"o":16.0351390733,"h":16.0590596145,"l":15.9865956801,"c":16.0542888032,"v":324775.1506985594,"t":1720983600}
{"o":16.0542888032,"h":16.1724545562,"l":16.0358791375,"c":16.0947322868,"v":336363.6731644846,"t":1720987200}
{"o":16.0947322868,"h":16.385175947,"l":16.078085879,"c":16.3740404551,"v":441389.8778969836,"t":1720990800}
{"o":16.3740404551,"h":16.3917320119,"l":16.2058953447,"c":16.2718445578,"v":462640.5336586063,"t":1720994400}
{"o":16.2718445578,"h":16.4210202801,"l":16.2527372832,"c":16.3208099215,"v":392919.3988252489,"t":1720998000}
{"o":16.3208099215,"h":16.6684122069,"l":16.2499846645,"c":16.615143989,"v":465310.1628106236,"t":1721001600}
{"o":16.615143989,"h":16.7382576562,"l":16.5577873338,"c":16.6720941057,"v":434481.4851178108,"t":1721005200}
{"o":16.6720941057,"h":16.8096428221,"l":16.6355499082,"c":16.7908407828,"v":408511.5220850468,"t":1721008800}
{"o":16.7908407828,"h":16.8076804449,"l":16.6701428381,"c":16.7411505486,"v":370775.0310991541,"t":1721012400}
{"o":16.7411505486,"h":16.8061366165,"l":16.6555613799,"c":16.794267493,"v":376714.109688707,"t":1721016000}
{"o":16.794267493,"h":16.8244662929,"l":16.7431372766,"c":16.7988441777,"v":376021.7480286981,"t":1721019600}
{"o":16.7988441777,"h":16.9996687789,"l":16.7698165004,"c":16.9220887085,"v":411817.8562263376,"t":1721023200}
{"o":16.9220887085,"h":17.0348524337,"l":16.9137648541,"c":16.9412820337,"v":453053.6004221408,"t":1721026800}
{"o":16.9412820337,"h":17.031042367,"l":16.8638651037,"c":16.8886566533,"v":444879.5811994719,"t":1721030400}
{"o":16.8886566533,"h":16.9022663539,"l":16.798227662,"c":16.8268254816,"v":428029.5914127058,"t":1721034000}
{"o":16.8268254816,"h":16.8641103831,"l":16.721902986,"c":16.7313115837,"v":367758.8712913395,"t":1721037600}
{"o":16.7313115837,"h":16.8060351009,"l":16.6929807702,"c":16.7603013475,"v":362046.676669135,"t":1721041200}
{"o":17.1052808233,"h":17.3330527704,"l":17.0566129544,"c":17.1052808233,"v":312494.312934056,"t":1713844800}
{"o":17.1052808233,"h":17.2698617282,"l":17.0779907832,"c":17.2049811204,"v":303817.8751868127,"t":1713848400}
{"o":17.2049811204,"h":17.25555281,"l":17.0083623629,"c":17.0650292275,"v":296381.3269971265,"t":1713852000}
{"o":17.0650292275,"h":17.1103001669,"l":16.9063283227,"c":16.9790431101,"v":303877.0058149913,"t":1713855600}
{"o":16.9790431101,"h":17.0955326594,"l":16.9157602297,"c":17.0536023533,"v":322383.9291908531,"t":1713859200}
{"o":17.0536023533,"h":17.0914824566,"l":16.9512784499,"c":16.9991091606,"v":280708.8859274877,"t":1713862800}
{"o":16.9991091606,"h":17.1899659342,"l":16.9517464367,"c":17.1366536962,"v":258907.2087385372,"t":1713866400}
{"o":17.1366536962,"h":17.1610987672,"l":16.9552882068,"c":17.0327747085,"v":323953.2565861609,"t":1713870000}
{"o":17.0327747085,"h":17.1226772824,"l":16.977111442,"c":17.0953234981,"v":396729.3899757725,"t":1713873600}
{"o":17.0953234981,"h":17.2889679435,"l":16.9935193448,"c":17.2587725064,"v":476516.7865815518,"t":1713877200}
{"o":17.2587725064,"h":17.5146249162,"l":17.1911730025,"c":17.4982017593,"v":585741.3756162369,"t":1713880800}
{"o":17.4982017593,"h":17.6541138402,"l":17.3909023476,"c":17.4426338603,"v":617954.0017064428,"t":1713884400}
{"o":17.4426338603,"h":17.6105373588,"l":17.3855616304,"c":17.4711737199,"v":506651.2275872825,"t":1713888000}
{"o":17.4711737199,"h":17.7462981945,"l":17.4039731354,"c":17.5936441477,"v":480988.5096347627,"t":1713891600}
{"o":17.5936441477,"h":17.6549051517,"l":17.4491289843,"c":17.5796507634,"v":491372.108402933,"t":1713895200}
{"o":17.5796507634,"h":17.5982201271,"l":17.3667756716,"c":17.4018477975,"v":416885.9413217828,"t":1713898800}
{"o":17.4018477975,"h":17.4346345063,"l":17.193590542,"c":17.288744272,"v":460593.1176486678,"t":1713902400}
{"o":17.288744272,"h":17.3812468366,"l":17.1941856712,"c":17.2648843524,"v":438468.0286518475,"t":1713906000}
{"o":17.2648843524,"h":17.3292776209,"l":17.1364334784,"c":17.1620688612,"v":398545.2136766309,"t":1713909600}
{"o":17.1620688612,"h":17.1773834206,"l":17.0730290079,"c":17.0984924648,"v":406244.8048252595,"t":1713913200}
{"o":17.0984924648,"h":17.442382912,"l":17.0616562036,"c":17.3037094025,"v":526095.0701839073,"t":1713916800}
{"o":17.3037094025,"h":17.5647992941,"l":17.3026877733,"c":17.4493849442,"v":490782.1074015835,"t":1713920400}
{"o":17.4493849442,"h":17.4850433242,"l":17.1577720076,"c":17.2233797715,"v":457677.3506804805,"t":1713924000}
{"o":17.2233797715,"h":17.3865563852,"l":17.2066298584,"c":17.3079257422,"v":336570.1220860186,"t":1713927600}
{"o":17.3079257422,"h":17.6059749194,"l":17.2330597967,"c":17.578837265,"v":460904.5101160894,"t":1713931200}
{"o":17.578837265,"h":17.6594414425,"l":17.4245653236,"c":17.4641022199,"v":421063.5804620817,"t":1713934800}
{"o":17.4641022199,"h":17.5575449771,"l":17.3496175993,"c":17.478205183,"v":420826.1191206517,"t":1713938400}
{"o":17.478205183,"h":17.5577724737,"l":17.4135016844,"c":17.4460690739,"v":319011.4462304103,"t":1713942000}
{"o":17.4460690739,"h":17.502900297,"l":17.3210878144,"c":17.3751653305,"v":333355.503423795,"t":1713945600}
{"o":17.3751653305,"h":17.4022885506,"l":17.2830550102,"c":17.3757277695,"v":316451.4349914287,"t":1713949200}
{"o":17.3757277695,"h":17.4710854466,"l":17.3176971955,"c":17.4219730129,"v":318655.7516947863,"t":1713952800}
{"o":17.4219730129,"h":17.6249995833,"l":17.3633724153,"c":17.59837853,"v":364146.7355393234,"t":1713956400}
{"o":17.59837853,"h":17.6522508398,"l":17.5009495305,"c":17.520203581,"v":430625.1810833051,"t":1713960000}
{"o":17.520203581,"h":17.5356307413,"l":17.2089732009,"c":17.3220297317,"v":563572.8668081305,"t":1713963600}
{"o":17.3220297317,"h":17.4031203567,"l":16.8487726242,"c":17.1386828803,"v":1004725.7168313626,"t":1713967200}
{"o":17.1386828803,"h":17.1675189506,"l":16.5953229911,"c":16.7217689489,"v":1136277.3825815651,"t":1713970800}
{"o":16.7217689489,"h":16.8698392484,"l":16.6178797717,"c":16.7559350258,"v":769359.9068212159,"t":1713974400}
{"o":16.7559350258,"h":17.0067427325,"l":16.6948535222,"c":16.8213661968,"v":475847.4839599354,"t":1713978000}
{"o":16.8213661968,"h":16.8461612442,"l":16.3426714093,"c":16.4073578962,"v":505428.1113198026,"t":1713981600}
{"o":16.4073578962,"h":16.7041769968,"l":16.2839572521,"c":16.5455385611,"v":633056.3788631925,"t":1713985200}
{"o":16.5455385611,"h":16.6183305457,"l":16.3734783745,"c":16.4441886516,"v":506150.505276756,"t":1713988800}
{"o":16.4441886516,"h":16.5854918298,"l":16.3611972155,"c":16.5536534275,"v":387584.2394433666,"t":1713992400}
{"o":16.5536534275,"h":16.5647705342,"l":16.1795679612,"c":16.2257197618,"v":420466.6403721416,"t":1713996000}
{"o":16.2257197618,"h":16.3641607755,"l":15.9994223814,"c":16.3295308617,"v":462187.7717592983,"t":1713999600}
{"o":16.3295308617,"h":16.524156572,"l":16.2780817299,"c":16.4117462408,"v":378589.2958672276,"t":1714003200}
{"o":16.4117462408,"h":16.4897208976,"l":16.1002186014,"c":16.1243961199,"v":379071.507693904,"t":1714006800}
{"o":16.1243961199,"h":16.2627167873,"l":15.9884696325,"c":16.1832242013,"v":453017.1136738055,"t":1714010400}
{"o":16.1832242013,"h":16.2588970589,"l":16.0640271402,"c":16.11361825,"v":362264.702956559,"t":1714014000}
{"o":16.11361825,"h":16.315988843,"l":15.9879513668,"c":16.2725989764,"v":404874.5926807419,"t":1714017600}
{"o":16.2725989764,"h":16.3939543687,"l":16.1414460955,"c":16.3263502816,"v":279489.8600690853,"t":1714021200}
{"o":16.3263502816,"h":16.4797285656,"l":16.2396561619,"c":16.2784335512,"v":413892.7040117689,"t":1714024800}
{"o":16.2784335512,"h":16.3375375397,"l":16.0816686024,"c":16.1508299301,"v":325000.8465470226,"t":1714028400}
{"o":16.1508299301,"h":16.3290939242,"l":15.9468265165,"c":16.1693979148,"v":425060.7182032147,"t":1714032000}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":665.73848068,"t":1714035600}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":2447.95304219,"t":1714039200}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":171.859,"t":1714042800}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":74.52993797,"t":1714046400}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":262.22210971,"t":1714050000}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":1669.74291287,"t":1714053600}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":3508.34360905,"t":1714057200}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":6777.88136956,"t":1714060800}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":2181.2279191,"t":1714064400}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":1655.85208545,"t":1714068000}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":1659.65234731,"t":1714071600}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":217.15416673,"t":1714075200}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":233.06978683,"t":1714078800}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":447.04928276,"t":1714082400}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":716.83600989,"t":1714086000}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":1205.29920082,"t":1714089600}
{"o":16.1693979148,"h":16.1693979148,"l":16.1693979148,"c":16.1693979148,"v":1174.78379187,"t":1714093200}
{"o":16.1693979148,"h":16.1693979148,"l":15.8539779343,"c":15.933732962,"v":452255.5834153345,"t":1714096800}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":418.095,"t":1714100400}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":1690.75937688,"t":1714104000}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":1086.39466154,"t":1714107600}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":678.34592356,"t":1714111200}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":13.793,"t":1714114800}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":77.15086808,"t":1714118400}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":185.25484706,"t":1714122000}
{"o":15.933732962,"h":15.933732962,"l":15.933732962,"c":15.933732962,"v":470.8311996,"t":1714125600}
{"o":15.933732962,"h":15.933732962,"l":15.7181384117,"c":15.8111083536,"v":340611.0052128735,"t":1714129200}
{"o":15.8111083536,"h":15.9396817211,"l":15.7140081824,"c":15.7950521714,"v":438262.8032520072,"t":1714132800}
{"o":15.7950521714,"h":15.9767100108,"l":15.5890532036,"c":15.9448640707,"v":576375.4525478893,"t":1714136400}
{"o":15.9448640707,"h":16.1668437334,"l":15.7789833707,"c":15.8414964703,"v":569649.1008184903,"t":1714140000}
{"o":15.8414964703,"h":15.9004580861,"l":15.6812823752,"c":15.7550214366,"v":594310.6037655679,"t":1714143600}
{"o":15.7550214366,"h":15.8269299489,"l":15.6523138616,"c":15.6977642977,"v":434653.4695280562,"t":1714147200}
{"o":15.6977642977,"h":15.8689654653,"l":15.6880627441,"c":15.8366638973,"v":435413.1123550754,"t":1714150800}
{"o":15.8366638973,"h":15.9189416417,"l":15.8011286622,"c":15.9162270822,"v":421301.774528067,"t":1714154400}
{"o":15.9162270822,"h":15.930874392,"l":15.7831977429,"c":15.7831977429,"v":453770.3413724577,"t":1714158000}
{"o":15.7831977429,"h":15.884854752,"l":15.730564826,"c":15.7748264911,"v":368064.5762290676,"t":1714161600}
{"o":15.7748264911,"h":15.8232699465,"l":15.6389127984,"c":15.7453580753,"v":314123.253472189,"t":1714165200}
{"o":15.7453580753,"h":15.7617445811,"l":15.3174858247,"c":15.3742852636,"v":494991.9559694025,"t":1714168800}
{"o":15.3742852636,"h":15.4568720342,"l":15.2395284229,"c":15.3650725278,"v":510505.9718557947,"t":1714172400}
{"o":15.3650725278,"h":15.4763104572,"l":15.0411223106,"c":15.1990596855,"v":605685.5022972911,"t":1714176000}
{"o":15.1990596855,"h":15.2135569138,"l":14.5927696312,"c":14.9144071131,"v":744190.4751847814,"t":1714179600}
{"o":14.9144071131,"h":15.1389488366,"l":14.8671928068,"c":14.9554690874,"v":392756.7406295208,"t":1714183200}
{"o":14.9554690874,"h":15.1243252345,"l":14.9167193787,"c":15.0608353782,"v":336185.0636766378,"t":1714186800}
{"o":15.0608353782,"h":15.1641496197,"l":15.0432588871,"c":15.1342446354,"v":326872.6043652624,"t":1714190400}
{"o":15.1342446354,"h":15.1519971117,"l":14.9716591548,"c":15.0387706001,"v":318895.662309933,"t":1714194000}
{"o":15.0387706001,"h":15.1232694761,"l":14.9557833895,"c":15.0261002017,"v":329788.5434155059,"t":1714197600}
{"o":15.0261002017,"h":15.1308524323,"l":15.0077862493,"c":15.0352001065,"v":312621.274179651,"t":1714201200}
{"o":15.0352001065,"h":15.1095141025,"l":14.9783123391,"c":15.0160540871,"v":258878.6520508506,"t":1714204800}
{"o":15.0160540871,"h":15.1007212395,"l":14.9762131373,"c":15.0247620772,"v":277969.9515292651,"t":1714208400}
{"o":15.0247620772,"h":15.0667314401,"l":14.9550179741,"c":14.9840554164,"v":317583.2038286683,"t":1714212000}
{"o":14.9840554164,"h":15.0790695622,"l":14.9137749078,"c":15.0083970013,"v":381328.1072204228,"t":1714215600}
{"o":15.0083970013,"h":15.2102129128,"l":14.98222174,"c":15.162146606,"v":378500.8642235592,"t":1714219200}
{"o":15.162146606,"h":15.4602569288,"l":15.122214749,"c":15.3358585686,"v":357359.1147229908,"t":1714222800}
{"o":15.3358585686,"h":15.4433238555,"l":15.2133844462,"c":15.2625541527,"v":387405.6586316804,"t":1714226400}
{"o":15.2625541527,"h":15.3361635327,"l":15.1522263295,"c":15.1993001915,"v":385743.1454861152,"t":1714230000}
{"o":15.1993001915,"h":15.3262333628,"l":15.1793644164,"c":15.2667372184,"v":359237.9800427768,"t":1714233600}
{"o":15.2667372184,"h":15.7285338259,"l":15.2272770478,"c":15.6428378988,"v":414380.7433281915,"t":1714237200}
{"o":15.6428378988,"h":15.7404850365,"l":15.4186035864,"c":15.6016845408,"v":464663.1133755957,"t":1714240800}
{"o":15.6016845408,"h":15.721067134,"l":15.5463531509,"c":15.7118207403,"v":281596.9824545392,"t":1714244400}
{"o":15.7118207403,"h":15.8117375794,"l":15.5568204422,"c":15.5935937817,"v":286589.8120949581,"t":1714248000}
{"o":15.5935937817,"h":15.6273859731,"l":15.4571965213,"c":15.5187117442,"v":272753.0021636431,"t":1714251600}
{"o":15.5187117442,"h":15.5673655875,"l":15.4564845826,"c":15.5287131074,"v":274631.3346573066,"t":1714255200}
{"o":15.5287131074,"h":15.6758790134,"l":15.5260515191,"c":15.6107062055,"v":274606.6785503349,"t":1714258800}
{"o":15.6107062055,"h":15.7047550082,"l":15.5446002603,"c":15.6714521519,"v":300582.8197680037,"t":1714262400}
{"o":15.6714521519,"h":15.8322346541,"l":15.6121309741,"c":15.8073979113,"v":279750.1570697902,"t":1714266000}
{"o":15.8073979113,"h":16.1876851535,"l":15.7402457737,"c":15.9106437745,"v":398804.5536049353,"t":1714269600}
{"o":15.9106437745,"h":15.9913212937,"l":15.8150331562,"c":15.8815389743,"v":345876.0019544784,"t":1714273200}
{"o":15.8815389743,"h":15.9072633963,"l":15.730363398,"c":15.7934606511,"v":252095.5638791799,"t":1714276800}
{"o":15.7934606511,"h":15.9484104569,"l":15.7231810854,"c":15.8491866739,"v":367254.5635347785,"t":1714280400}
{"o":15.8491866739,"h":15.909974062,"l":15.7890691134,"c":15.8884924845,"v":255921.8368350926,"t":1714284000}
{"o":15.8884924845,"h":15.9556538096,"l":15.8242154646,"c":15.8501380976,"v":272546.2955430678,"t":1714287600}
{"o":15.8501380976,"h":15.9102994559,"l":15.713196836,"c":15.7516895631,"v":297465.8628070836,"t":1714291200}
{"o":15.7516895631,"h":15.8234286017,"l":15.6859830557,"c":15.7229742043,"v":402124.7165408551,"t":1714294800}
{"o":15.7229742043,"h":15.7618501214,"l":15.6050635912,"c":15.712254808,"v":291145.2062770055,"t":1714298400}
{"o":15.712254808,"h":15.7375639707,"l":15.5592881795,"c":15.5948609587,"v":273191.3334072767,"t":1714302000}
{"o":15.5948609587,"h":15.6731876697,"l":15.5666203554,"c":15.6529088532,"v":262821.7095021085,"t":1714305600}
{"o":15.6529088532,"h":15.7856678531,"l":15.5994850192,"c":15.7496496875,"v":300278.1869500582,"t":1714309200}
{"o":15.7496496875,"h":15.7613802915,"l":15.6432537786,"c":15.6982014046,"v":376358.4587155574,"t":1714312800}
{"o":15.6982014046,"h":15.7545431092,"l":15.6558715786,"c":15.6763347539,"v":372263.411560921,"t":1714316400}
{"o":15.6763347539,"h":15.7814587575,"l":15.6593392739,"c":15.7298894328,"v":372747.3835572156,"t":1714320000}
{"o":15.7298894328,"h":15.7990932859,"l":15.6855800717,"c":15.7946116052,"v":303296.5760293212,"t":1714323600}
{"o":15.7946116052,"h":15.9002358054,"l":15.7344662892,"c":15.8830001159,"v":332936.3721642818,"t":1714327200}
{"o":15.8830001159,"h":15.8998205277,"l":15.6906011244,"c":15.7047736785,"v":319572.4789362359,"t":1714330800}
{"o":15.7047736785,"h":15.7284977915,"l":15.5701872623,"c":15.6600956328,"v":286141.0907265401,"t":1714334400}
{"o":15.6600956328,"h":15.6937948394,"l":15.5930327378,"c":15.6073497768,"v":294781.772918627,"t":1714338000}
{"o":15.6073497768,"h":15.6505352327,"l":15.277149535,"c":15.3581150701,"v":395504.5120243416,"t":1714341600}
{"o":15.3581150701,"h":15.3586200506,"l":15.1335919688,"c":15.2425235591,"v":382845.261557417,"t":1714345200}
{"o":15.2425235591,"h":15.3448856121,"l":15.1801686624,"c":15.286298014,"v":380763.1814453778,"t":1714348800}
{"o":15.286298014,"h":15.3527404191,"l":15.2001468971,"c":15.3112430717,"v":644008.3897865817,"t":1714352400}
{"o":15.3112430717,"h":15.3356567242,"l":15.0079452532,"c":15.0641159097,"v":597445.8894483106,"t":1714356000}
{"o":15.0641159097,"h":15.0953728744,"l":14.8835043311,"c":14.911928005,"v":453091.7031476182,"t":1714359600}
{"o":14.911928005,"h":15.0832064731,"l":14.8477629161,"c":15.0439747196,"v":455186.9658860646,"t":1714363200}
{"o":15.0439747196,"h":15.117621973,"l":14.9656250008,"c":15.1024729504,"v":302352.9050135968,"t":1714366800}
{"o":15.1024729504,"h":15.1089909628,"l":14.8152702944,"c":14.9070606913,"v":393077.4908745327,"t":1714370400}
{"o":14.9070606913,"h":14.9576428814,"l":14.846219268,"c":14.9076657255,"v":361949.6821025995,"t":1714374000}
{"o":14.9076657255,"h":14.9417164497,"l":14.7730486408,"c":14.8994107789,"v":304389.8497314777,"t":1714377600}
{"o":14.8994107789,"h":15.0327039271,"l":14.8594105248,"c":14.9731683855,"v":334569.522230992,"t":1714381200}
{"o":14.9731683855,"h":15.1071307914,"l":14.8841042672,"c":14.9438335526,"v":328788.5810724763,"t":1714384800}
{"o":14.9438335526,"h":14.9723614283,"l":14.8313953361,"c":14.879020033,"v":286950.1948648567,"t":1714388400}
{"o":14.879020033,"h":15.0257763268,"l":14.7934250847,"c":15.0205635075,"v":457369.5747427269,"t":1714392000}
{"o":15.0205635075,"h":15.0998628155,"l":14.8108186969,"c":14.8901444871,"v":513259.7194112206,"t":1714395600}
{"o":14.8901444871,"h":15.183341831,"l":14.84562372,"c":15.0997352448,"v":497136.6791033817,"t":1714399200}
{"o":15.0997352448,"h":15.1542805488,"l":14.9858390781,"c":15.0855363471,"v":446407.7569362079,"t":1714402800}
{"o":15.0855363471,"h":15.1019046858,"l":14.7326240763,"c":14.7704553578,"v":490046.4534163657,"t":1714406400}
{"o":14.7704553578,"h":15.024948614,"l":14.7399623204,"c":14.9233530264,"v":595970.7321497663,"t":1714410000}
{"o":14.9233530264,"h":14.9324900788,"l":14.7600866654,"c":14.8572115493,"v":478968.2079593412,"t":1714413600}
{"o":14.8572115493,"h":14.9521942166,"l":14.7550144816,"c":14.9061009692,"v":572484.7093818618,"t":1714417200}
{"o":14.9061009692,"h":14.9912049982,"l":14.8391704923,"c":14.9063819047,"v":517192.0741816509,"t":1714420800}
{"o":14.9063819047,"h":14.9514518741,"l":14.7995442582,"c":14.9045923293,"v":354155.9336593276,"t":1714424400}
{"o":14.9045923293,"h":15.2517991464,"l":14.8800635986,"c":15.1983383053,"v":449871.6879492207,"t":1714428000}
{"o":15.1983383053,"h":15.326415254,"l":15.0840646503,"c":15.2186381783,"v":437751.9426758788,"t":1714431600}
{"o":15.2186381783,"h":15.4475892643,"l":15.1210646538,"c":15.3701650593,"v":385113.5966737455,"t":1714435200}
{"o":15.3701650593,"h":15.392639857,"l":15.0793720224,"c":15.0837781653,"v":381507.5867226537,"t":1714438800}
{"o":15.0837781653,"h":15.2075709816,"l":14.9051567859,"c":15.1584444026,"v":396335.0385047022,"t":1714442400}
{"o":15.1584444026,"h":15.1858409032,"l":15.0447546745,"c":15.0772219416,"v":301795.0991259447,"t":1714446000}
{"o":15.0772219416,"h":15.1223650157,"l":14.8699095593,"c":14.9828208802,"v":357258.1511969378,"t":1714449600}
{"o":14.9828208802,"h":15.0292015799,"l":14.8508299197,"c":14.9455217027,"v":325608.0789964203,"t":1714453200}
{"o":14.9455217027,"h":15.0603665693,"l":14.8764526088,"c":15.0060540373,"v":323616.2552957647,"t":1714456800}
{"o":15.0060540373,"h":15.0440235306,"l":14.9112727909,"c":14.9155258959,"v":248334.658436988,"t":1714460400}
{"o":14.9155258959,"h":14.9739638619,"l":14.3848709838,"c":14.4592218962,"v":507783.0729834293,"t":1714464000}
{"o":14.4592218962,"h":14.5475739588,"l":14.1495845684,"c":14.370213623,"v":473558.9076866484,"t":1714467600}
{"o":14.370213623,"h":14.4403050636,"l":14.2965377136,"c":14.3673782292,"v":328058.0427095221,"t":1714471200}
{"o":14.3673782292,"h":14.3692764117,"l":14.1589481653,"c":14.2209578416,"v":445482.5220257145,"t":1714474800}
{"o":14.2209578416,"h":14.2853166082,"l":14.0050453151,"c":14.2493572989,"v":667878.3396691757,"t":1714478400}
{"o":14.2493572989,"h":14.3029211828,"l":14.0557567243,"c":14.0973400694,"v":467761.0436535918,"t":1714482000}
{"o":14.0973400694,"h":14.395752521,"l":14.0680058483,"c":14.2257098458,"v":628858.4280888336,"t":1714485600}
{"o":14.2257098458,"h":14.3065733959,"l":13.9882734514,"c":14.1097799748,"v":580269.6728603654,"t":1714489200}
{"o":14.1097799748,"h":14.1097799748,"l":13.5929697715,"c":13.8675905458,"v":1029596.1656846628,"t":1714492800}
{"o":13.8675905458,"h":13.9115798421,"l":13.6605687471,"c":13.7663889384,"v":636035.0581685108,"t":1714496400}
{"o":13.7663889384,"h":13.8380749543,"l":13.6285962066,"c":13.709385722,"v":490479.2996370691,"t":1714500000}
{"o":13.709385722,"h":13.7846276112,"l":13.3774369998,"c":13.5634510905,"v":720410.58378526,"t":1714503600}
{"o":13.5634510905,"h":13.9035890781,"l":13.5554858158,"c":13.790710312,"v":657063.4898960931,"t":1714507200}
{"o":13.790710312,"h":13.9681342617,"l":13.7833298454,"c":13.874240632,"v":482561.6628578014,"t":1714510800}
{"o":13.874240632,"h":14.2185590313,"l":13.8638162749,"c":14.0625760242,"v":621147.2488417669,"t":1714514400}
{"o":14.0625760242,"h":14.1146602066,"l":13.9414103936,"c":13.9925434166,"v":349260.032948036,"t":1714518000}
{"o":13.9925434166,"h":14.0580269523,"l":13.7518884897,"c":13.8130244245,"v":432269.3632505155,"t":1714521600}
{"o":13.8130244245,"h":14.0749908279,"l":13.7349473996,"c":14.0100006775,"v":434266.353616241,"t":1714525200}
{"o":14.0100006775,"h":14.0450132528,"l":13.6697662239,"c":13.8119327067,"v":486073.5629045302,"t":1714528800}
{"o":13.8119327067,"h":13.9755146228,"l":13.7648502065,"c":13.9300531942,"v":375906.6625523931,"t":1714532400}
{"o":13.9300531942,"h":14.012550948,"l":13.8731064294,"c":13.8982289944,"v":324998.772212273,"t":1714536000}
{"o":13.8982289944,"h":13.9812604768,"l":13.7634843933,"c":13.8108237114,"v":328234.3625485898,"t":1714539600}
{"o":13.8108237114,"h":13.8520439032,"l":13.5253287084,"c":13.5662247134,"v":421240.1010215094,"t":1714543200}
{"o":13.5662247134,"h":13.6277308907,"l":12.8231377509,"c":13.3053427738,"v":983470.1183329273,"t":1714546800}
{"o":13.3053427738,"h":13.4013021681,"l":13.1122664594,"c":13.3655109311,"v":725566.9272893058,"t":1714550400}
{"o":13.3655109311,"h":13.5295543337,"l":13.3077723241,"c":13.326265608,"v":455152.3464369313,"t":1714554000}
{"o":13.326265608,"h":13.4662812142,"l":13.2772018945,"c":13.4317081918,"v":444386.1205916345,"t":1714557600}
{"o":13.4317081918,"h":13.5843140261,"l":13.3865060737,"c":13.5688411448,"v":335281.9938560175,"t":1714561200}
{"o":13.5688411448,"h":13.7926757696,"l":13.5131360814,"c":13.6655434069,"v":510327.0037853391,"t":1714564800}
{"o":13.6655434069,"h":13.7012329283,"l":13.4698798552,"c":13.6164273058,"v":559922.8361344911,"t":1714568400}
{"o":13.6164273058,"h":13.6919945239,"l":13.490823468,"c":13.622164613,"v":430918.8415553063,"t":1714572000}
{"o":13.622164613,"h":13.6363015719,"l":13.4026072612,"c":13.6133887904,"v":630362.1780539193,"t":1714575600}
{"o":13.6133887904,"h":13.9786764096,"l":13.5339931547,"c":13.7395128289,"v":572640.8806812873,"t":1714579200}
{"o":13.7395128289,"h":14.0916307518,"l":13.6608635963,"c":14.0000704373,"v":661795.3418421536,"t":1714582800}
{"o":14.0000704373,"h":15.0113465705,"l":13.9569537921,"c":14.7871569555,"v":1300273.8489589174,"t":1714586400}
{"o":14.7871569555,"h":14.9431918321,"l":14.2089237379,"c":14.3205875193,"v":1147248.8543419212,"t":1714590000}
{"o":14.3205875193,"h":14.705215272,"l":14.2188213749,"c":14.5534401756,"v":1104464.2292049474,"t":1714593600}
{"o":14.5534401756,"h":14.8514002679,"l":14.459104231,"c":14.7186079305,"v":573636.1810881272,"t":1714597200}
{"o":14.7186079305,"h":14.8458047274,"l":14.6321128677,"c":14.7182779334,"v":453476.8520151073,"t":1714600800}
{"o":14.7182779334,"h":14.9153648104,"l":14.6692254507,"c":14.8610266507,"v":402365.107284517,"t":1714604400}
{"o":14.8610266507,"h":14.9018502103,"l":14.4729586018,"c":14.5087924566,"v":466324.753738632,"t":1714608000}
{"o":14.5087924566,"h":14.5753698606,"l":14.2453941857,"c":14.3146686421,"v":449956.6208900909,"t":1714611600}
{"o":14.3146686421,"h":14.4125014786,"l":14.2044074824,"c":14.3067092768,"v":401264.1687454149,"t":1714615200}
{"o":14.3067092768,"h":14.4623869166,"l":14.2877357482,"c":14.3569527544,"v":417754.3727176984,"t":1714618800}
{"o":14.3569527544,"h":14.4741061448,"l":14.2491119996,"c":14.3110789131,"v":358837.1808018787,"t":1714622400}
{"o":14.3110789131,"h":14.3295539282,"l":14.1543099643,"c":14.3014309016,"v":337725.4835277227,"t":1714626000}
{"o":14.3014309016,"h":14.3970929684,"l":14.2754648646,"c":14.3277468374,"v":288411.8783292546,"t":1714629600}
{"o":14.3277468374,"h":14.7286654683,"l":14.3096567202,"c":14.5081637302,"v":380011.0506244995,"t":1714633200}
{"o":14.5081637302,"h":14.7939045505,"l":14.4790744251,"c":14.7262860759,"v":332732.7812544664,"t":1714636800}
{"o":14.7262860759,"h":14.7804359012,"l":14.6252091664,"c":14.7586938006,"v":306141.2176869152,"t":1714640400}
{"o":14.7586938006,"h":14.9581431583,"l":14.6631114756,"c":14.854406971,"v":443706.6144340368,"t":1714644000}
{"o":14.854406971,"h":15.3738604962,"l":14.8351792157,"c":15.318192347,"v":737239.4069069278,"t":1714647600}
{"o":15.318192347,"h":15.3651411478,"l":15.1093896986,"c":15.1324273086,"v":609911.3031814316,"t":1714651200}
{"o":15.1324273086,"h":15.1991420022,"l":14.9620467171,"c":15.0017251487,"v":550225.4925060548,"t":1714654800}
{"o":15.0017251487,"h":15.3855022098,"l":14.9192261074,"c":15.3204047095,"v":615826.1064128111,"t":1714658400}
{"o":15.3204047095,"h":15.5180587036,"l":15.2728698831,"c":15.3639646878,"v":723134.7254298682,"t":1714662000}
{"o":15.3639646878,"h":15.3854492725,"l":15.2154889781,"c":15.2161202205,"v":517399.5115420643,"t":1714665600}
{"o":15.2161202205,"h":15.4464771169,"l":15.1903299369,"c":15.3595116998,"v":519272.6762358466,"t":1714669200}
{"o":15.3595116998,"h":15.4214077677,"l":15.2184496678,"c":15.23674639,"v":452208.7731800802,"t":1714672800}
{"o":15.23674639,"h":15.2811005432,"l":15.1316051956,"c":15.2545864139,"v":403397.6233072513,"t":1714676400}
{"o":15.2545864139,"h":15.327653973,"l":14.9784266226,"c":15.0912501445,"v":460959.4422545616,"t":1714680000}
{"o":15.0912501445,"h":15.3282587243,"l":15.0654337849,"c":15.3116137377,"v":522270.1463114295,"t":1714683600}
{"o":15.3116137377,"h":15.5448058923,"l":15.2368615883,"c":15.3430240961,"v":512476.5880383356,"t":1714687200}
{"o":15.3430240961,"h":15.3924953843,"l":15.1953092632,"c":15.2032528998,"v":350058.141144991,"t":1714690800}
{"o":15.2032528998,"h":15.3782429743,"l":15.1026198121,"c":15.2348127113,"v":400395.2434802645,"t":1714694400}
{"o":15.2348127113,"h":15.6079829598,"l":15.2075504763,"c":15.4172675151,"v":485699.7601407592,"t":1714698000}
{"o":15.4172675151,"h":15.6630168012,"l":15.3707884521,"c":15.436763011,"v":479720.0360298718,"t":1714701600}
{"o":15.436763011,"h":15.6374751984,"l":15.4305154827,"c":15.573570098,"v":498682.5422275321,"t":1714705200}
{"o":15.573570098,"h":15.6435602957,"l":15.4417012572,"c":15.4734553848,"v":458992.6997060739,"t":1714708800}
{"o":15.4734553848,"h":15.568663874,"l":15.3504237689,"c":15.3913961109,"v":374817.6689112451,"t":1714712400}
{"o":15.3913961109,"h":15.4231540467,"l":15.2713465029,"c":15.3077945641,"v":304211.1991535303,"t":1714716000}
{"o":15.3077945641,"h":15.390302146,"l":15.1076746053,"c":15.1639533066,"v":319997.6435488557,"t":1714719600}
{"o":15.1639533066,"h":15.3242895348,"l":15.1043131273,"c":15.1834918102,"v":320446.7957609891,"t":1714723200}
{"o":15.1834918102,"h":15.3743355811,"l":15.1266389664,"c":15.3085750226,"v":299749.8503782786,"t":1714726800}
{"o":15.3085750226,"h":15.3526241968,"l":15.0489462256,"c":15.1606243987,"v":308330.381411977,"t":1714730400}
{"o":15.1606243987,"h":15.1830069622,"l":15.0195926412,"c":15.1207493135,"v":308307.1023793949,"t":1714734000}
{"o":15.1207493135,"h":15.7524152003,"l":15.0740487745,"c":15.6848101162,"v":695946.4074173485,"t":1714737600}
{"o":15.6848101162,"h":15.9111108846,"l":15.5998009914,"c":15.7938480087,"v":755889.1133652554,"t":1714741200}
{"o":15.7938480087,"h":15.8983267252,"l":15.6036497747,"c":15.7571259413,"v":630261.8321933051,"t":1714744800}
{"o":15.7571259413,"h":15.816049127,"l":15.5625835497,"c":15.6918929216,"v":460190.7521314292,"t":1714748400}
{"o":15.6918929216,"h":15.8149429832,"l":15.6324106946,"c":15.6584999731,"v":493504.4358118487,"t":1714752000}
{"o":15.6584999731,"h":15.744446254,"l":15.6005584246,"c":15.7132804206,"v":627327.0169965916,"t":1714755600}
{"o":15.7132804206,"h":15.7906386785,"l":15.6327720463,"c":15.6624241256,"v":389127.5845787178,"t":1714759200}
{"o":15.6624241256,"h":15.7853933276,"l":15.5870351262,"c":15.7829420467,"v":417539.1014505498,"t":1714762800}
{"o":15.7829420467,"h":16.0305698446,"l":15.7287264119,"c":15.8903512167,"v":498965.0933504321,"t":1714766400}
{"o":15.8903512167,"h":15.959858473,"l":15.7497450212,"c":15.8169106877,"v":384260.3505796412,"t":1714770000}
{"o":15.8169106877,"h":15.9087684863,"l":15.7881343104,"c":15.853787851,"v":363913.705139551,"t":1714773600}
{"o":15.853787851,"h":16.0317278162,"l":15.8315121758,"c":15.8860570928,"v":465364.7850509844,"t":1714777200}
{"o":15.8860570928,"h":16.0234755436,"l":15.8547028256,"c":15.946780603,"v":443544.2379762914,"t":1714780800}
{"o":15.946780603,"h":16.0096557336,"l":15.8336952874,"c":15.853261659,"v":419653.1424857898,"t":1714784400}
{"o":15.853261659,"h":15.9184558489,"l":15.7181525623,"c":15.87266433,"v":386324.2571682443,"t":1714788000}
{"o":15.87266433,"h":15.991637491,"l":15.8519728841,"c":15.9426130377,"v":328174.4511563688,"t":1714791600}
{"o":15.9426130377,"h":16.1773530817,"l":15.9228253783,"c":16.078355872,"v":377658.4119822931,"t":1714795200}
{"o":16.078355872,"h":16.1069786517,"l":15.9318506479,"c":16.0378720361,"v":371071.2779672759,"t":1714798800}
{"o":16.0378720361,"h":16.075122249,"l":15.9096649623,"c":15.9225039856,"v":291445.3713797626,"t":1714802400}
{"o":15.9225039856,"h":15.9739868254,"l":15.8760666262,"c":15.9085499596,"v":306176.7217458256,"t":1714806000}
{"o":15.9085499596,"h":16.0560312629,"l":15.8913562908,"c":16.0222241286,"v":313730.1703833897,"t":1714809600}
{"o":16.0222241286,"h":16.0568144044,"l":15.9533772393,"c":16.0185191257,"v":299069.4350295624,"t":1714813200}
{"o":16.0185191257,"h":16.4769815561,"l":15.951181582,"c":16.4466138593,"v":405268.9500684027,"t":1714816800}
{"o":16.4466138593,"h":16.4742333618,"l":16.1345492062,"c":16.181515637,"v":556742.5064016241,"t":1714820400}
{"o":16.181515637,"h":16.362788932,"l":16.1409804741,"c":16.3615357442,"v":470833.6841520905,"t":1714824000}
{"o":16.3615357442,"h":16.3911953006,"l":16.1027329762,"c":16.2334848891,"v":446061.7080981859,"t":1714827600}
{"o":16.2334848891,"h":16.4658816377,"l":16.1173146264,"c":16.2049366995,"v":468311.0749306729,"t":1714831200}
{"o":16.2049366995,"h":16.2503140173,"l":16.0766398326,"c":16.1595055779,"v":401917.4848006013,"t":1714834800}
{"o":16.1595055779,"h":16.2413580104,"l":16.0485510314,"c":16.2204426029,"v":417499.0338032331,"t":1714838400}
{"o":16.2204426029,"h":16.2377805697,"l":16.0518306735,"c":16.1680076059,"v":468476.0872005747,"t":1714842000}
{"o":16.1680076059,"h":16.2959421838,"l":16.1021474973,"c":16.2237379376,"v":429373.0297789203,"t":1714845600}
{"o":16.2237379376,"h":16.3091523529,"l":16.190661626,"c":16.2922327254,"v":327811.6892363299,"t":1714849200}
{"o":16.2922327254,"h":16.3451378725,"l":16.2292284725,"c":16.2582240684,"v":354236.2936798496,"t":1714852800}
{"o":16.2582240684,"h":16.3378135932,"l":16.1119881944,"c":16.184550924,"v":329599.0301711498,"t":1714856400}
{"o":16.184550924,"h":16.2254695362,"l":16.1087973757,"c":16.1289870341,"v":284262.3791072576,"t":1714860000}
{"o":16.1289870341,"h":16.1966808452,"l":16.1103298551,"c":16.1392017015,"v":292788.1923285868,"t":1714863600}
{"o":16.1392017015,"h":16.2690615495,"l":15.9473057627,"c":16.0353421113,"v":427229.0478893737,"t":1714867200}
{"o":16.0353421113,"h":16.0749472084,"l":15.8185642633,"c":15.972471048,"v":450886.2863941264,"t":1714870800}
{"o":15.972471048,"h":16.0836821806,"l":15.9495022108,"c":15.9640664719,"v":328084.5527354429,"t":1714874400}
{"o":15.9640664719,"h":15.9911574872,"l":15.8402247334,"c":15.9753495984,"v":287835.6182495467,"t":1714878000}
{"o":15.9753495984,"h":16.0130741448,"l":15.9191637551,"c":15.9883654783,"v":286049.6381275433,"t":1714881600}
{"o":15.9883654783,"h":16.1328381595,"l":15.9323266518,"c":15.9696229666,"v":426084.2900899179,"t":1714885200}
{"o":15.9696229666,"h":16.062329705,"l":15.9225077554,"c":15.9757208922,"v":422516.5943698511,"t":1714888800}
{"o":15.9757208922,"h":16.1513586054,"l":15.9479199819,"c":16.0936926695,"v":369223.1625599678,"t":1714892400}
{"o":16.0936926695,"h":16.2143391424,"l":16.0495867938,"c":16.1191687975,"v":365558.1285414526,"t":1714896000}
{"o":16.1191687975,"h":16.1356447237,"l":16.0283215437,"c":16.1031231467,"v":290831.641865888,"t":1714899600}
{"o":16.1031231467,"h":16.1550868879,"l":16.0378473361,"c":16.1378727655,"v":258190.9399871685,"t":1714903200}
{"o":16.1378727655,"h":16.2188608129,"l":16.0877557051,"c":16.2000424952,"v":236577.3071969306,"t":1714906800}
{"o":16.2000424952,"h":16.2317514186,"l":16.0971614051,"c":16.1201808737,"v":319476.8360548702,"t":1714910400}
{"o":16.1201808737,"h":16.2872116194,"l":16.0551063521,"c":16.2298346507,"v":367547.3486291084,"t":1714914000}
{"o":16.2298346507,"h":16.3552955481,"l":16.1081024438,"c":16.3333372612,"v":363148.9596290379,"t":1714917600}
{"o":16.3333372612,"h":16.3508467694,"l":16.2396316703,"c":16.290984071,"v":421378.1769011546,"t":1714921200}
{"o":16.290984071,"h":16.3350542188,"l":16.186668943,"c":16.2582567271,"v":389583.3557462874,"t":1714924800}
{"o":16.2582567271,"h":16.3714237547,"l":16.1944105336,"c":16.216541977,"v":424451.6256224328,"t":1714928400}
{"o":16.216541977,"h":16.2419638791,"l":16.0996359089,"c":16.1415292969,"v":468066.162104828,"t":1714932000}
{"o":16.1415292969,"h":16.2116133886,"l":16.0927918461,"c":16.1394872913,"v":425009.6091520548,"t":1714935600}
{"o":16.1394872913,"h":16.1430836542,"l":16.0080761616,"c":16.0728069068,"v":431124.9541561119,"t":1714939200}
{"o":16.0728069068,"h":16.1023100414,"l":15.9903091758,"c":16.0894789923,"v":348622.0432974086,"t":1714942800}
{"o":16.0894789923,"h":16.1004199557,"l":15.9866375129,"c":16.0483163944,"v":420557.0697962043,"t":1714946400}
{"o":16.0483163944,"h":16.1695280666,"l":16.0315913285,"c":16.1037226151,"v":367373.8126512507,"t":1714950000}
{"o":16.1037226151,"h":16.2796451203,"l":16.0664968779,"c":16.2469754375,"v":340117.0885541415,"t":1714953600}
{"o":16.2469754375,"h":16.3712573386,"l":16.1931762468,"c":16.22208091,"v":458883.45572194,"t":1714957200}
{"o":16.22208091,"h":16.3224070146,"l":16.1310702291,"c":16.1472376959,"v":393984.5241281788,"t":1714960800}
{"o":16.1472376959,"h":16.195727278,"l":16.0656648615,"c":16.1670549422,"v":345244.7725977123,"t":1714964400}
{"o":16.1670549422,"h":16.3998064143,"l":16.1222347752,"c":16.3441648348,"v":366724.0709934985,"t":1714968000}
{"o":16.3441648348,"h":16.4634509656,"l":16.2697386894,"c":16.429938426,"v":358439.0234044139,"t":1714971600}
{"o":16.429938426,"h":16.6640865674,"l":16.3940762741,"c":16.4410430405,"v":380736.7277150555,"t":1714975200}
{"o":16.4410430405,"h":16.5292135649,"l":16.3193878649,"c":16.4266773623,"v":334369.5005666344,"t":1714978800}
{"o":16.4266773623,"h":17.0879366274,"l":16.4266773623,"c":17.0595975783,"v":624812.1895624319,"t":1714982400}
{"o":17.0595975783,"h":17.2876554296,"l":17.0470776769,"c":17.2624074406,"v":560916.7523568112,"t":1714986000}
{"o":17.2624074406,"h":17.3362116875,"l":16.7600349142,"c":16.8553305059,"v":545914.3828620187,"t":1714989600}
{"o":16.8553305059,"h":17.0919049553,"l":16.8426201384,"c":17.0162790952,"v":532148.6393963469,"t":1714993200}
{"o":17.0162790952,"h":17.0773508846,"l":16.5513975707,"c":16.6852955466,"v":532110.7868335226,"t":1714996800}
{"o":16.6852955466,"h":17.0753799073,"l":16.6329420347,"c":16.9805663393,"v":650113.0899887944,"t":1715000400}
{"o":16.9805663393,"h":17.2590435657,"l":16.8461685185,"c":16.8662675136,"v":569080.959615125,"t":1715004000}
{"o":16.8662675136,"h":17.0762656608,"l":16.6772591349,"c":17.0035492346,"v":576902.5454170466,"t":1715007600}
{"o":17.0035492346,"h":17.0374059006,"l":16.710824283,"c":16.757598906,"v":467998.854712869,"t":1715011200}
{"o":16.757598906,"h":16.9431528777,"l":16.5696448935,"c":16.7185267686,"v":535972.3486341262,"t":1715014800}
{"o":16.7185267686,"h":16.9453991018,"l":16.6969844756,"c":16.9008508747,"v":509579.4636566814,"t":1715018400}
{"o":16.9008508747,"h":16.9497545427,"l":16.685134004,"c":16.9454674657,"v":565931.7373895682,"t":1715022000}
{"o":16.9454674657,"h":17.1468239758,"l":16.8677769916,"c":17.067431709,"v":459458.7528509038,"t":1715025600}
{"o":17.067431709,"h":17.2093778405,"l":17.027007542,"c":17.1879113589,"v":402172.4802217617,"t":1715029200}
{"o":17.1879113589,"h":17.1959409993,"l":17.0332074024,"c":17.0817361242,"v":364815.0878557929,"t":1715032800}
{"o":17.0817361242,"h":17.0817361242,"l":16.8491629656,"c":16.8864192664,"v":346424.8445139198,"t":1715036400}
{"o":16.8864192664,"h":17.0852224427,"l":16.7894101277,"c":16.9623255415,"v":427201.3747222261,"t":1715040000}
{"o":16.9623255415,"h":17.5224322505,"l":16.9299967337,"c":17.4019895844,"v":497862.6341972569,"t":1715043600}
{"o":17.4019895844,"h":17.4583141571,"l":17.230544654,"c":17.3258387235,"v":398426.8493539892,"t":1715047200}
{"o":17.3258387235,"h":17.3367900976,"l":16.7012238355,"c":17.0056558275,"v":526407.6724289489,"t":1715050800}
{"o":17.0056558275,"h":17.2191805107,"l":16.9893801723,"c":17.1279532835,"v":375117.2383624504,"t":1715054400}
{"o":17.1279532835,"h":17.2182968839,"l":17.008382806,"c":17.1257934186,"v":375575.2997115566,"t":1715058000}
{"o":17.1257934186,"h":17.1804168342,"l":16.9190810647,"c":17.0451478163,"v":345721.9757222963,"t":1715061600}
{"o":17.0451478163,"h":17.2683860359,"l":16.9711797255,"c":17.1472303912,"v":501574.3079153833,"t":1715065200}
{"o":17.1472303912,"h":17.5542928527,"l":17.1058058084,"c":17.4910891511,"v":533121.7915434522,"t":1715068800}
{"o":17.4910891511,"h":17.6059820162,"l":17.3778444943,"c":17.3877599898,"v":375041.4667878007,"t":1715072400}
{"o":17.3877599898,"h":17.4417715293,"l":17.2211569837,"c":17.3329312706,"v":343162.5302736011,"t":1715076000}
{"o":17.3329312706,"h":17.3630805299,"l":17.1024361354,"c":17.117199986,"v":375526.2595364002,"t":1715079600}
{"o":17.117199986,"h":17.2121664276,"l":17.0368565722,"c":17.1681433738,"v":455004.3521746921,"t":1715083200}
{"o":17.1681433738,"h":17.2011923934,"l":16.8750748093,"c":16.9403543081,"v":519163.7833568929,"t":1715086800}
{"o":16.9403543081,"h":17.2251406081,"l":16.8177678671,"c":17.2090861407,"v":547265.3941764049,"t":1715090400}
{"o":17.2090861407,"h":17.3668146185,"l":17.0375104926,"c":17.096651174,"v":469050.8972053264,"t":1715094000}
{"o":17.096651174,"h":17.1847457178,"l":16.9732135253,"c":17.1444608073,"v":417348.4739622694,"t":1715097600}
{"o":17.1444608073,"h":17.1485415247,"l":16.8780118355,"c":16.9401473805,"v":404220.9737218165,"t":1715101200}
{"o":16.9401473805,"h":16.963757877,"l":16.6527946813,"c":16.7652589214,"v":563290.4642661726,"t":1715104800}
{"o":16.7652589214,"h":16.779513225,"l":16.6545228875,"c":16.7056406118,"v":454371.2051866875,"t":1715108400}
{"o":16.7056406118,"h":16.8403942166,"l":16.6659998234,"c":16.7258291046,"v":515041.4004053295,"t":1715112000}
{"o":16.7258291046,"h":16.8160696317,"l":16.544698573,"c":16.6751852798,"v":529203.9030004516,"t":1715115600}
{"o":16.6751852798,"h":16.7138876782,"l":16.5268356814,"c":16.5640700543,"v":698453.710698124,"t":1715119200}
{"o":16.5640700543,"h":16.5833389929,"l":16.3308928424,"c":16.3479270163,"v":589338.2681627488,"t":1715122800}
{"o":16.3479270163,"h":16.5313313596,"l":16.2697213048,"c":16.4761630872,"v":609252.9020813246,"t":1715126400}
{"o":16.4761630872,"h":16.5013663091,"l":16.3505183425,"c":16.4085548586,"v":397172.2043838434,"t":1715130000}
{"o":16.4085548586,"h":16.5661105101,"l":16.3953622528,"c":16.4846217019,"v":304340.2679928442,"t":1715133600}
{"o":16.4846217019,"h":16.5307901551,"l":16.3732976433,"c":16.5127096841,"v":318264.2413967191,"t":1715137200}
{"o":16.5127096841,"h":16.5432626667,"l":16.181569164,"c":16.2746788687,"v":332554.0686371057,"t":1715140800}
{"o":16.2746788687,"h":16.343512384,"l":16.1609319918,"c":16.2563386508,"v":288883.1427738823,"t":1715144400}
{"o":16.2563386508,"h":16.3791776625,"l":16.097863127,"c":16.2981815441,"v":356945.2170251821,"t":1715148000}
{"o":16.2981815441,"h":16.3797373704,"l":16.1064073975,"c":16.1753244652,"v":323461.7282106723,"t":1715151600}
{"o":16.1753244652,"h":16.2400239853,"l":16.0586832545,"c":16.1877426486,"v":302415.3882922888,"t":1715155200}
{"o":16.1877426486,"h":16.2060684121,"l":15.9853769598,"c":16.1152779959,"v":308254.6861022878,"t":1715158800}
{"o":16.1152779959,"h":16.2183477003,"l":16.0765816135,"c":16.1952447822,"v":301202.8460172991,"t":1715162400}
{"o":16.1952447822,"h":16.223220841,"l":15.9976922163,"c":16.0492213327,"v":297805.2088065891,"t":1715166000}
{"o":16.0492213327,"h":16.151190113,"l":15.9521562597,"c":16.0901239425,"v":343455.1707797204,"t":1715169600}
{"o":16.0901239425,"h":16.3228162314,"l":15.9934754609,"c":16.3175239426,"v":460116.3459384816,"t":1715173200}
{"o":16.3175239426,"h":16.448664454,"l":16.2300260469,"c":16.3254193012,"v":457947.0875897458,"t":1715176800}
{"o":16.3254193012,"h":16.3711837037,"l":16.0000404358,"c":16.0992374188,"v":453060.2499434588,"t":1715180400}
{"o":16.0992374188,"h":16.1329454881,"l":15.9713980258,"c":16.1325242433,"v":344507.8811347493,"t":1715184000}
{"o":16.1325242433,"h":16.2304191927,"l":16.119419034,"c":16.1725869538,"v":344123.8278751477,"t":1715187600}
{"o":16.1725869538,"h":16.4694186842,"l":16.1537243063,"c":16.2339676425,"v":424919.6785420762,"t":1715191200}
{"o":16.2339676425,"h":16.311389779,"l":16.0063423729,"c":16.0783999326,"v":415195.119447165,"t":1715194800}
{"o":16.0783999326,"h":16.1222424614,"l":15.4021419789,"c":15.5804368536,"v":616319.2126623176,"t":1715198400}
{"o":15.5804368536,"h":15.7074764988,"l":15.462760318,"c":15.5960334352,"v":512229.9639737547,"t":1715202000}
{"o":15.5960334352,"h":15.7265915969,"l":15.5341487147,"c":15.6300490768,"v":484147.4005973821,"t":1715205600}
{"o":15.6300490768,"h":15.7632686086,"l":15.5790657298,"c":15.7013539406,"v":401475.9881985707,"t":1715209200}
{"o":15.7013539406,"h":15.8800423224,"l":15.675427532,"c":15.833325911,"v":389657.6157482362,"t":1715212800}
{"o":15.833325911,"h":15.9561170969,"l":15.8147398658,"c":15.9413127584,"v":409630.311228631,"t":1715216400}
{"o":15.9413127584,"h":16.0082429336,"l":15.8569697162,"c":15.9251020935,"v":344788.128781679,"t":1715220000}
{"o":15.9251020935,"h":15.9794845394,"l":15.8113950339,"c":15.9139967722,"v":303542.4584599108,"t":1715223600}
{"o":15.9139967722,"h":15.9927059413,"l":15.860456261,"c":15.8839879736,"v":270630.1947041305,"t":1715227200}
{"o":15.8839879736,"h":16.0234489609,"l":15.8673284284,"c":15.9617553699,"v":345202.7805582262,"t":1715230800}
{"o":15.9617553699,"h":16.1083441087,"l":15.9493558923,"c":16.0063105698,"v":356294.1879048076,"t":1715234400}
{"o":16.0063105698,"h":16.0622677232,"l":15.7605014396,"c":15.8138792214,"v":349580.5090636568,"t":1715238000}
{"o":15.8138792214,"h":15.8963218583,"l":15.7794518998,"c":15.8809247664,"v":349789.9725049119,"t":1715241600}
{"o":15.8809247664,"h":15.9053179983,"l":15.6568018075,"c":15.7758758207,"v":340954.8042085954,"t":1715245200}
{"o":15.7758758207,"h":15.7880353138,"l":15.5439423637,"c":15.5598617544,"v":344351.7506543969,"t":1715248800}
{"o":15.5598617544,"h":15.8169196207,"l":15.533603222,"c":15.7660197538,"v":311692.7062223708,"t":1715252400}
{"o":15.7660197538,"h":15.947949337,"l":15.7622970034,"c":15.927756902,"v":343410.5703653518,"t":1715256000}
{"o":15.927756902,"h":15.982415851,"l":15.6331329397,"c":15.7838563698,"v":469178.4496445601,"t":1715259600}
{"o":15.7838563698,"h":16.0001773389,"l":15.7417488135,"c":16.0001773389,"v":469479.4502180403,"t":1715263200}
{"o":16.0001773389,"h":16.3384252499,"l":15.9489917858,"c":16.1735574745,"v":584144.2167346022,"t":1715266800}
{"o":16.1735574745,"h":16.4238409162,"l":16.1373711628,"c":16.1441751851,"v":675373.0211469348,"t":1715270400}
{"o":16.1441751851,"h":16.2815948232,"l":16.0974572478,"c":16.2039036009,"v":490121.0745568222,"t":1715274000}
{"o":16.2039036009,"h":16.3305082535,"l":16.1708721302,"c":16.3141541747,"v":382738.5580845539,"t":1715277600}
{"o":16.3141541747,"h":16.6834903915,"l":16.3099248152,"c":16.6789492619,"v":479177.4391361112,"t":1715281200}
{"o":16.6789492619,"h":16.7446794741,"l":16.4876861754,"c":16.6015569714,"v":483544.5672318619,"t":1715284800}
{"o":16.6015569714,"h":16.6677671116,"l":16.5231227901,"c":16.6200974604,"v":410855.049953994,"t":1715288400}
{"o":16.6200974604,"h":16.9475906334,"l":16.5859781703,"c":16.9083096961,"v":559954.0256779902,"t":1715292000}
{"o":16.9083096961,"h":16.9389188565,"l":16.7024715035,"c":16.8569029234,"v":574002.39287333,"t":1715295600}
{"o":16.8569029234,"h":16.9412111958,"l":16.7071076587,"c":16.7874007276,"v":441369.0159768692,"t":1715299200}
{"o":16.7874007276,"h":17.0742289082,"l":16.7123735669,"c":16.9512408998,"v":437209.4185780328,"t":1715302800}
{"o":16.9512408998,"h":16.9912250128,"l":16.8607617644,"c":16.9626355164,"v":373993.9049992645,"t":1715306400}
{"o":16.9626355164,"h":17.0581584549,"l":16.8764960693,"c":17.0021395342,"v":404222.6516211085,"t":1715310000}
{"o":17.0021395342,"h":17.0912129057,"l":16.9494576535,"c":16.9771340025,"v":355890.9324828736,"t":1715313600}
{"o":16.9771340025,"h":17.0234449949,"l":16.814192176,"c":16.9202483428,"v":305113.884409471,"t":1715317200}
{"o":16.9202483428,"h":17.1451136742,"l":16.8773642001,"c":17.1072713956,"v":307096.2170273267,"t":1715320800}
{"o":17.1072713956,"h":17.1971712633,"l":17.0280817442,"c":17.0528954358,"v":363479.8299003546,"t":1715324400}
{"o":17.0528954358,"h":17.0683830758,"l":16.937639286,"c":17.0250803235,"v":327277.3411079944,"t":1715328000}
{"o":17.0250803235,"h":17.076693208,"l":16.9244417685,"c":17.0233837915,"v":318592.2364700197,"t":1715331600}
{"o":17.0233837915,"h":17.0429054787,"l":16.9157382218,"c":17.0231830979,"v":268268.9800138279,"t":1715335200}
{"o":17.0231830979,"h":17.1482317799,"l":16.893434447,"c":17.1197279084,"v":343451.2175207256,"t":1715338800}
{"o":17.1197279084,"h":17.1567934679,"l":16.9177427814,"c":16.937830266,"v":354880.3079726796,"t":1715342400}
{"o":16.937830266,"h":16.9812599498,"l":16.8367902536,"c":16.8941776549,"v":352592.4540783046,"t":1715346000}
{"o":16.8941776549,"h":16.9357590339,"l":16.108494381,"c":16.2878639112,"v":753048.8596969417,"t":1715349600}
{"o":16.2878639112,"h":16.4161760113,"l":16.0876583326,"c":16.2419825605,"v":726565.044123302,"t":1715353200}
{"o":16.2419825605,"h":16.4206284744,"l":16.0328672101,"c":16.3440892833,"v":662879.9032905982,"t":1715356800}
{"o":16.3440892833,"h":16.3734182673,"l":16.0987686656,"c":16.1899391317,"v":544721.8734545552,"t":1715360400}
{"o":16.1899391317,"h":16.3728207559,"l":16.1087885544,"c":16.3520902789,"v":437735.0102969409,"t":1715364000}
{"o":16.3520902789,"h":16.4049022154,"l":16.1841445943,"c":16.2576013105,"v":397731.5884606814,"t":1715367600}
{"o":16.2576013105,"h":16.3561452297,"l":16.1212004803,"c":16.1507554416,"v":389723.4159111074,"t":1715371200}
{"o":16.1507554416,"h":16.2520452099,"l":16.1066973068,"c":16.1798981315,"v":392869.4577308054,"t":1715374800}
{"o":16.1798981315,"h":16.2001100405,"l":15.9755336284,"c":16.1141736204,"v":393019.2853276701,"t":1715378400}
{"o":16.1141736204,"h":16.2051215643,"l":16.1061574904,"c":16.1420780926,"v":344300.0769030691,"t":1715382000}
{"o":16.1420780926,"h":16.2202702156,"l":16.0344515734,"c":16.1360040773,"v":349659.7807041552,"t":1715385600}
{"o":16.1360040773,"h":16.322630563,"l":16.0980219214,"c":16.132569002,"v":364446.4443478187,"t":1715389200}
{"o":16.132569002,"h":16.1630140757,"l":15.8655386949,"c":15.9639882771,"v":358752.922176587,"t":1715392800}
{"o":15.9639882771,"h":15.9875545383,"l":15.8383479768,"c":15.8734771998,"v":318550.1162262142,"t":1715396400}
{"o":15.8734771998,"h":16.0225417953,"l":15.8606621172,"c":15.9840333208,"v":293091.3233576415,"t":1715400000}
{"o":15.9840333208,"h":16.1030618778,"l":15.9725961769,"c":16.0665330437,"v":277178.6750143992,"t":1715403600}
{"o":16.0665330437,"h":16.1805460897,"l":16.0334592387,"c":16.0812383724,"v":291318.6376188911,"t":1715407200}
{"o":16.0812383724,"h":16.1314119226,"l":16.0280458406,"c":16.1005947445,"v":261510.0558959276,"t":1715410800}
{"o":16.1005947445,"h":16.1101312202,"l":15.9135516009,"c":15.9208867969,"v":280809.2245714928,"t":1715414400}
{"o":15.9208867969,"h":16.0275648938,"l":15.9030929113,"c":16.0247999856,"v":274723.6995988901,"t":1715418000}
{"o":16.0247999856,"h":16.0266837569,"l":15.876413865,"c":15.9236450685,"v":302627.3224450229,"t":1715421600}
{"o":15.9236450685,"h":15.9727394116,"l":15.8104542587,"c":15.9193442681,"v":294762.1935050387,"t":1715425200}
{"o":15.9193442681,"h":16.0293348134,"l":15.8892974992,"c":15.9551613196,"v":269486.487145887,"t":1715428800}
{"o":15.9551613196,"h":16.0637971374,"l":15.9103074534,"c":16.0311597453,"v":309485.9592544468,"t":1715432400}
{"o":16.0311597453,"h":16.0717022682,"l":15.9596678421,"c":16.0076163101,"v":310907.5434033118,"t":1715436000}
{"o":16.0076163101,"h":16.2375089983,"l":15.952520093,"c":16.0884754805,"v":446013.522143317,"t":1715439600}
{"o":16.0884754805,"h":16.1976747642,"l":16.049670715,"c":16.0862337664,"v":386841.5958999601,"t":1715443200}
{"o":16.0862337664,"h":16.1253479952,"l":16.0112338153,"c":16.0917969813,"v":333766.6401159191,"t":1715446800}
{"o":16.0917969813,"h":16.205418688,"l":16.084890566,"c":16.161034035,"v":317281.1584194887,"t":1715450400}
{"o":16.161034035,"h":16.1964010052,"l":16.1117090323,"c":16.1828081692,"v":312572.5174739981,"t":1715454000}
{"o":16.1828081692,"h":16.1908376513,"l":16.0413100116,"c":16.1269157526,"v":280194.5330636766,"t":1715457600}
{"o":16.1269157526,"h":16.1331459641,"l":16.052059115,"c":16.0858457229,"v":291683.9622001456,"t":1715461200}
{"o":16.0858457229,"h":16.1321262079,"l":16.0278393196,"c":16.1085799673,"v":320055.8480727206,"t":1715464800}
{"o":16.1085799673,"h":16.1550684614,"l":16.029772811,"c":16.0617850407,"v":268072.6515699894,"t":1715468400}
{"o":16.0617850407,"h":16.1731996497,"l":16.0316723038,"c":16.0802033862,"v":292336.616647299,"t":1715472000}
{"o":16.0802033862,"h":16.1560008112,"l":16.0694683358,"c":16.0862246248,"v":271844.9122333144,"t":1715475600}
{"o":16.0862246248,"h":16.2270581502,"l":16.0762834704,"c":16.1929212882,"v":273735.8075436554,"t":1715479200}
{"o":16.1929212882,"h":16.2165340838,"l":16.1424602089,"c":16.1700433848,"v":238819.2859027353,"t":1715482800}
{"o":16.1700433848,"h":16.3056674518,"l":16.1492374191,"c":16.2488121121,"v":291218.640190131,"t":1715486400}
{"o":16.2488121121,"h":16.2975489986,"l":16.2122088822,"c":16.2958910156,"v":250808.5818561855,"t":1715490000}
{"o":16.2958910156,"h":16.3178120771,"l":16.1533761542,"c":16.1857997515,"v":289996.6323566009,"t":1715493600}
{"o":16.1857997515,"h":16.2167053528,"l":15.8817896649,"c":15.9306423251,"v":388961.8917677741,"t":1715497200}
{"o":15.9306423251,"h":16.0246714218,"l":15.894552243,"c":16.0000234098,"v":253349.12992138,"t":1715500800}
{"o":16.0000234098,"h":16.0371488925,"l":15.9646577984,"c":16.0097653749,"v":265840.8749904639,"t":1715504400}
{"o":16.0097653749,"h":16.1566419014,"l":16.0007142504,"c":16.0670075452,"v":274132.7357203055,"t":1715508000}
{"o":16.0670075452,"h":16.0848925251,"l":16.003624425,"c":16.028453186,"v":264213.7261721221,"t":1715511600}
{"o":16.028453186,"h":16.0928820573,"l":16.0105367894,"c":16.0527684009,"v":315928.0102837365,"t":1715515200}
{"o":16.0527684009,"h":16.0654471706,"l":15.9793502681,"c":16.034616551,"v":349105.2101901005,"t":1715518800}
{"o":16.034616551,"h":16.069023517,"l":15.9099499455,"c":15.9503100051,"v":332227.2557898767,"t":1715522400}
{"o":15.9503100051,"h":16.0630331724,"l":15.9103829783,"c":16.0441983907,"v":340215.9091850948,"t":1715526000}
{"o":16.0441983907,"h":16.1681290566,"l":16.0053287288,"c":16.0271880633,"v":422027.8781535079,"t":1715529600}
{"o":16.0271880633,"h":16.0735064353,"l":15.9485201261,"c":16.0446809414,"v":363596.668764341,"t":1715533200}
{"o":16.0446809414,"h":16.0975243809,"l":16.0174959788,"c":16.0284477068,"v":346629.6630489366,"t":1715536800}
{"o":16.0284477068,"h":16.0501800986,"l":15.9839136307,"c":16.0174766541,"v":350794.5896104457,"t":1715540400}
{"o":16.0174766541,"h":16.0461755381,"l":15.9460716931,"c":15.9832814556,"v":388813.6367901759,"t":1715544000}
{"o":15.9832814556,"h":15.9949915923,"l":15.7641460782,"c":15.8844472266,"v":399380.0778048727,"t":1715547600}
{"o":15.8844472266,"h":15.8941534352,"l":15.8035958535,"c":15.8145199544,"v":375065.8519005225,"t":1715551200}
{"o":15.8145199544,"h":15.8997724983,"l":15.7946830884,"c":15.8485508284,"v":329453.3073847858,"t":1715554800}
{"o":15.8485508284,"h":16.1124770296,"l":15.8459952519,"c":16.0360199952,"v":503105.7299349873,"t":1715558400}
{"o":16.0360199952,"h":16.0554005059,"l":15.7169006745,"c":15.8047525611,"v":450888.8313444577,"t":1715562000}
{"o":15.8047525611,"h":15.8213708345,"l":15.4517354797,"c":15.5182904856,"v":655963.0884570107,"t":1715565600}
{"o":15.5182904856,"h":15.5232554589,"l":15.2831477427,"c":15.4658361206,"v":659325.0597923658,"t":1715569200}
{"o":15.4658361206,"h":15.479281608,"l":15.2327294643,"c":15.3149289204,"v":453713.8596627527,"t":1715572800}
{"o":15.3149289204,"h":15.3951007451,"l":15.2279370478,"c":15.2712511147,"v":356944.2161047378,"t":1715576400}
{"o":15.2712511147,"h":15.641918047,"l":15.2593788359,"c":15.5921490441,"v":362774.7984949995,"t":1715580000}
{"o":15.5921490441,"h":15.9087474646,"l":15.5624372451,"c":15.8578747964,"v":445325.3933831414,"t":1715583600}
{"o":15.8578747964,"h":16.0741259585,"l":15.8578747964,"c":15.980261189,"v":621341.4174859101,"t":1715587200}
{"o":15.980261189,"h":16.2784921122,"l":15.9751939751,"c":16.1342546689,"v":442881.0552409961,"t":1715590800}
{"o":16.1342546689,"h":16.1480782162,"l":15.9220133821,"c":16.0462741655,"v":390956.3822397364,"t":1715594400}
{"o":16.0462741655,"h":16.1558692939,"l":15.9643593421,"c":16.093558839,"v":410748.2948166158,"t":1715598000}
{"o":16.093558839,"h":16.1733324675,"l":15.9938731254,"c":16.1198240295,"v":468469.4441618115,"t":1715601600}
{"o":16.1198240295,"h":16.1571155002,"l":16.0160387155,"c":16.0658422469,"v":614021.5225310411,"t":1715605200}
{"o":16.0658422469,"h":16.2783040129,"l":16.0600578962,"c":16.0933144727,"v":929141.4090129653,"t":1715608800}
{"o":16.0933144727,"h":16.3773068723,"l":16.0843451375,"c":16.277849604,"v":1034825.166078336,"t":1715612400}
{"o":16.277849604,"h":16.6789896781,"l":16.2519820235,"c":16.5334605637,"v":992938.1415474403,"t":1715616000}
{"o":16.5334605637,"h":16.5711983713,"l":16.1953264959,"c":16.2875677534,"v":857442.6338208674,"t":1715619600}
{"o":16.2875677534,"h":16.3292794477,"l":16.1001323208,"c":16.3159879409,"v":593828.185373549,"t":1715623200}
{"o":16.3159879409,"h":16.4749874765,"l":16.2473775518,"c":16.4344540283,"v":616263.6282233739,"t":1715626800}
{"o":16.4344540283,"h":16.5297420427,"l":16.3189730876,"c":16.4373174552,"v":546505.2797048964,"t":1715630400}
{"o":16.4373174552,"h":16.5076257202,"l":16.2757508656,"c":16.3250514368,"v":551870.2998295145,"t":1715634000}
{"o":16.3250514368,"h":16.3652761091,"l":16.2124708837,"c":16.2296186059,"v":472709.8709095781,"t":1715637600}
{"o":16.2296186059,"h":16.3853550255,"l":16.1955124445,"c":16.3118310241,"v":424769.4930432343,"t":1715641200}
{"o":16.3118310241,"h":16.3825942518,"l":16.1291509185,"c":16.219470154,"v":509449.0233206305,"t":1715644800}
{"o":16.219470154,"h":16.3599871974,"l":16.1804952575,"c":16.304950954,"v":483979.4625117151,"t":1715648400}
{"o":16.304950954,"h":16.3567878117,"l":16.1441333749,"c":16.1997056119,"v":468107.1761677035,"t":1715652000}
{"o":16.1997056119,"h":16.2228841466,"l":16.0875543227,"c":16.1540292018,"v":469093.2812102757,"t":1715655600}
{"o":16.1540292018,"h":16.3454527317,"l":16.1524193317,"c":16.3427195306,"v":451758.3105898322,"t":1715659200}
{"o":16.3427195306,"h":16.459290392,"l":16.293059383,"c":16.4061558026,"v":491946.2292394937,"t":1715662800}
{"o":16.4061558026,"h":16.4176696759,"l":15.8745375904,"c":16.0871544305,"v":618345.0484559681,"t":1715666400}
{"o":16.0871544305,"h":16.2100602535,"l":16.0810142889,"c":16.1829899154,"v":488961.1316802422,"t":1715670000}
{"o":16.1829899154,"h":16.1921761145,"l":16.0471306944,"c":16.1394600717,"v":401221.5785585782,"t":1715673600}
{"o":16.1394600717,"h":16.2739313811,"l":16.1121591643,"c":16.1442688043,"v":401686.0513075838,"t":1715677200}
{"o":16.1442688043,"h":16.2216641333,"l":16.0559049396,"c":16.1337723866,"v":453318.8670091855,"t":1715680800}
{"o":16.1337723866,"h":16.3018388038,"l":16.1200520318,"c":16.1930954511,"v":592569.766753123,"t":1715684400}
{"o":16.1930954511,"h":16.3948699968,"l":16.090805282,"c":16.1957792101,"v":895206.7577724882,"t":1715688000}
{"o":16.1957792101,"h":16.2372909374,"l":15.9282286846,"c":15.9498934214,"v":754371.962138276,"t":1715691600}
{"o":15.9498934214,"h":16.0633810765,"l":15.6718680467,"c":15.8504781088,"v":931292.8270683129,"t":1715695200}
{"o":15.8504781088,"h":15.97091362,"l":15.7333141627,"c":15.781221328,"v":671124.4203702302,"t":1715698800}
{"o":15.781221328,"h":15.8371890519,"l":15.6574909965,"c":15.8108276792,"v":633885.3605786866,"t":1715702400}
{"o":15.8108276792,"h":15.8380753753,"l":15.699129039,"c":15.7838711055,"v":627710.4568571154,"t":1715706000}
{"o":15.7838711055,"h":15.9027825088,"l":15.7344235531,"c":15.8877324274,"v":474504.42270574,"t":1715709600}
{"o":15.8877324274,"h":15.981598371,"l":15.8570544032,"c":15.8884200583,"v":422930.7975804906,"t":1715713200}
{"o":15.8884200583,"h":15.8939657843,"l":15.7751251649,"c":15.8016872588,"v":406004.9362918552,"t":1715716800}
{"o":15.8016872588,"h":15.8598442102,"l":15.7231289827,"c":15.8269912778,"v":369766.6244503971,"t":1715720400}
{"o":15.8269912778,"h":15.8313084178,"l":15.711811389,"c":15.7992810362,"v":346739.8405308591,"t":1715724000}
{"o":15.7992810362,"h":15.8044939628,"l":15.6696056216,"c":15.6881576276,"v":364432.013477605,"t":1715727600}
{"o":15.6881576276,"h":15.8592546354,"l":15.6006815991,"c":15.6557044602,"v":550144.2441702305,"t":1715731200}
{"o":15.6557044602,"h":15.8366240182,"l":15.6342564199,"c":15.7832196504,"v":461574.5209065326,"t":1715734800}
{"o":15.7832196504,"h":15.8283031072,"l":15.731263194,"c":15.7995390273,"v":392859.6144369283,"t":1715738400}
{"o":15.7995390273,"h":15.9265633382,"l":15.7816987268,"c":15.9079589341,"v":436146.204674152,"t":1715742000}
{"o":15.9079589341,"h":15.9233423617,"l":15.8335887767,"c":15.8451634107,"v":467372.2002346149,"t":1715745600}
{"o":15.8451634107,"h":15.9694337363,"l":15.8375337553,"c":15.9086778325,"v":360652.976126046,"t":1715749200}
{"o":15.9086778325,"h":15.978316662,"l":15.8093070719,"c":15.8850582034,"v":447227.2675032784,"t":1715752800}
{"o":15.8850582034,"h":15.9723290652,"l":15.8337260745,"c":15.9480733372,"v":383439.3207676162,"t":1715756400}
{"o":15.9480733372,"h":15.983323585,"l":15.8547467769,"c":15.9268456616,"v":486103.6127431504,"t":1715760000}
{"o":15.9268456616,"h":16.1365027342,"l":15.8177783887,"c":16.0291743469,"v":432049.4255788017,"t":1715763600}
{"o":16.0291743469,"h":16.1050109402,"l":15.9593905073,"c":15.9769556555,"v":455874.9282223766,"t":1715767200}
{"o":15.9769556555,"h":16.0132945378,"l":15.81061291,"c":15.9248446612,"v":460496.8169776751,"t":1715770800}
{"o":15.9248446612,"h":16.5345802846,"l":15.8771463565,"c":16.448390879,"v":863557.5813790406,"t":1715774400}
{"o":16.448390879,"h":16.9050926083,"l":16.3815123405,"c":16.6878416485,"v":926577.3726340171,"t":1715778000}
{"o":16.6878416485,"h":16.9140845918,"l":16.6277990496,"c":16.8326745786,"v":742692.3973325553,"t":1715781600}
{"o":16.8326745786,"h":17.0285971973,"l":16.7543714868,"c":16.7925650414,"v":753805.7669785186,"t":1715785200}
{"o":16.7925650414,"h":16.967198182,"l":16.6796205083,"c":16.9078703644,"v":681396.1312388078,"t":1715788800}
{"o":16.9078703644,"h":17.1005658718,"l":16.8735897312,"c":16.9877075622,"v":547682.5105887373,"t":1715792400}
{"o":16.9877075622,"h":17.1190275967,"l":16.8575882907,"c":17.0257231401,"v":556142.3332652908,"t":1715796000}
{"o":17.0257231401,"h":17.1488050002,"l":16.9193253805,"c":17.1274947828,"v":594506.520990821,"t":1715799600}
{"o":17.1274947828,"h":17.3321366072,"l":16.9918029046,"c":17.3136724835,"v":740585.1138995027,"t":1715803200}
{"o":17.3136724835,"h":17.3485046885,"l":17.1695297976,"c":17.2079079501,"v":543405.1429766141,"t":1715806800}
{"o":17.2079079501,"h":17.3070306082,"l":17.1781586421,"c":17.2287330443,"v":436242.06336692,"t":1715810400}
{"o":17.2287330443,"h":17.5508369139,"l":17.2050214558,"c":17.5141250998,"v":488436.4165132484,"t":1715814000}
{"o":17.5141250998,"h":17.8775742485,"l":17.4456435955,"c":17.8496769467,"v":674239.4760804899,"t":1715817600}
{"o":17.8496769467,"h":17.8771591273,"l":17.6266070337,"c":17.7040646381,"v":495936.8026717996,"t":1715821200}
{"o":17.7040646381,"h":17.8720743628,"l":17.6963762012,"c":17.83677298,"v":381973.9623028731,"t":1715824800}
{"o":17.83677298,"h":18.1047379838,"l":17.7893180864,"c":18.0287960548,"v":528501.1400530704,"t":1715828400}
{"o":18.0287960548,"h":18.0684332967,"l":17.9339979418,"c":18.0014416614,"v":488368.851223314,"t":1715832000}
{"o":18.0014416614,"h":18.0458423517,"l":17.8189053952,"c":17.8661989466,"v":460536.4786057959,"t":1715835600}
{"o":17.8661989466,"h":17.912913885,"l":17.8101740389,"c":17.8678116215,"v":411394.6727132417,"t":1715839200}
{"o":17.8678116215,"h":18.074582767,"l":17.8531839838,"c":17.985941151,"v":404444.6093061651,"t":1715842800}
{"o":17.985941151,"h":18.071854861,"l":17.9087202697,"c":17.9932378096,"v":336815.3037276754,"t":1715846400}
{"o":17.9932378096,"h":18.1952789185,"l":17.8732875446,"c":18.1543718739,"v":364974.0190602227,"t":1715850000}
{"o":18.1543718739,"h":18.1599367881,"l":17.9477870949,"c":18.0266797148,"v":355954.8388290569,"t":1715853600}
{"o":18.0266797148,"h":18.1083731529,"l":17.904755374,"c":18.0894438478,"v":438521.5965831536,"t":1715857200}
{"o":18.0894438478,"h":18.1280355813,"l":17.7401505997,"c":17.8702490933,"v":566458.7274980453,"t":1715860800}
{"o":17.8702490933,"h":18.0587644279,"l":17.6767906131,"c":17.9989285772,"v":527644.0781802587,"t":1715864400}
{"o":17.9989285772,"h":18.060415332,"l":17.4959866958,"c":17.5161160507,"v":617589.867307995,"t":1715868000}
{"o":17.5161160507,"h":17.7914696356,"l":17.4192999336,"c":17.726694882,"v":626507.7312772259,"t":1715871600}
{"o":17.726694882,"h":17.7874643836,"l":17.4125750346,"c":17.4662478948,"v":649080.8332809574,"t":1715875200}
{"o":17.4662478948,"h":17.6317318209,"l":17.2980345758,"c":17.6131365264,"v":650927.7118196537,"t":1715878800}
{"o":17.6131365264,"h":17.7278265,"l":17.484728534,"c":17.6384388276,"v":479965.2209298758,"t":1715882400}
{"o":17.6384388276,"h":17.72190728,"l":17.5691611549,"c":17.5691611549,"v":465202.1267314267,"t":1715886000}
{"o":17.5691611549,"h":17.617022649,"l":17.4695691671,"c":17.5482755705,"v":398679.0501533505,"t":1715889600}
{"o":17.5482755705,"h":17.6171908401,"l":17.4655613043,"c":17.5704204481,"v":371019.2407565154,"t":1715893200}
{"o":17.5704204481,"h":17.6149417865,"l":17.3939682985,"c":17.5555872728,"v":381368.5287691443,"t":1715896800}
{"o":17.5555872728,"h":17.636820029,"l":17.4916828002,"c":17.6062171154,"v":342285.5393599485,"t":1715900400}
{"o":17.6062171154,"h":17.9363165593,"l":17.5902785454,"c":17.936044824,"v":397507.9777182249,"t":1715904000}
{"o":17.936044824,"h":17.9440799328,"l":17.6609745833,"c":17.8168809894,"v":450818.7996119822,"t":1715907600}
{"o":17.8168809894,"h":17.8670643723,"l":17.7010203549,"c":17.7273732891,"v":395431.6471137491,"t":1715911200}
{"o":17.7273732891,"h":18.0114994342,"l":17.6548179943,"c":17.9324041514,"v":453146.1343810805,"t":1715914800}
{"o":17.9324041514,"h":17.9956464838,"l":17.7810261928,"c":17.8388444178,"v":472531.5146627079,"t":1715918400}
{"o":17.8388444178,"h":18.1225395498,"l":17.8301152458,"c":18.0601162637,"v":371301.3248931249,"t":1715922000}
{"o":18.0601162637,"h":18.5115543541,"l":17.9544330112,"c":18.4225186127,"v":489255.95542709,"t":1715925600}
{"o":18.4225186127,"h":18.7674433726,"l":18.4056735085,"c":18.6887832013,"v":504114.2069252718,"t":1715929200}
{"o":18.6887832013,"h":18.8045885543,"l":18.5406442246,"c":18.5928792716,"v":400163.2441273731,"t":1715932800}
{"o":18.5928792716,"h":18.6976111054,"l":18.5247000165,"c":18.5584701194,"v":377054.4915915036,"t":1715936400}
{"o":18.5584701194,"h":18.6857035524,"l":18.4978324763,"c":18.6830479017,"v":312426.6846816552,"t":1715940000}
{"o":18.6830479017,"h":18.6924818347,"l":18.4732843893,"c":18.5132074182,"v":352412.8845276701,"t":1715943600}
{"o":18.5132074182,"h":18.6603842377,"l":18.3261607035,"c":18.5645082786,"v":466719.6946937992,"t":1715947200}
{"o":18.5645082786,"h":18.609315668,"l":18.3525447262,"c":18.3822507862,"v":448605.1768367395,"t":1715950800}
{"o":18.3822507862,"h":18.6151878204,"l":18.3515091993,"c":18.60766241,"v":465755.939374736,"t":1715954400}
{"o":18.60766241,"h":18.9043996867,"l":18.5145359429,"c":18.754398854,"v":597659.5626080437,"t":1715958000}
{"o":18.754398854,"h":19.0347481409,"l":18.5909986998,"c":18.6059179659,"v":665770.1943783468,"t":1715961600}
{"o":18.6059179659,"h":18.664770881,"l":18.4622877356,"c":18.4945144639,"v":478093.3348301435,"t":1715965200}
{"o":18.4945144639,"h":18.6212214055,"l":18.3223004222,"c":18.5855273703,"v":463572.6759245999,"t":1715968800}
{"o":18.5855273703,"h":18.664679178,"l":18.5125921122,"c":18.648570134,"v":397102.9006439767,"t":1715972400}
{"o":18.648570134,"h":18.6848913984,"l":18.5636561626,"c":18.6213000144,"v":354137.343946901,"t":1715976000}
{"o":18.6213000144,"h":18.6976562917,"l":18.506790107,"c":18.5315785735,"v":329843.3937518862,"t":1715979600}
{"o":18.5315785735,"h":18.6527685535,"l":18.5001978544,"c":18.642564789,"v":337139.6926515514,"t":1715983200}
{"o":18.642564789,"h":18.7755955046,"l":18.5544146544,"c":18.7372367663,"v":348820.3028261849,"t":1715986800}
{"o":18.7372367663,"h":18.8601616645,"l":18.6378167043,"c":18.822545306,"v":382690.5845696701,"t":1715990400}
{"o":18.822545306,"h":19.0182324028,"l":18.6934251963,"c":18.9891785429,"v":428999.6596409124,"t":1715994000}
{"o":18.9891785429,"h":19.2783473678,"l":18.8892524543,"c":19.1080195482,"v":473330.8171019905,"t":1715997600}
{"o":19.1080195482,"h":19.1722313786,"l":19.0163420237,"c":19.1355032287,"v":360760.3817366458,"t":1716001200}
{"o":19.1355032287,"h":19.2165131005,"l":19.0549562361,"c":19.1540026146,"v":286647.9380715354,"t":1716004800}
{"o":19.1540026146,"h":19.1540026146,"l":19.0280463238,"c":19.0912113137,"v":280215.9065541441,"t":1716008400}
{"o":19.0912113137,"h":19.1086836978,"l":18.9872199375,"c":19.1030202537,"v":332051.4267960909,"t":1716012000}
{"o":19.1030202537,"h":19.1568136351,"l":19.0138315339,"c":19.0462135994,"v":311151.9148316878,"t":1716015600}
{"o":19.0462135994,"h":19.1792212591,"l":19.0179935868,"c":19.1580672538,"v":328958.2665786349,"t":1716019200}
{"o":19.1580672538,"h":19.4019346358,"l":19.0943078727,"c":19.3443932162,"v":370164.8907828208,"t":1716022800}
{"o":19.3443932162,"h":19.4412394618,"l":19.2724848375,"c":19.3654508653,"v":359620.9004751033,"t":1716026400}
{"o":19.3654508653,"h":19.4597029835,"l":19.2490778996,"c":19.2769901629,"v":362344.6847691194,"t":1716030000}
{"o":19.2769901629,"h":19.3015204796,"l":19.1345977298,"c":19.1658774784,"v":451331.7874944499,"t":1716033600}
{"o":19.1658774784,"h":19.335411896,"l":19.1206672043,"c":19.1774613579,"v":636833.9696123247,"t":1716037200}
{"o":19.1774613579,"h":19.2316170343,"l":18.9838066925,"c":19.0432224825,"v":637882.6139553634,"t":1716040800}
{"o":19.0432224825,"h":19.1183266882,"l":18.949437729,"c":19.0584890626,"v":551398.6313892417,"t":1716044400}
{"o":19.0584890626,"h":19.1633377347,"l":18.8138997341,"c":18.8483491362,"v":543614.1451687826,"t":1716048000}
{"o":18.8483491362,"h":18.9856022643,"l":18.8252148852,"c":18.9390169414,"v":455679.6755475033,"t":1716051600}
{"o":18.9390169414,"h":19.0373267081,"l":18.9000851634,"c":18.9612567457,"v":392722.5876584686,"t":1716055200}
{"o":18.9612567457,"h":19.0569932036,"l":18.9155865795,"c":19.0279101778,"v":430085.9931550193,"t":1716058800}
{"o":19.0279101778,"h":19.1731912941,"l":19.0162054481,"c":19.1383163559,"v":467411.336978622,"t":1716062400}
{"o":19.1383163559,"h":19.2106584048,"l":19.0073698541,"c":19.0594793044,"v":454610.6662948114,"t":1716066000}
{"o":19.0594793044,"h":19.124714114,"l":18.9321748634,"c":19.0244619723,"v":393487.2582211256,"t":1716069600}
{"o":19.0244619723,"h":19.097273643,"l":18.9676464384,"c":19.0587455805,"v":342484.2578643712,"t":1716073200}
{"o":19.0587455805,"h":19.170174572,"l":19.0039855948,"c":19.1302080281,"v":314844.9842818327,"t":1716076800}
{"o":19.1302080281,"h":19.2352659648,"l":19.0774522301,"c":19.1359115297,"v":331335.9710669487,"t":1716080400}
{"o":19.1359115297,"h":19.283317717,"l":19.1112070004,"c":19.2536646113,"v":351596.3200724355,"t":1716084000}
{"o":19.2536646113,"h":19.3506934476,"l":19.1703402341,"c":19.2622473105,"v":337626.2414215882,"t":1716087600}
{"o":19.2622473105,"h":19.2996372876,"l":19.1365648311,"c":19.2809852595,"v":310867.275140838,"t":1716091200}
{"o":19.2809852595,"h":19.3817901863,"l":19.208378564,"c":19.2211917565,"v":304821.0608148266,"t":1716094800}
{"o":19.2211917565,"h":19.2662937267,"l":19.0614490376,"c":19.129811921,"v":297546.517471339,"t":1716098400}
{"o":19.129811921,"h":19.2490213135,"l":19.045633752,"c":19.2442679968,"v":303283.8708605787,"t":1716102000}
{"o":19.2442679968,"h":19.2897775953,"l":19.1167751921,"c":19.1443705445,"v":333840.567063057,"t":1716105600}
{"o":19.1443705445,"h":19.2161096615,"l":18.9978361353,"c":19.116896265,"v":333301.453366729,"t":1716109200}
{"o":19.116896265,"h":19.2520906102,"l":19.0395817701,"c":19.0758997877,"v":321963.4270028717,"t":1716112800}
{"o":19.0758997877,"h":19.0951709463,"l":18.8754148195,"c":18.9623743673,"v":366654.0332603045,"t":1716116400}
{"o":18.9623743673,"h":19.0182592033,"l":18.6745500137,"c":18.6924496801,"v":358838.2466240202,"t":1716120000}
{"o":18.6924496801,"h":18.7315189616,"l":18.4816644601,"c":18.6548812056,"v":414475.0900468919,"t":1716123600}
{"o":18.6548812056,"h":18.7242485491,"l":18.5072891937,"c":18.5448210806,"v":370711.9926090756,"t":1716127200}
{"o":18.5448210806,"h":18.6170513809,"l":18.3562594137,"c":18.6011790859,"v":352910.0213492063,"t":1716130800}
{"o":18.6011790859,"h":18.6553622636,"l":18.4854027265,"c":18.5647295575,"v":388403.9942943541,"t":1716134400}
{"o":18.5647295575,"h":18.9729668914,"l":18.5232115452,"c":18.7883848227,"v":425737.7945797379,"t":1716138000}
{"o":18.7883848227,"h":18.874626919,"l":18.6373994441,"c":18.6642556209,"v":363511.7228326868,"t":1716141600}
{"o":18.6642556209,"h":18.81364574,"l":18.6140202254,"c":18.7175457266,"v":477588.8713608694,"t":1716145200}
{"o":18.7175457266,"h":18.8548878071,"l":18.6672584429,"c":18.8045904793,"v":340493.3670195458,"t":1716148800}
{"o":18.8045904793,"h":18.8495837523,"l":18.5989435764,"c":18.7899708429,"v":338315.9883281634,"t":1716152400}
{"o":18.7899708429,"h":18.9659336839,"l":18.7210606094,"c":18.9390712126,"v":362459.1714425386,"t":1716156000}
{"o":18.9390712126,"h":18.952605921,"l":18.6765435562,"c":18.7711863656,"v":330727.7982535551,"t":1716159600}
{"o":18.7711863656,"h":18.8612560158,"l":18.65694412,"c":18.812711143,"v":370442.3354018507,"t":1716163200}
{"o":18.812711143,"h":18.8770278502,"l":18.5079558942,"c":18.837742846,"v":485673.1269168193,"t":1716166800}
{"o":18.837742846,"h":19.1298120869,"l":18.781012282,"c":19.0885240352,"v":397646.0072642225,"t":1716170400}
{"o":19.0885240352,"h":19.1649745833,"l":18.9968657448,"c":19.0213685292,"v":390681.2340962873,"t":1716174000}
{"o":19.0213685292,"h":19.3961644412,"l":18.9754765139,"c":19.3944122678,"v":465985.7790485854,"t":1716177600}
{"o":19.3944122678,"h":19.7194379638,"l":19.3566467441,"c":19.6958646947,"v":550483.5581719853,"t":1716181200}
{"o":19.6958646947,"h":19.7340013892,"l":19.3529792777,"c":19.4496709898,"v":441428.3971121128,"t":1716184800}
{"o":19.4496709898,"h":19.7347159731,"l":19.3940326604,"c":19.6703707836,"v":372025.2000993484,"t":1716188400}
{"o":19.6703707836,"h":19.7991361399,"l":19.5703175243,"c":19.6154709324,"v":384162.1979079692,"t":1716192000}
{"o":19.6154709324,"h":19.7020115363,"l":19.5127037596,"c":19.5359227848,"v":364662.6225830074,"t":1716195600}
{"o":19.5359227848,"h":19.7226423885,"l":19.399034401,"c":19.6330985628,"v":444045.5084455661,"t":1716199200}
{"o":19.6330985628,"h":19.7763598732,"l":19.6061168496,"c":19.630540741,"v":371237.8530550055,"t":1716202800}
{"o":19.630540741,"h":19.7084160822,"l":19.5107015899,"c":19.5750478031,"v":366114.5068988225,"t":1716206400}
{"o":19.5750478031,"h":19.6524474264,"l":19.4493092426,"c":19.5845811749,"v":411853.6617762642,"t":1716210000}
{"o":19.5845811749,"h":19.5915378721,"l":19.3626298904,"c":19.4714930795,"v":467919.2697298383,"t":1716213600}
{"o":19.4714930795,"h":19.822689576,"l":19.3871970029,"c":19.7758880901,"v":478281.0656144017,"t":1716217200}
{"o":19.7758880901,"h":20.0003201484,"l":19.6772598678,"c":19.8824200353,"v":631364.4944899428,"t":1716220800}
{"o":19.8824200353,"h":20.0698326744,"l":19.8080990794,"c":20.057066385,"v":510486.2889716423,"t":1716224400}
{"o":20.057066385,"h":20.0742634832,"l":19.8257679237,"c":19.9050009999,"v":476482.5372593001,"t":1716228000}
{"o":19.9050009999,"h":20.7988066828,"l":19.8295298971,"c":20.6942534529,"v":803169.4235273977,"t":1716231600}
{"o":20.6942534529,"h":20.7317413662,"l":20.2395485725,"c":20.2692272178,"v":795137.0844678812,"t":1716235200}
{"o":20.2692272178,"h":20.4860562289,"l":20.1379225981,"c":20.4242697502,"v":585377.922881489,"t":1716238800}
{"o":20.4242697502,"h":20.629888345,"l":20.3695592153,"c":20.5130115015,"v":572689.2336966287,"t":1716242400}
{"o":20.5130115015,"h":20.7423446212,"l":20.3697291857,"c":20.631740586,"v":538306.3971224043,"t":1716246000}
{"o":20.631740586,"h":20.9005623078,"l":20.4768438541,"c":20.553877772,"v":619318.3846028384,"t":1716249600}
{"o":20.553877772,"h":20.553877772,"l":20.272135733,"c":20.4201030483,"v":492848.3258478489,"t":1716253200}
{"o":20.4201030483,"h":20.4573026246,"l":20.1993228483,"c":20.2445306815,"v":373426.128316957,"t":1716256800}
{"o":20.2445306815,"h":20.4251141649,"l":20.2165721659,"c":20.3444324737,"v":303691.5396685825,"t":1716260400}
{"o":20.3444324737,"h":20.4492297567,"l":20.1554721442,"c":20.1554721442,"v":327380.6631759278,"t":1716264000}
{"o":20.1554721442,"h":20.2319518862,"l":20.0344666903,"c":20.1223492076,"v":328009.4550721354,"t":1716267600}
{"o":20.1223492076,"h":20.2897825727,"l":20.0550031288,"c":20.10845956,"v":366452.1037285514,"t":1716271200}
{"o":20.10845956,"h":20.1833565526,"l":19.9065165331,"c":20.0317611839,"v":299968.5384014281,"t":1716274800}
{"o":20.0317611839,"h":20.1289152012,"l":19.9719620282,"c":20.0657472658,"v":245453.0868431068,"t":1716278400}
{"o":20.0657472658,"h":20.2723622686,"l":20.0077894171,"c":20.2262312359,"v":338342.3250617319,"t":1716282000}
{"o":20.2262312359,"h":20.3839703637,"l":20.1484749406,"c":20.1797281544,"v":320000.7599689976,"t":1716285600}
{"o":20.1797281544,"h":20.2521546032,"l":19.9252395179,"c":19.9384107089,"v":362599.4635372854,"t":1716289200}
{"o":19.9384107089,"h":19.9964431958,"l":19.7782841114,"c":19.9124563144,"v":476180.0989164974,"t":1716292800}
{"o":19.9124563144,"h":20.0424604346,"l":19.7073040434,"c":19.767737739,"v":521956.0037520187,"t":1716296400}
{"o":19.767737739,"h":19.886316084,"l":19.5619345718,"c":19.586849191,"v":494053.2142524726,"t":1716300000}
{"o":19.586849191,"h":19.7253113825,"l":19.4395024575,"c":19.5202519009,"v":535829.4847534754,"t":1716303600}
{"o":19.5202519009,"h":19.7608806764,"l":19.467404611,"c":19.4866107632,"v":512973.3161875521,"t":1716307200}
{"o":19.4866107632,"h":19.6816430264,"l":19.4513506747,"c":19.6089046325,"v":452964.7364310195,"t":1716310800}
{"o":19.6089046325,"h":19.6698509613,"l":19.4782137341,"c":19.6121322387,"v":393239.2556953015,"t":1716314400}
{"o":19.6121322387,"h":19.6348177445,"l":19.2646792633,"c":19.3538788847,"v":396369.1178079504,"t":1716318000}
{"o":19.3538788847,"h":19.6949465264,"l":19.3487827976,"c":19.6708733158,"v":386595.1744726477,"t":1716321600}
{"o":19.6708733158,"h":19.7237735586,"l":19.4855128743,"c":19.6972587044,"v":369058.6566412507,"t":1716325200}
{"o":19.6972587044,"h":19.7438625703,"l":19.6246024755,"c":19.7253263357,"v":405660.1286502724,"t":1716328800}
{"o":19.7253263357,"h":19.7409137332,"l":19.6667674984,"c":19.6888713473,"v":344384.9076318898,"t":1716332400}
{"o":19.6888713473,"h":19.8272347639,"l":19.6321944578,"c":19.6436156215,"v":351243.715431985,"t":1716336000}
{"o":19.6436156215,"h":19.768689718,"l":19.6185653051,"c":19.726620757,"v":338099.6482878208,"t":1716339600}
{"o":19.726620757,"h":19.7282796923,"l":19.5911805101,"c":19.6448505738,"v":342922.6561547937,"t":1716343200}
{"o":19.6448505738,"h":19.6936778465,"l":19.4939583727,"c":19.6565794607,"v":325083.2281622605,"t":1716346800}
{"o":19.6565794607,"h":19.7009836124,"l":19.3424658189,"c":19.5829147479,"v":355325.0639770628,"t":1716350400}
{"o":19.5829147479,"h":20.0609514558,"l":19.4885476245,"c":20.0398011982,"v":427388.725782146,"t":1716354000}
{"o":20.0398011982,"h":20.197530575,"l":20.0213376764,"c":20.0549899278,"v":388970.2212380069,"t":1716357600}
{"o":20.0549899278,"h":20.1113651918,"l":19.8358088058,"c":19.8871292071,"v":301035.4190294881,"t":1716361200}
{"o":19.8871292071,"h":19.9594488791,"l":19.7310304381,"c":19.9484303435,"v":347903.3789735784,"t":1716364800}
{"o":19.9484303435,"h":19.9867922602,"l":19.7935730048,"c":19.9651216494,"v":297554.2197361643,"t":1716368400}
{"o":19.9651216494,"h":20.0181268888,"l":19.8975264104,"c":20.010552219,"v":336097.0720986923,"t":1716372000}
{"o":20.010552219,"h":20.0347743811,"l":19.6946719522,"c":19.6946719522,"v":356560.1520797267,"t":1716375600}
{"o":19.6946719522,"h":19.870556727,"l":19.4751154391,"c":19.5586367842,"v":529777.0189227889,"t":1716379200}
{"o":19.5586367842,"h":19.866835715,"l":19.5586367842,"c":19.866835715,"v":484280.9675976069,"t":1716382800}
{"o":19.866835715,"h":20.1743373536,"l":19.7482009406,"c":20.0918232377,"v":656292.65919248,"t":1716386400}
{"o":20.0918232377,"h":20.1873792593,"l":19.8631952524,"c":20.0335638099,"v":700095.6157977789,"t":1716390000}
{"o":20.0335638099,"h":20.262810605,"l":19.9009491792,"c":20.0013818901,"v":681042.1990263803,"t":1716393600}
{"o":20.0013818901,"h":20.1424661296,"l":19.8409698623,"c":19.8758489275,"v":600077.7599164568,"t":1716397200}
{"o":19.8758489275,"h":19.921480709,"l":19.6103514717,"c":19.7864656237,"v":526584.6669711387,"t":1716400800}
{"o":19.7864656237,"h":19.8051203085,"l":19.6445089957,"c":19.6886540958,"v":468587.0939943814,"t":1716404400}
{"o":19.6886540958,"h":19.8510159698,"l":19.578584358,"c":19.6080234386,"v":473909.059966632,"t":1716408000}
{"o":19.6080234386,"h":19.955560431,"l":19.5128445386,"c":19.9027016009,"v":479359.1128172513,"t":1716411600}
{"o":19.9027016009,"h":19.9336970807,"l":19.5999421299,"c":19.6164606821,"v":414863.9032044084,"t":1716415200}
{"o":19.6164606821,"h":19.6164606821,"l":19.4206949301,"c":19.5443255635,"v":358781.1638799353,"t":1716418800}
{"o":19.5443255635,"h":19.7073552122,"l":19.5354455571,"c":19.5721478453,"v":350604.672984353,"t":1716422400}
{"o":19.5721478453,"h":19.6819953645,"l":19.3970627338,"c":19.6136183555,"v":386982.4970174234,"t":1716426000}
{"o":19.6136183555,"h":19.7392552219,"l":19.5780471402,"c":19.7392552219,"v":340656.4782539421,"t":1716429600}
{"o":19.7392552219,"h":19.7970769092,"l":19.648753152,"c":19.7297096643,"v":392761.0961551233,"t":1716433200}
{"o":19.7297096643,"h":19.748649823,"l":19.551846058,"c":19.6043897263,"v":323755.6262204893,"t":1716436800}
{"o":19.6043897263,"h":19.6420123986,"l":19.5635759459,"c":19.598997513,"v":307601.9398809675,"t":1716440400}
{"o":19.598997513,"h":19.6527021345,"l":19.4661999496,"c":19.6372452363,"v":303713.5595483453,"t":1716444000}
{"o":19.6372452363,"h":19.6571657915,"l":19.5098326927,"c":19.5792422687,"v":317063.5648286647,"t":1716447600}
{"o":19.5792422687,"h":19.634156639,"l":19.5247751435,"c":19.630565375,"v":296908.2504812145,"t":1716451200}
{"o":19.630565375,"h":19.6510931471,"l":19.4496359034,"c":19.4828317758,"v":324259.8891505212,"t":1716454800}
{"o":19.4828317758,"h":19.5229471716,"l":19.1604274361,"c":19.1975652574,"v":396228.6987832622,"t":1716458400}
{"o":19.1975652574,"h":19.4254370045,"l":19.1784204786,"c":19.4097446464,"v":419208.8825975849,"t":1716462000}
{"o":19.4097446464,"h":19.5678088965,"l":18.9592233147,"c":19.0858019406,"v":595915.9867038344,"t":1716465600}
{"o":19.0858019406,"h":19.1815307402,"l":18.6713668587,"c":18.9088236255,"v":688074.4522152361,"t":1716469200}
{"o":18.9088236255,"h":19.0498846666,"l":18.8011657831,"c":18.8133070623,"v":486192.7078881633,"t":1716472800}
{"o":18.8133070623,"h":19.135925397,"l":18.8011297848,"c":19.0639809379,"v":450197.2602326812,"t":1716476400}
{"o":19.0639809379,"h":19.147635302,"l":19.0016734093,"c":19.1412727969,"v":393992.8075519465,"t":1716480000}
{"o":19.1412727969,"h":19.3524790909,"l":19.0077247173,"c":19.0077247173,"v":413487.9188794078,"t":1716483600}
{"o":19.0077247173,"h":19.0648746018,"l":18.8130180163,"c":18.9727867391,"v":557431.0014899084,"t":1716487200}
{"o":18.9727867391,"h":19.0356998631,"l":18.8307422849,"c":18.8547187118,"v":411475.9831185204,"t":1716490800}
{"o":18.8547187118,"h":19.0558313434,"l":18.3552981986,"c":19.0171522613,"v":782140.7074976986,"t":1716494400}
{"o":19.0171522613,"h":20.0957929978,"l":18.9570306584,"c":19.7531567267,"v":1118124.2736751228,"t":1716498000}
{"o":19.7531567267,"h":19.8200583128,"l":19.4217263595,"c":19.4594924459,"v":478361.5354804356,"t":1716501600}
{"o":19.4594924459,"h":19.5331346332,"l":19.3200103659,"c":19.4641591379,"v":404846.300976364,"t":1716505200}
{"o":19.4641591379,"h":19.4641591379,"l":19.2390522079,"c":19.2614908879,"v":388196.3290979881,"t":1716508800}
{"o":19.2614908879,"h":19.2614908879,"l":19.1034535624,"c":19.1082504237,"v":298368.9633445304,"t":1716512400}
{"o":19.1082504237,"h":19.2122027454,"l":18.957860568,"c":19.0969807551,"v":345367.5066163332,"t":1716516000}
{"o":19.0969807551,"h":19.136084897,"l":18.9492650295,"c":19.0016652556,"v":375569.0268410437,"t":1716519600}
{"o":19.0016652556,"h":19.0016652556,"l":18.6660033504,"c":18.6803387264,"v":301050.0924212675,"t":1716523200}
{"o":18.6803387264,"h":18.6807000557,"l":18.3611845227,"c":18.4891529863,"v":405096.7630535034,"t":1716526800}
{"o":18.4891529863,"h":18.5724782994,"l":18.2958600343,"c":18.3836669803,"v":458335.8839233631,"t":1716530400}
{"o":18.3836669803,"h":18.4683230706,"l":18.249906021,"c":18.3494397417,"v":382622.5136673945,"t":1716534000}
{"o":18.3494397417,"h":18.3731562897,"l":17.9593555653,"c":18.2662136615,"v":440885.3547653617,"t":1716537600}
{"o":18.2662136615,"h":18.3397631593,"l":18.1599031117,"c":18.3211942669,"v":352661.9006076584,"t":1716541200}
{"o":18.3211942669,"h":18.3454647314,"l":18.2117591,"c":18.2682090554,"v":332336.1516392031,"t":1716544800}
{"o":18.2682090554,"h":18.3955072273,"l":18.240640673,"c":18.3631104378,"v":325116.3713873636,"t":1716548400}
{"o":18.3631104378,"h":18.5218209046,"l":18.3419308904,"c":18.4159240856,"v":350758.085651524,"t":1716552000}
{"o":18.4159240856,"h":18.4836285196,"l":18.2570306657,"c":18.2819478273,"v":510826.8409185617,"t":1716555600}
{"o":18.2819478273,"h":18.6007899394,"l":18.2394350176,"c":18.4966467086,"v":545041.9043266146,"t":1716559200}
{"o":18.4966467086,"h":18.6736329073,"l":18.4158533521,"c":18.4783757988,"v":630276.8197984954,"t":1716562800}
{"o":18.4783757988,"h":18.4856828014,"l":18.2013049145,"c":18.3088454775,"v":434906.5884190891,"t":1716566400}
{"o":18.3088454775,"h":18.6240126943,"l":18.2600755241,"c":18.6240126943,"v":424539.6670905934,"t":1716570000}
{"o":18.6240126943,"h":18.8154538927,"l":18.5833859236,"c":18.6361842129,"v":436229.8087433896,"t":1716573600}
{"o":18.6361842129,"h":18.6731868563,"l":18.5262664866,"c":18.5948385993,"v":391158.9398545232,"t":1716577200}
{"o":18.5948385993,"h":18.6443070017,"l":18.5137073239,"c":18.5626554839,"v":370729.8575406834,"t":1716580800}
{"o":18.5626554839,"h":18.6191667045,"l":18.4385633576,"c":18.5070404376,"v":360078.8295496327,"t":1716584400}
{"o":18.5070404376,"h":18.5463970731,"l":18.4195442497,"c":18.4859598867,"v":300549.6253772685,"t":1716588000}
{"o":18.4859598867,"h":18.5751911975,"l":18.4647131996,"c":18.530187018,"v":319308.0346702327,"t":1716591600}
{"o":18.530187018,"h":18.530187018,"l":18.3513097974,"c":18.369963665,"v":359278.7146812548,"t":1716595200}
{"o":18.369963665,"h":18.5978792797,"l":18.3370597634,"c":18.5416976636,"v":439540.033131408,"t":1716598800}
{"o":18.5416976636,"h":18.7519801746,"l":18.534341636,"c":18.6869329164,"v":385784.276628872,"t":1716602400}
{"o":18.6869329164,"h":18.7322015224,"l":18.5777352618,"c":18.7314399468,"v":358255.97151039,"t":1716606000}
{"o":18.7314399468,"h":18.7844586492,"l":18.6701325282,"c":18.7683835139,"v":358521.9094599205,"t":1716609600}
{"o":18.7683835139,"h":18.7699731268,"l":18.6483191536,"c":18.7220438916,"v":330555.5123244604,"t":1716613200}
{"o":18.7220438916,"h":18.7242817037,"l":18.5984665571,"c":18.6055188565,"v":303743.2861394083,"t":1716616800}
{"o":18.6055188565,"h":18.7212211619,"l":18.5777495298,"c":18.6824996282,"v":340453.4871467232,"t":1716620400}
{"o":18.6824996282,"h":18.7728391222,"l":18.6027720845,"c":18.6443025132,"v":349307.9705240307,"t":1716624000}
{"o":18.6443025132,"h":18.7642405886,"l":18.5992574273,"c":18.7253118205,"v":362709.9453949195,"t":1716627600}
{"o":18.7253118205,"h":18.8160708194,"l":18.6619971399,"c":18.7810081585,"v":307781.4518041518,"t":1716631200}
{"o":18.7810081585,"h":18.8316455753,"l":18.6276046064,"c":18.6302687097,"v":289300.1337118573,"t":1716634800}
{"o":18.6302687097,"h":18.6670944488,"l":18.5240459318,"c":18.5584914252,"v":309703.1451540214,"t":1716638400}
{"o":18.5584914252,"h":18.609251171,"l":18.4171505603,"c":18.4557160666,"v":412776.1119037274,"t":1716642000}
{"o":18.4557160666,"h":18.6301086343,"l":18.454829072,"c":18.5880543971,"v":314967.4942058125,"t":1716645600}
{"o":18.5880543971,"h":18.653420024,"l":18.5195951157,"c":18.5511472098,"v":358115.0200300355,"t":1716649200}
{"o":18.5511472098,"h":18.5687000533,"l":18.4476821208,"c":18.4564492077,"v":329606.6002426443,"t":1716652800}
{"o":18.4564492077,"h":18.5380026832,"l":18.4118384866,"c":18.4174400608,"v":333482.1969321315,"t":1716656400}
{"o":18.4174400608,"h":18.5014404927,"l":18.3880015467,"c":18.5014404927,"v":337596.6427271495,"t":1716660000}
{"o":18.5014404927,"h":18.5333360906,"l":18.4323573171,"c":18.4717033016,"v":402796.7717860515,"t":1716663600}
{"o":18.4717033016,"h":18.5104177639,"l":18.3977506676,"c":18.4496925173,"v":334563.861305237,"t":1716667200}
{"o":18.4496925173,"h":18.5077032412,"l":18.4450913335,"c":18.4955335887,"v":295928.6308404664,"t":1716670800}
{"o":18.4955335887,"h":18.5548146448,"l":18.4564815613,"c":18.5394940001,"v":289689.1533415564,"t":1716674400}
{"o":18.5394940001,"h":18.6263693206,"l":18.53827211,"c":18.5945305798,"v":420423.1518473694,"t":1716678000}
{"o":18.5945305798,"h":18.5945305798,"l":18.507762708,"c":18.507762708,"v":451240.7016293777,"t":1716681600}
{"o":18.507762708,"h":18.5752905143,"l":18.4010298095,"c":18.417657423,"v":464922.8187338266,"t":1716685200}
{"o":18.417657423,"h":18.4418656122,"l":18.2274180465,"c":18.3140658271,"v":479387.0922518968,"t":1716688800}
{"o":18.3140658271,"h":18.3845653307,"l":18.2041128529,"c":18.3644878518,"v":387579.5451102858,"t":1716692400}
{"o":18.3644878518,"h":18.3644878518,"l":18.2296308115,"c":18.2959765037,"v":316338.0669430862,"t":1716696000}
{"o":18.2959765037,"h":18.4119499415,"l":18.2213538476,"c":18.4119499415,"v":300620.7290750647,"t":1716699600}
{"o":18.4119499415,"h":18.4423989109,"l":18.3221322547,"c":18.3415237439,"v":265192.1390714669,"t":1716703200}
{"o":18.3415237439,"h":18.4184404992,"l":18.1836796598,"c":18.2650419361,"v":337464.8577485479,"t":1716706800}
{"o":18.2650419361,"h":18.3233973486,"l":18.1045286756,"c":18.1456772813,"v":380417.9205843866,"t":1716710400}
{"o":18.1456772813,"h":18.1817636368,"l":17.9168182302,"c":17.9988018401,"v":384941.4349545882,"t":1716714000}
{"o":17.9988018401,"h":18.1419526818,"l":17.9986568288,"c":18.1419526818,"v":310313.4195246393,"t":1716717600}
{"o":18.1419526818,"h":18.1740903696,"l":18.0432121293,"c":18.1068554772,"v":322647.3001166646,"t":1716721200}
{"o":18.1068554772,"h":18.1202002697,"l":17.9994834311,"c":18.06669983,"v":345235.3571972029,"t":1716724800}
{"o":18.06669983,"h":18.2004846265,"l":18.0332109078,"c":18.2004846265,"v":303517.041142194,"t":1716728400}
{"o":18.2004846265,"h":18.2632377295,"l":18.0926721888,"c":18.2553133519,"v":474481.2932680181,"t":1716732000}
{"o":18.2553133519,"h":18.3097713045,"l":17.9405255772,"c":17.9931711581,"v":474285.3195642623,"t":1716735600}
{"o":17.9931711581,"h":18.0552172833,"l":17.9191937685,"c":18.0072306178,"v":428340.066516288,"t":1716739200}
{"o":18.0072306178,"h":18.0218004013,"l":17.8649587147,"c":17.8964185985,"v":390100.1381489409,"t":1716742800}
{"o":17.8964185985,"h":17.9295927573,"l":17.7922010008,"c":17.8698279562,"v":479113.8661335017,"t":1716746400}
{"o":17.8698279562,"h":17.9722702616,"l":17.8432280233,"c":17.9644308907,"v":444940.052724136,"t":1716750000}
{"o":17.9644308907,"h":17.9787617686,"l":17.8808652217,"c":17.9044022275,"v":483375.5763864859,"t":1716753600}
{"o":17.9044022275,"h":18.0344783024,"l":17.7928759512,"c":18.0344783024,"v":646349.8273933697,"t":1716757200}
{"o":18.0344783024,"h":18.1325302868,"l":18.0055109729,"c":18.0748363526,"v":804977.0958574087,"t":1716760800}
{"o":18.0748363526,"h":18.0948103075,"l":17.9693663268,"c":18.0372993891,"v":535486.3248076272,"t":1716764400}
{"o":18.0372993891,"h":18.3457884178,"l":18.0337326418,"c":18.2758640312,"v":462658.4998381141,"t":1716768000}
{"o":18.2758640312,"h":18.398506647,"l":18.2130063873,"c":18.3005926953,"v":422429.2792348369,"t":1716771600}
{"o":18.3005926953,"h":18.3291926556,"l":18.1131170379,"c":18.1386350602,"v":482255.1956029687,"t":1716775200}
{"o":18.1386350602,"h":18.3538014722,"l":18.1209563741,"c":18.2583533787,"v":389775.8399532757,"t":1716778800}
{"o":18.2583533787,"h":18.3744972928,"l":18.2566638928,"c":18.299284441,"v":468116.8527806049,"t":1716782400}
{"o":18.299284441,"h":18.3537276885,"l":18.1010184524,"c":18.1874113149,"v":408504.7333576517,"t":1716786000}
{"o":18.1874113149,"h":18.281490374,"l":18.1732568147,"c":18.1733376744,"v":379185.4957553837,"t":1716789600}
{"o":18.1733376744,"h":18.2853315943,"l":18.1174629103,"c":18.2812958256,"v":363069.2008403222,"t":1716793200}
{"o":18.2812958256,"h":18.4067693664,"l":18.2373404376,"c":18.2712301294,"v":400262.1756530204,"t":1716796800}
{"o":18.2712301294,"h":18.3371243289,"l":18.2233307025,"c":18.3125849065,"v":379538.3175423137,"t":1716800400}
{"o":18.3125849065,"h":18.3755621051,"l":18.2481969313,"c":18.374045907,"v":385735.2427008951,"t":1716804000}
{"o":18.374045907,"h":18.5500419872,"l":18.3443883009,"c":18.5069900466,"v":404305.5005227072,"t":1716807600}
{"o":18.5069900466,"h":18.5538422073,"l":18.4093047003,"c":18.416239192,"v":443174.4916148812,"t":1716811200}
{"o":18.416239192,"h":18.6648386149,"l":18.416239192,"c":18.6038086488,"v":617009.9857116106,"t":1716814800}
{"o":18.6038086488,"h":18.6810265399,"l":18.5052889164,"c":18.6674227061,"v":725979.31196291,"t":1716818400}
{"o":18.6674227061,"h":18.9243332544,"l":18.6439220711,"c":18.8880614411,"v":642450.7138251553,"t":1716822000}
{"o":18.8880614411,"h":18.9955451809,"l":18.8263947164,"c":18.9188445066,"v":878847.0567323739,"t":1716825600}
{"o":18.9188445066,"h":19.0141861649,"l":18.894907862,"c":18.9004559046,"v":764077.5854058147,"t":1716829200}
{"o":18.9004559046,"h":18.9569473468,"l":18.7846855911,"c":18.7846855911,"v":552068.9050556952,"t":1716832800}
{"o":18.7846855911,"h":18.858801083,"l":18.434045648,"c":18.6068451762,"v":625247.8931347585,"t":1716836400}
{"o":18.6068451762,"h":18.8415907651,"l":18.5912642636,"c":18.8266376142,"v":544407.4734440402,"t":1716840000}
{"o":18.8266376142,"h":18.8925488734,"l":18.7691980854,"c":18.8235142043,"v":405051.2124466087,"t":1716843600}
{"o":18.8235142043,"h":19.0039684088,"l":18.7824548843,"c":18.8922543532,"v":514944.7745227813,"t":1716847200}
{"o":18.8922543532,"h":18.9072426208,"l":18.6629686993,"c":18.7776177312,"v":443699.471327353,"t":1716850800}
{"o":18.7776177312,"h":18.8686024132,"l":18.6890398532,"c":18.743940365,"v":543973.3092351152,"t":1716854400}
{"o":18.743940365,"h":18.988571643,"l":18.5386547023,"c":18.5646832693,"v":581521.5503827685,"t":1716858000}
{"o":18.5646832693,"h":18.701812696,"l":18.4080095207,"c":18.6423653729,"v":595654.1276157729,"t":1716861600}
{"o":18.6423653729,"h":18.6830860492,"l":18.3411730128,"c":18.4618907774,"v":414485.1485403343,"t":1716865200}
{"o":18.4618907774,"h":18.5009203962,"l":18.2176062997,"c":18.2815696355,"v":438146.3950587866,"t":1716868800}
{"o":18.2815696355,"h":18.426850046,"l":18.233044988,"c":18.4140942149,"v":363159.0159614558,"t":1716872400}
{"o":18.4140942149,"h":18.4680330219,"l":18.3264371587,"c":18.4057388471,"v":325264.7462858079,"t":1716876000}
{"o":18.4057388471,"h":18.4349293849,"l":18.293870171,"c":18.3396512614,"v":332157.0188325117,"t":1716879600}
{"o":18.3396512614,"h":18.5505512458,"l":18.3104435613,"c":18.5053962591,"v":461849.7012363618,"t":1716883200}
{"o":18.5053962591,"h":18.5710040003,"l":18.4412135076,"c":18.5282557386,"v":417990.827382557,"t":1716886800}
{"o":18.5282557386,"h":18.7931635152,"l":18.5164319708,"c":18.7186185927,"v":504771.3019811813,"t":1716890400}
{"o":18.7186185927,"h":18.7778911855,"l":18.6063253198,"c":18.7551297438,"v":486866.689814307,"t":1716894000}
{"o":18.7551297438,"h":18.9717520763,"l":18.7030169114,"c":18.9019082799,"v":541761.4298237904,"t":1716897600}
{"o":18.9019082799,"h":19.1168231748,"l":18.696385166,"c":18.7335580365,"v":787314.5328258504,"t":1716901200}
{"o":18.7335580365,"h":18.9938821213,"l":18.4561287984,"c":18.6159036244,"v":799108.8207008693,"t":1716904800}
{"o":18.6159036244,"h":18.6708382889,"l":18.3706261323,"c":18.5740918845,"v":726830.8736425427,"t":1716908400}
{"o":18.5740918845,"h":18.6183843028,"l":18.3342426621,"c":18.4191415654,"v":614441.9829120445,"t":1716912000}
{"o":18.4191415654,"h":18.5303640117,"l":18.3789478651,"c":18.4306920621,"v":517202.9580254268,"t":1716915600}
{"o":18.4306920621,"h":18.5484734949,"l":18.3436041323,"c":18.5097319809,"v":570069.8187788189,"t":1716919200}
{"o":18.5097319809,"h":18.8515034125,"l":18.4966015019,"c":18.8111732017,"v":552263.9351882556,"t":1716922800}
{"o":18.8111732017,"h":18.8456967924,"l":18.6903773121,"c":18.7269933637,"v":480031.9473064487,"t":1716926400}
{"o":18.7269933637,"h":18.7547545734,"l":18.633028702,"c":18.640846362,"v":466444.8621646862,"t":1716930000}
{"o":18.640846362,"h":18.7444736179,"l":18.6374517877,"c":18.6596104894,"v":636626.9433093424,"t":1716933600}
{"o":18.6596104894,"h":18.6980677125,"l":18.583133943,"c":18.6237930061,"v":494367.679787388,"t":1716937200}
{"o":18.6237930061,"h":18.6717050935,"l":18.5467786905,"c":18.6010940294,"v":724745.8347194399,"t":1716940800}
{"o":18.6010940294,"h":18.6473976814,"l":18.4871296107,"c":18.5551840758,"v":578953.1381059369,"t":1716944400}
{"o":18.5551840758,"h":18.7467694774,"l":18.5382968601,"c":18.7205773249,"v":579668.906313007,"t":1716948000}
{"o":18.7205773249,"h":19.0432709153,"l":18.7205727854,"c":19.0179185814,"v":686058.3080379176,"t":1716951600}
{"o":19.0179185814,"h":19.0929095394,"l":18.9521453397,"c":18.996548047,"v":570126.7865579466,"t":1716955200}
{"o":18.996548047,"h":18.9976934104,"l":18.9060221092,"c":18.9822782757,"v":478384.3623732379,"t":1716958800}
{"o":18.9822782757,"h":19.1873266833,"l":18.9624506729,"c":19.1052627565,"v":477165.1210577654,"t":1716962400}
{"o":19.1052627565,"h":19.1247687468,"l":18.8565457365,"c":18.8565457365,"v":540876.3881763527,"t":1716966000}
{"o":18.8565457365,"h":18.8779117779,"l":18.5646763762,"c":18.656358924,"v":588716.0706654944,"t":1716969600}
{"o":18.656358924,"h":18.7321600363,"l":18.5010675261,"c":18.6446394345,"v":465124.5464971043,"t":1716973200}
{"o":18.6446394345,"h":18.7888863969,"l":18.6070354671,"c":18.7791387065,"v":403271.0832375563,"t":1716976800}
{"o":18.7791387065,"h":18.7919261673,"l":18.5699798227,"c":18.5756246586,"v":378567.7357695451,"t":1716980400}
{"o":18.5756246586,"h":18.6786189438,"l":18.4547093012,"c":18.6343948123,"v":504363.8146249764,"t":1716984000}
{"o":18.6343948123,"h":18.7539470333,"l":18.5298777275,"c":18.6260823659,"v":656077.7165502956,"t":1716987600}
{"o":18.6260823659,"h":18.7239531578,"l":18.3585409381,"c":18.6941167685,"v":683867.51810726,"t":1716991200}
{"o":18.6941167685,"h":18.7485382139,"l":18.5764482996,"c":18.6131931663,"v":542816.3179197045,"t":1716994800}
{"o":18.6131931663,"h":18.959242854,"l":18.502909347,"c":18.9286274709,"v":717032.637340873,"t":1716998400}
{"o":18.9286274709,"h":18.9369905353,"l":18.6650473741,"c":18.7937376456,"v":661280.8442138484,"t":1717002000}
{"o":18.7937376456,"h":18.8784711425,"l":18.6046844962,"c":18.7100173587,"v":585897.136549382,"t":1717005600}
{"o":18.7100173587,"h":18.9233566536,"l":18.6845925765,"c":18.6941938055,"v":474921.676583337,"t":1717009200}
{"o":18.6941938055,"h":18.7310471841,"l":18.6137488897,"c":18.6544819118,"v":464708.9788414778,"t":1717012800}
{"o":18.6544819118,"h":18.7447483182,"l":18.5311284289,"c":18.6967055085,"v":579621.7069885532,"t":1717016400}
{"o":18.6967055085,"h":18.7514842408,"l":18.6174215798,"c":18.7269663531,"v":460477.3651413263,"t":1717020000}
{"o":18.7269663531,"h":18.7350578473,"l":18.5476367871,"c":18.5711324866,"v":459946.7324209263,"t":1717023600}
{"o":18.5711324866,"h":18.6894637745,"l":18.5336777524,"c":18.557906305,"v":642228.2921264534,"t":1717027200}
{"o":18.557906305,"h":18.6151126224,"l":18.5177681096,"c":18.586695109,"v":567268.8679397671,"t":1717030800}
{"o":18.586695109,"h":18.8643568624,"l":18.5779234185,"c":18.7578955975,"v":416028.1633942823,"t":1717034400}
{"o":18.7578955975,"h":18.7961671316,"l":18.691065735,"c":18.7571927009,"v":339013.6842303451,"t":1717038000}
{"o":18.7571927009,"h":18.8594039509,"l":18.69634715,"c":18.7702556296,"v":347220.1065239969,"t":1717041600}
{"o":18.7702556296,"h":18.7711220731,"l":18.5744347397,"c":18.6219363021,"v":374382.6241597364,"t":1717045200}
{"o":18.6219363021,"h":18.6220750323,"l":18.3293553752,"c":18.3378392443,"v":548315.2014698004,"t":1717048800}
{"o":18.3378392443,"h":18.3935787055,"l":18.1414978524,"c":18.2164626061,"v":552030.1273639337,"t":1717052400}
{"o":18.2164626061,"h":18.2885838943,"l":18.0505938996,"c":18.2728570633,"v":476385.3988829487,"t":1717056000}
{"o":18.2728570633,"h":18.3106315261,"l":18.1784049015,"c":18.3096699118,"v":350535.6505337653,"t":1717059600}
{"o":18.3096699118,"h":18.4537897196,"l":18.221931043,"c":18.4065707002,"v":397870.8443032852,"t":1717063200}
{"o":18.4065707002,"h":18.4681311999,"l":18.3444892123,"c":18.3492707576,"v":373766.4402412153,"t":1717066800}
{"o":18.3492707576,"h":18.5249700389,"l":18.3346234076,"c":18.5012459114,"v":402419.8087822672,"t":1717070400}
{"o":18.5012459114,"h":18.6347823558,"l":18.4465578031,"c":18.5683422408,"v":506581.4239534184,"t":1717074000}
{"o":18.5683422408,"h":18.7363375386,"l":18.5574932779,"c":18.5574932779,"v":499571.655607031,"t":1717077600}
{"o":18.5574932779,"h":18.6590220812,"l":18.48704936,"c":18.6035983011,"v":487096.1472631437,"t":1717081200}
{"o":18.6035983011,"h":18.7668799503,"l":18.5747954575,"c":18.7504811878,"v":539754.3171135589,"t":1717084800}
{"o":18.7504811878,"h":19.0556377446,"l":18.7056917169,"c":18.9377538224,"v":536636.1681515732,"t":1717088400}
{"o":18.9377538224,"h":18.9799965244,"l":18.8238168434,"c":18.8680202589,"v":472059.3728005576,"t":1717092000}
{"o":18.8680202589,"h":18.8706932098,"l":18.5516185473,"c":18.6079519707,"v":463154.999444203,"t":1717095600}
{"o":18.6079519707,"h":18.6079519707,"l":18.3631364511,"c":18.4823334196,"v":551543.5011942424,"t":1717099200}
{"o":18.4823334196,"h":18.496673825,"l":18.3109143834,"c":18.4282672397,"v":688725.6760591296,"t":1717102800}
{"o":18.4282672397,"h":18.4661528477,"l":18.3776895721,"c":18.4661528477,"v":513619.4215890687,"t":1717106400}
{"o":18.4661528477,"h":18.5175202224,"l":18.4268798808,"c":18.4351027753,"v":444941.3674398527,"t":1717110000}
{"o":18.4351027753,"h":18.4482397659,"l":18.2902879667,"c":18.3938844838,"v":433285.0906440957,"t":1717113600}
{"o":18.3938844838,"h":18.4997531198,"l":18.3546786527,"c":18.3582607566,"v":354981.4369034944,"t":1717117200}
{"o":18.3582607566,"h":18.5016857305,"l":18.358153975,"c":18.4499273896,"v":333599.0021749467,"t":1717120800}
{"o":18.4499273896,"h":18.4999154336,"l":18.4264409841,"c":18.4777566055,"v":299637.7372481023,"t":1717124400}
{"o":18.4777566055,"h":18.5209846086,"l":18.4368986388,"c":18.4565630523,"v":319798.718380475,"t":1717128000}
{"o":18.4565630523,"h":18.4567780634,"l":18.2242957123,"c":18.3282168842,"v":377761.0561334004,"t":1717131600}
{"o":18.3282168842,"h":18.4138407488,"l":18.2925172445,"c":18.3296130778,"v":283531.8795868108,"t":1717135200}
{"o":18.3296130778,"h":18.4155074569,"l":18.3239145978,"c":18.3991492511,"v":258240.3128705029,"t":1717138800}
{"o":18.3991492511,"h":18.4817818012,"l":18.3914829595,"c":18.4502589576,"v":268927.4861207698,"t":1717142400}
{"o":18.4502589576,"h":18.4647143956,"l":18.3455371426,"c":18.4299420223,"v":443222.7171733516,"t":1717146000}
{"o":18.4299420223,"h":18.5178087998,"l":18.4080479187,"c":18.5041420684,"v":319674.3991582179,"t":1717149600}
{"o":18.5041420684,"h":18.6560206991,"l":18.4869036657,"c":18.6282468285,"v":320850.1142117006,"t":1717153200}
{"o":18.6282468285,"h":18.8708233729,"l":18.600578039,"c":18.7236004456,"v":517505.0524229971,"t":1717156800}
{"o":18.7236004456,"h":18.8257683721,"l":18.4765377604,"c":18.491179333,"v":487930.1706213247,"t":1717160400}
{"o":18.491179333,"h":18.491179333,"l":18.2976159178,"c":18.395100147,"v":634313.0549206227,"t":1717164000}
{"o":18.395100147,"h":18.4249407761,"l":18.1868774996,"c":18.1882640392,"v":483517.6975166055,"t":1717167600}
{"o":18.1882640392,"h":18.3084122223,"l":18.097739549,"c":18.2938610104,"v":588336.1059926741,"t":1717171200}
{"o":18.2938610104,"h":18.3432726649,"l":18.2552739823,"c":18.3301039604,"v":392348.394815911,"t":1717174800}
{"o":18.3301039604,"h":18.3514820085,"l":18.2441063102,"c":18.3124669809,"v":341433.6502177633,"t":1717178400}
{"o":18.3124669809,"h":18.4216743996,"l":18.2860983536,"c":18.365335254,"v":399747.0478593303,"t":1717182000}
{"o":18.365335254,"h":18.4116434288,"l":18.3216529919,"c":18.3902056518,"v":416800.7516183474,"t":1717185600}
{"o":18.3902056518,"h":18.4317064595,"l":18.3655623231,"c":18.3730452769,"v":402638.0078147276,"t":1717189200}
{"o":18.3730452769,"h":18.402196664,"l":18.33675744,"c":18.349209339,"v":317007.1512909143,"t":1717192800}
{"o":18.349209339,"h":18.3547593599,"l":18.2238439343,"c":18.2784516429,"v":388296.2799840823,"t":1717196400}
{"o":18.2784516429,"h":18.4438921033,"l":18.2784516429,"c":18.4192051107,"v":379700.9160300826,"t":1717200000}
{"o":18.4192051107,"h":18.4463517172,"l":18.3568495805,"c":18.4120151612,"v":341883.5457760004,"t":1717203600}
{"o":18.4120151612,"h":18.5000783265,"l":18.4032767857,"c":18.5000783265,"v":316333.9339301481,"t":1717207200}
{"o":18.5000783265,"h":18.5236713959,"l":18.4377988205,"c":18.4531171795,"v":299235.5768574549,"t":1717210800}
{"o":18.4531171795,"h":18.4863409087,"l":18.4046691942,"c":18.474911145,"v":311489.5283976072,"t":1717214400}
{"o":18.474911145,"h":18.4796519801,"l":18.4121836813,"c":18.4478506999,"v":313092.5579566528,"t":1717218000}
{"o":18.4478506999,"h":18.4599640115,"l":18.4205841493,"c":18.4514394406,"v":292523.5580578779,"t":1717221600}
{"o":18.4514394406,"h":18.4614017932,"l":18.3814391379,"c":18.4133915931,"v":299595.681308733,"t":1717225200}
{"o":18.4133915931,"h":18.484627679,"l":18.4076890545,"c":18.4615989562,"v":300160.9789945339,"t":1717228800}
{"o":18.4615989562,"h":18.4775618882,"l":18.425173093,"c":18.4312617264,"v":273210.8442297212,"t":1717232400}
{"o":18.4312617264,"h":18.4597340393,"l":18.3985323015,"c":18.3988638901,"v":244550.634710077,"t":1717236000}
{"o":18.3988638901,"h":18.4318791419,"l":18.385450965,"c":18.4309841171,"v":268823.7911723626,"t":1717239600}
{"o":18.4309841171,"h":18.4752940751,"l":18.412745673,"c":18.418057846,"v":245933.9192164887,"t":1717243200}
{"o":18.418057846,"h":18.4749798709,"l":18.4151949825,"c":18.4538798593,"v":324093.2965878564,"t":1717246800}
{"o":18.4538798593,"h":18.5102245221,"l":18.436636542,"c":18.4886504759,"v":519405.0005172889,"t":1717250400}
{"o":18.4886504759,"h":18.5415488564,"l":18.4698070837,"c":18.4698070837,"v":405388.5566629814,"t":1717254000}
{"o":18.4698070837,"h":18.4916720679,"l":18.4266328622,"c":18.4539823053,"v":374247.0382224679,"t":1717257600}
{"o":18.4539823053,"h":18.4876436528,"l":18.4250058071,"c":18.4849228926,"v":391403.6952867469,"t":1717261200}
{"o":18.4849228926,"h":18.4947824284,"l":18.4433426086,"c":18.4751079422,"v":389064.405875512,"t":1717264800}
{"o":18.4751079422,"h":18.5029394598,"l":18.4499329584,"c":18.4836230914,"v":469799.3521991915,"t":1717268400}
{"o":18.4836230914,"h":18.5208369294,"l":18.4518428148,"c":18.4737484802,"v":426843.9863103579,"t":1717272000}
{"o":18.4737484802,"h":18.4783372137,"l":18.4166946116,"c":18.4340533319,"v":441371.3228989667,"t":1717275600}
{"o":18.4340533319,"h":18.4622411954,"l":18.3956111607,"c":18.4082822636,"v":401930.8881886487,"t":1717279200}
{"o":18.4082822636,"h":18.4279756341,"l":18.2880546297,"c":18.341214651,"v":416759.4533875772,"t":1717282800}
{"o":18.341214651,"h":18.4233484066,"l":18.3187290425,"c":18.4086057835,"v":333194.0541607232,"t":1717286400}
{"o":18.4086057835,"h":18.4501323978,"l":18.3683847688,"c":18.3739032639,"v":426618.5365620387,"t":1717290000}
{"o":18.3739032639,"h":18.4097519035,"l":18.2687111022,"c":18.3046388586,"v":467145.9670046358,"t":1717293600}
{"o":18.3046388586,"h":18.3580414687,"l":18.2895625114,"c":18.3459431561,"v":399208.4091696605,"t":1717297200}
{"o":18.3459431561,"h":18.3579773762,"l":18.2995970376,"c":18.3145447412,"v":344714.2184453392,"t":1717300800}
{"o":18.3145447412,"h":18.3543346769,"l":18.3145447412,"c":18.3320401687,"v":283611.6201311241,"t":1717304400}
{"o":18.3320401687,"h":18.3907726575,"l":18.3293769348,"c":18.352893626,"v":291298.6492993078,"t":1717308000}
{"o":18.352893626,"h":18.363598395,"l":18.2096254669,"c":18.2190876009,"v":323597.5054657824,"t":1717311600}
{"o":18.2190876009,"h":18.2771770885,"l":18.2067861207,"c":18.2418419498,"v":249761.2970018518,"t":1717315200}
{"o":18.2418419498,"h":18.2619574142,"l":18.1254290362,"c":18.1722587318,"v":315851.52344294,"t":1717318800}
{"o":18.1722587318,"h":18.1864041868,"l":18.0988854538,"c":18.1740888816,"v":258167.129785316,"t":1717322400}
{"o":18.1740888816,"h":18.351712562,"l":18.1255566374,"c":18.338049489,"v":307612.9173192701,"t":1717326000}
{"o":18.338049489,"h":18.3606497698,"l":18.2097405523,"c":18.2198601821,"v":307156.9753788867,"t":1717329600}
{"o":18.2198601821,"h":18.3200453242,"l":18.1750679574,"c":18.2898853642,"v":300100.8353424394,"t":1717333200}
{"o":18.2898853642,"h":18.3223492864,"l":18.1936778914,"c":18.2865290785,"v":434316.9496748771,"t":1717336800}
{"o":18.2865290785,"h":18.2888649457,"l":18.199072471,"c":18.238788125,"v":505215.0257516516,"t":1717340400}
{"o":18.238788125,"h":18.2548882816,"l":18.1095425473,"c":18.1607661525,"v":452344.6610434594,"t":1717344000}
{"o":18.1607661525,"h":18.1616246338,"l":17.9143558241,"c":17.9143558241,"v":470888.4794855536,"t":1717347600}
{"o":17.9143558241,"h":18.0361628295,"l":17.8094003491,"c":18.004446548,"v":541097.5184860176,"t":1717351200}
{"o":18.004446548,"h":18.0367229482,"l":17.9078495028,"c":18.0185294548,"v":425511.2331402377,"t":1717354800}
{"o":18.0185294548,"h":18.0262073944,"l":17.8486164928,"c":18.0189685205,"v":427249.8397509778,"t":1717358400}
{"o":18.0189685205,"h":18.0388009206,"l":17.9575240335,"c":17.9575240335,"v":599897.2490057164,"t":1717362000}
{"o":17.9575240335,"h":18.0591062718,"l":17.9431585332,"c":18.0328008096,"v":410476.374473982,"t":1717365600}
{"o":18.0328008096,"h":18.0733467108,"l":18.0138499769,"c":18.0138499769,"v":348847.4902370573,"t":1717369200}
{"o":18.0138499769,"h":18.0526698564,"l":17.8542263365,"c":17.9402933323,"v":767653.3715931363,"t":1717372800}
{"o":17.9402933323,"h":18.2073639001,"l":17.9347386766,"c":18.1721203428,"v":690241.7082569071,"t":1717376400}
{"o":18.1721203428,"h":18.2396785681,"l":18.0955788745,"c":18.1190581901,"v":442529.0861215239,"t":1717380000}
{"o":18.1190581901,"h":18.1326300551,"l":18.0103677773,"c":18.0772738761,"v":415105.627191045,"t":1717383600}
{"o":18.0772738761,"h":18.1271098032,"l":17.9721312058,"c":18.0838732924,"v":456775.9731995396,"t":1717387200}
{"o":18.0838732924,"h":18.2420097066,"l":18.0830450535,"c":18.1814777236,"v":437125.5161000013,"t":1717390800}
{"o":18.1814777236,"h":18.3039127772,"l":18.1465523663,"c":18.2702399443,"v":429066.9935292059,"t":1717394400}
{"o":18.2702399443,"h":18.3093845907,"l":18.1827539001,"c":18.2613584718,"v":393245.1740097224,"t":1717398000}
{"o":18.2613584718,"h":18.4362836845,"l":18.2458501358,"c":18.3085616515,"v":431340.5256820207,"t":1717401600}
{"o":18.3085616515,"h":18.319948843,"l":18.200548182,"c":18.2437062352,"v":340037.3250447389,"t":1717405200}
{"o":18.2437062352,"h":18.3182309644,"l":18.1955896992,"c":18.2109003344,"v":373070.1952257201,"t":1717408800}
{"o":18.2109003344,"h":18.2753874132,"l":18.1754034859,"c":18.2004489064,"v":371553.3883444267,"t":1717412400}
{"o":18.2004489064,"h":18.4118071507,"l":18.2004489064,"c":18.4067344958,"v":436518.6259663201,"t":1717416000}
{"o":18.4067344958,"h":18.4765804725,"l":18.3542579244,"c":18.365883556,"v":571068.6343963665,"t":1717419600}
{"o":18.365883556,"h":18.4089136305,"l":18.0115626592,"c":18.0508520851,"v":690643.6352480756,"t":1717423200}
{"o":18.0508520851,"h":18.2514006006,"l":18.0407246978,"c":18.2001017095,"v":637487.5190998313,"t":1717426800}
{"o":18.2001017095,"h":18.2152274611,"l":18.0713637795,"c":18.1397246427,"v":492997.0549781322,"t":1717430400}
{"o":18.1397246427,"h":18.3227685964,"l":18.0841517362,"c":18.2542737747,"v":514183.4278307747,"t":1717434000}
{"o":18.2542737747,"h":18.3534191248,"l":18.2209989744,"c":18.3508622864,"v":447822.0723426009,"t":1717437600}
{"o":18.3508622864,"h":18.4399461755,"l":18.3108009197,"c":18.4399461755,"v":517487.6531235682,"t":1717441200}
{"o":512.1774457138,"h":518.244262737,"l":502.2174289439,"c":512.1774457138,"v":576831.4452435754,"t":1710244800}
{"o":512.1774457138,"h":514.086792202,"l":505.4013417196,"c":508.6995128089,"v":585215.9898516474,"t":1710248400}
{"o":508.6995128089,"h":514.245068884,"l":500.8128922518,"c":504.5394433206,"v":711903.8501160954,"t":1710252000}
{"o":504.5394433206,"h":513.9669762314,"l":498.6960766722,"c":508.5953789193,"v":808291.7255525037,"t":1710255600}
{"o":508.5953789193,"h":510.7680944593,"l":493.0040316463,"c":495.0832415058,"v":894796.4497715706,"t":1710259200}
{"o":495.0832415058,"h":509.0509953389,"l":367.7855510083,"c":498.8257511579,"v":1311738.036547024,"t":1710262800}
{"o":498.8257511579,"h":509.6141903263,"l":497.4748895176,"c":505.6721872758,"v":587396.0187453832,"t":1710266400}
{"o":505.6721872758,"h":508.1677544002,"l":485.5147793304,"c":507.6775205578,"v":463689.6904060871,"t":1710270000}
{"o":507.6775205578,"h":507.7761138282,"l":499.9970065043,"c":502.2082082713,"v":667559.618862602,"t":1710273600}
{"o":502.2082082713,"h":503.1220117268,"l":497.7757595818,"c":499.2667999101,"v":480155.9150995055,"t":1710277200}
{"o":499.2667999101,"h":503.2918251123,"l":497.6001025377,"c":502.1928837208,"v":433795.7917132039,"t":1710280800}
{"o":502.1928837208,"h":511.8842929968,"l":500.5583864366,"c":511.3497373432,"v":437282.6539389849,"t":1710284400}
{"o":511.3497373432,"h":513.2154273468,"l":505.8845728789,"c":506.3516539022,"v":490010.8515577398,"t":1710288000}
{"o":506.3516539022,"h":511.1054983912,"l":500.7377322132,"c":508.9783114169,"v":552198.3318538432,"t":1710291600}
{"o":508.9783114169,"h":509.7665676883,"l":505.5168875103,"c":507.3602698051,"v":357506.2448080452,"t":1710295200}
{"o":507.3602698051,"h":508.3006271121,"l":503.5985416086,"c":505.497582144,"v":356321.7499047002,"t":1710298800}
{"o":505.497582144,"h":508.8814452946,"l":503.5346190197,"c":507.7565583925,"v":338411.2143263583,"t":1710302400}
{"o":507.7565583925,"h":518.1387688857,"l":505.7246074742,"c":513.5264547095,"v":575339.2269290753,"t":1710306000}
{"o":513.5264547095,"h":517.7363879414,"l":512.7091730706,"c":516.2745836471,"v":268233.2712793064,"t":1710309600}
{"o":516.2745836471,"h":517.7710336294,"l":509.0379133899,"c":510.6031113129,"v":343992.9368358728,"t":1710313200}
{"o":510.6031113129,"h":518.5179467757,"l":509.6510841982,"c":515.941642272,"v":370096.3206471722,"t":1710316800}
{"o":515.941642272,"h":518.3484735961,"l":513.078681773,"c":514.9335379495,"v":295902.7739445415,"t":1710320400}
{"o":514.9335379495,"h":517.2401533054,"l":511.78833618,"c":516.9900386251,"v":324416.8039224151,"t":1710324000}
{"o":516.9900386251,"h":523.8255401707,"l":514.7537251753,"c":520.7484359945,"v":346400.3957249392,"t":1710327600}
{"o":520.7484359945,"h":531.2729301871,"l":515.1542055989,"c":517.6028729773,"v":444178.9061251834,"t":1710331200}
{"o":517.6028729773,"h":520.7327042925,"l":508.067312332,"c":512.2147083049,"v":520815.1772395439,"t":1710334800}
{"o":512.2147083049,"h":525.7785965089,"l":511.2972525214,"c":525.3138675031,"v":567139.1723865643,"t":1710338400}
{"o":525.3138675031,"h":540.3004256001,"l":521.8561342813,"c":532.6612650079,"v":795906.7907654608,"t":1710342000}
{"o":532.6612650079,"h":536.2239291073,"l":520.7426613646,"c":535.7093752372,"v":745094.4603243,"t":1710345600}
{"o":535.7093752372,"h":540.8425879904,"l":533.099364166,"c":539.1042222316,"v":679688.7543085123,"t":1710349200}
{"o":539.1042222316,"h":548.5298770145,"l":537.0414638313,"c":546.0706587009,"v":636650.7291766945,"t":1710352800}
{"o":546.0706587009,"h":548.319035907,"l":540.344577313,"c":545.540662955,"v":523182.3048665748,"t":1710356400}
{"o":545.540662955,"h":549.0458070851,"l":527.5810035073,"c":541.1470544291,"v":515883.0131310647,"t":1710360000}
{"o":541.1470544291,"h":570.9981999537,"l":539.9464277511,"c":559.6153389601,"v":687667.6542300456,"t":1710363600}
{"o":559.6153389601,"h":561.2107794946,"l":540.362802959,"c":553.3996395816,"v":690764.6221530021,"t":1710367200}
{"o":553.3996395816,"h":560.4093575281,"l":551.3011025234,"c":554.7908584978,"v":511260.9756710138,"t":1710370800}
{"o":554.7908584978,"h":573.5284372704,"l":551.891806906,"c":568.1637789828,"v":658453.1287319491,"t":1710374400}
{"o":568.1637789828,"h":571.8339235852,"l":555.3850050558,"c":563.6341711838,"v":653943.7588887117,"t":1710378000}
{"o":563.6341711838,"h":570.2622041108,"l":521.7296050505,"c":561.3529466775,"v":629596.5419333003,"t":1710381600}
{"o":561.3529466775,"h":570.4092873262,"l":557.8866041786,"c":567.5023732195,"v":605251.711557645,"t":1710385200}
{"o":567.5023732195,"h":567.5023732195,"l":561.5650207475,"c":563.7254993118,"v":484141.3927305382,"t":1710388800}
{"o":563.7254993118,"h":571.2188252784,"l":559.6008031607,"c":564.6205893996,"v":513217.9880899508,"t":1710392400}
{"o":564.6205893996,"h":576.8972059173,"l":563.1234564488,"c":572.5706283395,"v":527958.7071710653,"t":1710396000}
{"o":572.5706283395,"h":575.5375997268,"l":564.5095220888,"c":570.1262638597,"v":509588.1959115748,"t":1710399600}
{"o":570.1262638597,"h":573.6705647964,"l":569.0784400273,"c":573.0886454641,"v":518407.2566206808,"t":1710403200}
{"o":573.0886454641,"h":592.4180111277,"l":571.9514425877,"c":583.4055743149,"v":677946.8436213429,"t":1710406800}
{"o":583.4055743149,"h":590.4106350583,"l":559.3906058389,"c":586.2222433489,"v":740483.6547850412,"t":1710410400}
{"o":586.2222433489,"h":587.5833781199,"l":570.439384186,"c":586.1641773082,"v":670932.0269080495,"t":1710414000}
{"o":586.1641773082,"h":588.594190585,"l":573.6776764361,"c":582.9147815551,"v":623651.3904310714,"t":1710417600}
{"o":582.9147815551,"h":584.5605429355,"l":542.640828644,"c":562.8756512204,"v":923608.6340091126,"t":1710421200}
{"o":562.8756512204,"h":579.174702214,"l":560.605758492,"c":570.5570907887,"v":942148.8872367739,"t":1710424800}
{"o":570.5570907887,"h":581.9833560399,"l":558.0456013101,"c":566.4768843906,"v":1115801.2472163432,"t":1710428400}
{"o":566.4768843906,"h":583.9913279949,"l":554.7079552137,"c":573.5324348152,"v":1086616.4173447411,"t":1710432000}
{"o":573.5324348152,"h":579.9173856763,"l":566.7424531605,"c":567.4733197623,"v":796983.8786758976,"t":1710435600}
{"o":567.4733197623,"h":568.7914083922,"l":548.3653110223,"c":558.0794534286,"v":836894.8168180292,"t":1710439200}
{"o":558.0794534286,"h":566.6109115616,"l":539.0798746893,"c":548.9077885839,"v":1159190.3490875922,"t":1710442800}
{"o":548.9077885839,"h":572.130250348,"l":548.2264291204,"c":569.2616483854,"v":731077.5022154675,"t":1710446400}
{"o":569.2616483854,"h":575.1673640054,"l":566.3890381153,"c":571.6048188728,"v":572212.2952224625,"t":1710450000}
{"o":571.6048188728,"h":587.8900413671,"l":571.5872974807,"c":583.969082473,"v":722860.4354238115,"t":1710453600}
{"o":583.969082473,"h":603.1924319408,"l":583.439642976,"c":595.4618919634,"v":678287.3176929227,"t":1710457200}
{"o":595.4618919634,"h":607.9097318397,"l":595.4618919634,"c":607.9097318397,"v":750346.2511375337,"t":1710460800}
{"o":607.9097318397,"h":626.3170338617,"l":607.9097318397,"c":621.8159069459,"v":947727.0353153372,"t":1710464400}
{"o":621.8159069459,"h":627.674879979,"l":594.209034888,"c":606.9535542337,"v":1235718.7734081619,"t":1710468000}
{"o":606.9535542337,"h":615.7843195112,"l":577.2592800532,"c":595.3396347663,"v":1555558.949822363,"t":1710471600}
{"o":595.3396347663,"h":607.0971123413,"l":582.2507567373,"c":586.2777714865,"v":1234046.6366234801,"t":1710475200}
{"o":586.2777714865,"h":604.6690599674,"l":584.4350432807,"c":589.3338637609,"v":1062481.2092934276,"t":1710478800}
{"o":589.3338637609,"h":615.1993745823,"l":586.1984251401,"c":606.380237258,"v":1063076.5206620323,"t":1710482400}
{"o":606.380237258,"h":607.8905317082,"l":585.1781114816,"c":595.4659702864,"v":782077.3198151514,"t":1710486000}
{"o":595.4659702864,"h":599.2246971183,"l":565.3699656791,"c":565.9180484268,"v":1282539.6801984503,"t":1710489600}
{"o":565.9180484268,"h":588.8430398976,"l":557.1116343834,"c":585.8867501346,"v":1661394.2274254053,"t":1710493200}
{"o":585.8867501346,"h":585.8867501346,"l":573.770887272,"c":574.9241222589,"v":1023700.1454514032,"t":1710496800}
{"o":574.9241222589,"h":577.5421303785,"l":561.8100922217,"c":574.5579644186,"v":1015091.9113312308,"t":1710500400}
{"o":574.5579644186,"h":586.2144367205,"l":568.9983048436,"c":582.3047516324,"v":1076331.7205563788,"t":1710504000}
{"o":582.3047516324,"h":623.4766753534,"l":580.8240881717,"c":616.1409731823,"v":1263109.4234717391,"t":1710507600}
{"o":616.1409731823,"h":620.2555498939,"l":604.6552505415,"c":616.7088312529,"v":1239439.4516119978,"t":1710511200}
{"o":616.7088312529,"h":625.3138432911,"l":604.0058922537,"c":615.0354639056,"v":1441675.4993229024,"t":1710514800}
{"o":615.0354639056,"h":622.2171304588,"l":603.0209317502,"c":613.4756374187,"v":1434364.1502245907,"t":1710518400}
{"o":613.4756374187,"h":619.178377571,"l":606.6374621505,"c":613.6282263589,"v":966830.1726899781,"t":1710522000}
{"o":613.6282263589,"h":636.6347558964,"l":610.3217251096,"c":632.2804462912,"v":1064248.1377553514,"t":1710525600}
{"o":632.2804462912,"h":639.5754795009,"l":616.279740366,"c":619.3023719326,"v":1089933.2709853114,"t":1710529200}
{"o":619.3023719326,"h":620.7101836468,"l":593.3697930866,"c":598.2566708581,"v":1187167.1266332027,"t":1710532800}
{"o":598.2566708581,"h":607.9645491882,"l":596.1843227294,"c":606.5397532846,"v":682832.7330347263,"t":1710536400}
{"o":606.5397532846,"h":622.9064228366,"l":604.210864087,"c":622.9064228366,"v":658036.3233385812,"t":1710540000}
{"o":622.9064228366,"h":627.8177621001,"l":615.6766490927,"c":621.8850715513,"v":793198.3836350087,"t":1710543600}
{"o":621.8850715513,"h":624.6302945108,"l":610.6593937977,"c":613.2184302069,"v":756328.9526505619,"t":1710547200}
{"o":613.2184302069,"h":631.355061858,"l":610.8738227833,"c":626.2522476407,"v":865407.3192427534,"t":1710550800}
{"o":626.2522476407,"h":630.7061260943,"l":620.7205459734,"c":630.0824413196,"v":838872.4948848005,"t":1710554400}
{"o":630.0824413196,"h":640.0061827731,"l":627.3442659601,"c":635.0403812511,"v":1120986.4416221743,"t":1710558000}
{"o":635.0403812511,"h":643.1683897585,"l":630.3096047818,"c":636.3242565294,"v":1041493.5013303141,"t":1710561600}
{"o":636.3242565294,"h":652.9206978172,"l":627.339418808,"c":650.4925684817,"v":1351933.7329305103,"t":1710565200}
{"o":650.4925684817,"h":650.928151702,"l":638.4916375545,"c":642.8929131587,"v":959295.5506303959,"t":1710568800}
{"o":642.8929131587,"h":655.5596185058,"l":641.1994506758,"c":653.0060613835,"v":1026620.6261418845,"t":1710572400}
{"o":653.0060613835,"h":657.1593386634,"l":647.8200015866,"c":649.0870805723,"v":712614.4777704858,"t":1710576000}
{"o":649.0870805723,"h":659.0673672179,"l":647.9491558828,"c":657.2092211918,"v":1072791.4804636911,"t":1710579600}
{"o":657.2092211918,"h":670.2855718529,"l":653.8388914084,"c":662.6141616532,"v":1254375.4837577387,"t":1710583200}
{"o":662.6141616532,"h":667.7568336753,"l":642.4912981182,"c":652.456941552,"v":1516020.0318176763,"t":1710586800}
{"o":652.456941552,"h":658.8362713773,"l":636.2234513687,"c":646.151070894,"v":1464470.777413466,"t":1710590400}
{"o":646.151070894,"h":655.4658005302,"l":639.2210977596,"c":639.4476643439,"v":1204559.2236896909,"t":1710594000}
{"o":639.4476643439,"h":647.404471496,"l":636.2296917012,"c":645.3558696195,"v":1286319.857225846,"t":1710597600}
{"o":645.3558696195,"h":663.4896482557,"l":640.0563475281,"c":660.3984905364,"v":1188344.6121583204,"t":1710601200}
{"o":660.3984905364,"h":662.018438143,"l":647.2101528903,"c":652.5818326644,"v":1290178.2944459256,"t":1710604800}
{"o":652.5818326644,"h":654.6351980463,"l":623.886317501,"c":637.3011016236,"v":1527790.3718531013,"t":1710608400}
{"o":637.3011016236,"h":640.9557128211,"l":601.9260935115,"c":619.0373570549,"v":1666440.4399746852,"t":1710612000}
{"o":619.0373570549,"h":629.9585552091,"l":604.5818150426,"c":609.0112691034,"v":1057492.0411915472,"t":1710615600}
{"o":609.0112691034,"h":628.9712097588,"l":599.7541600126,"c":619.0416712573,"v":906296.813194226,"t":1710619200}
{"o":619.0416712573,"h":624.2867142905,"l":597.6509649951,"c":610.4048156151,"v":993699.0925024832,"t":1710622800}
{"o":610.4048156151,"h":621.941279544,"l":591.1002697831,"c":612.5164479094,"v":874612.3985286055,"t":1710626400}
{"o":612.5164479094,"h":623.0640919031,"l":599.3280857816,"c":616.1252300075,"v":1159998.7584841934,"t":1710630000}
{"o":616.1252300075,"h":641.1087916907,"l":614.7969771431,"c":616.9388171454,"v":991775.4983417386,"t":1710633600}
{"o":616.9388171454,"h":632.5341314239,"l":616.729979494,"c":632.249196883,"v":720744.0128839369,"t":1710637200}
{"o":632.249196883,"h":636.6775229552,"l":622.9368398511,"c":634.4449557255,"v":786132.5688652333,"t":1710640800}
{"o":634.4449557255,"h":635.7682046848,"l":622.1397117035,"c":630.9731031842,"v":901127.640598295,"t":1710644400}
{"o":630.9731031842,"h":632.3578053885,"l":618.2120616255,"c":622.3385299355,"v":984940.7523112305,"t":1710648000}
{"o":622.3385299355,"h":636.6302185671,"l":618.7899928328,"c":635.6737018773,"v":1345594.5233993202,"t":1710651600}
{"o":635.6737018773,"h":643.5147433109,"l":618.9366258966,"c":619.4795795392,"v":1801971.3644683107,"t":1710655200}
{"o":619.4795795392,"h":623.7925752127,"l":604.249988538,"c":615.5733534512,"v":1805657.1571022091,"t":1710658800}
{"o":615.5733534512,"h":635.557627458,"l":608.1390441507,"c":631.0597368027,"v":1228661.1813016022,"t":1710662400}
{"o":631.0597368027,"h":635.1280422342,"l":625.3249589002,"c":628.4772633897,"v":909777.918145014,"t":1710666000}
{"o":628.4772633897,"h":656.635432053,"l":628.4243550572,"c":653.3601419018,"v":962500.706418558,"t":1710669600}
{"o":653.3601419018,"h":655.464500377,"l":646.8547652158,"c":648.6627031329,"v":870649.0126360357,"t":1710673200}
{"o":648.6627031329,"h":661.6471718554,"l":637.4309917004,"c":641.625379168,"v":1261674.9492819633,"t":1710676800}
{"o":641.625379168,"h":653.4784965925,"l":639.5798602053,"c":653.1132435042,"v":981556.9286590923,"t":1710680400}
{"o":653.1132435042,"h":653.3628318847,"l":644.1658512333,"c":651.1280552144,"v":898104.6493982773,"t":1710684000}
{"o":651.1280552144,"h":663.2006968466,"l":644.8081272809,"c":661.7981170792,"v":839305.2712214023,"t":1710687600}
{"o":661.7981170792,"h":663.9758801592,"l":649.3302590032,"c":653.580298506,"v":768975.6131966382,"t":1710691200}
{"o":653.580298506,"h":663.2889981377,"l":650.8945974181,"c":662.7139148026,"v":692371.5649790858,"t":1710694800}
{"o":662.7139148026,"h":670.5908150075,"l":656.9231338009,"c":660.2705573918,"v":812166.5985191189,"t":1710698400}
{"o":660.2705573918,"h":665.7797424788,"l":658.5257745219,"c":662.5598593063,"v":601916.4549758784,"t":1710702000}
{"o":662.5598593063,"h":669.9967444304,"l":659.7824104864,"c":665.9970955954,"v":668063.1550127338,"t":1710705600}
{"o":665.9970955954,"h":671.2525507993,"l":663.5935580818,"c":665.6628789686,"v":609476.3294992066,"t":1710709200}
{"o":665.6628789686,"h":691.1649440306,"l":663.5491635935,"c":679.5841731682,"v":816189.8079290998,"t":1710712800}
{"o":679.5841731682,"h":688.9391401306,"l":670.8525735724,"c":682.2345978717,"v":1073172.8427689029,"t":1710716400}
{"o":682.2345978717,"h":683.0402339722,"l":655.9359150795,"c":662.6766286113,"v":789788.1639312732,"t":1710720000}
{"o":662.6766286113,"h":676.8286398307,"l":655.607444314,"c":673.3996694894,"v":712322.3843982281,"t":1710723600}
{"o":673.3996694894,"h":690.2985360053,"l":670.5689350689,"c":686.4390953453,"v":650388.5291081815,"t":1710727200}
{"o":686.4390953453,"h":695.1013136349,"l":683.4500402395,"c":689.2059701085,"v":796900.0810189919,"t":1710730800}
{"o":689.2059701085,"h":693.327952197,"l":679.2246347446,"c":686.938905328,"v":721043.1352079588,"t":1710734400}
{"o":686.938905328,"h":692.4532421403,"l":682.337264741,"c":688.4351947088,"v":679368.6329557714,"t":1710738000}
{"o":688.4351947088,"h":691.2116058691,"l":680.2381128314,"c":681.1604570543,"v":553093.5556524626,"t":1710741600}
{"o":681.1604570543,"h":689.6445447558,"l":668.7609016524,"c":687.0027911721,"v":1387473.1868946529,"t":1710745200}
{"o":687.0027911721,"h":689.4086825609,"l":671.7819937008,"c":686.0758652173,"v":2462795.5334035805,"t":1710748800}
{"o":686.0758652173,"h":703.9585679397,"l":676.8138207761,"c":700.6928915056,"v":2974229.0219793753,"t":1710752400}
{"o":700.6928915056,"h":716.7639648648,"l":698.7778762631,"c":706.4282084407,"v":3669253.7085433099,"t":1710756000}
{"o":706.4282084407,"h":707.9286441286,"l":694.8034325593,"c":704.5519639625,"v":2479465.568923383,"t":1710759600}
{"o":704.5519639625,"h":707.4246213547,"l":695.1367014793,"c":706.3385158136,"v":1764218.4759631867,"t":1710763200}
{"o":706.3385158136,"h":714.6071520085,"l":682.3044951312,"c":692.860620012,"v":1833384.7410095187,"t":1710766800}
{"o":692.860620012,"h":732.2993035177,"l":671.1295443106,"c":678.9649970548,"v":1573011.7073878238,"t":1710770400}
{"o":678.9649970548,"h":689.781758107,"l":637.9368666593,"c":689.0501313004,"v":1325990.7262531882,"t":1710774000}
{"o":689.0501313004,"h":767.5475621763,"l":661.756026902,"c":674.8035068324,"v":1403785.0268847116,"t":1710777600}
{"o":674.8035068324,"h":684.5696041462,"l":661.2544830876,"c":668.8842763499,"v":1418415.627074166,"t":1710781200}
{"o":668.8842763499,"h":677.3778073314,"l":665.5068368313,"c":673.8334054373,"v":852048.6275664879,"t":1710784800}
{"o":673.8334054373,"h":681.0733831428,"l":667.6654734757,"c":670.8181246077,"v":711070.3127070972,"t":1710788400}
{"o":670.8181246077,"h":684.2649220018,"l":670.8181246077,"c":677.6496135887,"v":642338.8635003632,"t":1710792000}
{"o":677.6496135887,"h":693.0960269779,"l":675.2690691579,"c":682.6828822745,"v":786127.9845504642,"t":1710795600}
{"o":682.6828822745,"h":686.4973013957,"l":665.8458835402,"c":670.0481103609,"v":1366820.6260094563,"t":1710799200}
{"o":670.0481103609,"h":676.4469213422,"l":660.4775288429,"c":663.0902889752,"v":1126042.7845711182,"t":1710802800}
{"o":663.0902889752,"h":674.5823077909,"l":652.5230280691,"c":655.9240148047,"v":1528959.5097281646,"t":1710806400}
{"o":655.9240148047,"h":658.1038407602,"l":624.4979374178,"c":635.7233413213,"v":2070014.4052499866,"t":1710810000}
{"o":635.7233413213,"h":646.5591703501,"l":614.9458328944,"c":621.1281255622,"v":1313385.5681587197,"t":1710813600}
{"o":621.1281255622,"h":629.9086895235,"l":605.5470783631,"c":623.8681886008,"v":1253867.5274014361,"t":1710817200}
{"o":623.8681886008,"h":645.0348414518,"l":620.9616140827,"c":631.3944296438,"v":1929075.9734468099,"t":1710820800}
{"o":631.3944296438,"h":639.7036708024,"l":619.282175907,"c":627.7439679939,"v":2283445.2220813427,"t":1710824400}
{"o":627.7439679939,"h":636.9367264758,"l":610.7884608117,"c":622.8994218901,"v":1406898.6414693482,"t":1710828000}
{"o":622.8994218901,"h":632.8421059265,"l":604.3561166481,"c":629.6742348824,"v":1567829.3909320389,"t":1710831600}
{"o":629.6742348824,"h":630.6185088681,"l":578.1966461985,"c":594.7974617132,"v":1353468.0081256733,"t":1710835200}
{"o":594.7974617132,"h":610.8040460728,"l":579.3614758616,"c":606.770276408,"v":1317696.0389970355,"t":1710838800}
{"o":606.770276408,"h":608.0857742861,"l":583.36008371,"c":593.9118366927,"v":995781.1085462508,"t":1710842400}
{"o":593.9118366927,"h":605.4529089669,"l":575.0926051662,"c":601.6374128974,"v":1237519.6412636382,"t":1710846000}
{"o":601.6374128974,"h":639.6398009157,"l":599.402227613,"c":619.6190328095,"v":1210239.7661357392,"t":1710849600}
{"o":619.6190328095,"h":622.2646199115,"l":607.7084947588,"c":614.3165574114,"v":917942.3820741206,"t":1710853200}
{"o":614.3165574114,"h":615.1361179521,"l":598.6733338555,"c":606.3427109833,"v":845336.1690586904,"t":1710856800}
{"o":606.3427109833,"h":624.4699929579,"l":591.2446719589,"c":618.7828456365,"v":1034016.498378701,"t":1710860400}
{"o":618.7828456365,"h":630.2507630132,"l":613.9150076239,"c":622.7661462275,"v":1154417.7925811517,"t":1710864000}
{"o":622.7661462275,"h":631.6931357764,"l":615.4172575749,"c":620.6455967711,"v":954030.1212898537,"t":1710867600}
{"o":620.6455967711,"h":621.6998887479,"l":607.1516623016,"c":613.7757433659,"v":653937.9874887414,"t":1710871200}
{"o":613.7757433659,"h":624.5716719951,"l":609.1565611833,"c":614.7055475877,"v":725209.1584181702,"t":1710874800}
{"o":614.7055475877,"h":617.3449776441,"l":587.5396860297,"c":592.3943910919,"v":899256.1277369519,"t":1710878400}
{"o":592.3943910919,"h":594.6627329798,"l":577.0571079518,"c":584.9985913493,"v":747858.9533629199,"t":1710882000}
{"o":584.9985913493,"h":586.9265082722,"l":554.861775107,"c":572.7916030471,"v":1598058.2464201266,"t":1710885600}
{"o":572.7916030471,"h":581.8604902692,"l":551.4016211512,"c":574.7134006998,"v":1241209.4523673123,"t":1710889200}
{"o":574.7134006998,"h":597.3828382545,"l":573.7807354696,"c":595.8527922393,"v":1185689.1852417237,"t":1710892800}
{"o":595.8527922393,"h":596.2015588112,"l":575.4667687473,"c":580.4117820663,"v":968334.4587191873,"t":1710896400}
{"o":580.4117820663,"h":593.1024126304,"l":578.8536598216,"c":588.8891081595,"v":625893.617910036,"t":1710900000}
{"o":588.8891081595,"h":598.5562121001,"l":573.0169967185,"c":574.5873969938,"v":803172.9128041513,"t":1710903600}
{"o":574.5873969938,"h":579.3798384684,"l":563.0445940442,"c":566.5178602704,"v":877472.3805270307,"t":1710907200}
{"o":566.5178602704,"h":568.9367573085,"l":545.6018016858,"c":561.9662787959,"v":925689.8755736776,"t":1710910800}
{"o":561.9662787959,"h":571.2537605187,"l":559.263826164,"c":567.7598256614,"v":565027.5626793602,"t":1710914400}
{"o":567.7598256614,"h":591.9093257728,"l":566.2576563381,"c":586.6304138723,"v":671382.2626461835,"t":1710918000}
{"o":586.6304138723,"h":603.2464002443,"l":572.802501383,"c":578.678348416,"v":576861.367322796,"t":1710921600}
{"o":578.678348416,"h":585.5370612784,"l":577.3872286993,"c":579.9082007436,"v":494217.4482786733,"t":1710925200}
{"o":579.9082007436,"h":583.0565831355,"l":573.3756217355,"c":580.3814508585,"v":449790.9193428882,"t":1710928800}
{"o":580.3814508585,"h":592.7745219849,"l":576.5509730527,"c":582.1343429218,"v":525412.3599486424,"t":1710932400}
{"o":582.1343429218,"h":598.4511708605,"l":578.2461857769,"c":592.8820160938,"v":1070806.6872523478,"t":1710936000}
{"o":592.8820160938,"h":592.8820160938,"l":580.5761861734,"c":582.3717881716,"v":1043835.8565544868,"t":1710939600}
{"o":582.3717881716,"h":594.3523698559,"l":580.2617676947,"c":592.1465885783,"v":804940.5321443353,"t":1710943200}
{"o":592.1465885783,"h":596.7614529525,"l":575.2792898307,"c":577.3297176187,"v":972157.3278797553,"t":1710946800}
{"o":577.3297176187,"h":583.1676654412,"l":559.8973885511,"c":568.502830517,"v":1078545.9916118467,"t":1710950400}
{"o":568.502830517,"h":588.1520540686,"l":564.4277960237,"c":582.5816694016,"v":860643.0841028152,"t":1710954000}
{"o":582.5816694016,"h":624.4285561197,"l":582.360464488,"c":622.4046781416,"v":1221379.0409702186,"t":1710957600}
{"o":622.4046781416,"h":624.3582239204,"l":613.6018509095,"c":617.8931456317,"v":1035951.762699952,"t":1710961200}
{"o":617.8931456317,"h":638.4437284238,"l":615.1684937595,"c":631.942147704,"v":922724.2186482106,"t":1710964800}
{"o":631.942147704,"h":643.3756978262,"l":625.2297734986,"c":642.9372799477,"v":590161.6755350468,"t":1710968400}
{"o":642.9372799477,"h":654.3169721659,"l":628.4378676648,"c":642.8671688295,"v":706037.4026352948,"t":1710972000}
{"o":642.8671688295,"h":658.4421477274,"l":639.8604929969,"c":649.2347295067,"v":797969.2532725714,"t":1710975600}
{"o":649.2347295067,"h":663.3595484847,"l":640.7131928112,"c":653.0940101161,"v":917794.0782689636,"t":1710979200}
{"o":653.0940101161,"h":656.4619121012,"l":645.2204395397,"c":648.6747287302,"v":704193.4774520599,"t":1710982800}
{"o":648.6747287302,"h":653.5811827163,"l":646.2380552452,"c":650.0034559288,"v":589188.7009652738,"t":1710986400}
{"o":650.0034559288,"h":658.2848505339,"l":641.7497153257,"c":644.1379587954,"v":679638.8389740695,"t":1710990000}
{"o":644.1379587954,"h":647.7223164562,"l":634.7098474616,"c":638.008253643,"v":522435.0058877915,"t":1710993600}
{"o":638.008253643,"h":641.9254176048,"l":625.5429398919,"c":640.0361189019,"v":618028.016294899,"t":1710997200}
{"o":640.0361189019,"h":651.1400034012,"l":638.8107087225,"c":645.1172452813,"v":1179938.8352654176,"t":1711000800}
{"o":645.1172452813,"h":649.2234025686,"l":637.402944405,"c":638.8785459924,"v":1197008.8964414552,"t":1711004400}
{"o":638.8785459924,"h":648.3486262165,"l":636.0763586447,"c":636.2206357408,"v":699246.4535000045,"t":1711008000}
{"o":636.2206357408,"h":642.7637280629,"l":630.6295255783,"c":634.7986501601,"v":582555.7585293668,"t":1711011600}
{"o":634.7986501601,"h":642.9397768762,"l":632.4485650904,"c":640.0967771269,"v":866370.1985973275,"t":1711015200}
{"o":640.0967771269,"h":646.8341543835,"l":634.5505428149,"c":639.5271302897,"v":775948.9346248016,"t":1711018800}
{"o":639.5271302897,"h":647.3526218773,"l":638.3666030742,"c":641.9651371128,"v":657709.0586729002,"t":1711022400}
{"o":641.9651371128,"h":647.788099322,"l":633.586751139,"c":633.7066964091,"v":735565.0134502454,"t":1711026000}
{"o":633.7066964091,"h":645.3009640555,"l":631.3068627631,"c":636.057090419,"v":808342.8568629618,"t":1711029600}
{"o":636.057090419,"h":637.0498805687,"l":621.8744056302,"c":627.1207998327,"v":823977.1203419162,"t":1711033200}
{"o":627.1207998327,"h":633.7299144282,"l":620.5189241525,"c":631.2275964132,"v":697893.438267466,"t":1711036800}
{"o":631.2275964132,"h":636.2287691525,"l":610.014627633,"c":612.864908838,"v":642705.2459028816,"t":1711040400}
{"o":612.864908838,"h":615.7535861701,"l":599.7258865425,"c":604.3839552717,"v":697789.0557575841,"t":1711044000}
{"o":604.3839552717,"h":607.1031382916,"l":598.8930682695,"c":602.3490918824,"v":446912.7155667199,"t":1711047600}
{"o":602.3490918824,"h":616.1494530991,"l":594.5086520659,"c":607.5804181435,"v":558566.7149272591,"t":1711051200}
{"o":607.5804181435,"h":609.7696300787,"l":600.6168108956,"c":608.677106667,"v":347387.7279962667,"t":1711054800}
{"o":608.677106667,"h":614.1467731246,"l":602.9103218086,"c":603.4397553594,"v":406436.4029910705,"t":1711058400}
{"o":603.4397553594,"h":609.063934666,"l":602.5326400867,"c":607.6543269396,"v":378941.5203208042,"t":1711062000}
{"o":607.6543269396,"h":615.6054146697,"l":601.6877306359,"c":605.7161011969,"v":682827.149699913,"t":1711065600}
{"o":605.7161011969,"h":608.206287266,"l":590.1474634901,"c":590.7068967413,"v":598353.163478712,"t":1711069200}
{"o":590.7068967413,"h":596.2907239488,"l":589.19634428,"c":595.5097412915,"v":542076.0707321601,"t":1711072800}
{"o":595.5097412915,"h":608.8713727188,"l":595.5097412915,"c":605.8609165119,"v":613841.2944762419,"t":1711076400}
{"o":605.8609165119,"h":609.094776716,"l":600.8185950912,"c":606.8646563673,"v":622497.2970592389,"t":1711080000}
{"o":606.8646563673,"h":610.2054209393,"l":601.2667480975,"c":608.0098842497,"v":527029.9927587898,"t":1711083600}
{"o":608.0098842497,"h":612.0802752658,"l":605.0429888727,"c":610.3483444866,"v":562832.8621040612,"t":1711087200}
{"o":610.3483444866,"h":611.2006490037,"l":603.581845781,"c":605.8970842791,"v":470457.7723953145,"t":1711090800}
{"o":605.8970842791,"h":609.8978960989,"l":598.1276610964,"c":599.9093319027,"v":410768.7465111128,"t":1711094400}
{"o":599.9093319027,"h":603.3022721989,"l":595.1294313879,"c":596.2294979213,"v":398298.5409051873,"t":1711098000}
{"o":596.2294979213,"h":598.4955321097,"l":589.2087817724,"c":590.5612673516,"v":539291.7081062258,"t":1711101600}
{"o":590.5612673516,"h":593.8776230333,"l":581.0189886072,"c":582.2362345261,"v":638647.0698300665,"t":1711105200}
{"o":582.2362345261,"h":588.7127080401,"l":579.2255228953,"c":585.3973321623,"v":623099.6242452684,"t":1711108800}
{"o":585.3973321623,"h":588.2165423084,"l":569.1252025526,"c":571.7483593036,"v":729670.8964002097,"t":1711112400}
{"o":571.7483593036,"h":576.1150377514,"l":567.4334450282,"c":570.1433872302,"v":736295.6001494561,"t":1711116000}
{"o":570.1433872302,"h":586.4135718519,"l":569.7850445074,"c":581.2605779036,"v":725847.3038488809,"t":1711119600}
{"o":581.2605779036,"h":581.2652279478,"l":570.0760829186,"c":576.9739577584,"v":805404.132340492,"t":1711123200}
{"o":576.9739577584,"h":584.5592226161,"l":575.1141301521,"c":584.4628849049,"v":560973.789767233,"t":1711126800}
{"o":584.4628849049,"h":586.3429298145,"l":579.5678848849,"c":582.9701081006,"v":463463.4601832938,"t":1711130400}
{"o":582.9701081006,"h":593.3345607133,"l":578.8637723843,"c":585.3893190835,"v":385960.9657288748,"t":1711134000}
{"o":585.3893190835,"h":587.4614061117,"l":577.0208213861,"c":579.3197878408,"v":422704.5711825365,"t":1711137600}
{"o":579.3197878408,"h":580.2588200151,"l":568.0283442814,"c":576.4511930596,"v":570419.9576693604,"t":1711141200}
{"o":576.4511930596,"h":578.5542711821,"l":568.9821470288,"c":576.5070442288,"v":406267.3564708353,"t":1711144800}
{"o":576.5070442288,"h":592.8659971667,"l":575.5961694597,"c":592.2839744101,"v":452619.3735811998,"t":1711148400}
{"o":592.2839744101,"h":593.5992782059,"l":587.4812195808,"c":588.1795678046,"v":389877.2594826409,"t":1711152000}
{"o":588.1795678046,"h":602.8931151428,"l":587.748591571,"c":598.164640989,"v":474863.1385257517,"t":1711155600}
{"o":598.164640989,"h":599.126266157,"l":589.4685468743,"c":592.7375911134,"v":415830.3822189746,"t":1711159200}
{"o":592.7375911134,"h":592.7588977254,"l":576.8781249061,"c":582.1372485939,"v":442164.1988285932,"t":1711162800}
{"o":582.1372485939,"h":586.4778981855,"l":581.1689208519,"c":582.4298034553,"v":348481.5701726404,"t":1711166400}
{"o":582.4298034553,"h":585.7205047037,"l":580.405875668,"c":584.5750503857,"v":296112.832500594,"t":1711170000}
{"o":584.5750503857,"h":590.819674583,"l":581.9164588384,"c":589.2783656165,"v":335955.4091630667,"t":1711173600}
{"o":589.2783656165,"h":601.0254290207,"l":588.8862626489,"c":595.7765309588,"v":378833.5164862087,"t":1711177200}
{"o":595.7765309588,"h":599.5458727893,"l":591.4250555532,"c":595.2112367606,"v":355562.3962017356,"t":1711180800}
{"o":595.2112367606,"h":596.3916369483,"l":585.4047775904,"c":593.6460879293,"v":293693.5455503369,"t":1711184400}
{"o":593.6460879293,"h":598.2663030001,"l":591.1215738114,"c":591.8492749259,"v":275931.3498237332,"t":1711188000}
{"o":591.8492749259,"h":596.4579440695,"l":590.777322757,"c":595.1275782116,"v":291652.3772541452,"t":1711191600}
{"o":595.1275782116,"h":601.0081093354,"l":592.3038286198,"c":599.1663729099,"v":302720.5803909045,"t":1711195200}
{"o":599.1663729099,"h":601.2905111186,"l":592.916008538,"c":598.851514333,"v":365346.440307097,"t":1711198800}
{"o":598.851514333,"h":606.6708730963,"l":593.7771675495,"c":601.6782845433,"v":453232.3177393684,"t":1711202400}
{"o":601.6782845433,"h":604.2590445967,"l":585.1687883629,"c":593.0217714752,"v":432607.6691344967,"t":1711206000}
{"o":593.0217714752,"h":598.6793834664,"l":588.6044367031,"c":593.6010467204,"v":373523.5362428201,"t":1711209600}
{"o":593.6010467204,"h":597.7627657736,"l":590.8054865877,"c":595.4894052024,"v":408013.6816069016,"t":1711213200}
{"o":595.4894052024,"h":598.8613862859,"l":594.3365950326,"c":595.8580542482,"v":348267.8564759818,"t":1711216800}
{"o":595.8580542482,"h":599.3455360591,"l":591.0816375775,"c":591.8888480934,"v":285920.6788189639,"t":1711220400}
{"o":591.8888480934,"h":594.2808682252,"l":585.7170937015,"c":586.054392725,"v":338411.7665822142,"t":1711224000}
{"o":586.054392725,"h":591.9975426228,"l":584.3894203479,"c":589.2998682125,"v":315045.7176085183,"t":1711227600}
{"o":589.2998682125,"h":594.1526830537,"l":587.7240133555,"c":591.7386953644,"v":269366.2100567606,"t":1711231200}
{"o":591.7386953644,"h":593.5145943158,"l":582.8073534503,"c":584.5758172399,"v":343085.0761964815,"t":1711234800}
{"o":584.5758172399,"h":600.546004189,"l":582.8250534693,"c":595.8827752994,"v":386571.486700866,"t":1711238400}
{"o":595.8827752994,"h":597.4959366303,"l":593.1519484591,"c":595.6701701177,"v":326293.0685283063,"t":1711242000}
{"o":595.6701701177,"h":596.7709393242,"l":588.7760267494,"c":590.368326468,"v":262463.7347679578,"t":1711245600}
{"o":590.368326468,"h":591.8914961516,"l":581.2004817672,"c":581.5232515502,"v":320088.5463489016,"t":1711249200}
{"o":581.5232515502,"h":585.5008006345,"l":579.9319304414,"c":584.9040146638,"v":281305.1164251165,"t":1711252800}
{"o":584.9040146638,"h":588.8317456503,"l":582.4416625392,"c":586.9944850937,"v":215010.8833143541,"t":1711256400}
{"o":586.9944850937,"h":588.6355701168,"l":581.9462938742,"c":584.6446335661,"v":220748.4873748514,"t":1711260000}
{"o":584.6446335661,"h":587.5330312987,"l":582.4284245735,"c":587.0902435408,"v":208818.953672897,"t":1711263600}
{"o":587.0902435408,"h":595.8357535388,"l":585.0830636247,"c":594.9516188125,"v":291321.8895853597,"t":1711267200}
{"o":594.9516188125,"h":595.8754799215,"l":587.2702057108,"c":589.4171680755,"v":229597.7570112818,"t":1711270800}
{"o":589.4171680755,"h":593.6604382926,"l":588.7471158034,"c":591.2684972206,"v":240136.2254481683,"t":1711274400}
{"o":591.2684972206,"h":593.0990342829,"l":587.7194041741,"c":591.8892746692,"v":211165.1054132665,"t":1711278000}
{"o":591.8892746692,"h":598.8744126939,"l":589.977557351,"c":597.732167808,"v":299323.1824828592,"t":1711281600}
{"o":597.732167808,"h":598.9702494001,"l":592.4314108176,"c":593.1255838539,"v":276611.9401868111,"t":1711285200}
{"o":593.1255838539,"h":600.3354632508,"l":592.7161780327,"c":598.5761352333,"v":335534.8706300234,"t":1711288800}
{"o":598.5761352333,"h":599.511868803,"l":594.5475250061,"c":596.5690741639,"v":372309.5977763629,"t":1711292400}
{"o":596.5690741639,"h":598.9880268387,"l":589.1768901798,"c":589.6950743065,"v":356131.9359484169,"t":1711296000}
{"o":589.6950743065,"h":591.0385288473,"l":583.5631558623,"c":589.0962368109,"v":428918.4680473235,"t":1711299600}
{"o":589.0962368109,"h":598.0743059332,"l":588.9737278844,"c":596.7572801568,"v":357594.4267258386,"t":1711303200}
{"o":596.7572801568,"h":598.9163627004,"l":595.1005312505,"c":596.2028642755,"v":308044.331274509,"t":1711306800}
{"o":596.2028642755,"h":607.9282395494,"l":593.8874181997,"c":605.4726852263,"v":401970.4720140536,"t":1711310400}
{"o":605.4726852263,"h":618.1241418946,"l":605.4726852263,"c":615.8935473975,"v":560430.3269153802,"t":1711314000}
{"o":615.8935473975,"h":627.6344802379,"l":615.7796018549,"c":626.1512113389,"v":469546.5408910051,"t":1711317600}
{"o":626.1512113389,"h":632.1564726817,"l":620.1070103826,"c":622.3871321917,"v":504667.2375355055,"t":1711321200}
{"o":622.3871321917,"h":623.6414117705,"l":612.6263808797,"c":613.8203046898,"v":430201.761847832,"t":1711324800}
{"o":613.8203046898,"h":620.4558745361,"l":612.8924162668,"c":619.3334664157,"v":436582.8800908683,"t":1711328400}
{"o":619.3334664157,"h":625.180114224,"l":617.3856832513,"c":623.5885132153,"v":407077.603544676,"t":1711332000}
{"o":623.5885132153,"h":628.0921327941,"l":621.9667880258,"c":625.5770116976,"v":348533.6470722323,"t":1711335600}
{"o":625.5770116976,"h":628.3553763884,"l":622.3038936273,"c":626.8835848155,"v":350702.7292396975,"t":1711339200}
{"o":626.8835848155,"h":633.9555570357,"l":624.2841146438,"c":629.5891948175,"v":323502.6588459554,"t":1711342800}
{"o":629.5891948175,"h":637.5232955484,"l":627.8706267404,"c":636.1763991458,"v":275162.6250506047,"t":1711346400}
{"o":636.1763991458,"h":642.0825296786,"l":628.1635931014,"c":628.7056821005,"v":360117.1427141441,"t":1711350000}
{"o":628.7056821005,"h":635.2648969167,"l":628.4032271386,"c":633.2124836958,"v":304334.6312839515,"t":1711353600}
{"o":633.2124836958,"h":641.461214697,"l":632.0370736665,"c":640.7412630164,"v":315539.3608157927,"t":1711357200}
{"o":640.7412630164,"h":651.5488618005,"l":638.6895578667,"c":641.7531789441,"v":431990.0042836014,"t":1711360800}
{"o":641.7531789441,"h":645.0527206041,"l":634.9498723908,"c":636.2707361604,"v":365662.3894376922,"t":1711364400}
{"o":636.2707361604,"h":638.8972974697,"l":630.3294703411,"c":633.5639142712,"v":368042.0934326861,"t":1711368000}
{"o":633.5639142712,"h":645.9546690273,"l":630.8483536736,"c":644.889025599,"v":392800.2854346604,"t":1711371600}
{"o":644.889025599,"h":666.161031749,"l":640.387282805,"c":651.7213192555,"v":716057.9019732348,"t":1711375200}
{"o":651.7213192555,"h":655.0048628189,"l":645.4764554083,"c":652.6245194549,"v":622285.0527078296,"t":1711378800}
{"o":652.6245194549,"h":655.3684197934,"l":643.7013665239,"c":653.1632579492,"v":613261.5793730014,"t":1711382400}
{"o":653.1632579492,"h":658.9170706356,"l":650.6287648257,"c":653.8193895941,"v":589842.2065116076,"t":1711386000}
{"o":653.8193895941,"h":656.202316949,"l":649.0138119993,"c":651.0570626547,"v":404285.2162189232,"t":1711389600}
{"o":651.0570626547,"h":652.479435571,"l":645.6257643635,"c":651.0544943351,"v":465247.991764376,"t":1711393200}
{"o":651.0544943351,"h":653.9310061709,"l":647.4712059569,"c":649.5916636757,"v":387314.7722268896,"t":1711396800}
{"o":649.5916636757,"h":651.6787873387,"l":639.2819895676,"c":641.5971285411,"v":461740.5860913051,"t":1711400400}
{"o":641.5971285411,"h":647.8003252691,"l":639.6493717246,"c":645.8769961854,"v":424592.9938557047,"t":1711404000}
{"o":645.8769961854,"h":650.8707843412,"l":637.777868162,"c":639.5672159565,"v":367697.4396329193,"t":1711407600}
{"o":639.5672159565,"h":645.9706695148,"l":636.6499802591,"c":639.7065134336,"v":445466.8689961327,"t":1711411200}
{"o":639.7065134336,"h":643.8299810744,"l":637.6531862607,"c":642.5446396721,"v":334758.5354520082,"t":1711414800}
{"o":642.5446396721,"h":649.2564117406,"l":640.041878007,"c":648.7251479075,"v":392998.9081202822,"t":1711418400}
{"o":648.7251479075,"h":650.3980708065,"l":645.7212147384,"c":648.7420316264,"v":345225.8985353514,"t":1711422000}
{"o":648.7420316264,"h":657.8653449602,"l":647.7221219018,"c":656.6522376916,"v":380668.4459296105,"t":1711425600}
{"o":656.6522376916,"h":663.859428053,"l":654.9676192644,"c":659.4809593029,"v":441391.8614009998,"t":1711429200}
{"o":659.4809593029,"h":662.6841606756,"l":655.5682238153,"c":661.6435579392,"v":595380.1511578533,"t":1711432800}
{"o":661.6435579392,"h":665.4571954719,"l":656.0371474235,"c":657.0349283824,"v":762819.3311960201,"t":1711436400}
{"o":657.0349283824,"h":659.718921852,"l":651.13594315,"c":657.8151392091,"v":612410.2368357249,"t":1711440000}
{"o":657.8151392091,"h":662.1962194735,"l":654.8747550377,"c":661.315862156,"v":424894.665459368,"t":1711443600}
{"o":661.315862156,"h":664.8411322904,"l":658.6341535134,"c":660.6588957552,"v":440613.1263263805,"t":1711447200}
{"o":660.6588957552,"h":664.2352599054,"l":658.2977934782,"c":659.3287079225,"v":486436.057965146,"t":1711450800}
{"o":659.3287079225,"h":662.434921943,"l":654.445076298,"c":659.2816757821,"v":499588.5687298406,"t":1711454400}
{"o":659.2816757821,"h":660.8980282025,"l":648.1717743138,"c":652.4255934474,"v":743360.8596626319,"t":1711458000}
{"o":652.4255934474,"h":654.3401254969,"l":641.6406131451,"c":649.6051516354,"v":1240480.545082072,"t":1711461600}
{"o":649.6051516354,"h":649.9431826076,"l":637.321811684,"c":644.8483720734,"v":781057.2129540882,"t":1711465200}
{"o":644.8483720734,"h":649.1873870836,"l":630.9012843027,"c":634.3542005896,"v":712419.0228572409,"t":1711468800}
{"o":634.3542005896,"h":640.0569164715,"l":630.1781772928,"c":638.5645732941,"v":540307.1422538998,"t":1711472400}
{"o":638.5645732941,"h":647.7453229322,"l":636.6835617089,"c":640.8284709589,"v":437692.5521795145,"t":1711476000}
{"o":640.8284709589,"h":642.4639212414,"l":633.957469338,"c":636.8926559608,"v":533698.8065822752,"t":1711479600}
{"o":636.8926559608,"h":643.3140072719,"l":636.5160152702,"c":642.7231078958,"v":486189.9451757885,"t":1711483200}
{"o":642.7231078958,"h":651.9383060393,"l":640.5614789606,"c":647.4370907778,"v":418626.0873871145,"t":1711486800}
{"o":647.4370907778,"h":651.6468296982,"l":642.3087436818,"c":650.7662216682,"v":458498.5346974599,"t":1711490400}
{"o":650.7662216682,"h":651.8631486951,"l":644.4323533094,"c":644.6419362128,"v":427518.2129884121,"t":1711494000}
{"o":644.6419362128,"h":651.1873792578,"l":638.382973601,"c":650.7964192176,"v":605207.2456684929,"t":1711497600}
{"o":650.7964192176,"h":652.3961959452,"l":643.7134077341,"c":644.8883607491,"v":542739.2798047842,"t":1711501200}
{"o":644.8883607491,"h":649.1308615132,"l":641.0002505422,"c":649.0398494837,"v":467444.8593605473,"t":1711504800}
{"o":649.0398494837,"h":649.1619001572,"l":640.0736165551,"c":643.3012697561,"v":527222.1676264369,"t":1711508400}
{"o":643.3012697561,"h":645.525813279,"l":636.0270148081,"c":639.9675108019,"v":526708.7394574899,"t":1711512000}
{"o":639.9675108019,"h":644.3544762055,"l":637.0522750181,"c":643.6155024065,"v":368799.8971196701,"t":1711515600}
{"o":643.6155024065,"h":645.0331102882,"l":623.3033930891,"c":641.8692110842,"v":445609.9890165981,"t":1711519200}
{"o":641.8692110842,"h":642.9684139895,"l":629.3504331968,"c":632.257686482,"v":460025.0870906182,"t":1711522800}
{"o":632.257686482,"h":635.3224730116,"l":625.8543422142,"c":626.6465897315,"v":400309.5988659647,"t":1711526400}
{"o":626.6465897315,"h":630.7263250818,"l":621.1753929769,"c":629.7202367251,"v":490299.0413946016,"t":1711530000}
{"o":629.7202367251,"h":632.787201576,"l":627.7356794401,"c":631.3833204698,"v":409541.5648297378,"t":1711533600}
{"o":631.3833204698,"h":638.5435876318,"l":626.8999902579,"c":637.7796669053,"v":401593.6185252172,"t":1711537200}
{"o":637.7796669053,"h":638.8734703523,"l":629.8095244439,"c":633.259783515,"v":433129.7207366778,"t":1711540800}
{"o":633.259783515,"h":647.1776977344,"l":626.2960555013,"c":628.1313897277,"v":833665.1403454186,"t":1711544400}
{"o":628.1313897277,"h":630.6361893794,"l":611.4953837755,"c":626.2168167994,"v":959571.2404483759,"t":1711548000}
{"o":626.2168167994,"h":628.3543890786,"l":612.4243325598,"c":612.4243325598,"v":647486.5313502687,"t":1711551600}
{"o":612.4243325598,"h":620.5080106811,"l":609.5012105483,"c":619.7082633395,"v":632002.9770094092,"t":1711555200}
{"o":619.7082633395,"h":623.7949237006,"l":617.5932860862,"c":619.5939590535,"v":403250.1024721296,"t":1711558800}
{"o":619.5939590535,"h":621.9477040137,"l":612.9867620066,"c":613.8363292025,"v":439032.0596771179,"t":1711562400}
{"o":613.8363292025,"h":619.430767279,"l":612.6680706367,"c":617.8632549176,"v":377219.3842139562,"t":1711566000}
{"o":617.8632549176,"h":626.7172113801,"l":615.5542069594,"c":626.52002705,"v":423981.5515513067,"t":1711569600}
{"o":626.52002705,"h":627.8635600745,"l":620.0412026694,"c":623.7579690839,"v":388168.2869830016,"t":1711573200}
{"o":623.7579690839,"h":633.3536510154,"l":622.6777309834,"c":632.6284387094,"v":408454.426421199,"t":1711576800}
{"o":632.6284387094,"h":632.7300818198,"l":624.8774789202,"c":630.099140765,"v":391220.8861703369,"t":1711580400}
{"o":630.099140765,"h":636.5228773196,"l":626.9953508045,"c":630.9949429088,"v":584260.452812909,"t":1711584000}
{"o":630.9949429088,"h":632.4689882374,"l":620.9867599757,"c":623.7132493038,"v":453867.9569257461,"t":1711587600}
{"o":623.7132493038,"h":626.0852868927,"l":612.8085644252,"c":615.4583702037,"v":545387.1038412243,"t":1711591200}
{"o":615.4583702037,"h":617.8849532258,"l":610.7649108347,"c":616.4554632367,"v":436690.3052074439,"t":1711594800}
{"o":616.4554632367,"h":622.3379815551,"l":20.0103858969,"c":20.2818424651,"v":406778.4536258844,"t":1711598400}
{"o":20.2818424651,"h":20.3846634216,"l":20.2236688253,"c":20.283602314,"v":332992.5334935344,"t":1711602000}
{"o":20.283602314,"h":20.6664247545,"l":20.2315679778,"c":20.6391000907,"v":364244.6261114317,"t":1711605600}
{"o":20.6391000907,"h":20.7344516967,"l":20.5396327458,"c":20.6912880657,"v":316374.502027866,"t":1711609200}
{"o":20.6912880657,"h":20.8154653722,"l":20.6341954545,"c":20.6442395701,"v":340285.62165156,"t":1711612800}
{"o":20.6442395701,"h":20.7955613175,"l":20.5999664518,"c":20.6949765978,"v":340159.3748221896,"t":1711616400}
{"o":20.6949765978,"h":20.7367910645,"l":20.4733615089,"c":20.595210468,"v":408152.8114788883,"t":1711620000}
{"o":20.595210468,"h":20.6630142455,"l":20.3963843727,"c":20.4686210284,"v":352974.0479828155,"t":1711623600}
{"o":20.4686210284,"h":20.5345375771,"l":20.2167902201,"c":20.3407224531,"v":405923.7529376522,"t":1711627200}
{"o":20.3407224531,"h":20.5611096879,"l":20.1839594237,"c":20.553027424,"v":514877.4118828775,"t":1711630800}
{"o":20.553027424,"h":20.947747642,"l":20.4567901598,"c":20.8803548732,"v":683852.4378647153,"t":1711634400}
{"o":20.8803548732,"h":20.8915884837,"l":20.5444204342,"c":20.7006868396,"v":586793.7303020451,"t":1711638000}
{"o":20.7006868396,"h":20.7678438936,"l":20.4152699044,"c":20.4741220148,"v":549867.1159805016,"t":1711641600}
{"o":20.4741220148,"h":20.5007776217,"l":20.3693925696,"c":20.47537197,"v":479297.225039446,"t":1711645200}
{"o":20.47537197,"h":20.7028096435,"l":20.3858314299,"c":20.573322278,"v":440334.9822541228,"t":1711648800}
{"o":20.573322278,"h":20.7751283632,"l":20.5014358311,"c":20.5950124155,"v":547463.532528175,"t":1711652400}
{"o":20.5950124155,"h":20.8338087102,"l":20.5676235858,"c":20.7293129802,"v":545649.2304326985,"t":1711656000}
{"o":20.7293129802,"h":20.8904011822,"l":20.5331241226,"c":20.6979693461,"v":576151.0694880687,"t":1711659600}
{"o":20.6979693461,"h":20.9952579309,"l":20.5909702698,"c":20.9840500375,"v":451362.6339260364,"t":1711663200}
{"o":20.9840500375,"h":21.1409981245,"l":20.8992201451,"c":20.956977096,"v":493996.7089723542,"t":1711666800}
{"o":20.956977096,"h":20.965199956,"l":20.7304915545,"c":20.8422211901,"v":446949.4197318056,"t":1711670400}
{"o":20.8422211901,"h":21.0847538401,"l":20.785231574,"c":20.8565825594,"v":495941.8148154986,"t":1711674000}
{"o":20.8565825594,"h":21.0098922366,"l":20.7428658521,"c":20.9134051782,"v":507326.9627688175,"t":1711677600}
{"o":20.9134051782,"h":21.0372757937,"l":20.765004216,"c":20.8130746859,"v":466443.8620010193,"t":1711681200}
{"o":20.8130746859,"h":20.8962611883,"l":20.6824564358,"c":20.7230694576,"v":435310.4577569775,"t":1711684800}
{"o":20.7230694576,"h":20.7871029365,"l":20.5251863674,"c":20.555444216,"v":462952.9531815926,"t":1711688400}
{"o":20.555444216,"h":20.6737578884,"l":20.4762473603,"c":20.6098897293,"v":353687.3951391025,"t":1711692000}
{"o":20.6098897293,"h":20.6675377472,"l":20.2677939199,"c":20.2958443999,"v":409293.42825727,"t":1711695600}
{"o":20.2958443999,"h":20.5749918671,"l":20.2629880795,"c":20.4953417255,"v":351922.6621630636,"t":1711699200}
{"o":20.4953417255,"h":20.5718011715,"l":20.2610365462,"c":20.3047508551,"v":357814.3850476666,"t":1711702800}
{"o":20.3047508551,"h":20.520949385,"l":20.2662395998,"c":20.5093763771,"v":360892.3266623789,"t":1711706400}
{"o":20.5093763771,"h":20.6149822529,"l":20.4563300579,"c":20.5386104423,"v":356535.5957225305,"t":1711710000}
{"o":20.5386104423,"h":20.6043656767,"l":20.4019937051,"c":20.5299813225,"v":406351.1033128157,"t":1711713600}
{"o":20.5299813225,"h":20.6881251956,"l":20.4553514856,"c":20.6458560179,"v":498725.3777117218,"t":1711717200}
{"o":20.6458560179,"h":20.9806893291,"l":20.5795429037,"c":20.8396341429,"v":584092.3150955115,"t":1711720800}
{"o":20.8396341429,"h":20.8742503111,"l":20.3805896034,"c":20.4261840065,"v":682041.9932362582,"t":1711724400}
{"o":20.4261840065,"h":20.6940045585,"l":20.3968501927,"c":20.4174747581,"v":597174.6123920849,"t":1711728000}
{"o":20.4174747581,"h":20.5920484726,"l":20.3927922268,"c":20.5593318514,"v":671476.6153918322,"t":1711731600}
{"o":20.5593318514,"h":20.6101255445,"l":20.42159709,"c":20.5821506267,"v":607634.9904592095,"t":1711735200}
{"o":20.5821506267,"h":20.7478903253,"l":20.4950512737,"c":20.7397897366,"v":630458.2799873208,"t":1711738800}
{"o":20.7397897366,"h":20.9902877298,"l":20.6486872096,"c":20.9590318495,"v":618584.9738531271,"t":1711742400}
{"o":20.9590318495,"h":20.9914583759,"l":20.7059652084,"c":20.8399793014,"v":644672.5058409896,"t":1711746000}
{"o":20.8399793014,"h":21.2795508478,"l":20.8095036957,"c":21.2449849001,"v":563772.0686795012,"t":1711749600}
{"o":21.2449849001,"h":21.3564087868,"l":21.1383098522,"c":21.2341802924,"v":631670.7039474623,"t":1711753200}
{"o":21.2341802924,"h":21.4954981502,"l":21.0986741979,"c":21.4588942471,"v":649896.0617163791,"t":1711756800}
{"o":21.4588942471,"h":21.513269966,"l":21.2414323941,"c":21.2597514952,"v":634082.0554284863,"t":1711760400}
{"o":21.2597514952,"h":21.3493176314,"l":21.1620464249,"c":21.2205497366,"v":533113.0774373703,"t":1711764000}
{"o":21.2205497366,"h":21.3544774758,"l":21.2108576446,"c":21.3101622649,"v":536390.2790798545,"t":1711767600}
{"o":21.3101622649,"h":21.9436866214,"l":21.2897750408,"c":21.9317266967,"v":779021.7793808667,"t":1711771200}
{"o":21.9317266967,"h":22.1036938812,"l":21.8133562801,"c":21.9688373046,"v":733349.6627896441,"t":1711774800}
{"o":21.9688373046,"h":22.0914535005,"l":21.809769183,"c":21.8655665384,"v":744917.8899358142,"t":1711778400}
{"o":21.8655665384,"h":21.9649961545,"l":21.6162173883,"c":21.6456682855,"v":730758.3029392186,"t":1711782000}
{"o":21.6456682855,"h":21.7372678279,"l":21.3520074667,"c":21.5127686223,"v":682327.0811668308,"t":1711785600}
{"o":21.5127686223,"h":21.7532287808,"l":21.4758445654,"c":21.6596580435,"v":558663.0223087221,"t":1711789200}
{"o":21.6596580435,"h":21.7540595138,"l":21.5893718357,"c":21.6568775498,"v":475890.8010013656,"t":1711792800}
{"o":21.6568775498,"h":21.958254999,"l":21.6568775498,"c":21.8672818862,"v":488916.9027649061,"t":1711796400}
{"o":21.8672818862,"h":21.9491430876,"l":21.7414796406,"c":21.8868025498,"v":498413.4697176522,"t":1711800000}
{"o":21.8868025498,"h":21.8992580385,"l":21.6882314296,"c":21.7957525569,"v":533337.2705417044,"t":1711803600}
{"o":21.7957525569,"h":21.8527571528,"l":21.5624810868,"c":21.6489017064,"v":569813.8056161746,"t":1711807200}
{"o":21.6489017064,"h":21.7765919547,"l":21.5878975657,"c":21.6970953403,"v":678558.3567413904,"t":1711810800}
{"o":21.6970953403,"h":21.8667496861,"l":21.6195804556,"c":21.8447287499,"v":733675.3604147336,"t":1711814400}
{"o":21.8447287499,"h":21.8745688453,"l":21.7128661537,"c":21.773903659,"v":532634.5898639301,"t":1711818000}
{"o":21.773903659,"h":21.8557319797,"l":21.6565922131,"c":21.670625222,"v":485741.2132579964,"t":1711821600}
{"o":21.670625222,"h":21.7350733739,"l":21.3888982476,"c":21.6148725655,"v":574035.972043477,"t":1711825200}
{"o":21.6148725655,"h":21.6416619633,"l":21.5000790545,"c":21.5425294359,"v":430854.2580915273,"t":1711828800}
{"o":21.5425294359,"h":21.6258405349,"l":21.4169344218,"c":21.5711197789,"v":397780.620733596,"t":1711832400}
{"o":21.5711197789,"h":21.7387742652,"l":21.5072351495,"c":21.6786386541,"v":460261.0113453118,"t":1711836000}
{"o":21.6786386541,"h":21.7065061487,"l":21.3597346405,"c":21.4636590507,"v":501265.1853030321,"t":1711839600}
{"o":21.4636590507,"h":21.7548266037,"l":21.4109163018,"c":21.5805594953,"v":536660.428084523,"t":1711843200}
{"o":21.5805594953,"h":21.7983419245,"l":21.4928540973,"c":21.7612986143,"v":531878.6465764679,"t":1711846800}
{"o":21.7612986143,"h":21.8064117715,"l":21.5619519547,"c":21.6042743513,"v":548203.4525183358,"t":1711850400}
{"o":21.6042743513,"h":21.6798366805,"l":21.4013240531,"c":21.4760219627,"v":494455.1013991081,"t":1711854000}
{"o":21.4760219627,"h":21.6240118557,"l":21.4291181981,"c":21.5944435792,"v":376372.1931633227,"t":1711857600}
{"o":21.5944435792,"h":21.7460462105,"l":21.5214985088,"c":21.7172309745,"v":378071.3370110907,"t":1711861200}
{"o":21.7172309745,"h":21.7445353331,"l":21.5233038059,"c":21.5538511257,"v":373035.1923817963,"t":1711864800}
{"o":21.5538511257,"h":21.7978855483,"l":21.5261485801,"c":21.7407571926,"v":374269.6918632304,"t":1711868400}
{"o":21.7407571926,"h":21.8046687115,"l":21.6574043875,"c":21.7734262668,"v":462411.2547512687,"t":1711872000}
{"o":21.7734262668,"h":21.7870364886,"l":21.6097661533,"c":21.7243735697,"v":490458.0818279352,"t":1711875600}
{"o":21.7243735697,"h":21.7823702091,"l":21.5920726157,"c":21.6646360026,"v":413558.4160573506,"t":1711879200}
{"o":21.6646360026,"h":21.7678543535,"l":21.5940186633,"c":21.6389515456,"v":366357.8131434062,"t":1711882800}
{"o":21.6389515456,"h":21.7885143962,"l":21.5986414058,"c":21.6887053181,"v":384946.9722490637,"t":1711886400}
{"o":21.6887053181,"h":21.851652796,"l":21.6162098823,"c":21.7746027617,"v":500012.2847363994,"t":1711890000}
{"o":21.7746027617,"h":21.8175820881,"l":21.6386946708,"c":21.704719394,"v":484596.5660744924,"t":1711893600}
{"o":21.704719394,"h":21.7777790229,"l":21.6035428167,"c":21.6190562226,"v":513732.8090508675,"t":1711897200}
{"o":21.6190562226,"h":21.7428721865,"l":21.5973427078,"c":21.6954366284,"v":511793.1016651909,"t":1711900800}
{"o":21.6954366284,"h":21.7962162687,"l":21.6322669342,"c":21.754731427,"v":514315.4525762796,"t":1711904400}
{"o":21.754731427,"h":22.0387050425,"l":21.6656500928,"c":21.9195505676,"v":535381.0856923526,"t":1711908000}
{"o":21.9195505676,"h":22.2637158761,"l":21.8635289267,"c":22.1049539601,"v":625682.4684587063,"t":1711911600}
{"o":22.1049539601,"h":22.1948947403,"l":21.9269975989,"c":22.0312952545,"v":520101.6161588357,"t":1711915200}
{"o":22.0312952545,"h":22.097313204,"l":21.9293840229,"c":22.0598220495,"v":541950.1439051076,"t":1711918800}
{"o":22.0598220495,"h":22.2291512668,"l":21.9685910452,"c":22.1660588585,"v":563996.8691336775,"t":1711922400}
{"o":22.1660588585,"h":22.4979928513,"l":22.0904473844,"c":22.3518894046,"v":665198.7212063173,"t":1711926000}
{"o":22.3518894046,"h":22.4652726702,"l":22.1955490845,"c":22.3258417312,"v":659809.285582968,"t":1711929600}
{"o":22.3258417312,"h":22.5956155345,"l":22.2725607568,"c":22.4398055621,"v":683458.2659706465,"t":1711933200}
{"o":22.4398055621,"h":22.5139400735,"l":22.3424974697,"c":22.4100421245,"v":602799.1477044069,"t":1711936800}
{"o":22.4100421245,"h":22.5067894335,"l":22.248710959,"c":22.3895442734,"v":635804.2229976046,"t":1711940400}
{"o":22.3895442734,"h":22.5361534629,"l":22.2194292741,"c":22.2312271744,"v":627463.2007594107,"t":1711944000}
{"o":22.2312271744,"h":22.3223619916,"l":21.4025083787,"c":21.5349027689,"v":1033054.0400529092,"t":1711947600}
{"o":21.5349027689,"h":21.9330197531,"l":21.4721867367,"c":21.903209903,"v":826701.8437735512,"t":1711951200}
{"o":21.903209903,"h":22.0915937152,"l":21.8494172893,"c":21.8812295654,"v":525616.2719797484,"t":1711954800}
{"o":21.8812295654,"h":21.9548734632,"l":21.5923798739,"c":21.7154444848,"v":610469.7508456717,"t":1711958400}
{"o":21.7154444848,"h":21.8932663852,"l":21.702523707,"c":21.7516426524,"v":435340.1057635996,"t":1711962000}
{"o":21.7516426524,"h":21.8496111941,"l":21.5308640542,"c":21.7161701604,"v":429089.505620726,"t":1711965600}
{"o":21.7161701604,"h":21.8272535516,"l":21.5688665036,"c":21.5749371074,"v":434059.6719671161,"t":1711969200}
{"o":21.5749371074,"h":21.76589479,"l":21.5445696847,"c":21.7564140084,"v":483267.1272320381,"t":1711972800}
{"o":21.7564140084,"h":21.8700545068,"l":21.6564974375,"c":21.7550052447,"v":610441.9280418333,"t":1711976400}
{"o":21.7550052447,"h":21.8417496705,"l":21.0596735754,"c":21.1537790434,"v":861158.5225429549,"t":1711980000}
{"o":21.1537790434,"h":21.2110390775,"l":20.6609576137,"c":20.784963635,"v":944537.9134976279,"t":1711983600}
{"o":20.784963635,"h":21.113819968,"l":20.6842550119,"c":20.9377492316,"v":716766.9299014336,"t":1711987200}
{"o":20.9377492316,"h":21.0348155444,"l":20.7526752522,"c":21.0099133247,"v":552535.1017297786,"t":1711990800}
{"o":21.0099133247,"h":21.0251868855,"l":20.7168600417,"c":20.9550293057,"v":615927.0925902927,"t":1711994400}
{"o":20.9550293057,"h":21.3916881164,"l":20.87683345,"c":21.3694994978,"v":565248.6831439668,"t":1711998000}
{"o":21.3694994978,"h":21.4227478949,"l":21.1809451899,"c":21.4131768188,"v":525307.6958228272,"t":1712001600}
{"o":21.4131768188,"h":21.4387041504,"l":21.2724854352,"c":21.3059869742,"v":445290.5592555344,"t":1712005200}
{"o":21.3059869742,"h":21.4087864516,"l":21.2186364013,"c":21.3250880586,"v":511870.0913031733,"t":1712008800}
{"o":21.3250880586,"h":21.4295029888,"l":21.245344443,"c":21.2511044972,"v":492025.2661315472,"t":1712012400}
{"o":21.2511044972,"h":21.3266303353,"l":20.8289542462,"c":20.9738083516,"v":628294.6785569793,"t":1712016000}
{"o":20.9738083516,"h":21.2248592219,"l":20.9088013946,"c":21.0176812751,"v":515884.5692387876,"t":1712019600}
{"o":21.0176812751,"h":21.0420109211,"l":20.1034478902,"c":20.5076652905,"v":1120510.9311404836,"t":1712023200}
{"o":20.5076652905,"h":20.6121165914,"l":20.2339953875,"c":20.2972077684,"v":841080.5525450177,"t":1712026800}
{"o":20.2972077684,"h":20.4192692567,"l":20.1312423488,"c":20.2932082445,"v":649998.7862986173,"t":1712030400}
{"o":20.2932082445,"h":20.4127203174,"l":20.0289605329,"c":20.3976405535,"v":651202.4701136549,"t":1712034000}
{"o":20.3976405535,"h":20.598426012,"l":20.3069508957,"c":20.5130970909,"v":647768.1874755371,"t":1712037600}
{"o":20.5130970909,"h":20.5774258866,"l":20.2046147891,"c":20.2505516239,"v":495545.2455853969,"t":1712041200}
{"o":20.2505516239,"h":20.3250960355,"l":19.9544043942,"c":20.0281612674,"v":468450.1000772545,"t":1712044800}
{"o":20.0281612674,"h":20.2328528069,"l":19.868895091,"c":20.1475817811,"v":600696.9440881163,"t":1712048400}
{"o":20.1475817811,"h":20.1838152565,"l":19.8487422952,"c":19.9896201437,"v":458000.5133048296,"t":1712052000}
{"o":19.9896201437,"h":20.0485095927,"l":19.5860468069,"c":19.8756030288,"v":548194.3382071574,"t":1712055600}
{"o":19.8756030288,"h":20.087384828,"l":19.7056084272,"c":19.7819319011,"v":528595.1806525829,"t":1712059200}
{"o":19.7819319011,"h":19.8754576442,"l":19.429118924,"c":19.7251042708,"v":716242.0435971136,"t":1712062800}
{"o":19.7251042708,"h":20.145670314,"l":19.6387224009,"c":19.9402770946,"v":675802.4004019846,"t":1712066400}
{"o":19.9402770946,"h":20.1324233726,"l":19.5185479063,"c":19.606180383,"v":721565.331263011,"t":1712070000}
{"o":19.606180383,"h":20.0030882971,"l":19.5486168019,"c":19.9439238247,"v":986624.358725987,"t":1712073600}
{"o":19.9439238247,"h":20.1731325369,"l":19.7492672909,"c":20.1586825086,"v":706831.9398622251,"t":1712077200}
{"o":20.1586825086,"h":20.4749888101,"l":20.0733821645,"c":20.4507994039,"v":627785.9244072411,"t":1712080800}
{"o":20.4507994039,"h":20.6573638882,"l":20.3581024788,"c":20.5372608885,"v":580819.990321463,"t":1712084400}
{"o":20.5372608885,"h":20.6000034835,"l":20.3098432601,"c":20.4175475755,"v":651254.0728505891,"t":1712088000}
{"o":20.4175475755,"h":20.4858405079,"l":20.1592118775,"c":20.3175766123,"v":630846.0775849565,"t":1712091600}
{"o":20.3175766123,"h":20.4705971668,"l":20.2287561529,"c":20.3430110234,"v":471616.1100878541,"t":1712095200}
{"o":20.3430110234,"h":20.3504574182,"l":19.9641570647,"c":20.0490800216,"v":487659.1244633506,"t":1712098800}
{"o":20.0490800216,"h":20.1701688043,"l":19.4660365017,"c":20.0107664564,"v":736477.1169741516,"t":1712102400}
{"o":20.0107664564,"h":20.5682043213,"l":19.7337410461,"c":20.4690325839,"v":642361.9373044807,"t":1712106000}
{"o":20.4690325839,"h":20.6037245667,"l":20.3034135762,"c":20.5285744804,"v":528595.4932049321,"t":1712109600}
{"o":20.5285744804,"h":20.893206408,"l":20.3654996697,"c":20.8215308324,"v":480156.9133887268,"t":1712113200}
{"o":20.8215308324,"h":20.9122087618,"l":20.6614499246,"c":20.7728513308,"v":562255.1995955671,"t":1712116800}
{"o":20.7728513308,"h":20.8674727156,"l":20.6335449483,"c":20.8410141611,"v":479814.680691823,"t":1712120400}
{"o":20.8410141611,"h":21.2086593415,"l":20.7529252534,"c":21.0684379464,"v":483862.0798792936,"t":1712124000}
{"o":21.0684379464,"h":21.1574477552,"l":20.9093852396,"c":20.9741133246,"v":368218.9190414741,"t":1712127600}
{"o":20.9741133246,"h":21.1754789783,"l":20.8221242686,"c":21.0759319428,"v":428141.5365443233,"t":1712131200}
{"o":21.0759319428,"h":21.1694918407,"l":20.9700471972,"c":21.0325032943,"v":393732.4907310691,"t":1712134800}
{"o":21.0325032943,"h":21.1159685132,"l":20.6955449518,"c":20.8408861311,"v":395340.7422968526,"t":1712138400}
{"o":20.8408861311,"h":20.8846250513,"l":20.596329084,"c":20.7619898326,"v":662062.3039502153,"t":1712142000}
{"o":20.7619898326,"h":20.8979328713,"l":20.6373652235,"c":20.785898018,"v":742657.0114267241,"t":1712145600}
{"o":20.785898018,"h":20.9341581894,"l":20.6183522338,"c":20.675441904,"v":703563.7241250252,"t":1712149200}
{"o":20.675441904,"h":21.1917179958,"l":20.6511152953,"c":21.0559141709,"v":700739.6227908779,"t":1712152800}
{"o":21.0559141709,"h":21.096796064,"l":20.7400179772,"c":20.8934879399,"v":614576.7983068342,"t":1712156400}
{"o":20.8934879399,"h":21.1090254492,"l":20.767965406,"c":20.9274119626,"v":692118.3544162686,"t":1712160000}
{"o":20.9274119626,"h":21.0226160714,"l":20.6931573053,"c":20.7654066355,"v":683747.1047137529,"t":1712163600}
{"o":20.7654066355,"h":20.7938208308,"l":20.3759588676,"c":20.5987668928,"v":595227.6665091998,"t":1712167200}
{"o":20.5987668928,"h":20.6524318196,"l":20.3422544893,"c":20.5211470866,"v":487514.8667188497,"t":1712170800}
{"o":20.5211470866,"h":20.5480822892,"l":20.1851725315,"c":20.2782476221,"v":610461.5907008415,"t":1712174400}
{"o":20.2782476221,"h":20.5365798574,"l":20.0486013569,"c":20.4590934625,"v":606741.2792568712,"t":1712178000}
{"o":20.4590934625,"h":20.60897967,"l":20.3851398185,"c":20.577458771,"v":486803.7557176527,"t":1712181600}
{"o":20.577458771,"h":20.6528132268,"l":20.319386701,"c":20.4473342855,"v":417031.7013371204,"t":1712185200}
{"o":20.4473342855,"h":20.7151335926,"l":20.3901974521,"c":20.6374891289,"v":482196.7974269486,"t":1712188800}
{"o":20.6374891289,"h":20.6438465661,"l":20.3726098843,"c":20.5291349712,"v":464599.9934407229,"t":1712192400}
{"o":20.5291349712,"h":20.5600864743,"l":20.1627531855,"c":20.2729485487,"v":586674.4718597378,"t":1712196000}
{"o":20.2729485487,"h":20.3727702714,"l":19.9694385615,"c":20.0630186626,"v":564472.9572496719,"t":1712199600}
{"o":20.0630186626,"h":20.1467655045,"l":19.7447130995,"c":20.1080063035,"v":547178.134416324,"t":1712203200}
{"o":20.1080063035,"h":20.2729674613,"l":20.0465228906,"c":20.1996421824,"v":451572.191451756,"t":1712206800}
{"o":20.1996421824,"h":20.3998247442,"l":20.1611857271,"c":20.3312180449,"v":318000.8344923231,"t":1712210400}
{"o":20.3312180449,"h":20.5255343801,"l":20.27417471,"c":20.4245228227,"v":308103.2672731545,"t":1712214000}
{"o":20.4245228227,"h":20.5778039104,"l":20.3753521003,"c":20.4999386215,"v":319884.7018131696,"t":1712217600}
{"o":20.4999386215,"h":20.5498440316,"l":20.2680688314,"c":20.4741223917,"v":355999.3202354605,"t":1712221200}
{"o":20.4741223917,"h":20.5916160969,"l":20.3947047503,"c":20.4977443494,"v":323266.0483324282,"t":1712224800}
{"o":20.4977443494,"h":20.5836226334,"l":20.3830319572,"c":20.4896890675,"v":347229.392501147,"t":1712228400}
{"o":20.4896890675,"h":20.7095891778,"l":20.4161570186,"c":20.4626165723,"v":600925.3038919743,"t":1712232000}
{"o":20.4626165723,"h":21.1742419354,"l":20.4074915055,"c":20.798744378,"v":895990.315140921,"t":1712235600}
{"o":20.798744378,"h":20.95037405,"l":20.6937878916,"c":20.8013761386,"v":555039.590056185,"t":1712239200}
{"o":20.8013761386,"h":20.8664899444,"l":20.5997199666,"c":20.662846177,"v":501116.0476026494,"t":1712242800}
{"o":20.662846177,"h":20.8295798974,"l":20.6374961633,"c":20.7128768674,"v":421068.5755485399,"t":1712246400}
{"o":20.7128768674,"h":20.9180326147,"l":20.5983471698,"c":20.8957270284,"v":500637.3004927108,"t":1712250000}
{"o":20.8957270284,"h":21.0498277376,"l":20.5019387955,"c":20.5490895896,"v":695609.5278781141,"t":1712253600}
{"o":20.5490895896,"h":20.6818584709,"l":20.15763692,"c":20.5089039671,"v":515930.9626756439,"t":1712257200}
{"o":20.5089039671,"h":20.5355805546,"l":19.970402667,"c":20.1708678021,"v":693514.2684575556,"t":1712260800}
{"o":20.1708678021,"h":20.3094018466,"l":20.0175170088,"c":20.1205700315,"v":545432.5679701378,"t":1712264400}
{"o":20.1205700315,"h":20.2505310936,"l":20.0484787702,"c":20.1417837575,"v":408231.6176703646,"t":1712268000}
{"o":20.1417837575,"h":20.3737005213,"l":20.0802400924,"c":20.3407691056,"v":366758.5716477447,"t":1712271600}
{"o":20.3407691056,"h":20.4541787224,"l":20.2208052802,"c":20.4490601903,"v":388243.258357385,"t":1712275200}
{"o":20.4490601903,"h":20.4585848967,"l":20.0399216713,"c":20.1520002423,"v":473882.6518585252,"t":1712278800}
{"o":20.1520002423,"h":20.1992897291,"l":19.5981518366,"c":19.6725594173,"v":538312.9597517985,"t":1712282400}
{"o":19.6725594173,"h":19.9178732019,"l":19.6084669001,"c":19.8129136445,"v":366186.1363355089,"t":1712286000}
{"o":19.8129136445,"h":19.9517180456,"l":19.333681162,"c":19.537432914,"v":390166.3965373354,"t":1712289600}
{"o":19.537432914,"h":19.8204568444,"l":19.1059873955,"c":19.4007733309,"v":566673.9800196788,"t":1712293200}
{"o":19.4007733309,"h":19.5414462161,"l":19.2785205719,"c":19.3538061523,"v":378861.7247399869,"t":1712296800}
{"o":19.3538061523,"h":19.4210466004,"l":19.0415901239,"c":19.3362242898,"v":328399.6906478259,"t":1712300400}
{"o":19.3362242898,"h":19.5680590705,"l":18.9800224365,"c":19.1043933459,"v":365938.2249895174,"t":1712304000}
{"o":19.1043933459,"h":19.1267443589,"l":18.8744244824,"c":19.0558448237,"v":446534.2474635507,"t":1712307600}
{"o":19.0558448237,"h":19.126721841,"l":18.7627997815,"c":19.0064562186,"v":425411.1404703381,"t":1712311200}
{"o":19.0064562186,"h":19.0816199518,"l":18.6822491889,"c":18.7384281459,"v":389863.3801117365,"t":1712314800}
{"o":18.7384281459,"h":19.1062286223,"l":18.2444713723,"c":19.0872963791,"v":585285.2257971405,"t":1712318400}
{"o":19.0872963791,"h":19.6741007736,"l":18.8522711063,"c":19.3543821279,"v":595903.8485881521,"t":1712322000}
{"o":19.3543821279,"h":19.766285809,"l":19.195087052,"c":19.4621159857,"v":565931.0144288943,"t":1712325600}
{"o":19.4621159857,"h":19.5816762614,"l":19.0462589884,"c":19.4764905986,"v":482869.7099390099,"t":1712329200}
{"o":19.4764905986,"h":19.5430218397,"l":19.1082793776,"c":19.2851076713,"v":420579.6904725811,"t":1712332800}
{"o":19.2851076713,"h":19.3305308041,"l":18.9719111016,"c":19.1424664926,"v":375898.5659888697,"t":1712336400}
{"o":19.1424664926,"h":19.3295349293,"l":19.0520090261,"c":19.3089618076,"v":390341.6990891648,"t":1712340000}
{"o":19.3089618076,"h":19.5553957674,"l":19.2231171948,"c":19.4019928834,"v":432325.5412892138,"t":1712343600}
{"o":19.4019928834,"h":19.557048849,"l":19.3532247428,"c":19.4402115999,"v":503460.6110724628,"t":1712347200}
{"o":19.4402115999,"h":19.6499976782,"l":19.3514485421,"c":19.353387573,"v":395190.1495829082,"t":1712350800}
{"o":19.353387573,"h":19.4330474235,"l":19.2496938771,"c":19.2779135583,"v":313285.1839455844,"t":1712354400}
{"o":19.2779135583,"h":19.4123752819,"l":19.2407266565,"c":19.2696123612,"v":277604.2789149527,"t":1712358000}
{"o":19.2696123612,"h":19.5129999804,"l":19.1759791295,"c":19.3728284387,"v":376962.9474839777,"t":1712361600}
{"o":19.3728284387,"h":19.5009057706,"l":19.2764985685,"c":19.3120661532,"v":297057.6319243374,"t":1712365200}
{"o":19.3120661532,"h":19.3907206912,"l":19.1676307191,"c":19.2093023591,"v":286018.3976951393,"t":1712368800}
{"o":19.2093023591,"h":19.4961814823,"l":19.1599985256,"c":19.4407791866,"v":275813.2601684953,"t":1712372400}
{"o":19.4407791866,"h":19.4775414661,"l":19.3259948862,"c":19.4174796555,"v":271594.9667716049,"t":1712376000}
{"o":19.4174796555,"h":19.702427735,"l":19.3569621825,"c":19.6174816634,"v":355455.5511410601,"t":1712379600}
{"o":19.6174816634,"h":19.6943690639,"l":19.5515376553,"c":19.6576025547,"v":303829.4996185338,"t":1712383200}
{"o":19.6576025547,"h":19.6865067322,"l":19.4854345397,"c":19.5955346976,"v":282137.4049328621,"t":1712386800}
{"o":19.5955346976,"h":19.6967524491,"l":19.506481746,"c":19.6625403454,"v":286174.8602497029,"t":1712390400}
{"o":19.6625403454,"h":19.7336826334,"l":19.4478745935,"c":19.4777723816,"v":288623.1460665449,"t":1712394000}
{"o":19.4777723816,"h":19.5579939465,"l":19.3755377022,"c":19.4619645588,"v":240738.719090092,"t":1712397600}
{"o":19.4619645588,"h":19.5233544258,"l":19.3601446059,"c":19.4166497945,"v":222830.1285795437,"t":1712401200}
{"o":19.4166497945,"h":19.4908133715,"l":19.2727723259,"c":19.35687489,"v":243586.2000824691,"t":1712404800}
{"o":19.35687489,"h":19.394930014,"l":19.080501466,"c":19.2446704122,"v":225867.17891166,"t":1712408400}
{"o":19.2446704122,"h":19.4538646626,"l":19.1507413816,"c":19.3630114405,"v":243647.3031735198,"t":1712412000}
{"o":19.3630114405,"h":19.7426921122,"l":19.3243006603,"c":19.5687288965,"v":313820.6450635003,"t":1712415600}
{"o":19.5687288965,"h":19.7795627363,"l":19.5169609265,"c":19.6323806052,"v":444284.3669711064,"t":1712419200}
{"o":19.6323806052,"h":19.7148868496,"l":19.3870204647,"c":19.6059815609,"v":349988.1989165772,"t":1712422800}
{"o":19.6059815609,"h":19.6800575124,"l":19.4680978677,"c":19.576012985,"v":294259.4017274331,"t":1712426400}
{"o":19.576012985,"h":19.6602394386,"l":19.5357205768,"c":19.6051253676,"v":278548.3612084679,"t":1712430000}
{"o":19.6051253676,"h":19.6839432079,"l":19.5355048121,"c":19.6606792052,"v":304831.2210188123,"t":1712433600}
{"o":19.6606792052,"h":19.733886341,"l":19.5521177735,"c":19.6384711352,"v":320610.6222952188,"t":1712437200}
{"o":19.6384711352,"h":19.7900502229,"l":19.5533674137,"c":19.7404093795,"v":425909.9198586494,"t":1712440800}
{"o":19.7404093795,"h":19.9211296473,"l":19.7165485624,"c":19.7608750472,"v":472917.8147868604,"t":1712444400}
{"o":19.7608750472,"h":19.7969034996,"l":19.3916149492,"c":19.6793945059,"v":303440.198714212,"t":1712448000}
{"o":19.6793945059,"h":20.1802143713,"l":19.6699085456,"c":20.1454118123,"v":418389.7510864414,"t":1712451600}
{"o":20.1454118123,"h":20.2496261019,"l":19.9413308351,"c":19.9915150494,"v":378679.8504675934,"t":1712455200}
{"o":19.9915150494,"h":20.1625208346,"l":19.9340744807,"c":19.969411344,"v":368762.7480039085,"t":1712458800}
{"o":19.969411344,"h":20.2266844313,"l":19.8903569032,"c":19.950750344,"v":343145.9367356999,"t":1712462400}
{"o":19.950750344,"h":20.0661987757,"l":19.8950027969,"c":20.0051955344,"v":276693.7894399663,"t":1712466000}
{"o":20.0051955344,"h":20.0843743143,"l":19.798571995,"c":19.8407710315,"v":360398.7040375868,"t":1712469600}
{"o":19.8407710315,"h":19.9093042466,"l":19.795565757,"c":19.862754278,"v":282719.1749882387,"t":1712473200}
{"o":19.862754278,"h":19.9885188361,"l":19.813471587,"c":19.9018220379,"v":271471.4755826058,"t":1712476800}
{"o":19.9018220379,"h":19.959332399,"l":19.7189705435,"c":19.8173266169,"v":244824.6544298154,"t":1712480400}
{"o":19.8173266169,"h":19.9558169644,"l":19.7428607714,"c":19.9363002846,"v":230318.6805231222,"t":1712484000}
{"o":19.9363002846,"h":20.0233707438,"l":19.8480991415,"c":19.9716305662,"v":226994.9803700001,"t":1712487600}
{"o":19.9716305662,"h":20.070607708,"l":19.8290672972,"c":20.0108221325,"v":216695.2012186792,"t":1712491200}
{"o":20.0108221325,"h":20.1061587176,"l":19.9585213855,"c":20.059339632,"v":323754.3138121317,"t":1712494800}
{"o":20.059339632,"h":20.1515416453,"l":19.9387753707,"c":20.0885089545,"v":269527.5689243746,"t":1712498400}
{"o":20.0885089545,"h":20.2184987155,"l":19.844207782,"c":19.8557978496,"v":319732.9667653239,"t":1712502000}
{"o":19.8557978496,"h":20.1833672995,"l":19.8417681958,"c":20.070444411,"v":376868.981513099,"t":1712505600}
{"o":20.070444411,"h":20.1400487627,"l":19.8575823934,"c":19.9057602067,"v":350425.7673578372,"t":1712509200}
{"o":19.9057602067,"h":19.9665375046,"l":19.6280582202,"c":19.7606451297,"v":409493.181421171,"t":1712512800}
{"o":19.7606451297,"h":19.8421630332,"l":19.6143320128,"c":19.7014895598,"v":451880.7047173231,"t":1712516400}
{"o":19.7014895598,"h":19.8402807671,"l":19.6103387624,"c":19.7552091168,"v":370218.176719682,"t":1712520000}
{"o":19.7552091168,"h":19.8455622223,"l":19.6120193952,"c":19.6477358397,"v":294932.4315392583,"t":1712523600}
{"o":19.6477358397,"h":19.8871765822,"l":19.5321991212,"c":19.7302863012,"v":290559.4242101269,"t":1712527200}
{"o":19.7302863012,"h":19.8926535429,"l":19.6882833949,"c":19.8328507865,"v":261051.9265595026,"t":1712530800}
{"o":19.8328507865,"h":19.8939449745,"l":19.4397525399,"c":19.6504635128,"v":312223.0448874986,"t":1712534400}
{"o":19.6504635128,"h":19.8212244609,"l":19.5198276074,"c":19.5819568943,"v":266238.4338852523,"t":1712538000}
{"o":19.5819568943,"h":19.6585793544,"l":19.4655890358,"c":19.5138750037,"v":311795.3857405398,"t":1712541600}
{"o":19.5138750037,"h":19.6008481545,"l":19.2353785802,"c":19.4505072296,"v":324421.6085777877,"t":1712545200}
{"o":19.4505072296,"h":19.5684371627,"l":19.4080227158,"c":19.4543526173,"v":301592.1455910362,"t":1712548800}
{"o":19.4543526173,"h":19.6029123021,"l":19.3111633352,"c":19.5715817859,"v":285558.3844919817,"t":1712552400}
{"o":19.5715817859,"h":19.7293084528,"l":19.4711685638,"c":19.5518657162,"v":306331.1450676559,"t":1712556000}
{"o":19.5518657162,"h":20.0363232182,"l":19.4877034795,"c":19.8890909788,"v":471852.0398276009,"t":1712559600}
{"o":19.8890909788,"h":20.3702006824,"l":19.8405488441,"c":20.2905139959,"v":532190.9336457343,"t":1712563200}
{"o":20.2905139959,"h":20.4990081109,"l":20.1689159548,"c":20.2197450864,"v":425671.2802487258,"t":1712566800}
{"o":20.2197450864,"h":20.3476059965,"l":20.0912374387,"c":20.2391802578,"v":333450.2316672222,"t":1712570400}
{"o":20.2391802578,"h":20.2887280022,"l":20.0845889976,"c":20.1753325146,"v":283692.4628037331,"t":1712574000}
{"o":20.1753325146,"h":20.2850853507,"l":19.90814751,"c":19.9353458861,"v":326592.6381638771,"t":1712577600}
{"o":19.9353458861,"h":20.494364037,"l":19.7667174127,"c":20.0035825126,"v":457885.4607161164,"t":1712581200}
{"o":20.0035825126,"h":20.0580142671,"l":19.6044156498,"c":19.9441456844,"v":372608.206133695,"t":1712584800}
{"o":19.9441456844,"h":20.1449313292,"l":19.8761404019,"c":20.0518099111,"v":592737.524523861,"t":1712588400}
{"o":20.0518099111,"h":20.4457703701,"l":19.9839505389,"c":20.0642362139,"v":569337.1243292686,"t":1712592000}
{"o":20.0642362139,"h":20.864687658,"l":19.8944562616,"c":19.9626405947,"v":494160.1800535903,"t":1712595600}
{"o":19.9626405947,"h":20.1199370687,"l":19.8958102987,"c":19.9152763432,"v":352965.0782821475,"t":1712599200}
{"o":19.9152763432,"h":19.9816944382,"l":19.748562207,"c":19.8375635798,"v":392449.2181846958,"t":1712602800}
{"o":19.8375635798,"h":19.968659403,"l":19.7473707567,"c":19.8946968165,"v":349360.9345053649,"t":1712606400}
{"o":19.8946968165,"h":20.0760630158,"l":19.8686865098,"c":20.046632614,"v":328793.7520238877,"t":1712610000}
{"o":20.046632614,"h":20.0896425611,"l":19.9082420855,"c":20.0241773791,"v":327080.3476036525,"t":1712613600}
{"o":20.0241773791,"h":20.2774286091,"l":19.9007453926,"c":19.9762407587,"v":398555.4994520341,"t":1712617200}
{"o":19.9762407587,"h":20.022846169,"l":19.7186802812,"c":19.8973806816,"v":404749.6826202532,"t":1712620800}
{"o":19.8973806816,"h":19.959740261,"l":19.7272418621,"c":19.8172534864,"v":429728.3614464046,"t":1712624400}
{"o":19.8172534864,"h":19.9576579718,"l":19.7471893559,"c":19.8358625298,"v":354255.8403306752,"t":1712628000}
{"o":19.8358625298,"h":19.9144904223,"l":19.4808266135,"c":19.6438250826,"v":341802.2604274219,"t":1712631600}
{"o":19.6438250826,"h":19.7175486975,"l":19.5392231305,"c":19.6607458593,"v":335123.7954575398,"t":1712635200}
{"o":19.6607458593,"h":19.8555361401,"l":19.6092080082,"c":19.7024524965,"v":289613.9198473616,"t":1712638800}
{"o":19.7024524965,"h":19.7577312346,"l":19.39040416,"c":19.4939890043,"v":475496.9339505335,"t":1712642400}
{"o":19.4939890043,"h":19.5506405548,"l":19.3186704581,"c":19.4163755226,"v":525861.6809596611,"t":1712646000}
{"o":19.4163755226,"h":19.4503527598,"l":18.8951678771,"c":19.3772497984,"v":494121.2364153977,"t":1712649600}
{"o":19.3772497984,"h":19.4938504126,"l":19.2544086044,"c":19.3580177574,"v":343650.4307138242,"t":1712653200}
{"o":19.3580177574,"h":19.4799504447,"l":19.2700753863,"c":19.4074132684,"v":293987.8209715058,"t":1712656800}
{"o":19.4074132684,"h":19.5349411017,"l":19.3560281248,"c":19.4613852924,"v":289813.2358545386,"t":1712660400}
{"o":19.4613852924,"h":19.5181123058,"l":19.2104790329,"c":19.4143114001,"v":291678.988816784,"t":1712664000}
{"o":19.4143114001,"h":19.4593236749,"l":19.1467292561,"c":19.1680082829,"v":352306.3496480605,"t":1712667600}
{"o":19.1680082829,"h":19.3349657867,"l":18.7392476359,"c":18.9693611175,"v":521445.3610554846,"t":1712671200}
{"o":18.9693611175,"h":19.1014882036,"l":18.6625662644,"c":19.0570600139,"v":559515.4228510449,"t":1712674800}
{"o":19.0570600139,"h":19.2763306101,"l":18.9645720892,"c":19.2133478383,"v":470987.2621553282,"t":1712678400}
{"o":19.2133478383,"h":19.618128972,"l":19.1282689837,"c":19.3967048001,"v":446036.9514094198,"t":1712682000}
{"o":19.3967048001,"h":19.4844621612,"l":19.2080604776,"c":19.2788108471,"v":312132.3418188925,"t":1712685600}
{"o":19.2788108471,"h":19.3344104573,"l":19.161098436,"c":19.2656138751,"v":292822.2486040393,"t":1712689200}
{"o":19.2656138751,"h":19.4450499746,"l":19.2105768104,"c":19.3325087446,"v":226638.6131288732,"t":1712692800}
{"o":19.3325087446,"h":19.3847231003,"l":19.1787729966,"c":19.2249753187,"v":191917.6687086879,"t":1712696400}
{"o":19.2249753187,"h":19.320311865,"l":19.1057113117,"c":19.2092831508,"v":224170.8353656581,"t":1712700000}
{"o":19.2092831508,"h":19.2942846439,"l":18.996141771,"c":19.043474745,"v":249292.013767943,"t":1712703600}
{"o":19.043474745,"h":19.1248109276,"l":18.9074990638,"c":19.0382745806,"v":229413.7480968684,"t":1712707200}
{"o":19.0382745806,"h":19.0546762009,"l":18.6574734862,"c":19.0016015468,"v":278006.0790738173,"t":1712710800}
{"o":19.0016015468,"h":19.1126322671,"l":18.6258533532,"c":18.7540235911,"v":335048.1790739372,"t":1712714400}
{"o":18.7540235911,"h":18.952506992,"l":18.6610652764,"c":18.9292536695,"v":341634.5120074128,"t":1712718000}
{"o":18.9292536695,"h":19.0042681369,"l":18.8535862518,"c":18.8879876225,"v":299945.3008485548,"t":1712721600}
{"o":18.8879876225,"h":19.0248581716,"l":18.7773346923,"c":18.9522071277,"v":336058.3256403877,"t":1712725200}
{"o":18.9522071277,"h":19.1788877742,"l":18.931145637,"c":19.0583855132,"v":210796.1708407369,"t":1712728800}
{"o":19.0583855132,"h":19.1939379906,"l":19.0269167792,"c":19.0782163453,"v":235982.995808423,"t":1712732400}
{"o":19.0782163453,"h":19.0875482416,"l":18.8459634726,"c":18.8676044953,"v":301395.5438732871,"t":1712736000}
{"o":18.8676044953,"h":19.0233153798,"l":18.8142750656,"c":18.9079699033,"v":272407.1505841322,"t":1712739600}
{"o":18.9079699033,"h":18.9511092654,"l":18.5890539948,"c":18.7261894963,"v":304612.2989390066,"t":1712743200}
{"o":18.7261894963,"h":18.8350305315,"l":18.6770565428,"c":18.8035289401,"v":283414.4498060888,"t":1712746800}
{"o":18.8035289401,"h":18.8588919971,"l":17.9296220947,"c":18.2858895526,"v":692382.2004974621,"t":1712750400}
{"o":18.2858895526,"h":18.3544444328,"l":17.7587985035,"c":18.309905165,"v":478458.4354684574,"t":1712754000}
{"o":18.309905165,"h":18.770193577,"l":18.2043021769,"c":18.6657260395,"v":511541.4339822218,"t":1712757600}
{"o":18.6657260395,"h":18.711884127,"l":18.4371815289,"c":18.5585081621,"v":370509.2877382616,"t":1712761200}
{"o":18.5585081621,"h":18.9905818172,"l":18.4213694959,"c":18.956423562,"v":449545.7720736461,"t":1712764800}
{"o":18.956423562,"h":19.1298722839,"l":18.5406405428,"c":18.8977036998,"v":419954.7129405387,"t":1712768400}
{"o":18.8977036998,"h":18.9149626056,"l":18.5388740846,"c":18.6405121548,"v":382098.2584312846,"t":1712772000}
{"o":18.6405121548,"h":18.9279104946,"l":18.5970287703,"c":18.8984945201,"v":334543.7538616842,"t":1712775600}
{"o":18.8984945201,"h":19.0345303594,"l":18.8043072584,"c":18.8966356165,"v":313776.4032968649,"t":1712779200}
{"o":18.8966356165,"h":19.1948231218,"l":18.8285927505,"c":19.0885221363,"v":291804.9499901835,"t":1712782800}
{"o":19.0885221363,"h":19.3921395274,"l":18.9881980487,"c":19.2188785724,"v":624009.955681461,"t":1712786400}
{"o":19.2188785724,"h":19.3332692692,"l":19.0685204621,"c":19.1541560311,"v":438106.8202370485,"t":1712790000}
{"o":19.1541560311,"h":19.2061784605,"l":18.9263213922,"c":19.0303204825,"v":389376.768827321,"t":1712793600}
{"o":19.0303204825,"h":19.0718791274,"l":18.9017878784,"c":18.936924992,"v":358456.4142150428,"t":1712797200}
{"o":18.936924992,"h":19.1182591149,"l":18.838713037,"c":19.0613622838,"v":476514.2793516175,"t":1712800800}
{"o":19.0613622838,"h":19.1188027864,"l":18.9672987613,"c":19.0807334153,"v":375531.9207648841,"t":1712804400}
{"o":19.0807334153,"h":19.2226067882,"l":18.9577091227,"c":19.1879351564,"v":385587.1550594167,"t":1712808000}
{"o":19.1879351564,"h":19.2246180587,"l":19.0539033388,"c":19.2067095766,"v":436072.0973428082,"t":1712811600}
{"o":19.2067095766,"h":19.3398364891,"l":19.1249120296,"c":19.3083109435,"v":380718.1272228521,"t":1712815200}
{"o":19.3083109435,"h":19.4506546015,"l":19.2424376649,"c":19.2931819082,"v":365676.4976524862,"t":1712818800}
{"o":19.2931819082,"h":19.4170129318,"l":19.2336797822,"c":19.2977512718,"v":331675.6993671103,"t":1712822400}
{"o":19.2977512718,"h":19.3490354147,"l":19.0863833173,"c":19.1053360527,"v":282129.1120496548,"t":1712826000}
{"o":19.1053360527,"h":19.1909312892,"l":19.0044192185,"c":19.0338960014,"v":310414.4793259304,"t":1712829600}
{"o":19.0338960014,"h":19.0997405969,"l":18.7826298947,"c":18.8414970645,"v":344951.4964270376,"t":1712833200}
{"o":18.8414970645,"h":19.0882230751,"l":18.77964042,"c":18.97560941,"v":399651.4956947253,"t":1712836800}
{"o":18.97560941,"h":19.3730495471,"l":18.9274709123,"c":19.1039171921,"v":490222.8197790714,"t":1712840400}
{"o":19.1039171921,"h":19.2367562143,"l":18.8045223954,"c":19.1674824636,"v":496689.0654732334,"t":1712844000}
{"o":19.1674824636,"h":19.3448352634,"l":18.6491532251,"c":19.1491418746,"v":515307.8618253566,"t":1712847600}
{"o":19.1491418746,"h":19.3887817771,"l":18.9960808272,"c":19.2107234032,"v":408943.7424155722,"t":1712851200}
{"o":19.2107234032,"h":19.3991451872,"l":19.1628212368,"c":19.2997175607,"v":400609.0818474078,"t":1712854800}
{"o":19.2997175607,"h":19.4823629771,"l":19.1834470949,"c":19.3246690461,"v":465968.0500100791,"t":1712858400}
{"o":19.3246690461,"h":19.4534259358,"l":19.2533895092,"c":19.296418346,"v":362783.4414221118,"t":1712862000}
{"o":19.296418346,"h":19.4389372899,"l":19.2399729336,"c":19.2820545555,"v":376561.3498534191,"t":1712865600}
{"o":19.2820545555,"h":19.3484603231,"l":19.0298141926,"c":19.070352985,"v":448309.4532641235,"t":1712869200}
{"o":19.070352985,"h":19.1528241705,"l":19.0104366588,"c":19.1036661689,"v":413159.3935150885,"t":1712872800}
{"o":19.1036661689,"h":19.1389358544,"l":18.9971226877,"c":19.0515955224,"v":400594.0817476851,"t":1712876400}
{"o":19.0515955224,"h":19.2042207828,"l":19.0068812635,"c":19.1551115412,"v":354376.7453438835,"t":1712880000}
{"o":19.1551115412,"h":19.2651469684,"l":19.0451085102,"c":19.0680651502,"v":388517.3877311876,"t":1712883600}
{"o":19.0680651502,"h":19.2670447842,"l":19.0228270452,"c":19.1315649622,"v":378936.358440692,"t":1712887200}
{"o":19.1315649622,"h":19.3058193187,"l":19.1160931592,"c":19.2465642501,"v":321275.4947000801,"t":1712890800}
{"o":19.2465642501,"h":19.3277001175,"l":19.1212435203,"c":19.2777872996,"v":318128.9549525381,"t":1712894400}
{"o":19.2777872996,"h":19.4178701961,"l":19.2147645079,"c":19.4109233903,"v":376345.204405585,"t":1712898000}
{"o":19.4109233903,"h":19.4394975594,"l":19.1746691829,"c":19.2494792318,"v":323824.7842033887,"t":1712901600}
{"o":19.2494792318,"h":19.3447211383,"l":19.0877344788,"c":19.1349469379,"v":282165.2938077822,"t":1712905200}
{"o":19.1349469379,"h":19.1983004685,"l":18.9304367429,"c":19.103966949,"v":300327.6977764865,"t":1712908800}
{"o":19.103966949,"h":19.2075679349,"l":18.9844006068,"c":19.044340515,"v":257231.1744530716,"t":1712912400}
{"o":19.044340515,"h":19.074497102,"l":18.9110113586,"c":19.0125959847,"v":294259.5982201382,"t":1712916000}
{"o":19.0125959847,"h":19.1438274154,"l":18.9419559252,"c":19.0783461568,"v":308692.4337234065,"t":1712919600}
{"o":19.0783461568,"h":19.1245196777,"l":18.1373404128,"c":18.7362019836,"v":394717.3576990932,"t":1712923200}
{"o":18.7362019836,"h":18.7957784385,"l":18.2089546094,"c":18.5225130993,"v":681268.8706007948,"t":1712926800}
{"o":18.5225130993,"h":18.643180154,"l":18.3455903757,"c":18.4833457667,"v":493891.8433476713,"t":1712930400}
{"o":18.4833457667,"h":18.6329426495,"l":18.243454142,"c":18.4772875713,"v":458190.7578543812,"t":1712934000}
{"o":18.4772875713,"h":18.5447088579,"l":18.1790091184,"c":18.3255904505,"v":619376.7020968548,"t":1712937600}
{"o":18.3255904505,"h":18.3946160485,"l":17.5605616102,"c":18.0851238854,"v":920698.9368013907,"t":1712941200}
{"o":18.0851238854,"h":18.0851395504,"l":15.6036956172,"c":16.7023335307,"v":1301114.7199368828,"t":1712944800}
{"o":16.7023335307,"h":17.3430268595,"l":15.7402702907,"c":16.5206315397,"v":1018628.8791229588,"t":1712948400}
{"o":16.5206315397,"h":17.1979459787,"l":16.4091070673,"c":16.8758069878,"v":605485.8285987531,"t":1712952000}
{"o":16.8758069878,"h":17.1459566952,"l":16.5185944042,"c":16.7968016523,"v":522027.9152722628,"t":1712955600}
{"o":16.7968016523,"h":16.9132398897,"l":16.5147056201,"c":16.7242260944,"v":551297.6443105165,"t":1712959200}
{"o":16.7242260944,"h":17.0499930597,"l":16.5141171504,"c":16.9233368821,"v":469606.0793523626,"t":1712962800}
{"o":16.9233368821,"h":17.0003491128,"l":16.6864488831,"c":16.7387885512,"v":475668.2260048667,"t":1712966400}
{"o":16.7387885512,"h":16.7646837917,"l":15.8728045052,"c":16.1316418735,"v":575019.0071738492,"t":1712970000}
{"o":16.1316418735,"h":16.5590200414,"l":15.7615677156,"c":16.5034455378,"v":570252.7681298567,"t":1712973600}
{"o":16.5034455378,"h":16.9212045931,"l":16.4161538488,"c":16.7635235958,"v":490911.7390000162,"t":1712977200}
{"o":16.7635235958,"h":17.1144844346,"l":16.6984404221,"c":16.9696512203,"v":446100.9719354991,"t":1712980800}
{"o":16.9696512203,"h":17.1264949265,"l":16.8343404259,"c":16.8604291299,"v":327235.4108459913,"t":1712984400}
{"o":16.8604291299,"h":16.9979729242,"l":16.7634499886,"c":16.9236531663,"v":300229.986835626,"t":1712988000}
{"o":16.9236531663,"h":16.9753087654,"l":16.6349840158,"c":16.6936351564,"v":259693.2389070086,"t":1712991600}
{"o":16.6936351564,"h":16.8085974276,"l":16.5164673047,"c":16.556594577,"v":261335.3254184601,"t":1712995200}
{"o":16.556594577,"h":16.742292922,"l":16.5158033989,"c":16.7010088561,"v":321600.8020972632,"t":1712998800}
{"o":16.7010088561,"h":16.8215369595,"l":16.6274066959,"c":16.7914231523,"v":313275.0101754339,"t":1713002400}
{"o":16.7914231523,"h":16.9497410188,"l":16.678798989,"c":16.7117110804,"v":320142.1527203612,"t":1713006000}
{"o":16.7117110804,"h":16.8817648485,"l":16.5865198842,"c":16.7854835036,"v":307590.7931676332,"t":1713009600}
{"o":16.7854835036,"h":16.9106203119,"l":16.6203911477,"c":16.7001670008,"v":322847.8373284125,"t":1713013200}
{"o":16.7001670008,"h":16.7706376646,"l":16.4619196642,"c":16.5623676455,"v":329710.7420481417,"t":1713016800}
{"o":16.5623676455,"h":16.7694043004,"l":16.3707618696,"c":16.4628158498,"v":451645.3748554373,"t":1713020400}
{"o":16.4628158498,"h":16.5472208399,"l":15.9442557891,"c":16.082696213,"v":505745.8500975942,"t":1713024000}
{"o":16.082696213,"h":16.0910687256,"l":14.995161769,"c":15.3759650455,"v":1035497.6045561398,"t":1713027600}
{"o":15.3759650455,"h":15.9715799763,"l":14.8829958392,"c":15.8398450853,"v":690845.9478574046,"t":1713031200}
{"o":15.8398450853,"h":15.9194566744,"l":14.1158010395,"c":14.7442902762,"v":695156.3008874955,"t":1713034800}
{"o":14.7442902762,"h":14.8682621464,"l":12.6860635713,"c":13.7190467438,"v":2045557.5223201418,"t":1713038400}
{"o":13.7190467438,"h":14.6971944103,"l":12.9947579247,"c":14.6489382093,"v":1377346.1699867893,"t":1713042000}
{"o":14.6489382093,"h":15.7822557619,"l":13.936669911,"c":15.5953340535,"v":1454908.3982093148,"t":1713045600}
{"o":15.5953340535,"h":15.6921171342,"l":14.879037899,"c":15.2476840384,"v":1094016.6739870701,"t":1713049200}
{"o":15.2476840384,"h":15.5637118221,"l":14.9006347117,"c":15.2104816118,"v":820917.2660027619,"t":1713052800}
{"o":15.2104816118,"h":15.4833743169,"l":14.8336877204,"c":15.309757163,"v":506771.7284363848,"t":1713056400}
{"o":15.309757163,"h":15.4132903418,"l":14.8338504409,"c":14.8567167802,"v":482946.3484716521,"t":1713060000}
{"o":14.8567167802,"h":15.575452872,"l":14.0184281283,"c":14.9009489785,"v":525794.7847626437,"t":1713063600}
{"o":14.9009489785,"h":15.6242690757,"l":14.7866466181,"c":15.4814301659,"v":546854.108022369,"t":1713067200}
{"o":15.4814301659,"h":15.8734497728,"l":15.4223429684,"c":15.7598917933,"v":569586.6546318701,"t":1713070800}
{"o":15.7598917933,"h":16.0096347976,"l":15.5269806231,"c":15.8126903731,"v":469050.9864306284,"t":1713074400}
{"o":15.8126903731,"h":15.9777853987,"l":15.6877119072,"c":15.9090850041,"v":379801.3202075419,"t":1713078000}
{"o":15.9090850041,"h":16.0772135597,"l":15.7473553192,"c":15.8101858516,"v":424135.495332757,"t":1713081600}
{"o":15.8101858516,"h":15.9579443208,"l":15.5244893745,"c":15.6373377015,"v":408911.0851353324,"t":1713085200}
{"o":15.6373377015,"h":15.8964037055,"l":15.6316957448,"c":15.7476529777,"v":449452.1909573888,"t":1713088800}
{"o":15.7476529777,"h":15.8082009923,"l":14.9442034124,"c":15.3500405794,"v":389149.2052166823,"t":1713092400}
{"o":15.3500405794,"h":15.8229581123,"l":15.2566508189,"c":15.6433022321,"v":437492.7620781802,"t":1713096000}
{"o":15.6433022321,"h":15.8450126082,"l":15.1268654294,"c":15.2294504326,"v":533493.7082841435,"t":1713099600}
{"o":15.2294504326,"h":15.4470267771,"l":14.7867570069,"c":15.1669405642,"v":598100.0974592204,"t":1713103200}
{"o":15.1669405642,"h":15.5038421725,"l":15.0929462206,"c":15.2517359969,"v":568226.9574370212,"t":1713106800}
{"o":15.2517359969,"h":15.6889205391,"l":15.198689967,"c":15.3754429453,"v":574135.2446355114,"t":1713110400}
{"o":15.3754429453,"h":15.5119205222,"l":14.5571183892,"c":15.2262765324,"v":851365.3251176947,"t":1713114000}
{"o":15.2262765324,"h":15.8200426412,"l":15.1756910025,"c":15.7266743092,"v":613334.382929309,"t":1713117600}
{"o":15.7266743092,"h":15.7940298498,"l":15.5182413333,"c":15.6557251795,"v":432825.5025714876,"t":1713121200}
{"o":15.6557251795,"h":15.8723340454,"l":15.5340559899,"c":15.5927479464,"v":457108.3263236984,"t":1713124800}
{"o":15.5927479464,"h":15.6813150825,"l":15.4115232987,"c":15.6393425579,"v":435577.2797487822,"t":1713128400}
{"o":15.6393425579,"h":16.7049079367,"l":15.6111273867,"c":16.6363085961,"v":764927.2966292386,"t":1713132000}
{"o":16.6363085961,"h":16.8990917179,"l":16.5918383467,"c":16.7475337659,"v":534048.6422429708,"t":1713135600}
{"o":16.7475337659,"h":16.7475337659,"l":16.3147875653,"c":16.4278310813,"v":457298.1618449016,"t":1713139200}
{"o":16.4278310813,"h":16.5355868907,"l":16.2531808194,"c":16.4003711967,"v":410028.2248456255,"t":1713142800}
{"o":16.4003711967,"h":16.4554479205,"l":16.18515236,"c":16.2536827202,"v":347784.877426221,"t":1713146400}
{"o":16.2536827202,"h":16.4856840707,"l":16.2064973172,"c":16.359624842,"v":336623.5996630729,"t":1713150000}
{"o":16.359624842,"h":16.4405493373,"l":16.0313150554,"c":16.3771381365,"v":366272.586947425,"t":1713153600}
{"o":16.3771381365,"h":16.7945591908,"l":16.2074135783,"c":16.7768602327,"v":362883.3982750463,"t":1713157200}
{"o":16.7768602327,"h":17.3263926288,"l":16.6869137474,"c":17.1927473288,"v":616045.6001248978,"t":1713160800}
{"o":17.1927473288,"h":17.2953616905,"l":17.0048520924,"c":17.018398224,"v":469203.1794432961,"t":1713164400}
{"o":17.018398224,"h":17.1463101123,"l":16.8842356661,"c":16.9347271954,"v":385455.9737046023,"t":1713168000}
{"o":16.9347271954,"h":17.1251820462,"l":16.8194575306,"c":17.0296759737,"v":340800.273798642,"t":1713171600}
{"o":17.0296759737,"h":17.1384907045,"l":16.9437719886,"c":16.9711605659,"v":298167.4339033788,"t":1713175200}
{"o":16.9711605659,"h":17.0389330141,"l":16.6711642281,"c":16.6871647677,"v":319659.3859454776,"t":1713178800}
{"o":16.6871647677,"h":16.809835677,"l":16.502441936,"c":16.691417992,"v":393982.1615063759,"t":1713182400}
{"o":16.691417992,"h":16.9584795269,"l":16.3973802578,"c":16.5171433066,"v":427784.8467078072,"t":1713186000}
{"o":16.5171433066,"h":16.8409763914,"l":15.7372080839,"c":16.0047206386,"v":764189.0551943263,"t":1713189600}
{"o":16.0047206386,"h":16.3125925037,"l":15.5706693872,"c":15.8443830879,"v":849727.2647308587,"t":1713193200}
{"o":15.8443830879,"h":16.1145667372,"l":14.8985782899,"c":15.4500390897,"v":660135.0600577954,"t":1713196800}
{"o":15.4500390897,"h":15.7712600188,"l":14.912435591,"c":15.3736313501,"v":726072.7829501361,"t":1713200400}
{"o":15.3736313501,"h":15.4802416903,"l":14.4032650343,"c":14.9341429982,"v":706714.1960014199,"t":1713204000}
{"o":14.9341429982,"h":15.3824107601,"l":14.4837234091,"c":15.2430334602,"v":723091.0666332482,"t":1713207600}
{"o":15.2430334602,"h":15.4191653776,"l":14.9949273292,"c":15.0384138791,"v":481171.9538224033,"t":1713211200}
{"o":15.0384138791,"h":15.3188205287,"l":14.8699931089,"c":15.2582275359,"v":391320.715308251,"t":1713214800}
{"o":15.2582275359,"h":15.5200347831,"l":15.0080100626,"c":15.4548631563,"v":419608.040425477,"t":1713218400}
{"o":15.4548631563,"h":15.4818214885,"l":15.1072938804,"c":15.300316207,"v":305568.3707186901,"t":1713222000}
{"o":15.300316207,"h":15.3596646612,"l":14.9613555615,"c":15.188838221,"v":429807.1596723776,"t":1713225600}
{"o":15.188838221,"h":15.5361048161,"l":15.0184185619,"c":15.2154749857,"v":487114.1330404128,"t":1713229200}
{"o":15.2154749857,"h":15.3235552006,"l":14.9939219834,"c":15.2216200139,"v":402400.6985153111,"t":1713232800}
{"o":15.2216200139,"h":15.31324531,"l":14.7650443685,"c":14.8677603018,"v":430640.3609751723,"t":1713236400}
{"o":14.8677603018,"h":14.9640858143,"l":14.0800719548,"c":14.5972110802,"v":684855.4892759825,"t":1713240000}
{"o":14.5972110802,"h":14.8686188351,"l":14.5448958221,"c":14.768073921,"v":430455.2974378909,"t":1713243600}
{"o":14.768073921,"h":15.0944702321,"l":14.5795620482,"c":15.0087832038,"v":408007.4914068533,"t":1713247200}
{"o":15.0087832038,"h":15.3610209528,"l":14.970150402,"c":15.2350124322,"v":373349.8103146928,"t":1713250800}
{"o":15.2350124322,"h":15.2561983508,"l":15.0438008864,"c":15.1122877647,"v":322451.0747988477,"t":1713254400}
{"o":15.1122877647,"h":15.2896094981,"l":14.933728597,"c":15.0165620595,"v":305515.1559630442,"t":1713258000}
{"o":15.0165620595,"h":15.0625066849,"l":14.3605665777,"c":14.7362503146,"v":625303.3824926529,"t":1713261600}
{"o":14.7362503146,"h":15.1066039912,"l":14.5938531594,"c":15.0325347837,"v":594792.3780789521,"t":1713265200}
{"o":15.0325347837,"h":15.0497275739,"l":14.6780270262,"c":14.7578909146,"v":504797.1213341256,"t":1713268800}
{"o":14.7578909146,"h":14.8093129192,"l":14.1259655968,"c":14.5817352949,"v":715859.7341861255,"t":1713272400}
{"o":14.5817352949,"h":14.8760132734,"l":14.4222126266,"c":14.4813602636,"v":729410.0414732902,"t":1713276000}
{"o":14.4813602636,"h":14.6227578547,"l":14.0654404305,"c":14.1092589822,"v":737844.3990981845,"t":1713279600}
{"o":14.1092589822,"h":14.6218876146,"l":13.8904502833,"c":14.5827358162,"v":744973.9742225109,"t":1713283200}
{"o":14.5827358162,"h":15.2428281266,"l":14.5029536499,"c":14.6085287,"v":691253.2566279676,"t":1713286800}
{"o":14.6085287,"h":14.8947777836,"l":14.5316510651,"c":14.8039377694,"v":659861.3749518868,"t":1713290400}
{"o":14.8039377694,"h":14.897765825,"l":14.5311124771,"c":14.6051872793,"v":460291.7210780664,"t":1713294000}
{"o":14.6051872793,"h":14.8369592223,"l":14.5212917515,"c":14.8173930783,"v":364268.798230712,"t":1713297600}
{"o":14.8173930783,"h":15.2962239591,"l":14.7516379151,"c":15.1604825895,"v":481523.2871975361,"t":1713301200}
{"o":15.1604825895,"h":15.2573442102,"l":15.0186498674,"c":15.2084552671,"v":454469.4777354081,"t":1713304800}
{"o":15.2084552671,"h":15.2530540291,"l":15.0295095387,"c":15.0615590604,"v":382354.9778329089,"t":1713308400}
{"o":15.0615590604,"h":15.3562645238,"l":14.9609850453,"c":15.1817323036,"v":362628.3343120496,"t":1713312000}
{"o":15.1817323036,"h":15.2295847953,"l":14.902320376,"c":15.1495427331,"v":386718.3831492258,"t":1713315600}
{"o":15.1495427331,"h":15.198473358,"l":14.9408606566,"c":15.130882877,"v":372197.195958973,"t":1713319200}
{"o":15.130882877,"h":15.2224292262,"l":15.0711843407,"c":15.1830682898,"v":283632.0537862888,"t":1713322800}
{"o":15.1830682898,"h":15.7730588009,"l":15.0900018289,"c":15.623363982,"v":432634.6627682022,"t":1713326400}
{"o":15.623363982,"h":15.7074397581,"l":15.3803920759,"c":15.4170013673,"v":545047.2405821987,"t":1713330000}
{"o":15.4170013673,"h":15.5856532576,"l":15.3021818778,"c":15.5154519655,"v":322605.9064500061,"t":1713333600}
{"o":15.5154519655,"h":15.5617350316,"l":15.2812778841,"c":15.4199150966,"v":320702.309219853,"t":1713337200}
{"o":15.4199150966,"h":15.5007719253,"l":15.2170462658,"c":15.3311718141,"v":302693.6081191055,"t":1713340800}
{"o":15.3311718141,"h":15.4572807113,"l":15.2766537204,"c":15.369809795,"v":258475.2606342333,"t":1713344400}
{"o":15.369809795,"h":15.3781717875,"l":15.066925265,"c":15.1018706711,"v":295059.4729951971,"t":1713348000}
{"o":15.1018706711,"h":15.2067766622,"l":14.8233639868,"c":14.8372421439,"v":326720.6221798515,"t":1713351600}
{"o":14.8372421439,"h":14.9373441126,"l":14.4491492383,"c":14.6077578505,"v":465679.0017669807,"t":1713355200}
{"o":14.6077578505,"h":14.9369427162,"l":14.5466596,"c":14.780569706,"v":459972.617144022,"t":1713358800}
{"o":14.780569706,"h":14.7934209042,"l":14.2038797324,"c":14.5320475111,"v":886943.5829721757,"t":1713362400}
{"o":14.5320475111,"h":14.5831850945,"l":14.0719060061,"c":14.2260884558,"v":865701.9316827902,"t":1713366000}
{"o":14.2260884558,"h":14.5340988576,"l":14.0135842986,"c":14.1721614932,"v":730672.6060309621,"t":1713369600}
{"o":14.1721614932,"h":14.7051330772,"l":14.1518050166,"c":14.6398470875,"v":525562.1256990272,"t":1713373200}
{"o":14.6398470875,"h":15.2396343426,"l":14.5695803986,"c":14.9758919299,"v":705828.6854560752,"t":1713376800}
{"o":14.9758919299,"h":14.9925022861,"l":14.6592880697,"c":14.8580988376,"v":415691.2986604889,"t":1713380400}
{"o":14.8580988376,"h":15.0796877671,"l":14.6866250057,"c":14.7436372103,"v":447041.103409173,"t":1713384000}
{"o":14.7436372103,"h":15.2289688533,"l":14.7319405254,"c":14.9274994267,"v":466633.1323214824,"t":1713387600}
{"o":14.9274994267,"h":14.974936629,"l":14.7786603715,"c":14.8785735531,"v":344467.4721597774,"t":1713391200}
{"o":14.8785735531,"h":14.9422146216,"l":14.4203440995,"c":14.5592261207,"v":408985.7742606053,"t":1713394800}
{"o":14.5592261207,"h":14.6911738024,"l":14.3231915799,"c":14.6051497265,"v":465563.6499205359,"t":1713398400}
{"o":14.6051497265,"h":14.81329155,"l":14.5556828146,"c":14.7471410256,"v":436511.6845951354,"t":1713402000}
{"o":14.7471410256,"h":14.8936828614,"l":14.5780979698,"c":14.8124709886,"v":409495.0909902726,"t":1713405600}
{"o":14.8124709886,"h":15.0975731088,"l":14.7701593963,"c":14.981041492,"v":393341.7563250946,"t":1713409200}
{"o":14.981041492,"h":15.1236689473,"l":14.8250575291,"c":14.8432710681,"v":317625.1867607132,"t":1713412800}
{"o":14.8432710681,"h":15.0385863489,"l":14.6524387324,"c":14.7073437959,"v":350877.6387761604,"t":1713416400}
{"o":14.7073437959,"h":14.7522607717,"l":14.3134337863,"c":14.4843921328,"v":351622.1450925994,"t":1713420000}
{"o":14.4843921328,"h":14.5636896608,"l":14.2383021924,"c":14.292266663,"v":484118.699390528,"t":1713423600}
{"o":14.292266663,"h":14.5035648097,"l":14.1045951215,"c":14.3877809526,"v":374361.8201169322,"t":1713427200}
{"o":14.3877809526,"h":14.5542284812,"l":14.3114754988,"c":14.4640947357,"v":315533.0744262657,"t":1713430800}
{"o":14.4640947357,"h":14.7973467533,"l":14.4185912547,"c":14.7285924421,"v":312143.172788978,"t":1713434400}
{"o":14.7285924421,"h":15.1949235747,"l":14.7127108688,"c":15.007469602,"v":488162.9361085122,"t":1713438000}
{"o":15.007469602,"h":15.0816385073,"l":14.5932015635,"c":14.7199501024,"v":378663.9065129234,"t":1713441600}
{"o":14.7199501024,"h":14.9142127605,"l":14.5944712817,"c":14.8576785405,"v":422039.042263229,"t":1713445200}
{"o":14.8576785405,"h":15.4467537097,"l":14.7307803863,"c":15.3352789515,"v":652353.3702376384,"t":1713448800}
{"o":15.3352789515,"h":15.6359906172,"l":15.2864450553,"c":15.3976963288,"v":570378.2843419776,"t":1713452400}
{"o":15.3976963288,"h":15.6536241935,"l":15.3081436194,"c":15.4114469346,"v":515973.2355639433,"t":1713456000}
{"o":15.4114469346,"h":15.4631000684,"l":15.088661046,"c":15.13726865,"v":424399.9685956915,"t":1713459600}
{"o":15.13726865,"h":15.3726328054,"l":14.9837555697,"c":15.3582568617,"v":424704.3443189972,"t":1713463200}
{"o":15.3582568617,"h":15.5679331852,"l":15.3075846472,"c":15.5082919039,"v":349472.7115840413,"t":1713466800}
{"o":15.5082919039,"h":15.5813623659,"l":15.4242183843,"c":15.4996861888,"v":315901.0752826205,"t":1713470400}
{"o":15.4996861888,"h":15.6773009584,"l":15.4392837488,"c":15.5516773691,"v":335993.301612909,"t":1713474000}
{"o":15.5516773691,"h":15.9072056986,"l":15.490897792,"c":15.797391985,"v":417364.8136475046,"t":1713477600}
{"o":15.797391985,"h":15.8928827305,"l":15.6721754636,"c":15.7015195094,"v":314456.4572736385,"t":1713481200}
{"o":15.7015195094,"h":15.75134689,"l":15.2566064367,"c":15.281253851,"v":370153.9155836503,"t":1713484800}
{"o":15.281253851,"h":15.3340849525,"l":14.3489704836,"c":14.6016209248,"v":901530.1892131292,"t":1713488400}
{"o":14.6016209248,"h":14.7185018726,"l":13.9188746367,"c":14.678781942,"v":1152533.0436428897,"t":1713492000}
{"o":14.678781942,"h":15.1158465393,"l":14.6164273479,"c":15.0856453651,"v":799956.2619702454,"t":1713495600}
{"o":15.0856453651,"h":15.5512184784,"l":15.0430087609,"c":15.4129247823,"v":596129.4713650664,"t":1713499200}
{"o":15.4129247823,"h":15.5580629305,"l":15.1369277114,"c":15.3621056678,"v":488440.2804985644,"t":1713502800}
{"o":15.3621056678,"h":16.1568069608,"l":15.1925624751,"c":16.029956712,"v":649990.5659045799,"t":1713506400}
{"o":16.029956712,"h":16.2296064315,"l":15.7586419782,"c":15.8383055541,"v":577583.4835150483,"t":1713510000}
{"o":15.8383055541,"h":16.092967174,"l":15.7854865643,"c":15.9464641607,"v":475353.1645663497,"t":1713513600}
{"o":15.9464641607,"h":16.0133187186,"l":15.7958052845,"c":15.8685984215,"v":347235.0452411236,"t":1713517200}
{"o":15.8685984215,"h":16.0831352562,"l":15.8183423382,"c":16.0129310143,"v":381244.4026588744,"t":1713520800}
{"o":16.0129310143,"h":16.1333791731,"l":15.9436937555,"c":15.9673410177,"v":390772.5572082713,"t":1713524400}
{"o":15.9673410177,"h":16.068315626,"l":15.8136924469,"c":15.9147798558,"v":444354.9073410277,"t":1713528000}
{"o":15.9147798558,"h":16.0253018597,"l":15.7898179003,"c":15.952760217,"v":451873.6677071032,"t":1713531600}
{"o":15.952760217,"h":16.220491973,"l":15.6044827192,"c":16.0935575674,"v":495051.9188543168,"t":1713535200}
{"o":16.0935575674,"h":16.3395085333,"l":16.0010611353,"c":16.1600150622,"v":449721.1448740478,"t":1713538800}
{"o":16.1600150622,"h":16.3152805843,"l":15.8806503703,"c":16.1036659302,"v":560326.7344234071,"t":1713542400}
{"o":16.1036659302,"h":16.2348478737,"l":15.9785295253,"c":16.1770319031,"v":409616.3158919667,"t":1713546000}
{"o":16.1770319031,"h":16.1893366689,"l":15.9578499498,"c":16.0002440315,"v":299820.5662146746,"t":1713549600}
{"o":16.0002440315,"h":16.1166226337,"l":15.9394591006,"c":16.0770869975,"v":279358.4275881654,"t":1713553200}
{"o":16.0770869975,"h":16.0919240945,"l":15.7473969977,"c":15.8062638221,"v":367011.438575991,"t":1713556800}
{"o":15.8062638221,"h":16.0119429858,"l":15.7906200458,"c":15.9635809969,"v":287598.758495897,"t":1713560400}
{"o":15.9635809969,"h":16.1915528728,"l":15.8157873052,"c":15.8757576356,"v":279718.2741410245,"t":1713564000}
{"o":15.8757576356,"h":15.9254862356,"l":15.4819958975,"c":15.7380779014,"v":476403.0054871532,"t":1713567600}
{"o":15.7380779014,"h":15.99131289,"l":15.522604411,"c":15.5604481512,"v":474174.391523924,"t":1713571200}
{"o":15.5604481512,"h":15.7745032457,"l":15.430990941,"c":15.697302158,"v":337699.4531188287,"t":1713574800}
{"o":15.697302158,"h":15.8715616704,"l":15.6253407769,"c":15.7645213286,"v":294889.8829891281,"t":1713578400}
{"o":15.7645213286,"h":15.8124699669,"l":15.6844431811,"c":15.7345156105,"v":222746.1790676975,"t":1713582000}
{"o":15.7345156105,"h":16.0209758618,"l":15.6529308048,"c":15.9988413298,"v":257405.5863379138,"t":1713585600}
{"o":15.9988413298,"h":16.0292552028,"l":15.813402445,"c":15.8807138682,"v":314726.4566473659,"t":1713589200}
{"o":15.8807138682,"h":16.0246423554,"l":15.7800449185,"c":15.9119581494,"v":218937.6522180628,"t":1713592800}
{"o":15.9119581494,"h":15.9815639033,"l":15.8361874567,"c":15.8613926331,"v":184996.9053177467,"t":1713596400}
{"o":15.8613926331,"h":15.9259706395,"l":15.6905152776,"c":15.7364509427,"v":207895.9606224756,"t":1713600000}
{"o":15.7364509427,"h":15.773134221,"l":15.4813852977,"c":15.5857370414,"v":264464.9634160139,"t":1713603600}
{"o":15.5857370414,"h":15.6762496802,"l":15.4866474077,"c":15.624050787,"v":253443.6823630869,"t":1713607200}
{"o":15.624050787,"h":15.7090308138,"l":15.5596517718,"c":15.6402073439,"v":203107.7843848726,"t":1713610800}
{"o":15.6402073439,"h":15.806097776,"l":15.5771482108,"c":15.729823782,"v":217825.281212581,"t":1713614400}
{"o":15.729823782,"h":15.8483723108,"l":15.7141131303,"c":15.7491641164,"v":267867.7865837935,"t":1713618000}
{"o":15.7491641164,"h":15.8457587633,"l":15.6822777695,"c":15.7903713685,"v":226996.2691306739,"t":1713621600}
{"o":15.7903713685,"h":16.3007050149,"l":15.7032136918,"c":16.2788410632,"v":345533.5685664486,"t":1713625200}
{"o":16.2788410632,"h":16.3879410865,"l":16.1709151224,"c":16.3053944891,"v":505951.5177773365,"t":1713628800}
{"o":16.3053944891,"h":16.7107846584,"l":16.2918854299,"c":16.6537757454,"v":535145.5399038843,"t":1713632400}
{"o":16.6537757454,"h":16.7936980971,"l":16.527991794,"c":16.6465216813,"v":387363.1013315722,"t":1713636000}
{"o":16.6465216813,"h":16.7880161221,"l":16.5702559378,"c":16.7102522963,"v":340042.044082202,"t":1713639600}
{"o":16.7102522963,"h":16.8459442881,"l":16.6343947063,"c":16.7274213412,"v":405820.6748062154,"t":1713643200}
{"o":16.7274213412,"h":16.7923298357,"l":16.6120223216,"c":16.6612054999,"v":275256.593144941,"t":1713646800}
{"o":16.6612054999,"h":16.6945499405,"l":16.4887987423,"c":16.5027482232,"v":252341.284784655,"t":1713650400}
{"o":16.5027482232,"h":16.7431514964,"l":16.4817154378,"c":16.7097458856,"v":275683.9639396133,"t":1713654000}
{"o":16.7097458856,"h":16.7204358069,"l":16.3636644734,"c":16.4235882097,"v":288602.8217692015,"t":1713657600}
{"o":16.4235882097,"h":16.6322044341,"l":16.4215901224,"c":16.5234674781,"v":284947.0110786507,"t":1713661200}
{"o":16.5234674781,"h":16.8104613219,"l":16.4828493954,"c":16.8023396399,"v":312941.3320722718,"t":1713664800}
{"o":16.8023396399,"h":16.9739815275,"l":16.609720547,"c":16.6479347316,"v":285516.8493505552,"t":1713668400}
{"o":16.6479347316,"h":16.7269027963,"l":16.5645671332,"c":16.6844105178,"v":216496.4236926039,"t":1713672000}
{"o":16.6844105178,"h":16.7811150907,"l":16.5682964041,"c":16.6253726867,"v":355192.6788405213,"t":1713675600}
{"o":16.6253726867,"h":16.7802618201,"l":16.5810216941,"c":16.6979592592,"v":254596.3307824193,"t":1713679200}
{"o":16.6979592592,"h":16.7557642033,"l":16.5937464708,"c":16.6981300353,"v":193615.1937114109,"t":1713682800}
{"o":16.6981300353,"h":16.8721645062,"l":16.675422369,"c":16.7543294708,"v":209727.8039736763,"t":1713686400}
{"o":16.7543294708,"h":16.8343135865,"l":16.6689075699,"c":16.696916828,"v":233264.482442673,"t":1713690000}
{"o":16.696916828,"h":16.751357034,"l":16.5279993614,"c":16.6812901346,"v":291592.9010704588,"t":1713693600}
{"o":16.6812901346,"h":16.8526758596,"l":16.6314365563,"c":16.7352010652,"v":309246.068118265,"t":1713697200}
{"o":16.7352010652,"h":16.7646675665,"l":16.544173737,"c":16.5842698222,"v":260645.1240912423,"t":1713700800}
{"o":16.5842698222,"h":16.6797903003,"l":16.4157279031,"c":16.467740517,"v":336176.9968126808,"t":1713704400}
{"o":16.467740517,"h":16.5903581612,"l":16.417220865,"c":16.4770218939,"v":290449.8963647134,"t":1713708000}
{"o":16.4770218939,"h":16.6795016067,"l":16.4460364718,"c":16.5919874734,"v":288551.2856878344,"t":1713711600}
{"o":16.5919874734,"h":16.6387341829,"l":16.1334520279,"c":16.3421542482,"v":466849.0084808441,"t":1713715200}
{"o":16.3421542482,"h":16.4871690635,"l":16.262238832,"c":16.4544214175,"v":275078.2799058381,"t":1713718800}
{"o":16.4544214175,"h":16.4869590791,"l":16.3624733923,"c":16.4166286514,"v":271419.7631040406,"t":1713722400}
{"o":16.4166286514,"h":16.5062777905,"l":16.351022313,"c":16.351022313,"v":314263.0081213821,"t":1713726000}
{"o":16.351022313,"h":16.505768429,"l":16.2900397632,"c":16.4880653413,"v":347434.0069279847,"t":1713729600}
{"o":16.4880653413,"h":16.6710376636,"l":16.2754147174,"c":16.4583075087,"v":355732.5276305946,"t":1713733200}
{"o":16.4583075087,"h":16.6305651755,"l":16.4033840026,"c":16.4607780831,"v":304934.1354142224,"t":1713736800}
{"o":16.4607780831,"h":16.5234893607,"l":16.3648761289,"c":16.4478367132,"v":260560.8322578573,"t":1713740400}
{"o":16.4478367132,"h":16.6283815634,"l":16.3934448495,"c":16.4619894489,"v":269083.84799993,"t":1713744000}
{"o":16.4619894489,"h":16.7310688276,"l":16.3601999709,"c":16.3601999709,"v":355947.9397039328,"t":1713747600}
{"o":16.3601999709,"h":16.4159547117,"l":16.2103361198,"c":16.2899617679,"v":342000.8932391491,"t":1713751200}
{"o":16.2899617679,"h":16.7320610239,"l":16.2711669187,"c":16.6069714142,"v":299490.7995962728,"t":1713754800}
{"o":16.6069714142,"h":16.7818118071,"l":16.5702518731,"c":16.6852582093,"v":297241.1849041387,"t":1713758400}
{"o":16.6852582093,"h":16.9422755702,"l":16.6530011699,"c":16.9313409521,"v":251441.2370948133,"t":1713762000}
{"o":16.9313409521,"h":17.3027379022,"l":16.8962627109,"c":17.1168685861,"v":429280.9860857159,"t":1713765600}
{"o":17.1168685861,"h":17.2408558486,"l":16.9644209577,"c":16.9650996233,"v":330641.5687011236,"t":1713769200}
{"o":16.9650996233,"h":17.0556549272,"l":16.8322762413,"c":16.8659983363,"v":305913.4206455367,"t":1713772800}
{"o":16.8659983363,"h":17.0182075616,"l":16.8255625759,"c":17.0121383592,"v":253498.479784351,"t":1713776400}
{"o":17.0121383592,"h":17.1053876751,"l":16.9631694328,"c":17.0333132947,"v":285982.3980565427,"t":1713780000}
{"o":17.0333132947,"h":17.0657025503,"l":16.8508421591,"c":16.9420503613,"v":279274.031050755,"t":1713783600}
{"o":16.9420503613,"h":17.1183013807,"l":16.9287510695,"c":17.0427163687,"v":359558.0472683097,"t":1713787200}
{"o":17.0427163687,"h":17.132059503,"l":16.9006251032,"c":17.056239466,"v":432568.2120225175,"t":1713790800}
{"o":17.056239466,"h":17.1378623869,"l":16.9132370687,"c":16.9597093017,"v":904142.4545864754,"t":1713794400}
{"o":16.9597093017,"h":17.0093157175,"l":16.7633703198,"c":16.9561173278,"v":1965117.5336188411,"t":1713798000}
{"o":16.9561173278,"h":17.1298435799,"l":16.7674171339,"c":16.9700576449,"v":1450526.6916329397,"t":1713801600}
{"o":16.9700576449,"h":17.2640031093,"l":16.9078291066,"c":17.1366686401,"v":1078543.496209017,"t":1713805200}
{"o":17.1366686401,"h":17.187775341,"l":17.0038356508,"c":17.030484933,"v":818936.6076877922,"t":1713808800}
{"o":17.030484933,"h":17.1120526468,"l":16.9360326659,"c":17.0800241149,"v":406256.5591433957,"t":1713812400}
{"o":17.0800241149,"h":17.2036236752,"l":17.022577807,"c":17.1107885215,"v":356174.8477916809,"t":1713816000}
{"o":17.1107885215,"h":17.2210978827,"l":17.0431800447,"c":17.1962769617,"v":402111.4788343905,"t":1713819600}
{"o":17.1962769617,"h":17.5242386016,"l":17.1537404023,"c":17.4558279825,"v":412629.6508134464,"t":1713823200}
{"o":17.4558279825,"h":17.5298135387,"l":17.3050726072,"c":17.3438105245,"v":404039.5133132153,"t":1713826800}
{"o":17.3438105245,"h":17.6048762017,"l":17.3053908242,"c":17.5633762554,"v":395479.1849457643,"t":1713830400}
{"o":17.5633762554,"h":17.5977769094,"l":17.3850889873,"c":17.4285160006,"v":425663.0251489971,"t":1713834000}
{"o":17.4285160006,"h":17.5296507562,"l":17.3119499689,"c":17.3509780446,"v":406019.4260208644,"t":1713837600}
{"o":17.3509780446,"h":17.4404405256,"l":17.1789321273,"c":17.180888274,"v":413517.4601956417,"t":1713841200}
{"o":56822.3996338993,"h":57151.8175956847,"l":56659.3068479348,"c":56822.3996338993,"v":254708.9053018839,"t":1706644800}
{"o":56822.3996338993,"h":56897.4463829656,"l":56399.2481944077,"c":56414.5261331516,"v":243359.4251258274,"t":1706648400}
{"o":56414.5261331516,"h":56565.5092144391,"l":55933.4282499932,"c":55933.4282499932,"v":253265.2045046069,"t":1706652000}
{"o":55933.4282499932,"h":56199.6244943348,"l":54644.0265223087,"c":54828.0859911021,"v":446653.4452346667,"t":1706655600}
{"o":54828.0859911021,"h":55119.7606596844,"l":53427.3808980197,"c":54449.1347622224,"v":670123.3486197024,"t":1706659200}
{"o":54449.1347622224,"h":54772.8925483662,"l":53817.690140073,"c":54244.6778007831,"v":371207.5218489452,"t":1706662800}
{"o":54244.6778007831,"h":54609.029535402,"l":53903.9858602099,"c":54338.5677727135,"v":322986.2033315551,"t":1706666400}
{"o":54338.5677727135,"h":54795.888914672,"l":54244.8385072931,"c":54710.6956282726,"v":222325.6665220621,"t":1706670000}
{"o":54710.6956282726,"h":54710.6956282726,"l":54167.8106004466,"c":54522.5888174999,"v":243060.5723767517,"t":1706673600}
{"o":54522.5888174999,"h":55055.9071231881,"l":54468.5522132277,"c":54660.167019016,"v":269591.0526221259,"t":1706677200}
{"o":54660.167019016,"h":54765.0299199476,"l":54024.1624597205,"c":54299.8155041883,"v":241828.7711431718,"t":1706680800}
{"o":54299.8155041883,"h":55034.7562134557,"l":54183.8062706401,"c":54957.7057729888,"v":226994.441033608,"t":1706684400}
{"o":54957.7057729888,"h":55112.3946889147,"l":54579.1323020222,"c":54689.2188358405,"v":249765.1447554036,"t":1706688000}
{"o":54689.2188358405,"h":54692.2272092333,"l":53630.3867400709,"c":53673.195954473,"v":294952.8326217551,"t":1706691600}
{"o":53673.195954473,"h":53926.4224783434,"l":52814.2862070792,"c":52814.2862070792,"v":426690.0097567801,"t":1706695200}
{"o":52814.2862070792,"h":53700.1349364861,"l":52671.06262827,"c":53619.2396687607,"v":292557.0559021994,"t":1706698800}
{"o":53619.2396687607,"h":54066.0704744746,"l":53466.1087153237,"c":53809.7413755992,"v":273077.6631549939,"t":1706702400}
{"o":53809.7413755992,"h":54424.7257553482,"l":53438.5300398852,"c":53796.2210256014,"v":473994.8237963589,"t":1706706000}
{"o":53796.2210256014,"h":53951.3418794106,"l":52976.1276191236,"c":53409.4465865232,"v":859244.7539476213,"t":1706709600}
{"o":53409.4465865232,"h":54400.6388895093,"l":51700.9060927103,"c":54171.6202481232,"v":2038057.0944809732,"t":1706713200}
{"o":54171.6202481232,"h":55090.1408495331,"l":54135.0511357029,"c":54787.1858775964,"v":1330862.9644074154,"t":1706716800}
{"o":54787.1858775964,"h":55549.8134151631,"l":54580.6289752651,"c":55497.1539656833,"v":825776.4795119212,"t":1706720400}
{"o":55497.1539656833,"h":55557.4331957507,"l":54657.1616907572,"c":54975.1881174095,"v":645092.0419196255,"t":1706724000}
{"o":54975.1881174095,"h":55147.1211508668,"l":53965.9282394687,"c":54681.4282256667,"v":752235.2913658905,"t":1706727600}
{"o":54681.4282256667,"h":54808.3340344958,"l":52930.1190901024,"c":52986.9417980487,"v":742026.5984953645,"t":1706731200}
{"o":52986.9417980487,"h":53403.4697199995,"l":51851.1485482336,"c":52627.6769640666,"v":728855.8677508995,"t":1706734800}
{"o":52627.6769640666,"h":52987.4559610783,"l":52167.4128810362,"c":52860.5618701016,"v":544509.3500164781,"t":1706738400}
{"o":52860.5618701016,"h":52929.984788698,"l":52247.8958235795,"c":52516.430528206,"v":439570.0612607822,"t":1706742000}
{"o":52516.430528206,"h":52847.0621600477,"l":52005.7566118773,"c":52673.9961129198,"v":549106.8277802914,"t":1706745600}
{"o":52673.9961129198,"h":52758.9730690567,"l":50512.520128069,"c":50908.9740090485,"v":832060.8154415245,"t":1706749200}
{"o":50908.9740090485,"h":51146.3478243165,"l":50533.9005286706,"c":51000.5173959205,"v":567053.6504477327,"t":1706752800}
{"o":51000.5173959205,"h":51082.0812946291,"l":50468.0300427976,"c":50590.9116072447,"v":491464.8519013164,"t":1706756400}
{"o":50590.9116072447,"h":51004.3687488975,"l":50269.1217792542,"c":50913.9611623856,"v":575763.9449157176,"t":1706760000}
{"o":50913.9611623856,"h":51071.2220882238,"l":50544.7985428443,"c":50924.8009785664,"v":481014.6958824941,"t":1706763600}
{"o":50924.8009785664,"h":51301.8655350774,"l":50386.072205309,"c":51258.3551177925,"v":460931.0043826749,"t":1706767200}
{"o":51258.3551177925,"h":51787.530715083,"l":51114.3132526913,"c":51418.0780969259,"v":372697.0978777777,"t":1706770800}
{"o":51418.0780969259,"h":51614.6263564038,"l":51165.2882591147,"c":51534.8976165688,"v":330707.3750519531,"t":1706774400}
{"o":51534.8976165688,"h":51982.8045653448,"l":51271.6025226812,"c":51856.9289841704,"v":380885.4481914534,"t":1706778000}
{"o":51856.9289841704,"h":52333.7695567416,"l":51700.8015400217,"c":52098.0388630315,"v":341595.727804534,"t":1706781600}
{"o":52098.0388630315,"h":52237.7071239747,"l":51539.7205374425,"c":51658.3843922233,"v":387722.2014397899,"t":1706785200}
{"o":51658.3843922233,"h":51922.6691901638,"l":51435.9209382695,"c":51550.4733602559,"v":399029.1102077415,"t":1706788800}
{"o":51550.4733602559,"h":51955.239666324,"l":51241.1613288143,"c":51708.555009944,"v":356016.3559200246,"t":1706792400}
{"o":51708.555009944,"h":52593.2017919678,"l":51655.9109993424,"c":52364.4807787192,"v":457431.4626609093,"t":1706796000}
{"o":52364.4807787192,"h":52754.0273238334,"l":51946.3871680921,"c":52002.0028275352,"v":449673.6392058285,"t":1706799600}
{"o":52002.0028275352,"h":52197.9101192159,"l":51374.7442240104,"c":52180.2983634866,"v":461955.4281569499,"t":1706803200}
{"o":52180.2983634866,"h":52801.6905426505,"l":52081.1147571147,"c":52485.2828083528,"v":406967.0252344816,"t":1706806800}
{"o":52485.2828083528,"h":52752.3958174373,"l":52215.4495342696,"c":52389.6047710746,"v":394822.2450740691,"t":1706810400}
{"o":52389.6047710746,"h":53031.1323385764,"l":52177.4067390403,"c":52994.773263133,"v":372455.9472717063,"t":1706814000}
{"o":52994.773263133,"h":53064.2324481944,"l":52462.5589473277,"c":52631.7164553794,"v":366095.5656880344,"t":1706817600}
{"o":52631.7164553794,"h":53087.2826229613,"l":52581.3401846767,"c":53006.9742696147,"v":458839.3317865434,"t":1706821200}
{"o":53006.9742696147,"h":53059.3387315769,"l":52475.5620740245,"c":52529.9011618468,"v":330167.6179407946,"t":1706824800}
{"o":52529.9011618468,"h":53035.4179677855,"l":52471.641796499,"c":52926.2586795871,"v":332714.7101273989,"t":1706828400}
{"o":52926.2586795871,"h":53857.0305052019,"l":52732.6637780621,"c":53491.9718401664,"v":483296.58314827,"t":1706832000}
{"o":53491.9718401664,"h":53729.1230033104,"l":53324.468953841,"c":53377.7198440547,"v":316162.6868195315,"t":1706835600}
{"o":53377.7198440547,"h":53805.5560885771,"l":53093.7120664082,"c":53768.303775975,"v":312308.5287190044,"t":1706839200}
{"o":53768.303775975,"h":54125.04097238,"l":53595.0799824216,"c":53600.8963982893,"v":270388.3935785933,"t":1706842800}
{"o":53600.8963982893,"h":53817.9270336101,"l":53389.4234162468,"c":53585.5321191939,"v":259486.4617879156,"t":1706846400}
{"o":53585.5321191939,"h":53878.6034382375,"l":53266.0060353986,"c":53758.3545455276,"v":268780.4686308493,"t":1706850000}
{"o":53758.3545455276,"h":54307.1895654301,"l":53679.4391243904,"c":54202.4114907749,"v":227039.2824696765,"t":1706853600}
{"o":54202.4114907749,"h":54907.927034274,"l":54135.7099154599,"c":54767.7833270219,"v":304179.8853404534,"t":1706857200}
{"o":54767.7833270219,"h":54880.5220702754,"l":54080.9303156673,"c":54312.2551393703,"v":316819.399785143,"t":1706860800}
{"o":54312.2551393703,"h":54802.9621302799,"l":54178.3728624859,"c":54431.9001131489,"v":286419.7325626496,"t":1706864400}
{"o":54431.9001131489,"h":55322.3483626912,"l":54405.2280038901,"c":55183.317900757,"v":307741.2684979285,"t":1706868000}
{"o":55183.317900757,"h":55351.3390683599,"l":54914.9596413686,"c":55153.8519775522,"v":190413.4971192718,"t":1706871600}
{"o":55153.8519775522,"h":55464.2315750226,"l":54832.5791379261,"c":54871.5793736776,"v":224972.6255244898,"t":1706875200}
{"o":54871.5793736776,"h":55065.469133164,"l":53218.2625062309,"c":53441.4274700818,"v":441982.3313917469,"t":1706878800}
{"o":53441.4274700818,"h":53924.874602213,"l":53309.0999987352,"c":53751.362746819,"v":347741.3777551379,"t":1706882400}
{"o":53751.362746819,"h":55012.392825737,"l":53664.4702344377,"c":54853.2219617024,"v":432740.3336562858,"t":1706886000}
{"o":54853.2219617024,"h":55281.48928719,"l":54049.5301578404,"c":54129.4228141392,"v":377829.9123817161,"t":1706889600}
{"o":54129.4228141392,"h":54404.3030623887,"l":53653.6650972403,"c":53756.8448804609,"v":306671.3384007906,"t":1706893200}
{"o":53756.8448804609,"h":53756.8448804609,"l":53250.9952981182,"c":53711.4593551788,"v":293444.8619507878,"t":1706896800}
{"o":53711.4593551788,"h":53839.2540944393,"l":53378.9913981215,"c":53813.3102347439,"v":242255.3007103463,"t":1706900400}
{"o":53813.3102347439,"h":54039.1772630432,"l":53533.0448253534,"c":53655.0414616905,"v":269863.0985483568,"t":1706904000}
{"o":53655.0414616905,"h":53955.6424209862,"l":53603.5764520093,"c":53761.8559723988,"v":282860.5283261436,"t":1706907600}
{"o":53761.8559723988,"h":54342.5115864748,"l":53701.0383801542,"c":54287.1236228992,"v":233090.9183157389,"t":1706911200}
{"o":54287.1236228992,"h":54551.3240497836,"l":54235.9075967829,"c":54421.7944139175,"v":269226.1132008649,"t":1706914800}
{"o":54421.7944139175,"h":54756.611239929,"l":54103.5707066954,"c":54160.4772955406,"v":282746.6268593253,"t":1706918400}
{"o":54160.4772955406,"h":54408.2418559,"l":53909.4626936203,"c":54091.3941154372,"v":267828.5493692312,"t":1706922000}
{"o":54091.3941154372,"h":54189.7203934379,"l":53695.9675532488,"c":53843.0872613676,"v":305444.399508568,"t":1706925600}
{"o":53843.0872613676,"h":54037.2742127312,"l":53677.6807829696,"c":53690.2324150035,"v":229491.9674944391,"t":1706929200}
{"o":53690.2324150035,"h":54008.2616870089,"l":53668.1062084228,"c":53940.8229867066,"v":193134.3304585979,"t":1706932800}
{"o":53940.8229867066,"h":54150.5565744676,"l":53772.3206523724,"c":54098.084679219,"v":158018.6242152501,"t":1706936400}
{"o":54098.084679219,"h":54161.2082553751,"l":53908.2983960676,"c":53912.3826411897,"v":131673.4587485273,"t":1706940000}
{"o":53912.3826411897,"h":54029.4613075928,"l":53422.2529544572,"c":53585.5128989882,"v":173541.9782241105,"t":1706943600}
{"o":53585.5128989882,"h":53774.582568461,"l":53258.4170295164,"c":53363.8463152072,"v":155674.0137191898,"t":1706947200}
{"o":53363.8463152072,"h":53760.0478612539,"l":53357.9303346532,"c":53706.7502251507,"v":132802.6977727691,"t":1706950800}
{"o":53706.7502251507,"h":53758.2824137164,"l":53458.853438231,"c":53582.1897246467,"v":126149.2468797212,"t":1706954400}
{"o":53582.1897246467,"h":53585.9205413995,"l":53253.6706706931,"c":53383.7992768765,"v":131275.1948889066,"t":1706958000}
{"o":53383.7992768765,"h":53540.341787809,"l":53307.1251226952,"c":53392.6406959826,"v":143347.8927971573,"t":1706961600}
{"o":53392.6406959826,"h":53478.0231187279,"l":52925.3724793334,"c":53022.0686937179,"v":192076.302101454,"t":1706965200}
{"o":53022.0686937179,"h":53122.0828622777,"l":52780.9222326336,"c":52842.8389256882,"v":208788.5126249893,"t":1706968800}
{"o":52842.8389256882,"h":53209.5251649998,"l":52317.1395908844,"c":53048.5242473606,"v":289234.7908633727,"t":1706972400}
{"o":53048.5242473606,"h":53208.9465396836,"l":52908.118177025,"c":52910.9972435093,"v":220082.832062942,"t":1706976000}
{"o":52910.9972435093,"h":53430.3262749369,"l":52802.0462092995,"c":53269.6577387525,"v":200105.3576777143,"t":1706979600}
{"o":53269.6577387525,"h":53292.7739473788,"l":52647.6879564614,"c":52819.3484198632,"v":204498.5986656741,"t":1706983200}
{"o":52819.3484198632,"h":53122.0570762971,"l":52733.0401639439,"c":53067.997014928,"v":182886.7014501461,"t":1706986800}
{"o":53067.997014928,"h":53181.5783390362,"l":52897.2496198136,"c":53020.1525506404,"v":188786.7336643003,"t":1706990400}
{"o":53020.1525506404,"h":53218.9172463044,"l":52834.9206861152,"c":52960.1197831872,"v":188250.2565707398,"t":1706994000}
{"o":52960.1197831872,"h":53278.9744964056,"l":52895.3637002194,"c":53028.592605703,"v":247023.8728247282,"t":1706997600}
{"o":53028.592605703,"h":53190.4246726287,"l":52822.1300170001,"c":53023.0411532994,"v":187604.5870401397,"t":1707001200}
{"o":53023.0411532994,"h":53064.18036398,"l":52491.7906495342,"c":53010.4945428139,"v":287014.2594912978,"t":1707004800}
{"o":53010.4945428139,"h":53325.3398782853,"l":52745.6225797945,"c":53274.7106795956,"v":299979.9611451852,"t":1707008400}
{"o":53274.7106795956,"h":53327.750239106,"l":53099.8859424676,"c":53117.7014633278,"v":175207.9748387977,"t":1707012000}
{"o":53117.7014633278,"h":53455.3699692137,"l":53117.7014633278,"c":53243.1786159105,"v":159786.2787017773,"t":1707015600}
{"o":53243.1786159105,"h":53246.8103969934,"l":52589.5776728234,"c":52791.8057575338,"v":248532.5416499487,"t":1707019200}
{"o":52791.8057575338,"h":53139.9605495197,"l":52692.0483236849,"c":52801.1754215285,"v":185652.0818583232,"t":1707022800}
{"o":52801.1754215285,"h":52953.4689733995,"l":52462.8013776109,"c":52538.1618952388,"v":195911.3821645222,"t":1707026400}
{"o":52538.1618952388,"h":52712.7369375793,"l":52055.268355163,"c":52199.7379405933,"v":175994.6732851553,"t":1707030000}
{"o":52199.7379405933,"h":52374.6725377647,"l":52151.0780489626,"c":52266.5533604424,"v":166608.8520434316,"t":1707033600}
{"o":52266.5533604424,"h":52842.8205507001,"l":51930.4949241856,"c":52642.5498300733,"v":216157.7527920226,"t":1707037200}
{"o":52642.5498300733,"h":52707.3507517793,"l":52435.9856935654,"c":52577.7103369523,"v":133201.9463774129,"t":1707040800}
{"o":52577.7103369523,"h":53188.9869775635,"l":52498.5808332451,"c":53010.5742983751,"v":180758.5881405011,"t":1707044400}
{"o":53010.5742983751,"h":53246.4172252168,"l":52905.9498825794,"c":52907.853928397,"v":162606.1530392041,"t":1707048000}
{"o":52907.853928397,"h":53025.6076043327,"l":52817.3734194799,"c":52923.6877749041,"v":170012.1794483735,"t":1707051600}
{"o":52923.6877749041,"h":53180.2942053061,"l":52738.4486129348,"c":52738.4486129348,"v":205096.8338023431,"t":1707055200}
{"o":52738.4486129348,"h":52907.9780880654,"l":52637.065169539,"c":52815.4888912533,"v":203757.1932575277,"t":1707058800}
{"o":52815.4888912533,"h":52867.2819812777,"l":52456.535738649,"c":52736.1370001054,"v":222380.695375471,"t":1707062400}
{"o":52736.1370001054,"h":52802.2811505359,"l":52495.1788089156,"c":52507.6025468014,"v":213662.9020302273,"t":1707066000}
{"o":52507.6025468014,"h":52701.3055356418,"l":52148.2106649086,"c":52365.0674604702,"v":210726.6051453799,"t":1707069600}
{"o":52365.0674604702,"h":52423.7502833707,"l":52037.6648098408,"c":52148.7807869632,"v":224750.0569974364,"t":1707073200}
{"o":52148.7807869632,"h":52329.93597243,"l":51760.5319348125,"c":52306.0040558575,"v":367062.7097541162,"t":1707076800}
{"o":52306.0040558575,"h":52487.3375799407,"l":51918.7555222028,"c":52027.2910556708,"v":208056.0183559498,"t":1707080400}
{"o":52027.2910556708,"h":52260.560046005,"l":51485.9585898871,"c":51819.1770633326,"v":241439.2870876085,"t":1707084000}
{"o":51819.1770633326,"h":51980.6705778767,"l":51533.1610411096,"c":51663.8143150065,"v":214932.2439764537,"t":1707087600}
{"o":51663.8143150065,"h":52038.5885386378,"l":51496.2700818525,"c":51584.8803287489,"v":238245.4889224332,"t":1707091200}
{"o":51584.8803287489,"h":51612.6567011121,"l":50843.4675844224,"c":51516.6830551978,"v":266614.3437134919,"t":1707094800}
{"o":51516.6830551978,"h":51712.3616381618,"l":51304.4170811016,"c":51510.7425309843,"v":150290.6801067155,"t":1707098400}
{"o":51510.7425309843,"h":51986.0984414111,"l":51490.0269515159,"c":51931.0459443662,"v":169847.7961051007,"t":1707102000}
{"o":51931.0459443662,"h":52427.6308369038,"l":51878.0454597105,"c":52200.3722316694,"v":305884.3063330108,"t":1707105600}
{"o":52200.3722316694,"h":52200.3722316694,"l":51829.5049984994,"c":52029.4682722457,"v":119042.4482514285,"t":1707109200}
{"o":52029.4682722457,"h":52350.8855674339,"l":51967.6769135707,"c":52280.6732214037,"v":114227.5949070358,"t":1707112800}
{"o":52280.6732214037,"h":52987.7828071132,"l":52250.2599956109,"c":52803.5481447398,"v":236578.5629669015,"t":1707116400}
{"o":52803.5481447398,"h":52935.0887865012,"l":52452.3765340192,"c":52679.9127645726,"v":169303.147793989,"t":1707120000}
{"o":52679.9127645726,"h":52855.265155579,"l":52437.0272453582,"c":52588.6028411934,"v":172396.8328818753,"t":1707123600}
{"o":52588.6028411934,"h":53143.8922585368,"l":52563.998667169,"c":52968.7175591302,"v":189868.0061883919,"t":1707127200}
{"o":52968.7175591302,"h":53024.3441810875,"l":52767.8763038468,"c":52944.5874294605,"v":165520.1520962171,"t":1707130800}
{"o":52944.5874294605,"h":53027.7776474118,"l":52660.2706922227,"c":52772.820196075,"v":180688.6067178677,"t":1707134400}
{"o":52772.820196075,"h":53371.3701829809,"l":52663.7742997898,"c":53153.1552199134,"v":264775.1244445457,"t":1707138000}
{"o":53153.1552199134,"h":53340.9885095625,"l":52785.3671946476,"c":52842.4572630737,"v":223099.0609671875,"t":1707141600}
{"o":52842.4572630737,"h":52842.4572630737,"l":51522.5326553304,"c":51711.3039900529,"v":490184.5618751476,"t":1707145200}
{"o":51711.3039900529,"h":52066.6249790302,"l":51551.6218739012,"c":52016.7274482614,"v":276098.1923446415,"t":1707148800}
{"o":52016.7274482614,"h":52150.813428131,"l":51660.0522500295,"c":51743.9080885531,"v":248209.7190650632,"t":1707152400}
{"o":51743.9080885531,"h":52089.8622552545,"l":51644.9110377528,"c":51872.3510941667,"v":270991.6857474654,"t":1707156000}
{"o":51872.3510941667,"h":52212.5548587885,"l":51817.6370625673,"c":51901.9195717747,"v":227637.3147185863,"t":1707159600}
{"o":51901.9195717747,"h":51963.3595285942,"l":51344.5155373377,"c":51859.8732943441,"v":342790.2205328832,"t":1707163200}
{"o":51859.8732943441,"h":51976.6006410078,"l":51302.8590968427,"c":51338.6367790093,"v":351386.1133102238,"t":1707166800}
{"o":51338.6367790093,"h":51565.270508423,"l":50970.2993718803,"c":51235.7589370445,"v":292566.9871894546,"t":1707170400}
{"o":51235.7589370445,"h":51879.0291777799,"l":51127.6646894248,"c":51750.4275740792,"v":236850.1583041949,"t":1707174000}
{"o":51750.4275740792,"h":51886.9837463779,"l":51629.1429592439,"c":51694.798081011,"v":188605.3333063608,"t":1707177600}
{"o":51694.798081011,"h":51995.0778409235,"l":51471.0434027193,"c":51804.1918332169,"v":283353.3078865416,"t":1707181200}
{"o":51804.1918332169,"h":52281.6828860889,"l":51672.4357075922,"c":52160.1009055961,"v":232728.6650425617,"t":1707184800}
{"o":52160.1009055961,"h":52328.0449450732,"l":51720.1997655136,"c":51929.8695666287,"v":229575.6174874452,"t":1707188400}
{"o":51929.8695666287,"h":51966.5527356464,"l":51555.1186827747,"c":51587.5896906199,"v":187321.3777444163,"t":1707192000}
{"o":51587.5896906199,"h":51714.0837116177,"l":51347.6002886616,"c":51646.5945140166,"v":168777.2991296902,"t":1707195600}
{"o":51646.5945140166,"h":51752.7720302902,"l":51511.47078508,"c":51664.5441669886,"v":119431.0038833623,"t":1707199200}
{"o":51664.5441669886,"h":51847.5808198883,"l":51511.571988678,"c":51778.1644335202,"v":152573.5204846201,"t":1707202800}
{"o":51778.1644335202,"h":52068.9682026161,"l":51738.1558005679,"c":52019.9748884648,"v":164702.3770196449,"t":1707206400}
{"o":52019.9748884648,"h":52092.9326798058,"l":51790.2951411955,"c":52010.6556668601,"v":135139.3271768625,"t":1707210000}
{"o":52010.6556668601,"h":52010.6556668601,"l":52010.6556668601,"c":52010.6556668601,"v":0.0,"t":1707213600}
{"o":52010.6556668601,"h":52010.6556668601,"l":52010.6556668601,"c":52010.6556668601,"v":0.0,"t":1707217200}
{"o":52010.6556668601,"h":52010.6556668601,"l":52010.6556668601,"c":52010.6556668601,"v":0.0,"t":1707220800}
{"o":52010.6556668601,"h":52010.6556668601,"l":52010.6556668601,"c":52010.6556668601,"v":0.0,"t":1707224400}
{"o":52010.6556668601,"h":52011.3504514896,"l":50938.2666655387,"c":50997.9560970528,"v":109042.1375095206,"t":1707228000}
{"o":50997.9560970528,"h":51822.7930009138,"l":50917.3068202713,"c":51781.1023730002,"v":476763.0998275406,"t":1707231600}
{"o":51781.1023730002,"h":52023.1765157139,"l":51505.9570307426,"c":51548.887810224,"v":364599.5896156921,"t":1707235200}
{"o":51548.887810224,"h":51872.7233256919,"l":51463.702963873,"c":51861.8281764527,"v":458454.4849438664,"t":1707238800}
{"o":51861.8281764527,"h":52248.0977986856,"l":51582.5547823373,"c":52152.2491310187,"v":294845.5693096853,"t":1707242400}
{"o":52152.2491310187,"h":52854.1083770137,"l":51996.0919121765,"c":52804.7675497097,"v":311147.1528685571,"t":1707246000}
{"o":52804.7675497097,"h":52974.0008242231,"l":52574.9017655195,"c":52659.8196888374,"v":302862.7754623019,"t":1707249600}
{"o":52659.8196888374,"h":52709.6454366206,"l":52422.1981992875,"c":52502.6435596895,"v":227982.0435059351,"t":1707253200}
{"o":52502.6435596895,"h":52952.2998647142,"l":52325.6024464085,"c":52763.4000132913,"v":253050.824268602,"t":1707256800}
{"o":52763.4000132913,"h":52832.0230851465,"l":52403.1509124418,"c":52438.9790054616,"v":227538.7531221563,"t":1707260400}
{"o":52438.9790054616,"h":52694.2756008817,"l":52390.1539061066,"c":52512.8248364546,"v":219319.6334864251,"t":1707264000}
{"o":52512.8248364546,"h":52732.3084635697,"l":52423.5341985825,"c":52550.0222897268,"v":267501.3907203535,"t":1707267600}
{"o":52550.0222897268,"h":52593.8729880416,"l":52125.0066839726,"c":52166.7460153939,"v":249881.4414159072,"t":1707271200}
{"o":52166.7460153939,"h":52221.6527395506,"l":51680.5782336079,"c":51690.5324257171,"v":234624.2761913532,"t":1707274800}
{"o":51690.5324257171,"h":51832.4276945843,"l":51387.8861258034,"c":51657.8675402837,"v":248051.5441229618,"t":1707278400}
{"o":51657.8675402837,"h":52033.2690905721,"l":51456.135409607,"c":51882.220659057,"v":209191.3279920934,"t":1707282000}
{"o":51882.220659057,"h":51919.4577570105,"l":51723.4626882418,"c":51861.274369431,"v":146368.3902885253,"t":1707285600}
{"o":51861.274369431,"h":51938.8094527987,"l":51563.2215866309,"c":51699.912686122,"v":145160.3073670597,"t":1707289200}
{"o":51699.912686122,"h":51775.6414086806,"l":51524.692251478,"c":51542.1631424714,"v":147702.2320166551,"t":1707292800}
{"o":51542.1631424714,"h":51942.7804558049,"l":51374.5265963924,"c":51823.2825685232,"v":171907.1747204405,"t":1707296400}
{"o":51823.2825685232,"h":51830.7480196407,"l":51226.5886056727,"c":51391.1943784656,"v":173372.8020391815,"t":1707300000}
{"o":51391.1943784656,"h":51681.4026394057,"l":51364.6713521946,"c":51501.492091139,"v":202984.4751543077,"t":1707303600}
{"o":51501.492091139,"h":51831.2169316913,"l":51464.5168899178,"c":51708.7800792772,"v":189889.4843314245,"t":1707307200}
{"o":51708.7800792772,"h":51794.8683648206,"l":51489.0987447596,"c":51589.370464891,"v":216890.0491138249,"t":1707310800}
{"o":51589.370464891,"h":52054.8778965598,"l":51550.1519559116,"c":51705.5765198289,"v":406917.0548476485,"t":1707314400}
{"o":51705.5765198289,"h":52301.8856298775,"l":51584.9831762222,"c":52066.8850907937,"v":526471.5429105287,"t":1707318000}
{"o":52066.8850907937,"h":52600.0900095283,"l":52022.6231876926,"c":52591.384143871,"v":369678.1934148191,"t":1707321600}
{"o":52591.384143871,"h":53059.3798253838,"l":52503.847318259,"c":52734.314306968,"v":390712.2582164942,"t":1707325200}
{"o":52734.314306968,"h":52823.9877503234,"l":52473.840517925,"c":52767.6964455193,"v":297709.331606147,"t":1707328800}
{"o":52767.6964455193,"h":52935.1335023175,"l":52481.2751341599,"c":52547.8954532378,"v":238390.497563545,"t":1707332400}
{"o":52547.8954532378,"h":53442.3778165493,"l":52537.3654915182,"c":53204.5482604071,"v":437937.03174916,"t":1707336000}
{"o":53204.5482604071,"h":54650.3090454288,"l":53195.9587394799,"c":54466.9874313216,"v":507748.0988930998,"t":1707339600}
{"o":54466.9874313216,"h":54675.6522653985,"l":54349.6923303566,"c":54626.5228213846,"v":311683.0820614193,"t":1707343200}
{"o":54626.5228213846,"h":54951.295192226,"l":54520.0294725903,"c":54718.9220394067,"v":235823.7002437995,"t":1707346800}
{"o":54718.9220394067,"h":55332.8250546782,"l":54641.0234276543,"c":55183.3088655318,"v":329117.3905419991,"t":1707350400}
{"o":55183.3088655318,"h":55461.4352162857,"l":54804.8415258286,"c":55336.8963258201,"v":286542.2919226959,"t":1707354000}
{"o":55336.8963258201,"h":55486.9302493209,"l":55065.5617337452,"c":55210.998080446,"v":199544.8170121526,"t":1707357600}
{"o":55210.998080446,"h":55422.3503492468,"l":54987.5279038771,"c":55051.9715834583,"v":147052.5725012216,"t":1707361200}
{"o":55051.9715834583,"h":55205.9659892503,"l":54979.5613223256,"c":55061.3856567788,"v":215520.9530708373,"t":1707364800}
{"o":55061.3856567788,"h":55082.6008538144,"l":54688.2769017898,"c":54791.4694496663,"v":218158.6880178855,"t":1707368400}
{"o":54791.4694496663,"h":54931.6363746617,"l":54455.838893478,"c":54510.1802159706,"v":253217.0815479351,"t":1707372000}
{"o":54510.1802159706,"h":54784.616474122,"l":54418.2254023006,"c":54565.1967311751,"v":178447.3981742209,"t":1707375600}
{"o":54565.1967311751,"h":55208.0252274537,"l":54552.963416262,"c":55191.2259517448,"v":160294.2596372234,"t":1707379200}
{"o":55191.2259517448,"h":55362.0309747931,"l":54855.2594059329,"c":55061.8664149031,"v":211611.0834746985,"t":1707382800}
{"o":55061.8664149031,"h":55267.84817108,"l":55006.0593748112,"c":55141.7969076525,"v":141397.8049596228,"t":1707386400}
{"o":55141.7969076525,"h":55181.1712300541,"l":54649.9686722106,"c":54781.2686014908,"v":175949.7225259965,"t":1707390000}
{"o":54781.2686014908,"h":55043.0946004299,"l":54661.1784000732,"c":54812.4556650403,"v":173861.0433682789,"t":1707393600}
{"o":54812.4556650403,"h":56240.4726466242,"l":54780.8900565298,"c":56022.0836899031,"v":359602.2030356168,"t":1707397200}
{"o":56022.0836899031,"h":56808.5793835062,"l":55924.0146637031,"c":56469.231356999,"v":491718.4699775809,"t":1707400800}
{"o":56469.231356999,"h":56777.3699152973,"l":56312.1950624359,"c":56729.5410007381,"v":312998.0451139336,"t":1707404400}
{"o":56729.5410007381,"h":56797.9979600138,"l":55309.2079608362,"c":55711.9698165025,"v":316235.793597834,"t":1707408000}
{"o":55711.9698165025,"h":55981.1403297914,"l":55353.5478117218,"c":55438.3003349507,"v":297000.2689609082,"t":1707411600}
{"o":55438.3003349507,"h":55690.1103403032,"l":55180.780994676,"c":55604.7830495369,"v":234874.1948549506,"t":1707415200}
{"o":55604.7830495369,"h":55736.1118647811,"l":55280.0686365684,"c":55398.3270285556,"v":209610.6923561073,"t":1707418800}
{"o":55398.3270285556,"h":55835.8473506286,"l":55394.3279507594,"c":55767.7414658949,"v":225047.0281634085,"t":1707422400}
{"o":55767.7414658949,"h":55964.9087128489,"l":55507.0925536116,"c":55598.4008078641,"v":206549.5145422748,"t":1707426000}
{"o":55598.4008078641,"h":55744.2505830817,"l":55435.8703673738,"c":55572.895305239,"v":170760.0849032618,"t":1707429600}
{"o":55572.895305239,"h":55877.6017566997,"l":55559.5247294536,"c":55653.2745099083,"v":224294.9949902521,"t":1707433200}
{"o":55653.2745099083,"h":56174.4873377868,"l":55649.0684716203,"c":55964.3955251277,"v":262454.6214108368,"t":1707436800}
{"o":55964.3955251277,"h":56323.8526701303,"l":55835.6120760699,"c":56297.9720022636,"v":241115.0575008416,"t":1707440400}
{"o":56297.9720022636,"h":57247.9617068012,"l":56217.2292349449,"c":57191.7920882444,"v":308346.9055192609,"t":1707444000}
{"o":57191.7920882444,"h":57281.9998618111,"l":56435.8074964974,"c":56466.7937163713,"v":236209.5338718754,"t":1707447600}
{"o":56466.7937163713,"h":56767.670320359,"l":56207.4285717179,"c":56489.8345983924,"v":192651.34065306,"t":1707451200}
{"o":56489.8345983924,"h":56896.3325277418,"l":56378.4719040972,"c":56856.9053105208,"v":163996.8846131678,"t":1707454800}
{"o":56856.9053105208,"h":56889.0103294751,"l":56552.4170948027,"c":56731.2118093849,"v":143428.0681587175,"t":1707458400}
{"o":56731.2118093849,"h":57245.8466042563,"l":56699.6292680441,"c":57020.9371831106,"v":164573.9514342707,"t":1707462000}
{"o":57020.9371831106,"h":57507.3057790505,"l":56929.4688604021,"c":57488.4768361319,"v":199507.4525848564,"t":1707465600}
{"o":57488.4768361319,"h":57593.0213775203,"l":56842.9396922044,"c":56982.7682613308,"v":310948.5098337573,"t":1707469200}
{"o":56982.7682613308,"h":57199.0005077758,"l":56869.9743027754,"c":57120.6753118195,"v":178949.5783400885,"t":1707472800}
{"o":57120.6753118195,"h":57408.3485320101,"l":56521.4501722291,"c":57318.7866591203,"v":324550.7848657321,"t":1707476400}
{"o":57318.7866591203,"h":57877.0045302891,"l":57068.0941388848,"c":57218.4506555785,"v":454121.0094849848,"t":1707480000}
{"o":57218.4506555785,"h":57361.8307588655,"l":56883.9206560665,"c":57339.2585602625,"v":302285.471085866,"t":1707483600}
{"o":57339.2585602625,"h":57663.8779951136,"l":56596.4862786069,"c":56799.7879725786,"v":450966.8051953999,"t":1707487200}
{"o":56799.7879725786,"h":57282.0494230771,"l":56369.7187303691,"c":57182.3012140779,"v":364176.1702164558,"t":1707490800}
{"o":57182.3012140779,"h":57384.6068109078,"l":56526.6959637727,"c":56844.0044309207,"v":384973.2328024591,"t":1707494400}
{"o":56844.0044309207,"h":57100.7278680493,"l":56704.6621296708,"c":57020.9158239817,"v":264289.7405745501,"t":1707498000}
{"o":57020.9158239817,"h":57642.7536844699,"l":56937.7516639085,"c":57238.4169231553,"v":325602.4024593006,"t":1707501600}
{"o":57238.4169231553,"h":57351.2408742856,"l":56811.9738525453,"c":56865.3634475132,"v":279342.6965484209,"t":1707505200}
{"o":56865.3634475132,"h":57240.0420705052,"l":56817.4476559162,"c":56952.5050980211,"v":217217.2618680355,"t":1707508800}
{"o":56952.5050980211,"h":59022.8535502814,"l":56913.0690814925,"c":58982.946291599,"v":355594.8731952437,"t":1707512400}
{"o":58982.946291599,"h":59061.9752797565,"l":58163.0735392009,"c":58405.6087750978,"v":342529.2017122663,"t":1707516000}
{"o":58405.6087750978,"h":58631.8808483685,"l":57786.2761224829,"c":57918.7830073331,"v":296849.077113366,"t":1707519600}
{"o":57918.7830073331,"h":58563.098763438,"l":57886.7309234806,"c":58255.9056080299,"v":240162.290523571,"t":1707523200}
{"o":58255.9056080299,"h":59062.7033391118,"l":58179.7310272231,"c":58939.7959118487,"v":233416.0329828667,"t":1707526800}
{"o":58939.7959118487,"h":59469.7492559297,"l":58888.5482998776,"c":59181.2152400811,"v":238984.8217937978,"t":1707530400}
{"o":59181.2152400811,"h":59937.9162907531,"l":59181.2152400811,"c":59924.4617305605,"v":266792.4206260112,"t":1707534000}
{"o":59924.4617305605,"h":60108.3776769053,"l":59485.0740402636,"c":59681.6003194131,"v":230359.1545899513,"t":1707537600}
{"o":59681.6003194131,"h":59816.6337513167,"l":59491.5659571222,"c":59657.29167262,"v":155773.6384023697,"t":1707541200}
{"o":59657.29167262,"h":59686.0158097188,"l":58938.9904971663,"c":59020.0577143225,"v":177519.8726221079,"t":1707544800}
{"o":59020.0577143225,"h":59184.954590629,"l":58866.7482949094,"c":58976.3888750699,"v":131013.1001315539,"t":1707548400}
{"o":58976.3888750699,"h":59378.7487003979,"l":58599.5967358583,"c":58601.0057200959,"v":150910.0084626107,"t":1707552000}
{"o":58601.0057200959,"h":59131.982497389,"l":58583.0181113433,"c":59023.1772927441,"v":197010.3087458715,"t":1707555600}
{"o":59023.1772927441,"h":59064.6362271195,"l":58107.2724714189,"c":58152.1570971333,"v":194929.5710593176,"t":1707559200}
{"o":58152.1570971333,"h":58698.2698451834,"l":58105.11649798,"c":58550.5403053334,"v":167510.7056038912,"t":1707562800}
{"o":58550.5403053334,"h":58595.53596338,"l":58217.8662412982,"c":58393.7837278899,"v":147390.9799312019,"t":1707566400}
{"o":58393.7837278899,"h":58527.1054216948,"l":58048.1653867827,"c":58510.7822792234,"v":169183.4214987597,"t":1707570000}
{"o":58510.7822792234,"h":58854.0624580215,"l":58480.007434222,"c":58620.7041784723,"v":173367.8541124538,"t":1707573600}
{"o":58620.7041784723,"h":58925.3410450693,"l":58589.9060243522,"c":58783.159469947,"v":175884.5127010279,"t":1707577200}
{"o":58783.159469947,"h":58839.9625946933,"l":58471.7494932417,"c":58719.5068865483,"v":195292.6740491174,"t":1707580800}
{"o":58719.5068865483,"h":58847.062888553,"l":58385.9533955696,"c":58423.5316585592,"v":190791.6890635199,"t":1707584400}
{"o":58423.5316585592,"h":59278.3577659986,"l":58396.6133050413,"c":59143.5464962947,"v":180238.772969674,"t":1707588000}
{"o":59143.5464962947,"h":59337.638505021,"l":58973.7947757371,"c":59128.338765353,"v":169361.5053293172,"t":1707591600}
{"o":59128.338765353,"h":59773.1765439963,"l":58926.6154975334,"c":59180.5213755698,"v":253622.8248799175,"t":1707595200}
{"o":59180.5213755698,"h":59722.5707961643,"l":59094.0936154802,"c":59496.9476931087,"v":271808.3320401617,"t":1707598800}
{"o":59496.9476931087,"h":59565.3915861333,"l":58856.7514153886,"c":59219.8653975827,"v":209871.9575509311,"t":1707602400}
{"o":59219.8653975827,"h":59463.7490791761,"l":58880.98158324,"c":59036.2529235989,"v":167225.0578058804,"t":1707606000}
{"o":59036.2529235989,"h":59183.2787424603,"l":58714.1561201472,"c":58947.6634256077,"v":184348.167816677,"t":1707609600}
{"o":58947.6634256077,"h":58982.829659916,"l":58423.5990821343,"c":58615.5064469682,"v":197419.6534898124,"t":1707613200}
{"o":58615.5064469682,"h":58787.5793871188,"l":58378.2488991209,"c":58515.3252651385,"v":152419.1648004731,"t":1707616800}
{"o":58515.3252651385,"h":59395.1027335472,"l":58509.0037997798,"c":59256.1028369139,"v":175109.1459853468,"t":1707620400}
{"o":59256.1028369139,"h":59512.2506671743,"l":59039.3584752463,"c":59173.9585484432,"v":154688.286399363,"t":1707624000}
{"o":59173.9585484432,"h":59277.6802118438,"l":58919.7795366689,"c":59042.6601410077,"v":147827.8447071254,"t":1707627600}
{"o":59042.6601410077,"h":59247.5764499524,"l":58863.3716186597,"c":59162.0105020205,"v":121456.4316618918,"t":1707631200}
{"o":59162.0105020205,"h":59427.6026731856,"l":58927.0600678771,"c":59129.0261493034,"v":144559.4859264024,"t":1707634800}
{"o":59129.0261493034,"h":59278.2091900312,"l":58965.4048229608,"c":59045.3674926966,"v":135404.885961745,"t":1707638400}
{"o":59045.3674926966,"h":59637.4305990903,"l":59034.3784583952,"c":59558.0106582986,"v":150950.7000564967,"t":1707642000}
{"o":59558.0106582986,"h":59729.7156934473,"l":58810.1163827455,"c":59204.724505354,"v":205849.9961315126,"t":1707645600}
{"o":59204.724505354,"h":59478.9838980987,"l":59094.5680876933,"c":59417.4983193024,"v":134432.2013957885,"t":1707649200}
{"o":59417.4983193024,"h":59914.7033904708,"l":59343.4202559101,"c":59374.5230922283,"v":215941.3384278429,"t":1707652800}
{"o":59374.5230922283,"h":59513.9450068835,"l":59085.3757871213,"c":59126.338892743,"v":165802.6926806445,"t":1707656400}
{"o":59126.338892743,"h":59345.8590629793,"l":58881.5625776583,"c":59310.5659485507,"v":190371.4705375732,"t":1707660000}
{"o":59310.5659485507,"h":59325.4517133663,"l":58882.8013607629,"c":58930.7646576624,"v":189037.022497128,"t":1707663600}
{"o":58930.7646576624,"h":58996.433607495,"l":58540.3108679965,"c":58717.4145338805,"v":230387.6595052144,"t":1707667200}
{"o":58717.4145338805,"h":59075.6972376786,"l":58662.3063002832,"c":58957.619639844,"v":238711.083561828,"t":1707670800}
{"o":58957.619639844,"h":58984.630577084,"l":58379.0205944234,"c":58687.7728439022,"v":228139.2190347828,"t":1707674400}
{"o":58687.7728439022,"h":58827.7741586733,"l":58516.8199012284,"c":58601.3939678822,"v":192103.700136133,"t":1707678000}
{"o":58601.3939678822,"h":58913.6107784658,"l":58092.6235153508,"c":58104.9987961923,"v":269539.9899787031,"t":1707681600}
{"o":58104.9987961923,"h":58392.5516475165,"l":58071.3696209607,"c":58147.1266396766,"v":191716.3930846407,"t":1707685200}
{"o":58147.1266396766,"h":58375.5814899862,"l":58085.9596773937,"c":58220.6688801031,"v":164085.0387442431,"t":1707688800}
{"o":58220.6688801031,"h":58289.3452902293,"l":58055.1564904064,"c":58185.3494620768,"v":162925.564792737,"t":1707692400}
{"o":58185.3494620768,"h":59155.9802699876,"l":58140.424730192,"c":58830.1723166807,"v":232570.9745332803,"t":1707696000}
{"o":58830.1723166807,"h":58863.9252753814,"l":58296.9564710196,"c":58476.3474774123,"v":194368.2934267515,"t":1707699600}
{"o":58476.3474774123,"h":58582.2782155827,"l":56783.2909803313,"c":57338.1620807537,"v":346747.1811663011,"t":1707703200}
{"o":57338.1620807537,"h":57798.6306865027,"l":57159.2093934938,"c":57537.9723499166,"v":153454.2060095526,"t":1707706800}
{"o":57537.9723499166,"h":57550.7212211855,"l":57147.957321892,"c":57186.564140199,"v":161400.4170621539,"t":1707710400}
{"o":57186.564140199,"h":57432.9850335676,"l":57054.8381910701,"c":57125.8616639903,"v":182813.5660905588,"t":1707714000}
{"o":57125.8616639903,"h":57310.4252918275,"l":56676.2465237366,"c":57054.5360003057,"v":183195.7661630193,"t":1707717600}
{"o":57054.5360003057,"h":57593.4574833413,"l":57054.4136898169,"c":57347.5766661014,"v":153289.0372845801,"t":1707721200}
{"o":57347.5766661014,"h":57566.8562616644,"l":57106.2454973429,"c":57243.9388969459,"v":140393.9936458068,"t":1707724800}
{"o":57243.9388969459,"h":57292.3114346628,"l":56625.4473466455,"c":56713.2724886298,"v":213237.1917386305,"t":1707728400}
{"o":56713.2724886298,"h":56959.5606269932,"l":56457.7352207303,"c":56583.7111511909,"v":226327.0001383994,"t":1707732000}
{"o":56583.7111511909,"h":56648.7312179565,"l":56030.1414040233,"c":56398.2803682525,"v":229052.4213433818,"t":1707735600}
{"o":56398.2803682525,"h":56702.7410814744,"l":56178.9376208562,"c":56574.9797612864,"v":194608.8863052232,"t":1707739200}
{"o":56574.9797612864,"h":56678.1677174636,"l":56376.273794241,"c":56568.2438095795,"v":156211.0477574106,"t":1707742800}
{"o":56568.2438095795,"h":57784.4507922408,"l":56545.2665214786,"c":57737.6306871453,"v":274093.6238714193,"t":1707746400}
{"o":57737.6306871453,"h":59022.6998681222,"l":57485.0661202361,"c":58954.1500594249,"v":577730.8518807861,"t":1707750000}
{"o":58954.1500594249,"h":59124.4335422371,"l":58285.6359225205,"c":58868.3418533158,"v":451702.0976698094,"t":1707753600}
{"o":58868.3418533158,"h":59968.2250613507,"l":58778.3126461262,"c":59446.2932692817,"v":583647.1987239617,"t":1707757200}
{"o":59446.2932692817,"h":59897.1310890843,"l":59346.9193930743,"c":59385.9160032564,"v":443988.8995022909,"t":1707760800}
{"o":59385.9160032564,"h":60195.8081975812,"l":59231.9400945064,"c":59443.150140027,"v":430880.1033341449,"t":1707764400}
{"o":59443.150140027,"h":60062.1620535986,"l":59417.1509107812,"c":60040.8578798048,"v":320579.9409668423,"t":1707768000}
{"o":60040.8578798048,"h":60511.6463339273,"l":59603.7903514346,"c":59705.7770577696,"v":433740.8294885015,"t":1707771600}
{"o":59705.7770577696,"h":60427.72970909,"l":59690.9609864452,"c":60421.0192174877,"v":269200.0455683631,"t":1707775200}
{"o":60421.0192174877,"h":60763.6031848387,"l":60106.9972874881,"c":60488.0493189716,"v":224112.9909653728,"t":1707778800}
{"o":60488.0493189716,"h":62248.3230584747,"l":60488.0493189716,"c":61743.1038471517,"v":426366.9797403433,"t":1707782400}
{"o":61743.1038471517,"h":61981.9149781838,"l":61453.5840088144,"c":61876.4274040319,"v":346048.2954790335,"t":1707786000}
{"o":61876.4274040319,"h":61966.2271070964,"l":61247.4796434411,"c":61470.2403843187,"v":237783.2366937407,"t":1707789600}
{"o":61470.2403843187,"h":61729.708853725,"l":61087.093684167,"c":61192.960196984,"v":201462.3639810075,"t":1707793200}
{"o":61192.960196984,"h":61855.9760293072,"l":61184.9828483055,"c":61648.8358064914,"v":196954.594378439,"t":1707796800}
{"o":61648.8358064914,"h":61797.3325286944,"l":61524.1634152778,"c":61782.3003482097,"v":159700.4468105576,"t":1707800400}
{"o":61782.3003482097,"h":62042.2472262517,"l":61524.703651933,"c":61604.1423975653,"v":181073.0365009807,"t":1707804000}
{"o":61604.1423975653,"h":61926.0289855755,"l":61448.4808364755,"c":61725.7711379829,"v":221819.5496640018,"t":1707807600}
{"o":61725.7711379829,"h":62291.1938804717,"l":61611.0838178938,"c":62041.5800027782,"v":165169.4323859489,"t":1707811200}
{"o":62041.5800027782,"h":62131.0480733075,"l":61703.6980635628,"c":62098.4968712556,"v":154951.2207902336,"t":1707814800}
{"o":62098.4968712556,"h":62098.9725728009,"l":61348.3494010894,"c":61438.0249247428,"v":110318.1010358989,"t":1707818400}
{"o":61438.0249247428,"h":61782.0155726356,"l":61091.4768167068,"c":61782.0155726356,"v":200302.1674580252,"t":1707822000}
{"o":61782.0155726356,"h":61812.9300983514,"l":61330.7498756061,"c":61474.6389673646,"v":202411.2962763457,"t":1707825600}
{"o":61474.6389673646,"h":61676.398459789,"l":60145.3741771922,"c":60704.8079017787,"v":415943.039502273,"t":1707829200}
{"o":60704.8079017787,"h":60951.9795184972,"l":59174.9091342631,"c":59483.8292131385,"v":632932.2135064534,"t":1707832800}
{"o":59483.8292131385,"h":60116.4643365941,"l":59055.4651636298,"c":59729.1514172342,"v":330844.3170662347,"t":1707836400}
{"o":59729.1514172342,"h":59886.790406221,"l":58703.5428227972,"c":58745.8382397259,"v":260327.1640649872,"t":1707840000}
{"o":58745.8382397259,"h":59732.1850291195,"l":58659.8392763525,"c":59686.9430430009,"v":285765.5923446594,"t":1707843600}
{"o":59686.9430430009,"h":60639.7643654274,"l":59628.0877836444,"c":60326.5528472646,"v":265741.0558597274,"t":1707847200}
{"o":60326.5528472646,"h":60827.8922706267,"l":60063.817696002,"c":60404.0429451139,"v":339500.7098697991,"t":1707850800}
{"o":60404.0429451139,"h":61136.8720235358,"l":60385.5629791782,"c":60956.5901538734,"v":252742.9698436889,"t":1707854400}
{"o":60956.5901538734,"h":61630.1802118416,"l":60795.8991024738,"c":61199.3702604418,"v":279385.1336969837,"t":1707858000}
{"o":61199.3702604418,"h":61414.1038509441,"l":60602.4947988253,"c":60704.5028297663,"v":214792.3429491601,"t":1707861600}
{"o":60704.5028297663,"h":61025.8398431126,"l":60455.6956053065,"c":60921.3729609555,"v":178029.2831071266,"t":1707865200}
{"o":60921.3729609555,"h":60958.0683938062,"l":59962.6720807976,"c":60235.9838027659,"v":203256.7018128961,"t":1707868800}
{"o":60235.9838027659,"h":60582.3837259767,"l":59955.9601097854,"c":60247.2162251036,"v":188450.2608782237,"t":1707872400}
{"o":60247.2162251036,"h":60428.163180931,"l":59993.1996315578,"c":60247.3409164787,"v":171650.3104932106,"t":1707876000}
{"o":60247.3409164787,"h":60783.5707604492,"l":60191.8972435592,"c":60594.5702873524,"v":159981.2201269259,"t":1707879600}
{"o":60594.5702873524,"h":60730.1803200986,"l":60244.6694639842,"c":60437.567157888,"v":183594.8240048591,"t":1707883200}
{"o":60437.567157888,"h":61325.3532480285,"l":60412.6888208823,"c":61155.4932128242,"v":201829.7521078002,"t":1707886800}
{"o":61155.4932128242,"h":61178.0255262606,"l":60858.6026126607,"c":60939.5481740995,"v":145143.9541383839,"t":1707890400}
{"o":60939.5481740995,"h":61367.5623293017,"l":60925.7567069175,"c":61232.8743972959,"v":128808.0972111997,"t":1707894000}
{"o":61232.8743972959,"h":62136.1580114784,"l":61019.691640903,"c":62119.9025347788,"v":181692.4431003505,"t":1707897600}
{"o":62119.9025347788,"h":62999.441913185,"l":61983.1639052623,"c":62844.7739517353,"v":407613.3921653259,"t":1707901200}
{"o":62844.7739517353,"h":62916.7861296478,"l":62264.0688819835,"c":62484.4102430614,"v":233480.792845447,"t":1707904800}
{"o":62484.4102430614,"h":62778.3236384486,"l":61966.6184750607,"c":62629.1232984497,"v":212982.4019990373,"t":1707908400}
{"o":62629.1232984497,"h":62872.6374288297,"l":62309.6274208249,"c":62501.7216263998,"v":231781.2588333989,"t":1707912000}
{"o":62501.7216263998,"h":63925.3571821031,"l":62478.1420719565,"c":63889.2198298739,"v":363724.806592491,"t":1707915600}
{"o":63889.2198298739,"h":64228.2620694797,"l":63510.797839947,"c":63858.8652519386,"v":369612.3228563353,"t":1707919200}
{"o":63858.8652519386,"h":63928.6319455085,"l":62823.2210624187,"c":63321.6573259971,"v":371737.0131925981,"t":1707922800}
{"o":63321.6573259971,"h":63369.9908754852,"l":62662.7935458877,"c":62929.2789422197,"v":299815.4826851818,"t":1707926400}
{"o":62929.2789422197,"h":63207.156211403,"l":62540.2977026334,"c":62737.9625591167,"v":250981.5690665787,"t":1707930000}
{"o":62737.9625591167,"h":62817.6652535907,"l":62311.1855130196,"c":62627.3507674611,"v":229017.9865934095,"t":1707933600}
{"o":62627.3507674611,"h":63111.4674944402,"l":62416.686985227,"c":62895.0632207203,"v":252928.5154282481,"t":1707937200}
{"o":62895.0632207203,"h":63244.1958572564,"l":62810.0172152398,"c":63009.6891940775,"v":234621.0546714463,"t":1707940800}
{"o":63009.6891940775,"h":63430.3347681155,"l":62563.2330202492,"c":63350.9408231895,"v":255569.9189577014,"t":1707944400}
{"o":63350.9408231895,"h":63524.8550740167,"l":63107.0046021327,"c":63473.8382992126,"v":234385.9242137929,"t":1707948000}
{"o":63473.8382992126,"h":63569.0738197337,"l":63229.9109871068,"c":63354.8394446845,"v":229885.9067393694,"t":1707951600}
{"o":63354.8394446845,"h":64109.4297592477,"l":62698.345689414,"c":63903.9075722948,"v":355043.8621262769,"t":1707955200}
{"o":63903.9075722948,"h":63939.6071688777,"l":62818.0769464036,"c":63128.1708177998,"v":308950.2142937471,"t":1707958800}
{"o":63128.1708177998,"h":63528.6674736685,"l":63039.2793145266,"c":63214.6378643238,"v":222814.6198888593,"t":1707962400}
{"o":63214.6378643238,"h":63731.7394507162,"l":63198.2165278823,"c":63534.3664575222,"v":215073.9458574557,"t":1707966000}
{"o":63534.3664575222,"h":63534.3664575222,"l":62888.4403279851,"c":63006.6567173028,"v":198384.2645697694,"t":1707969600}
{"o":63006.6567173028,"h":63113.8843863225,"l":62348.1432255397,"c":62522.0670806478,"v":211692.8141712567,"t":1707973200}
{"o":62522.0670806478,"h":62684.983848205,"l":62171.9676593397,"c":62329.7275111088,"v":185926.7187121476,"t":1707976800}
{"o":62329.7275111088,"h":62729.4421148265,"l":62223.8373686032,"c":62322.61666535,"v":184976.4286657579,"t":1707980400}
{"o":62322.61666535,"h":62650.9133247889,"l":62162.2106705024,"c":62605.2945241092,"v":201741.1733336744,"t":1707984000}
{"o":62605.2945241092,"h":63044.6096828198,"l":62504.5953886975,"c":63018.8146101159,"v":182272.754081583,"t":1707987600}
{"o":63018.8146101159,"h":63441.7552478608,"l":62952.0948729499,"c":63221.77896576,"v":196855.1195256496,"t":1707991200}
{"o":63221.77896576,"h":63312.7755998396,"l":62656.8470562484,"c":62868.376759238,"v":209392.4151518751,"t":1707994800}
{"o":62868.376759238,"h":63203.1899610014,"l":62384.0046415487,"c":62836.627027705,"v":255186.9974055581,"t":1707998400}
{"o":62836.627027705,"h":63017.3929967554,"l":62444.9896389022,"c":62860.139011506,"v":227396.1955698806,"t":1708002000}
{"o":62860.139011506,"h":63498.9021112902,"l":62591.341853531,"c":63283.3953706563,"v":302676.2532441386,"t":1708005600}
{"o":63283.3953706563,"h":63427.1512103227,"l":61266.8812420861,"c":61750.6405928111,"v":598986.4644903581,"t":1708009200}
{"o":61750.6405928111,"h":62295.7500289997,"l":61152.4527737966,"c":61830.2031701644,"v":447127.5751151008,"t":1708012800}
{"o":61830.2031701644,"h":61976.4246331845,"l":61343.7910572892,"c":61380.7385882305,"v":862811.2966784284,"t":1708016400}
{"o":61380.7385882305,"h":61770.0917722284,"l":61263.1909252804,"c":61524.4581696615,"v":285601.2578031134,"t":1708020000}
{"o":61524.4581696615,"h":61962.4441707043,"l":61303.8755064891,"c":61784.5566704967,"v":294026.2312234592,"t":1708023600}
{"o":61784.5566704967,"h":61969.4192751548,"l":61242.6281224368,"c":61288.3451085292,"v":265726.2965383358,"t":1708027200}
{"o":61288.3451085292,"h":61620.2742560706,"l":60581.3070776873,"c":60685.3965303603,"v":332701.5345909963,"t":1708030800}
{"o":60685.3965303603,"h":61246.9978858476,"l":60433.0396594151,"c":60686.545082036,"v":340085.3072014087,"t":1708034400}
{"o":60686.545082036,"h":61602.3521762466,"l":60593.6588136561,"c":61509.1565923113,"v":216951.4305484102,"t":1708038000}
{"o":61509.1565923113,"h":61608.3098735069,"l":47.1079112876,"c":47.5420874638,"v":251066.1509493861,"t":1708041600}
{"o":47.5420874638,"h":47.6482342369,"l":47.2069721026,"c":47.6056150694,"v":226426.5366587288,"t":1708045200}
{"o":47.6056150694,"h":47.8908353271,"l":47.4180853266,"c":47.8502954894,"v":196570.3252256716,"t":1708048800}
{"o":47.8502954894,"h":47.9441056791,"l":47.6055523232,"c":47.7805821393,"v":167565.753201657,"t":1708052400}
{"o":47.7805821393,"h":47.8267056865,"l":47.4689116627,"c":47.5309796571,"v":160103.8068747465,"t":1708056000}
{"o":47.5309796571,"h":47.5626527483,"l":47.3622920356,"c":47.4439306411,"v":150720.5099680359,"t":1708059600}
{"o":47.4439306411,"h":47.5575538601,"l":47.1516542543,"c":47.2146502895,"v":169580.7762955524,"t":1708063200}
{"o":47.2146502895,"h":47.2963729491,"l":46.7295488113,"c":46.7577176967,"v":381416.082544613,"t":1708066800}
{"o":46.7577176967,"h":47.0277937918,"l":46.513979434,"c":46.6100631209,"v":276403.74411436,"t":1708070400}
{"o":46.6100631209,"h":46.7701777495,"l":46.1875700235,"c":46.6602463643,"v":254131.3224905118,"t":1708074000}
{"o":46.6602463643,"h":47.1689369889,"l":46.4936438663,"c":47.1334868648,"v":191763.8762497411,"t":1708077600}
{"o":47.1334868648,"h":47.2496934785,"l":46.9272731184,"c":47.025031326,"v":143955.1326448648,"t":1708081200}
{"o":47.025031326,"h":47.468272589,"l":46.8563922734,"c":47.4131131675,"v":170830.9101970075,"t":1708084800}
{"o":47.4131131675,"h":47.4420951097,"l":46.8656277325,"c":47.10383973,"v":258668.7498670271,"t":1708088400}
{"o":47.10383973,"h":47.1865982475,"l":45.7937978037,"c":46.0338385083,"v":446511.4900138643,"t":1708092000}
{"o":46.0338385083,"h":46.0377658547,"l":45.3079306333,"c":45.9974444372,"v":461656.2953059889,"t":1708095600}
{"o":45.9974444372,"h":46.3011370611,"l":45.6633129513,"c":45.8429697392,"v":308427.527545493,"t":1708099200}
{"o":45.8429697392,"h":45.903552292,"l":45.6022298063,"c":45.685300515,"v":284730.7190338145,"t":1708102800}
{"o":45.685300515,"h":45.88445496,"l":45.3555718471,"c":45.8142054192,"v":320780.9864307086,"t":1708106400}
{"o":45.8142054192,"h":46.0127798286,"l":45.4526615106,"c":45.587175156,"v":228970.777492157,"t":1708110000}
{"o":45.587175156,"h":45.9212306265,"l":45.4673828265,"c":45.9210482593,"v":223001.1841443331,"t":1708113600}
{"o":45.9210482593,"h":46.0615143899,"l":45.679282473,"c":45.948456618,"v":210471.7642959941,"t":1708117200}
{"o":45.948456618,"h":46.0600105592,"l":45.7703076101,"c":46.0295022046,"v":164986.6715009354,"t":1708120800}
{"o":46.0295022046,"h":46.4449970858,"l":45.9822304796,"c":46.2955920795,"v":250163.7250313257,"t":1708124400}
{"o":46.2955920795,"h":46.5950639553,"l":46.1970709085,"c":46.3789849232,"v":170000.732381908,"t":1708128000}
{"o":46.3789849232,"h":46.4848670438,"l":45.830528471,"c":46.0443295502,"v":171597.5676386596,"t":1708131600}
{"o":46.0443295502,"h":46.1289627971,"l":45.8283952739,"c":46.0275103857,"v":196144.0561264298,"t":1708135200}
{"o":46.0275103857,"h":46.1891954971,"l":45.7808469418,"c":46.0849513888,"v":135244.3242356524,"t":1708138800}
{"o":46.0849513888,"h":46.1202712293,"l":45.8404079725,"c":45.8670045472,"v":136440.8429022341,"t":1708142400}
{"o":45.8670045472,"h":45.91701409,"l":45.5723736683,"c":45.9117993974,"v":175147.8617186646,"t":1708146000}
{"o":45.9117993974,"h":46.0562602292,"l":45.8556459691,"c":45.9647952865,"v":137164.7475535009,"t":1708149600}
{"o":45.9647952865,"h":46.3050928573,"l":45.9312166212,"c":46.2623481043,"v":126329.5395213119,"t":1708153200}
{"o":46.2623481043,"h":46.4658813511,"l":45.7663911785,"c":45.8587120788,"v":185190.6032069376,"t":1708156800}
{"o":45.8587120788,"h":45.9372921483,"l":45.5255419614,"c":45.598911953,"v":157115.6090817016,"t":1708160400}
{"o":45.598911953,"h":45.8303163268,"l":45.4629397102,"c":45.8174695247,"v":171240.5319594568,"t":1708164000}
{"o":45.8174695247,"h":46.0195195034,"l":45.774380151,"c":45.8795475052,"v":133149.5327928575,"t":1708167600}
{"o":45.8795475052,"h":45.9400573714,"l":45.7063637062,"c":45.7178799582,"v":133927.0736131129,"t":1708171200}
{"o":45.7178799582,"h":45.7181591801,"l":44.7744057013,"c":44.8462948206,"v":367035.608479324,"t":1708174800}
{"o":44.8462948206,"h":44.9803209342,"l":44.3295857068,"c":44.8611147602,"v":415677.4881087266,"t":1708178400}
{"o":44.8611147602,"h":45.1210356583,"l":44.6132252811,"c":44.9727465029,"v":240417.6995176751,"t":1708182000}
{"o":44.9727465029,"h":45.0292619563,"l":44.6603170151,"c":44.8722314643,"v":176627.2656305812,"t":1708185600}
{"o":44.8722314643,"h":45.2256308894,"l":44.8537247878,"c":45.1637696714,"v":243692.6552297321,"t":1708189200}
{"o":45.1637696714,"h":45.1805614866,"l":44.9868811693,"c":45.0788696038,"v":151537.4403072387,"t":1708192800}
{"o":45.0788696038,"h":45.3142745098,"l":44.9995556055,"c":45.2935228704,"v":158696.6896180239,"t":1708196400}
{"o":45.2935228704,"h":45.4996024152,"l":45.1968701057,"c":45.4547221199,"v":161629.6163824727,"t":1708200000}
{"o":45.4547221199,"h":45.9800516398,"l":45.3039549508,"c":45.8281153222,"v":201429.9604937776,"t":1708203600}
{"o":45.8281153222,"h":45.9715648803,"l":45.744261877,"c":45.8165151844,"v":164081.6797637751,"t":1708207200}
{"o":45.8165151844,"h":45.8370690676,"l":45.638365526,"c":45.6754312893,"v":123503.2750198547,"t":1708210800}
{"o":45.6754312893,"h":46.0139114782,"l":45.5774106849,"c":45.7820783371,"v":293320.0886355736,"t":1708214400}
{"o":45.7820783371,"h":45.9773170109,"l":45.3253782329,"c":45.4174183588,"v":161382.287654429,"t":1708218000}
{"o":45.4174183588,"h":45.5283214948,"l":45.0924981632,"c":45.1737509408,"v":194477.3044700121,"t":1708221600}
{"o":45.1737509408,"h":45.4891122747,"l":45.1366975509,"c":45.4582635389,"v":151267.5434976493,"t":1708225200}
{"o":45.4582635389,"h":45.7774782626,"l":45.4477156993,"c":45.7059224867,"v":165183.7765407788,"t":1708228800}
{"o":45.7059224867,"h":45.9882952089,"l":45.6795331784,"c":45.9188920348,"v":147827.3825671864,"t":1708232400}
{"o":45.9188920348,"h":45.9559018772,"l":45.3406852582,"c":45.5333750625,"v":150543.5227081439,"t":1708236000}
{"o":45.5333750625,"h":45.9661551356,"l":45.4292644993,"c":45.8053301901,"v":153689.8421622009,"t":1708239600}
{"o":45.8053301901,"h":45.8836429029,"l":45.6490536954,"c":45.8428344548,"v":117049.0765955838,"t":1708243200}
{"o":45.8428344548,"h":46.5254742279,"l":45.8291068036,"c":46.4973563744,"v":194197.6329224814,"t":1708246800}
{"o":46.4973563744,"h":47.4201837901,"l":46.47910667,"c":46.7402776378,"v":331539.6513790801,"t":1708250400}
{"o":46.7402776378,"h":47.0459755013,"l":46.5777581516,"c":46.8903130725,"v":147969.2385363639,"t":1708254000}
{"o":46.8903130725,"h":47.0030863279,"l":46.4206364258,"c":46.4679558523,"v":168307.6986711358,"t":1708257600}
{"o":46.4679558523,"h":46.7169921929,"l":46.4570382838,"c":46.6450165662,"v":168380.3621890369,"t":1708261200}
{"o":46.6450165662,"h":47.1654068664,"l":46.6442116825,"c":47.0187788346,"v":210257.9258673961,"t":1708264800}
{"o":47.0187788346,"h":47.1331496037,"l":46.8855618536,"c":47.0977117959,"v":216325.0010709511,"t":1708268400}
{"o":47.0977117959,"h":47.4634321952,"l":46.8467847322,"c":47.2389307195,"v":288967.9157858267,"t":1708272000}
{"o":47.2389307195,"h":47.8357542858,"l":47.2323816335,"c":47.5037815439,"v":320187.9865119433,"t":1708275600}
{"o":47.5037815439,"h":47.64435065,"l":47.2386897423,"c":47.5808475921,"v":213393.3383472781,"t":1708279200}
{"o":47.5808475921,"h":47.6338392875,"l":47.1849942015,"c":47.2875579247,"v":209193.8394885375,"t":1708282800}
{"o":47.2875579247,"h":47.4624274887,"l":46.9257477586,"c":47.1529466505,"v":205060.9574170759,"t":1708286400}
{"o":47.1529466505,"h":47.5493488515,"l":47.1418690777,"c":47.3938469343,"v":186563.8035661403,"t":1708290000}
{"o":47.3938469343,"h":47.6399800221,"l":47.1127550535,"c":47.295727962,"v":248196.2607729377,"t":1708293600}
{"o":47.295727962,"h":47.4562831758,"l":46.9716915415,"c":47.0669401567,"v":201931.7198449668,"t":1708297200}
{"o":47.0669401567,"h":47.3361443046,"l":46.9858554684,"c":47.1114505263,"v":223960.7980698711,"t":1708300800}
{"o":47.1114505263,"h":47.1207632912,"l":46.84162087,"c":47.0536724293,"v":242280.7002390974,"t":1708304400}
{"o":47.0536724293,"h":47.1445613675,"l":46.7803654089,"c":47.0012684968,"v":215877.5034252408,"t":1708308000}
{"o":47.0012684968,"h":47.0507953628,"l":46.6409299539,"c":46.8280736729,"v":194978.1766094565,"t":1708311600}
{"o":46.8280736729,"h":47.053010536,"l":46.7048943224,"c":46.9525462708,"v":178190.2472534077,"t":1708315200}
{"o":46.9525462708,"h":46.9699809114,"l":46.6146027758,"c":46.8783921009,"v":176258.0898237225,"t":1708318800}
{"o":46.8783921009,"h":47.4001008601,"l":46.8514936331,"c":47.1462425413,"v":249521.2755886441,"t":1708322400}
{"o":47.1462425413,"h":47.6445734103,"l":47.0624682071,"c":47.490561147,"v":170674.8955464405,"t":1708326000}
{"o":47.490561147,"h":47.5332588952,"l":46.8018989527,"c":46.842118565,"v":220655.1736421426,"t":1708329600}
{"o":46.842118565,"h":47.1586974599,"l":46.8375123212,"c":46.9007279088,"v":165954.6499409663,"t":1708333200}
{"o":46.9007279088,"h":47.0500946237,"l":46.5055641774,"c":46.938552772,"v":204789.0967743145,"t":1708336800}
{"o":46.938552772,"h":47.3546724971,"l":46.9109815012,"c":47.2592363957,"v":164244.5316866687,"t":1708340400}
{"o":47.2592363957,"h":47.2844288514,"l":46.9156329498,"c":46.9225971941,"v":181564.5542062366,"t":1708344000}
{"o":46.9225971941,"h":48.0978784725,"l":46.8636163227,"c":47.3844507649,"v":458373.2464516456,"t":1708347600}
{"o":47.3844507649,"h":47.5162381907,"l":47.0673978898,"c":47.4640750379,"v":291691.3765924367,"t":1708351200}
{"o":47.4640750379,"h":48.1672699269,"l":47.4133888093,"c":47.6730824671,"v":346897.9011129418,"t":1708354800}
{"o":47.6730824671,"h":47.8608703014,"l":47.1152310221,"c":47.238237627,"v":293314.9629987158,"t":1708358400}
{"o":47.238237627,"h":47.6474326361,"l":47.1120633715,"c":47.1737114377,"v":287529.2026484085,"t":1708362000}
{"o":47.1737114377,"h":47.2742786881,"l":46.9127052103,"c":46.9521057361,"v":193671.3938799533,"t":1708365600}
{"o":46.9521057361,"h":47.0789236702,"l":46.7515241059,"c":46.9386416838,"v":170331.8872321271,"t":1708369200}
{"o":46.9386416838,"h":47.1549301294,"l":46.7886648577,"c":47.0039452611,"v":181240.7760976932,"t":1708372800}
{"o":47.0039452611,"h":47.324273548,"l":46.9687342698,"c":47.2890087853,"v":177674.4748602793,"t":1708376400}
{"o":47.2890087853,"h":47.392707032,"l":46.9143145946,"c":47.0012050514,"v":210624.304938192,"t":1708380000}
{"o":47.0012050514,"h":47.0844076899,"l":46.5945666153,"c":46.7731256455,"v":167795.877742441,"t":1708383600}
{"o":46.7731256455,"h":47.0147594354,"l":46.4053658395,"c":46.4312189169,"v":250920.6020717403,"t":1708387200}
{"o":46.4312189169,"h":46.5764382632,"l":45.774527237,"c":46.0207826768,"v":319804.69927128,"t":1708390800}
{"o":46.0207826768,"h":46.279401603,"l":45.9586248541,"c":46.2180758295,"v":179820.5531462808,"t":1708394400}
{"o":46.2180758295,"h":46.2840675333,"l":45.8917143227,"c":45.9142605479,"v":254611.5079290002,"t":1708398000}
{"o":45.9142605479,"h":46.2903233719,"l":45.7281328186,"c":46.2818484076,"v":170821.7942681311,"t":1708401600}
{"o":46.2818484076,"h":46.4721402014,"l":46.2363913808,"c":46.4408245861,"v":146538.9874992307,"t":1708405200}
{"o":46.4408245861,"h":46.5538184765,"l":46.3243151779,"c":46.4488834518,"v":159428.7856782772,"t":1708408800}
{"o":46.4488834518,"h":46.4686970598,"l":45.7910787119,"c":45.8720255992,"v":192451.0543695457,"t":1708412400}
{"o":45.8720255992,"h":45.9338220528,"l":45.0491584565,"c":45.8164456996,"v":192131.6705741267,"t":1708416000}
{"o":45.8164456996,"h":45.8953315112,"l":45.2724296734,"c":45.7045186982,"v":216401.9566658125,"t":1708419600}
{"o":45.7045186982,"h":46.1422919244,"l":45.6538529071,"c":46.1203506644,"v":159664.0744007459,"t":1708423200}
{"o":46.1203506644,"h":46.4423875075,"l":45.9824561151,"c":46.2844040576,"v":175634.7989293399,"t":1708426800}
{"o":46.2844040576,"h":46.4176127757,"l":45.7445399747,"c":45.7552124656,"v":193650.1977959603,"t":1708430400}
{"o":45.7552124656,"h":46.4217223174,"l":45.6462055822,"c":46.3738094912,"v":302425.7868095743,"t":1708434000}
{"o":46.3738094912,"h":46.406143822,"l":44.6096181739,"c":45.1779552664,"v":642691.935273968,"t":1708437600}
{"o":45.1779552664,"h":45.2200827174,"l":43.869670547,"c":44.6814732458,"v":668910.1595912236,"t":1708441200}
{"o":44.6814732458,"h":45.1141150746,"l":44.3266173903,"c":44.4357832582,"v":375363.2193373805,"t":1708444800}
{"o":44.4357832582,"h":44.5489267478,"l":43.9605327984,"c":44.2234852849,"v":379440.4581225974,"t":1708448400}
{"o":44.2234852849,"h":44.7202127866,"l":44.0961643765,"c":44.5447213287,"v":237991.5655697228,"t":1708452000}
{"o":44.5447213287,"h":45.0150121018,"l":44.3972873476,"c":44.9996220272,"v":256192.8427332013,"t":1708455600}
{"o":44.9996220272,"h":45.1099505577,"l":44.7481638715,"c":45.0993389495,"v":230701.4642415063,"t":1708459200}
{"o":45.0993389495,"h":45.2228645058,"l":44.9424934175,"c":45.0601929476,"v":180138.4187370546,"t":1708462800}
{"o":45.0601929476,"h":45.728030046,"l":45.0510821233,"c":45.6494612232,"v":228197.2395782611,"t":1708466400}
{"o":45.6494612232,"h":45.9964153153,"l":45.4090460712,"c":45.4227072127,"v":195930.2986183431,"t":1708470000}
{"o":45.4227072127,"h":45.4564692697,"l":44.9603852634,"c":45.0508662687,"v":168491.0704675903,"t":1708473600}
{"o":45.0508662687,"h":45.3909143475,"l":44.8626074463,"c":44.9163931705,"v":235324.4672670471,"t":1708477200}
{"o":44.9163931705,"h":45.0016560747,"l":44.6260266886,"c":44.7614725166,"v":217554.309591673,"t":1708480800}
{"o":44.7614725166,"h":44.9491084727,"l":44.6553154965,"c":44.7041906105,"v":171445.9760253383,"t":1708484400}
{"o":44.7041906105,"h":44.8745682661,"l":44.4935197807,"c":44.6036439407,"v":145118.9399135033,"t":1708488000}
{"o":44.6036439407,"h":44.8428577756,"l":44.4994781309,"c":44.610721655,"v":131375.5215944763,"t":1708491600}
{"o":44.610721655,"h":44.8100533541,"l":44.1603667475,"c":44.3359200049,"v":203750.5748010629,"t":1708495200}
{"o":44.3359200049,"h":44.3413707834,"l":43.8040857578,"c":43.9627364927,"v":227287.8638199923,"t":1708498800}
{"o":43.9627364927,"h":44.2723248712,"l":43.8940262812,"c":44.0836803859,"v":212539.7538874119,"t":1708502400}
{"o":44.0836803859,"h":44.1266406585,"l":43.1124568843,"c":43.2282154092,"v":317657.1353462069,"t":1708506000}
{"o":43.2282154092,"h":43.5348431719,"l":42.9187558782,"c":43.3971031725,"v":292266.4298395853,"t":1708509600}
{"o":43.3971031725,"h":43.5572588019,"l":42.9018621582,"c":43.07768715,"v":199855.6467068885,"t":1708513200}
{"o":43.07768715,"h":43.5933061964,"l":42.7028603798,"c":43.484637377,"v":340504.7660286364,"t":1708516800}
{"o":43.484637377,"h":43.7481114477,"l":43.0487811028,"c":43.2618954211,"v":249735.2208644535,"t":1708520400}
{"o":43.2618954211,"h":43.2849118385,"l":42.366335293,"c":42.6913724701,"v":397675.7447628126,"t":1708524000}
{"o":42.6913724701,"h":43.6011557223,"l":42.5405171074,"c":43.536289232,"v":325673.0159343675,"t":1708527600}
{"o":43.536289232,"h":43.8150882361,"l":43.1669358052,"c":43.5950899635,"v":292988.4867585582,"t":1708531200}
{"o":43.5950899635,"h":43.6957432688,"l":42.7634531588,"c":42.7955333061,"v":302394.6521143846,"t":1708534800}
{"o":42.7955333061,"h":42.8247851663,"l":41.9106879857,"c":42.4022929021,"v":394202.6055655577,"t":1708538400}
{"o":42.4022929021,"h":42.81264429,"l":42.2331634395,"c":42.7762227426,"v":237264.3700265645,"t":1708542000}
{"o":42.7762227426,"h":42.8433876828,"l":42.51861468,"c":42.6059901179,"v":183676.1981451185,"t":1708545600}
{"o":42.6059901179,"h":43.8839191133,"l":42.5382547293,"c":43.8693971116,"v":390502.4118727301,"t":1708549200}
{"o":43.8693971116,"h":44.1344329516,"l":43.6433179524,"c":43.8549034743,"v":314710.2873918093,"t":1708552800}
{"o":43.8549034743,"h":44.322690513,"l":43.7193238664,"c":44.0598816124,"v":268641.612739049,"t":1708556400}
{"o":44.0598816124,"h":44.0631147182,"l":43.4913783268,"c":43.5223942172,"v":232562.0438786077,"t":1708560000}
{"o":43.5223942172,"h":43.6570226854,"l":42.7970469048,"c":42.8635467478,"v":220995.9621307349,"t":1708563600}
{"o":42.8635467478,"h":43.2966840328,"l":42.8012592569,"c":43.1003493814,"v":226800.9357276424,"t":1708567200}
{"o":43.1003493814,"h":43.5477528418,"l":42.9901157826,"c":43.4191416026,"v":199393.8087479315,"t":1708570800}
{"o":43.4191416026,"h":43.6053172403,"l":43.2778627785,"c":43.332303561,"v":174316.3170985498,"t":1708574400}
{"o":43.332303561,"h":43.6650101604,"l":43.2837583343,"c":43.5078931897,"v":169433.0716046982,"t":1708578000}
{"o":43.5078931897,"h":44.1842140295,"l":43.4747127227,"c":43.9443600974,"v":188381.9879959364,"t":1708581600}
{"o":43.9443600974,"h":44.0796794686,"l":43.532029385,"c":44.0418776002,"v":252635.2824481511,"t":1708585200}
{"o":44.0418776002,"h":44.4584477161,"l":43.9469557018,"c":44.3208383555,"v":227881.6985656189,"t":1708588800}
{"o":44.3208383555,"h":44.8361665164,"l":44.2225263964,"c":44.726889044,"v":229423.790412674,"t":1708592400}
{"o":44.726889044,"h":44.8870508161,"l":44.2674555562,"c":44.5455267914,"v":217345.2919398454,"t":1708596000}
{"o":44.5455267914,"h":44.5829142784,"l":44.1665973027,"c":44.3643893196,"v":189025.5237680524,"t":1708599600}
{"o":44.3643893196,"h":44.4979030949,"l":43.9076289318,"c":44.0567507264,"v":186344.6397995031,"t":1708603200}
{"o":44.0567507264,"h":44.0952571068,"l":43.2392896301,"c":43.538173003,"v":272976.6689789442,"t":1708606800}
{"o":43.538173003,"h":43.9126167981,"l":43.4385015713,"c":43.8617901318,"v":241251.2576404808,"t":1708610400}
{"o":43.8617901318,"h":44.3861197888,"l":43.7422948761,"c":44.1711580264,"v":256656.6997916426,"t":1708614000}
{"o":44.1711580264,"h":44.1966981389,"l":43.4554643176,"c":43.6026071958,"v":243815.6967719893,"t":1708617600}
{"o":43.6026071958,"h":43.8495084588,"l":43.5733678676,"c":43.6764868719,"v":217330.779742241,"t":1708621200}
{"o":43.6764868719,"h":43.9893089858,"l":43.4405440372,"c":43.888690185,"v":204179.0067484131,"t":1708624800}
{"o":43.888690185,"h":43.8978001245,"l":43.3119512899,"c":43.4029748758,"v":203644.7887044636,"t":1708628400}
{"o":43.4029748758,"h":44.1245874503,"l":43.3487911702,"c":44.0931496653,"v":331687.940925605,"t":1708632000}
{"o":44.0931496653,"h":44.1024816262,"l":43.2808039723,"c":43.4253440469,"v":219765.0169952878,"t":1708635600}
{"o":43.4253440469,"h":43.6062979236,"l":42.8943934625,"c":43.1664019903,"v":224027.2422018646,"t":1708639200}
{"o":43.1664019903,"h":43.2223135427,"l":42.5518931903,"c":42.6273716845,"v":203855.9287801867,"t":1708642800}
{"o":42.6273716845,"h":42.9844722962,"l":42.5905774417,"c":42.9747469008,"v":202825.2877872706,"t":1708646400}
{"o":42.9747469008,"h":43.0931548561,"l":42.7383342689,"c":42.7614428489,"v":198759.6832459314,"t":1708650000}
{"o":42.7614428489,"h":43.0496755923,"l":42.4128355713,"c":42.51515425,"v":238846.5454968448,"t":1708653600}
{"o":42.51515425,"h":42.6762149355,"l":42.3291756243,"c":42.668189505,"v":250088.9486259188,"t":1708657200}
{"o":42.668189505,"h":42.9281806179,"l":42.4931121389,"c":42.9069281241,"v":191268.6790447475,"t":1708660800}
{"o":42.9069281241,"h":43.0303315246,"l":42.7655912241,"c":42.9709651787,"v":144951.2095638016,"t":1708664400}
{"o":42.9709651787,"h":43.2255447303,"l":42.9393747158,"c":43.1411165045,"v":139968.377676365,"t":1708668000}
{"o":43.1411165045,"h":43.1933302203,"l":42.5977659893,"c":42.7419497797,"v":161024.3879580312,"t":1708671600}
{"o":42.7419497797,"h":43.0800129883,"l":42.4425787828,"c":42.6531051876,"v":218190.6648335176,"t":1708675200}
{"o":42.6531051876,"h":42.919437662,"l":42.5105719714,"c":42.9060082322,"v":210730.5932349964,"t":1708678800}
{"o":42.9060082322,"h":43.0385846984,"l":42.746613819,"c":43.0095187307,"v":153871.9923522074,"t":1708682400}
{"o":43.0095187307,"h":43.1848503292,"l":42.9248067079,"c":43.0368561,"v":142783.243704633,"t":1708686000}
{"o":43.0368561,"h":43.0568855592,"l":42.3942495189,"c":42.4273363527,"v":199449.3386663441,"t":1708689600}
{"o":42.4273363527,"h":42.8559526603,"l":42.3584301412,"c":42.8248657502,"v":256748.1957107527,"t":1708693200}
{"o":42.8248657502,"h":43.1312583955,"l":42.4371557786,"c":42.8774088072,"v":407192.834728901,"t":1708696800}
{"o":42.8774088072,"h":42.8792118856,"l":41.9846128348,"c":42.0690987173,"v":528281.3461818647,"t":1708700400}
{"o":42.0690987173,"h":42.2217543769,"l":41.399312169,"c":42.1011839265,"v":539884.4124676911,"t":1708704000}
{"o":42.1011839265,"h":42.588434343,"l":42.0513452622,"c":42.5792111538,"v":230006.6536637312,"t":1708707600}
{"o":42.5792111538,"h":42.5863043359,"l":42.2533478834,"c":42.5091505829,"v":189983.4451809138,"t":1708711200}
{"o":42.5091505829,"h":42.6262085328,"l":42.3330049553,"c":42.5037599873,"v":190218.9414520643,"t":1708714800}
{"o":42.5037599873,"h":42.6477839895,"l":42.3163313217,"c":42.5598403724,"v":182175.0682738464,"t":1708718400}
{"o":42.5598403724,"h":42.6332155122,"l":42.3045868218,"c":42.3725149933,"v":196088.0403262976,"t":1708722000}
{"o":42.3725149933,"h":42.4801358332,"l":41.8181204359,"c":41.8542041887,"v":301423.7754402267,"t":1708725600}
{"o":41.8542041887,"h":42.0302580237,"l":41.4423965982,"c":41.8649956516,"v":293431.9252752727,"t":1708729200}
{"o":41.8649956516,"h":42.2547773413,"l":41.6754791524,"c":42.1594309994,"v":272089.9036488202,"t":1708732800}
{"o":42.1594309994,"h":42.1677086113,"l":41.2912421361,"c":41.3913573023,"v":351472.5390198523,"t":1708736400}
{"o":41.3913573023,"h":41.8674831828,"l":41.3021870767,"c":41.7880003126,"v":215272.8151774952,"t":1708740000}
{"o":41.7880003126,"h":42.1050230542,"l":41.6795640133,"c":42.0145185853,"v":140750.842913151,"t":1708743600}
{"o":42.0145185853,"h":42.4587037793,"l":41.9916855931,"c":42.3825331507,"v":149250.1265489711,"t":1708747200}
{"o":42.3825331507,"h":42.5085892019,"l":42.1885260659,"c":42.4633519313,"v":142690.1458984731,"t":1708750800}
{"o":42.4633519313,"h":42.5744635373,"l":42.339436799,"c":42.4946942118,"v":182266.7347136299,"t":1708754400}
{"o":42.4946942118,"h":42.8734269622,"l":42.401902207,"c":42.8506583266,"v":172573.6166081406,"t":1708758000}
{"o":42.8506583266,"h":42.9411244302,"l":42.5739667738,"c":42.6246457969,"v":157882.0109942938,"t":1708761600}
{"o":42.6246457969,"h":43.0706073876,"l":42.5698687441,"c":42.9642049338,"v":175281.0333490815,"t":1708765200}
{"o":42.9642049338,"h":43.0951569979,"l":42.8025439366,"c":42.8750164482,"v":130260.6377824274,"t":1708768800}
{"o":42.8750164482,"h":42.9457442353,"l":42.7067044356,"c":42.8208193958,"v":126408.8891989685,"t":1708772400}
{"o":42.8208193958,"h":42.9963045413,"l":42.6463344346,"c":42.8767721082,"v":150064.9808681838,"t":1708776000}
{"o":42.8767721082,"h":43.007492313,"l":42.7786542244,"c":42.88740042,"v":166932.7653812084,"t":1708779600}
{"o":42.88740042,"h":42.9388157935,"l":42.6768734499,"c":42.8325244915,"v":155607.0024364399,"t":1708783200}
{"o":42.8325244915,"h":42.9592056098,"l":42.7376098314,"c":42.7490859139,"v":187531.4657228388,"t":1708786800}
{"o":42.7490859139,"h":43.059051407,"l":42.7311560587,"c":42.9892370296,"v":179847.4049954723,"t":1708790400}
{"o":42.9892370296,"h":43.5394315336,"l":42.9491558385,"c":43.3806168072,"v":254847.7664798708,"t":1708794000}
{"o":43.3806168072,"h":43.5591714131,"l":43.2570507445,"c":43.3356273779,"v":227020.4850085249,"t":1708797600}
{"o":43.3356273779,"h":43.6697002783,"l":43.2877897724,"c":43.6338377316,"v":167508.6196572195,"t":1708801200}
{"o":43.6338377316,"h":43.7912539005,"l":43.4893235165,"c":43.63428434,"v":214435.9628527244,"t":1708804800}
{"o":43.63428434,"h":43.8443713958,"l":43.5211284311,"c":43.7989024822,"v":210163.5954870967,"t":1708808400}
{"o":43.7989024822,"h":43.933227714,"l":43.6037342378,"c":43.6605968137,"v":170855.9727602348,"t":1708812000}
{"o":43.6605968137,"h":43.7742519021,"l":43.5606477249,"c":43.6232580625,"v":220098.8003921502,"t":1708815600}
{"o":43.6232580625,"h":43.6553296249,"l":43.360160242,"c":43.4898488852,"v":157834.7419675255,"t":1708819200}
{"o":43.4898488852,"h":43.6050736363,"l":43.2845063664,"c":43.5032521545,"v":160636.9272320669,"t":1708822800}
{"o":43.5032521545,"h":43.8007531897,"l":43.2200888057,"c":43.3233133681,"v":220726.0647159237,"t":1708826400}
{"o":43.3233133681,"h":43.3756424125,"l":42.8585732681,"c":43.34605404,"v":174590.1087794315,"t":1708830000}
{"o":43.34605404,"h":43.3732903879,"l":43.1065472584,"c":43.2740798352,"v":155317.8073994479,"t":1708833600}
{"o":43.2740798352,"h":43.3835374855,"l":43.0898927151,"c":43.3245941079,"v":112473.9407244328,"t":1708837200}
{"o":43.3245941079,"h":43.4824581942,"l":43.1905714006,"c":43.2711553055,"v":139894.4237778158,"t":1708840800}
{"o":43.2711553055,"h":43.3305194747,"l":43.0764020971,"c":43.1950737669,"v":132292.6826329316,"t":1708844400}
{"o":43.1950737669,"h":43.2285560078,"l":42.9350250606,"c":42.9639071752,"v":157348.2448510217,"t":1708848000}
{"o":42.9639071752,"h":43.0724568667,"l":42.8511829754,"c":42.947919091,"v":116112.9885826925,"t":1708851600}
{"o":42.947919091,"h":43.016864644,"l":42.7938835126,"c":42.9428081854,"v":112294.4648138743,"t":1708855200}
{"o":42.9428081854,"h":43.1451839373,"l":42.8511946846,"c":43.0992388427,"v":116085.2562373642,"t":1708858800}
{"o":43.0992388427,"h":43.2233897739,"l":42.8826594404,"c":43.1858835158,"v":147222.8923073631,"t":1708862400}
{"o":43.1858835158,"h":43.2437086652,"l":42.963519584,"c":43.0201724891,"v":180397.3979655663,"t":1708866000}
{"o":43.0201724891,"h":43.4298051976,"l":42.980773165,"c":43.3792134974,"v":245786.323914668,"t":1708869600}
{"o":43.3792134974,"h":43.5135516958,"l":42.9633057923,"c":43.0961804214,"v":213653.7527303075,"t":1708873200}
{"o":43.0961804214,"h":43.2813774993,"l":42.8591931795,"c":43.0449747166,"v":232079.8369701794,"t":1708876800}
{"o":43.0449747166,"h":43.3614239564,"l":43.0008440781,"c":43.3397725884,"v":217462.4860677387,"t":1708880400}
{"o":43.3397725884,"h":43.366161526,"l":43.0954532939,"c":43.2448302747,"v":177812.5444711848,"t":1708884000}
{"o":43.2448302747,"h":43.475468071,"l":43.149739071,"c":43.3446765443,"v":197880.9073888867,"t":1708887600}
{"o":43.3446765443,"h":43.7769596217,"l":43.3232739551,"c":43.4478743498,"v":309851.4177801767,"t":1708891200}
{"o":43.4478743498,"h":43.5495830016,"l":43.2517833896,"c":43.3730636429,"v":224415.9168117672,"t":1708894800}
{"o":43.3730636429,"h":43.5797352599,"l":43.2049874492,"c":43.4043056194,"v":250328.2939221835,"t":1708898400}
{"o":43.4043056194,"h":43.4640185807,"l":43.2187201644,"c":43.3838844256,"v":164997.24386685,"t":1708902000}
{"o":43.3838844256,"h":43.5988772413,"l":43.235873414,"c":43.5831399379,"v":209257.2242076798,"t":1708905600}
{"o":43.5831399379,"h":43.8939831462,"l":43.0459329406,"c":43.3531646386,"v":265944.1156825843,"t":1708909200}
{"o":43.3531646386,"h":43.4012326634,"l":42.9951250368,"c":43.0004262199,"v":189190.510771946,"t":1708912800}
{"o":43.0004262199,"h":43.3841251066,"l":42.8671037933,"c":43.3725518799,"v":208735.8292654832,"t":1708916400}
{"o":43.3725518799,"h":43.4534376598,"l":43.1543428094,"c":43.2533085693,"v":185367.8642578195,"t":1708920000}
{"o":43.2533085693,"h":43.6344440536,"l":43.2037297477,"c":43.5901362278,"v":186434.5381801813,"t":1708923600}
{"o":43.5901362278,"h":43.6916776219,"l":43.4895068527,"c":43.6767730018,"v":167664.9948760219,"t":1708927200}
{"o":43.6767730018,"h":43.7100343109,"l":43.2517093436,"c":43.3004995928,"v":172409.8574366354,"t":1708930800}
{"o":43.3004995928,"h":43.6651113202,"l":43.2580539784,"c":43.4208573461,"v":178096.2068802742,"t":1708934400}
{"o":43.4208573461,"h":43.6077143165,"l":42.4836276302,"c":42.550288345,"v":368836.1655823427,"t":1708938000}
{"o":42.550288345,"h":42.904030605,"l":42.5212805443,"c":42.6901890903,"v":217417.0467984704,"t":1708941600}
{"o":42.6901890903,"h":42.7240857356,"l":42.1837251449,"c":42.334710809,"v":263996.2517445374,"t":1708945200}
{"o":42.334710809,"h":42.5505692301,"l":42.0497987227,"c":42.507493956,"v":266606.7399085468,"t":1708948800}
{"o":42.507493956,"h":42.8208818667,"l":42.3184237148,"c":42.5791376013,"v":313531.4465190204,"t":1708952400}
{"o":42.5791376013,"h":43.4276753253,"l":42.5575400003,"c":43.4048342085,"v":250096.4706465011,"t":1708956000}
{"o":43.4048342085,"h":44.0416759486,"l":43.23613293,"c":44.0196168989,"v":496788.6425370993,"t":1708959600}
{"o":44.0196168989,"h":44.9123704489,"l":43.8487335603,"c":44.8260276478,"v":508099.5160042478,"t":1708963200}
{"o":44.8260276478,"h":46.0410229226,"l":44.7938043072,"c":45.9628247696,"v":479151.0037926284,"t":1708966800}
{"o":45.9628247696,"h":46.2373667174,"l":45.6228859206,"c":45.835707359,"v":522776.2221273804,"t":1708970400}
{"o":45.835707359,"h":46.1138208636,"l":45.4571523908,"c":46.0239405997,"v":440818.2982660409,"t":1708974000}
{"o":46.0239405997,"h":46.3154343508,"l":45.5530431505,"c":45.7948435624,"v":429282.1879470152,"t":1708977600}
{"o":45.7948435624,"h":45.8195572033,"l":45.4817430839,"c":45.7012303017,"v":271315.7595466936,"t":1708981200}
{"o":45.7012303017,"h":46.4702461883,"l":45.6530927885,"c":46.0295716348,"v":362157.7340358227,"t":1708984800}
{"o":46.0295716348,"h":46.2440496892,"l":45.893844384,"c":46.1074444201,"v":259223.1771760684,"t":1708988400}
{"o":46.1074444201,"h":46.5591548208,"l":45.7987582685,"c":46.4571803268,"v":355004.7831364438,"t":1708992000}
{"o":46.4571803268,"h":47.0951036101,"l":46.3734850187,"c":46.4489848768,"v":520320.330217295,"t":1708995600}
{"o":46.4489848768,"h":46.9406402452,"l":46.0811899212,"c":46.6479851299,"v":698839.1945740271,"t":1708999200}
{"o":46.6479851299,"h":47.0394926229,"l":46.1949060822,"c":46.2213378546,"v":475921.4181819215,"t":1709002800}
{"o":46.2213378546,"h":46.383296128,"l":45.7856681365,"c":45.851917195,"v":470229.4805541687,"t":1709006400}
{"o":45.851917195,"h":46.3008160829,"l":45.7823845558,"c":46.24449382,"v":278098.2722186363,"t":1709010000}
{"o":46.24449382,"h":46.7274830985,"l":46.2354197907,"c":46.672919598,"v":282652.2430998138,"t":1709013600}
{"o":46.672919598,"h":46.7423874997,"l":46.2111871313,"c":46.3204585571,"v":278526.7805666091,"t":1709017200}
{"o":46.3204585571,"h":378.3867544097,"l":46.3106298856,"c":376.0915136539,"v":229837.8705577406,"t":1709020800}
{"o":376.0915136539,"h":378.0685908642,"l":375.6362101754,"c":377.1040962033,"v":284207.6678047567,"t":1709024400}
{"o":377.1040962033,"h":379.6279990158,"l":375.5179725349,"c":378.6780668957,"v":262506.6417692588,"t":1709028000}
{"o":378.6780668957,"h":378.9775921444,"l":374.4310035769,"c":377.4156082388,"v":275118.8852578119,"t":1709031600}
{"o":377.4156082388,"h":378.5659718222,"l":372.6770002164,"c":372.6986168572,"v":347404.0628131284,"t":1709035200}
{"o":372.6986168572,"h":374.4348865837,"l":369.6165567096,"c":373.4704819277,"v":382958.2418454607,"t":1709038800}
{"o":373.4704819277,"h":373.8886706176,"l":367.4958852329,"c":369.7760705559,"v":418653.4721217006,"t":1709042400}
{"o":369.7760705559,"h":370.8422854102,"l":359.9945438451,"c":361.5997397026,"v":607850.2139237627,"t":1709046000}
{"o":361.5997397026,"h":364.8434631537,"l":356.3091696894,"c":361.835163398,"v":562758.2136653895,"t":1709049600}
{"o":361.835163398,"h":363.9203414667,"l":360.7829543942,"c":362.8822530055,"v":395161.3815253659,"t":1709053200}
{"o":362.8822530055,"h":364.6641048498,"l":362.0086568207,"c":363.0953572909,"v":274109.9644292843,"t":1709056800}
{"o":363.0953572909,"h":367.2055439835,"l":362.3171721072,"c":366.9855808139,"v":489848.5133573385,"t":1709060400}
{"o":366.9855808139,"h":368.5239283457,"l":364.3209764759,"c":368.4186567094,"v":356620.6739051917,"t":1709064000}
{"o":368.4186567094,"h":370.3838616917,"l":366.8941787848,"c":368.9232849523,"v":276566.206173442,"t":1709067600}
{"o":368.9232849523,"h":370.0972546152,"l":366.7459722681,"c":367.2968040962,"v":245078.6082270478,"t":1709071200}
{"o":367.2968040962,"h":367.8310873769,"l":365.0339322,"c":367.0096863733,"v":206034.9131368959,"t":1709074800}
{"o":367.0096863733,"h":371.2464395369,"l":365.5914701843,"c":367.8734086836,"v":321957.9958710076,"t":1709078400}
{"o":367.8734086836,"h":368.6027376269,"l":363.504632814,"c":365.8854246959,"v":300759.4214628405,"t":1709082000}
{"o":365.8854246959,"h":366.7141442038,"l":364.8012178421,"c":365.7573574142,"v":276296.7976578685,"t":1709085600}
{"o":365.7573574142,"h":365.8988816197,"l":363.3541819772,"c":364.3937113686,"v":223036.4679903611,"t":1709089200}
{"o":364.3937113686,"h":368.5442392275,"l":364.2403521206,"c":368.2781403011,"v":377859.1711617445,"t":1709092800}
{"o":368.2781403011,"h":369.7131561833,"l":367.5836185204,"c":368.0873752376,"v":184987.1546255705,"t":1709096400}
{"o":368.0873752376,"h":369.3496011085,"l":366.9985623072,"c":368.3766625772,"v":190811.4763576373,"t":1709100000}
{"o":368.3766625772,"h":373.014316804,"l":367.9229629138,"c":372.7171575374,"v":230529.9618434938,"t":1709103600}
{"o":372.7171575374,"h":375.1049550815,"l":369.9154980911,"c":373.9049217064,"v":444246.4239166141,"t":1709107200}
{"o":373.9049217064,"h":379.3327529663,"l":370.7526952491,"c":379.0070512457,"v":524007.7845462949,"t":1709110800}
{"o":379.0070512457,"h":387.2206291868,"l":376.018538813,"c":386.6795417668,"v":654840.3009942566,"t":1709114400}
{"o":386.6795417668,"h":389.1565032371,"l":373.9045559414,"c":377.4077078468,"v":691189.7966186897,"t":1709118000}
{"o":377.4077078468,"h":380.9007649125,"l":375.08331303,"c":377.1232100532,"v":552627.1558503046,"t":1709121600}
{"o":377.1232100532,"h":383.3215906213,"l":375.6710030582,"c":382.4125930723,"v":688774.5307419454,"t":1709125200}
{"o":382.4125930723,"h":383.5909883476,"l":374.4219549392,"c":379.0160066104,"v":708837.3746578627,"t":1709128800}
{"o":379.0160066104,"h":383.5579885359,"l":375.1791303119,"c":382.8452172326,"v":607617.6247367291,"t":1709132400}
{"o":382.8452172326,"h":394.7079111506,"l":382.6111608367,"c":393.5207603199,"v":857249.0272402132,"t":1709136000}
{"o":393.5207603199,"h":396.0614132007,"l":370.3891345843,"c":387.8921650602,"v":1357103.044786111,"t":1709139600}
{"o":387.8921650602,"h":388.2570250744,"l":368.0484791388,"c":382.8941076441,"v":1164686.0689808107,"t":1709143200}
{"o":382.8941076441,"h":385.8716177177,"l":376.4841672531,"c":377.0906604307,"v":624269.5495865402,"t":1709146800}
{"o":377.0906604307,"h":381.6276794103,"l":373.1550420411,"c":379.8088818214,"v":537007.7395448119,"t":1709150400}
{"o":379.8088818214,"h":393.7102721839,"l":377.1184022373,"c":392.8328702168,"v":582292.7422399307,"t":1709154000}
{"o":392.8328702168,"h":398.7597105492,"l":390.9433853544,"c":392.173986923,"v":672135.6064498546,"t":1709157600}
{"o":392.173986923,"h":403.1395910542,"l":392.1686198615,"c":403.0549743448,"v":640648.3785294625,"t":1709161200}
{"o":403.0549743448,"h":414.6506731829,"l":397.3955826753,"c":414.6506731829,"v":963193.405395944,"t":1709164800}
{"o":414.6506731829,"h":420.3696086079,"l":409.3341266872,"c":418.5828619555,"v":644352.6402363431,"t":1709168400}
{"o":418.5828619555,"h":421.0983715697,"l":410.7987093936,"c":411.2470881456,"v":580657.2739499402,"t":1709172000}
{"o":411.2470881456,"h":419.8137936844,"l":409.5197005649,"c":418.0069011168,"v":525998.2869818704,"t":1709175600}
{"o":418.0069011168,"h":421.8922573456,"l":413.9523143127,"c":415.960563663,"v":472488.9540191619,"t":1709179200}
{"o":415.960563663,"h":425.5870922153,"l":414.2142312024,"c":419.4388534965,"v":528374.4918409657,"t":1709182800}
{"o":419.4388534965,"h":423.0241791254,"l":414.8196376799,"c":417.9673182378,"v":462900.729974615,"t":1709186400}
{"o":417.9673182378,"h":426.4021911739,"l":413.5662179948,"c":424.8193318138,"v":401337.0813565883,"t":1709190000}
{"o":424.8193318138,"h":447.6929981638,"l":423.7281084958,"c":445.2957062104,"v":763672.4837582876,"t":1709193600}
{"o":445.2957062104,"h":449.7321311062,"l":434.2497274531,"c":436.7421854818,"v":548223.9718273976,"t":1709197200}
{"o":436.7421854818,"h":437.1957687041,"l":432.9865721931,"c":435.764460682,"v":382139.2254038145,"t":1709200800}
{"o":435.764460682,"h":442.6835819802,"l":433.8925492006,"c":437.2630759572,"v":402911.3908545178,"t":1709204400}
{"o":437.2630759572,"h":442.0284252132,"l":430.8175969882,"c":437.2010215276,"v":477545.2479914916,"t":1709208000}
{"o":437.2010215276,"h":453.6349454919,"l":436.9805634436,"c":449.5103233101,"v":566619.9452585317,"t":1709211600}
{"o":449.5103233101,"h":455.8256698203,"l":443.3042718552,"c":445.5706190951,"v":726619.0250548775,"t":1709215200}
{"o":445.5706190951,"h":449.1535589805,"l":442.0184422558,"c":447.9944742056,"v":499560.6842844874,"t":1709218800}
{"o":447.9944742056,"h":450.3743933478,"l":431.1795909214,"c":441.9471597719,"v":674495.5063000483,"t":1709222400}
{"o":441.9471597719,"h":446.6469211104,"l":428.0105812255,"c":434.7444839261,"v":730818.7440273195,"t":1709226000}
{"o":434.7444839261,"h":439.1210773364,"l":427.794476229,"c":431.9787756183,"v":559428.6222759432,"t":1709229600}
{"o":431.9787756183,"h":441.4347547729,"l":429.9610635456,"c":440.7929736806,"v":336399.5853232911,"t":1709233200}
{"o":440.7929736806,"h":447.0089046342,"l":440.2322139562,"c":442.2888240316,"v":349239.3110493774,"t":1709236800}
{"o":442.2888240316,"h":442.2888240316,"l":422.6214226833,"c":432.7377610426,"v":682608.2496109799,"t":1709240400}
{"o":432.7377610426,"h":433.9049839655,"l":415.5816998724,"c":418.757925351,"v":617358.7599791924,"t":1709244000}
{"o":418.757925351,"h":428.0018684025,"l":418.5968446393,"c":425.4236170504,"v":483356.3180485984,"t":1709247600}
{"o":425.4236170504,"h":449.7069108992,"l":425.4225744322,"c":449.3579068958,"v":676940.3982774842,"t":1709251200}
{"o":449.3579068958,"h":463.9646603429,"l":445.0719678344,"c":459.2889157445,"v":810946.3006317079,"t":1709254800}
{"o":459.2889157445,"h":462.2754112674,"l":447.8431434,"c":453.362510364,"v":698516.8088882675,"t":1709258400}
{"o":453.362510364,"h":461.4549839351,"l":452.1564998603,"c":453.5225306038,"v":638207.251237153,"t":1709262000}
{"o":453.5225306038,"h":465.554300527,"l":452.9639154844,"c":465.241072731,"v":577893.9614853954,"t":1709265600}
{"o":465.241072731,"h":466.9103443733,"l":452.1227673842,"c":453.8017501378,"v":442781.2958888909,"t":1709269200}
{"o":453.8017501378,"h":457.6960914781,"l":449.2924217924,"c":451.7472542556,"v":345572.4669971509,"t":1709272800}
{"o":451.7472542556,"h":454.4706763623,"l":445.6701192343,"c":446.5503339881,"v":394792.1637760567,"t":1709276400}
{"o":446.5503339881,"h":451.0797795922,"l":443.3683842515,"c":448.0271706659,"v":426994.6252903646,"t":1709280000}
{"o":448.0271706659,"h":454.688476108,"l":447.5547453563,"c":453.6904030227,"v":345820.0107788043,"t":1709283600}
{"o":453.6904030227,"h":456.9604323856,"l":451.3205037532,"c":454.2445010856,"v":383486.4374437816,"t":1709287200}
{"o":454.2445010856,"h":458.5565593294,"l":451.8743523778,"c":458.4377785304,"v":439808.5068495686,"t":1709290800}
{"o":458.4377785304,"h":458.4377785304,"l":452.7550556588,"c":454.6385655567,"v":423968.5454576127,"t":1709294400}
{"o":454.6385655567,"h":457.0063644751,"l":451.7492833035,"c":456.6862914869,"v":455891.3057134902,"t":1709298000}
{"o":456.6862914869,"h":456.9315580562,"l":444.9696336996,"c":449.8892120568,"v":580821.6656949663,"t":1709301600}
{"o":449.8892120568,"h":451.9719495936,"l":440.8451298857,"c":444.0792940258,"v":707750.9544026138,"t":1709305200}
{"o":444.0792940258,"h":445.286592534,"l":438.4478445557,"c":438.5804594461,"v":546655.7366630282,"t":1709308800}
{"o":438.5804594461,"h":449.816837628,"l":438.2346878618,"c":446.7481961629,"v":602207.5160765181,"t":1709312400}
{"o":446.7481961629,"h":451.5196860108,"l":442.5042875912,"c":449.7829718293,"v":528415.5049136622,"t":1709316000}
{"o":449.7829718293,"h":451.23361681,"l":440.4120500849,"c":443.5200445015,"v":462485.5814230241,"t":1709319600}
{"o":443.5200445015,"h":446.5720849166,"l":439.8795295723,"c":446.3352416599,"v":557263.8348401265,"t":1709323200}
{"o":446.3352416599,"h":446.3352416599,"l":439.8755933144,"c":443.1903386438,"v":492524.7880089484,"t":1709326800}
{"o":443.1903386438,"h":446.0041685496,"l":440.1385745927,"c":442.5707907148,"v":499409.077382443,"t":1709330400}
{"o":442.5707907148,"h":445.7680725058,"l":438.3117730438,"c":438.6797530418,"v":446520.8385261065,"t":1709334000}
{"o":438.6797530418,"h":445.6515198799,"l":438.0061450332,"c":441.6737629408,"v":678307.9071687927,"t":1709337600}
{"o":441.6737629408,"h":441.6737629408,"l":430.9615975478,"c":437.1863043738,"v":753186.6283908159,"t":1709341200}
{"o":437.1863043738,"h":440.5354523267,"l":435.4775435221,"c":439.6602000082,"v":389070.6614507145,"t":1709344800}
{"o":439.6602000082,"h":441.1648247668,"l":437.4972541059,"c":440.6984537618,"v":429475.8098412455,"t":1709348400}
{"o":440.6984537618,"h":442.7979366661,"l":437.7651180443,"c":438.1256773618,"v":290509.0801550053,"t":1709352000}
{"o":438.1256773618,"h":438.7925332297,"l":433.3129018518,"c":434.8500647751,"v":353434.0096727748,"t":1709355600}
{"o":434.8500647751,"h":438.8048530411,"l":433.4897329367,"c":437.5624741077,"v":291744.6125337008,"t":1709359200}
{"o":437.5624741077,"h":437.8638639195,"l":433.733252698,"c":437.5555447557,"v":335334.6467246246,"t":1709362800}
{"o":437.5555447557,"h":442.0972439935,"l":433.1306783085,"c":439.7818306786,"v":483776.814093018,"t":1709366400}
{"o":439.7818306786,"h":441.9394659723,"l":431.4909610268,"c":435.4985217359,"v":535042.2321704545,"t":1709370000}
{"o":435.4985217359,"h":440.3106115021,"l":433.7019030635,"c":434.6547435024,"v":326938.8691551251,"t":1709373600}
{"o":434.6547435024,"h":438.0440804904,"l":434.5245375942,"c":436.3166655887,"v":283957.9604990737,"t":1709377200}
{"o":436.3166655887,"h":441.0844844937,"l":435.5150936267,"c":439.4257311637,"v":317664.4783225508,"t":1709380800}
{"o":439.4257311637,"h":441.8864215216,"l":436.4016239734,"c":438.1656471005,"v":378456.3058962739,"t":1709384400}
{"o":438.1656471005,"h":438.311063183,"l":431.5985591273,"c":435.1777558846,"v":553787.2324477123,"t":1709388000}
{"o":435.1777558846,"h":436.5884546124,"l":432.0385142456,"c":433.4377647693,"v":436759.5715865457,"t":1709391600}
{"o":433.4377647693,"h":435.9886018096,"l":431.7363828084,"c":434.6526942585,"v":447867.8362530912,"t":1709395200}
{"o":434.6526942585,"h":436.1378503741,"l":432.8728273712,"c":433.5516090655,"v":336138.8552327302,"t":1709398800}
{"o":433.5516090655,"h":439.4284932684,"l":433.2288193342,"c":439.1278472955,"v":368734.6147150073,"t":1709402400}
{"o":439.1278472955,"h":443.019208815,"l":438.7203383294,"c":442.5442899953,"v":390617.5073380782,"t":1709406000}
{"o":442.5442899953,"h":444.9982384347,"l":435.18206199,"c":437.5898918997,"v":484640.7489346198,"t":1709409600}
{"o":437.5898918997,"h":439.4526666302,"l":435.2582877996,"c":436.3613928616,"v":386255.7495975189,"t":1709413200}
{"o":436.3613928616,"h":438.0628564875,"l":434.3144082029,"c":434.5908349407,"v":444835.9478018488,"t":1709416800}
{"o":434.5908349407,"h":440.7445826846,"l":434.5195873449,"c":440.6394745725,"v":495385.5524394881,"t":1709420400}
{"o":440.6394745725,"h":441.3629902891,"l":436.1660054635,"c":436.4923849268,"v":741097.2213705446,"t":1709424000}
{"o":436.4923849268,"h":442.6679376471,"l":434.987502756,"c":440.5870646375,"v":625318.6134305835,"t":1709427600}
{"o":440.5870646375,"h":441.4176482144,"l":434.5898593276,"c":437.4987221971,"v":475794.6118146378,"t":1709431200}
{"o":437.4987221971,"h":441.5047500885,"l":436.9004847416,"c":440.8266192452,"v":404709.2340125948,"t":1709434800}
{"o":440.8266192452,"h":442.2292408603,"l":439.1375954477,"c":441.1165732288,"v":512921.572394304,"t":1709438400}
{"o":441.1165732288,"h":441.4732492707,"l":438.0335888573,"c":438.8999121998,"v":496476.6004515099,"t":1709442000}
{"o":438.8999121998,"h":441.1733525221,"l":435.0591584258,"c":437.562458003,"v":459778.4906337422,"t":1709445600}
{"o":437.562458003,"h":438.6192320253,"l":422.560519148,"c":429.4720187671,"v":883063.3040086249,"t":1709449200}
{"o":429.4720187671,"h":431.7420562469,"l":424.2860029816,"c":429.4746841953,"v":681524.3386151796,"t":1709452800}
{"o":429.4746841953,"h":444.4292239431,"l":428.5796081528,"c":439.7736109743,"v":531593.2963031344,"t":1709456400}
{"o":439.7736109743,"h":441.7423916784,"l":436.5555735961,"c":437.1683019154,"v":443265.3795558406,"t":1709460000}
{"o":437.1683019154,"h":439.1878735982,"l":435.9031462817,"c":436.0280173014,"v":433394.6509838646,"t":1709463600}
{"o":436.0280173014,"h":437.1660370968,"l":431.9036808891,"c":434.2184519808,"v":688834.4671393782,"t":1709467200}
{"o":434.2184519808,"h":436.7465818562,"l":433.7099156022,"c":435.7562144769,"v":480431.8232512995,"t":1709470800}
{"o":435.7562144769,"h":439.1479276116,"l":434.198519066,"c":435.9296091764,"v":663812.8240886778,"t":1709474400}
{"o":435.9296091764,"h":438.8216531712,"l":435.7156814789,"c":438.0711475914,"v":577778.7277621824,"t":1709478000}
{"o":438.0711475914,"h":441.3815579552,"l":436.2166336709,"c":441.2380994291,"v":572877.9820911965,"t":1709481600}
{"o":441.2380994291,"h":443.6473715178,"l":439.4127005655,"c":441.5486475433,"v":620180.8108210635,"t":1709485200}
{"o":441.5486475433,"h":444.1408782611,"l":440.3044973588,"c":442.0683467144,"v":631202.8165468944,"t":1709488800}
{"o":442.0683467144,"h":443.4414281823,"l":440.1666744402,"c":440.7960188526,"v":597809.3855480028,"t":1709492400}
{"o":440.7960188526,"h":442.0053458001,"l":438.8324943366,"c":439.3253778647,"v":576023.0876075038,"t":1709496000}
{"o":439.3253778647,"h":441.3008230724,"l":438.6475411892,"c":440.8270589356,"v":481571.7181490664,"t":1709499600}
{"o":440.8270589356,"h":447.092991832,"l":439.4090551314,"c":443.2060431211,"v":718147.4863590054,"t":1709503200}
{"o":443.2060431211,"h":444.4197261876,"l":438.6687448059,"c":440.6841551268,"v":702255.5175813818,"t":1709506800}
{"o":440.6841551268,"h":450.2340617633,"l":437.8888735456,"c":442.9939844004,"v":975423.2212603351,"t":1709510400}
{"o":442.9939844004,"h":444.5057265243,"l":438.7450059078,"c":440.8292328843,"v":843415.2493179198,"t":1709514000}
{"o":440.8292328843,"h":441.9387346827,"l":437.2160574349,"c":440.52580581,"v":655714.105352588,"t":1709517600}
{"o":440.52580581,"h":440.7953986987,"l":435.0466775495,"c":436.8344584865,"v":517112.9931016169,"t":1709521200}
{"o":436.8344584865,"h":440.026366073,"l":435.1771657738,"c":439.2198760981,"v":445974.5160897336,"t":1709524800}
{"o":439.2198760981,"h":439.8181521855,"l":436.0456523018,"c":436.491166955,"v":436219.2772871929,"t":1709528400}
{"o":436.491166955,"h":438.1751920938,"l":435.55076632,"c":437.5652593149,"v":396891.2041701877,"t":1709532000}
{"o":437.5652593149,"h":438.9170966004,"l":435.905174531,"c":438.7798705278,"v":434673.2262918256,"t":1709535600}
{"o":438.7798705278,"h":447.9926222407,"l":438.2845552079,"c":446.5927749055,"v":673845.6731729178,"t":1709539200}
{"o":446.5927749055,"h":456.9997726596,"l":443.1971654581,"c":454.9542385986,"v":658621.6150583803,"t":1709542800}
{"o":454.9542385986,"h":455.3326654162,"l":442.0474778308,"c":445.6368307296,"v":803181.5159240805,"t":1709546400}
{"o":445.6368307296,"h":450.0281300541,"l":442.7530585344,"c":448.8176672974,"v":504451.6466560452,"t":1709550000}
{"o":448.8176672974,"h":452.7419785174,"l":446.1286793679,"c":449.4252498255,"v":556750.5626772571,"t":1709553600}
{"o":449.4252498255,"h":451.4808754736,"l":441.1182287961,"c":442.9518885947,"v":624832.4543355814,"t":1709557200}
{"o":442.9518885947,"h":448.093539577,"l":438.7660010205,"c":446.8708457977,"v":851929.3296340761,"t":1709560800}
{"o":446.8708457977,"h":450.6027492582,"l":445.5831837644,"c":446.5155607709,"v":806795.4263233579,"t":1709564400}
{"o":446.5155607709,"h":447.2416618318,"l":438.2834027601,"c":439.3022797494,"v":884772.0117096793,"t":1709568000}
{"o":439.3022797494,"h":443.0420436341,"l":431.889013424,"c":432.1185228897,"v":1230572.7063576127,"t":1709571600}
{"o":432.1185228897,"h":440.734083582,"l":431.8177009104,"c":440.734083582,"v":1396733.1961008327,"t":1709575200}
{"o":440.734083582,"h":442.1992267098,"l":436.2138285559,"c":439.2543886883,"v":864509.657317534,"t":1709578800}
{"o":439.2543886883,"h":439.9068804562,"l":436.6869051521,"c":439.0614629237,"v":763253.4295499149,"t":1709582400}
{"o":439.0614629237,"h":442.0212516409,"l":434.6979686446,"c":442.0025734979,"v":667010.9081901534,"t":1709586000}
{"o":442.0025734979,"h":444.1295280227,"l":439.7215853085,"c":443.2132944034,"v":531369.8786430523,"t":1709589600}
{"o":443.2132944034,"h":451.8995303067,"l":442.5911419003,"c":451.5278354356,"v":829259.6600781638,"t":1709593200}
{"o":451.5278354356,"h":451.9492806174,"l":446.0466655357,"c":446.8618505294,"v":743015.8854626456,"t":1709596800}
{"o":446.8618505294,"h":450.0735060936,"l":444.4790214851,"c":448.3713938819,"v":714102.5726997553,"t":1709600400}
{"o":448.3713938819,"h":448.684516568,"l":438.3888132907,"c":440.5151093024,"v":649650.5888170846,"t":1709604000}
{"o":440.5151093024,"h":441.8582892975,"l":438.0940379865,"c":441.0183690289,"v":473089.277621449,"t":1709607600}
{"o":441.0183690289,"h":447.9631463152,"l":437.7185959262,"c":439.6104129858,"v":765304.0037245794,"t":1709611200}
{"o":439.6104129858,"h":449.5394440332,"l":432.4821223333,"c":449.176079762,"v":867812.2848084399,"t":1709614800}
{"o":449.176079762,"h":449.2900323899,"l":443.6066391362,"c":446.5877571895,"v":640419.7297604411,"t":1709618400}
{"o":446.5877571895,"h":447.2656629559,"l":438.5331193507,"c":438.6722744613,"v":539125.3248157708,"t":1709622000}
{"o":438.6722744613,"h":442.1352881137,"l":436.8527074128,"c":440.6432124091,"v":693236.2030785565,"t":1709625600}
{"o":440.6432124091,"h":442.6171813627,"l":437.772592746,"c":440.5584514386,"v":477455.1311613783,"t":1709629200}
{"o":440.5584514386,"h":447.4129247205,"l":439.8729664449,"c":445.2593292138,"v":951023.5335323875,"t":1709632800}
{"o":445.2593292138,"h":447.3709659969,"l":442.3159615764,"c":442.5613855215,"v":606484.1349321303,"t":1709636400}
{"o":442.5613855215,"h":448.9185828975,"l":442.5613855215,"c":447.7018889105,"v":728946.5973085535,"t":1709640000}
{"o":447.7018889105,"h":450.6300166573,"l":445.3839534104,"c":449.4643558721,"v":799465.7771557503,"t":1709643600}
{"o":449.4643558721,"h":469.742645418,"l":446.1340039957,"c":464.3612836778,"v":1262209.5791478597,"t":1709647200}
{"o":464.3612836778,"h":483.8828580187,"l":458.8706887871,"c":471.4803557752,"v":1454685.5012375619,"t":1709650800}
{"o":471.4803557752,"h":475.7244467093,"l":446.0864267166,"c":450.5796783796,"v":1318567.727546721,"t":1709654400}
{"o":450.5796783796,"h":459.0054978086,"l":435.7412788364,"c":457.3872300082,"v":1064608.5905401891,"t":1709658000}
{"o":457.3872300082,"h":457.3872300082,"l":442.7494796537,"c":444.1262769798,"v":806716.4770588292,"t":1709661600}
{"o":444.1262769798,"h":449.4419235536,"l":399.3646678554,"c":404.3769649176,"v":1352980.7280502459,"t":1709665200}
{"o":404.3769649176,"h":418.6183032458,"l":396.6184440005,"c":401.6260942563,"v":1727493.6715647685,"t":1709668800}
{"o":401.6260942563,"h":423.3500251695,"l":400.9340850073,"c":410.9875251528,"v":1256870.0734343848,"t":1709672400}
{"o":410.9875251528,"h":413.2962740137,"l":400.9598707013,"c":413.0396048604,"v":957681.8754324049,"t":1709676000}
{"o":413.0396048604,"h":431.6099451804,"l":411.3961704382,"c":425.0332471855,"v":824373.3554306435,"t":1709679600}
{"o":425.0332471855,"h":429.6701644657,"l":418.3144950462,"c":418.6967655192,"v":778898.2887693369,"t":1709683200}
{"o":418.6967655192,"h":422.8574795584,"l":412.8380890292,"c":413.8027592715,"v":600110.2820330068,"t":1709686800}
{"o":413.8027592715,"h":416.0977800575,"l":407.0530593564,"c":407.1499484986,"v":583604.9246989263,"t":1709690400}
{"o":407.1499484986,"h":415.5089350959,"l":406.9281468734,"c":414.5550030544,"v":502217.9025011546,"t":1709694000}
{"o":414.5550030544,"h":427.1023344592,"l":414.4531472457,"c":426.3070009088,"v":565106.7023485986,"t":1709697600}
{"o":426.3070009088,"h":439.2856780042,"l":423.4343019343,"c":438.8278434161,"v":802531.5976222851,"t":1709701200}
{"o":438.8278434161,"h":449.6919679034,"l":437.6543173808,"c":447.1614997998,"v":849877.3540541069,"t":1709704800}
{"o":447.1614997998,"h":451.5023845104,"l":443.5253947548,"c":450.9514968972,"v":716253.4754439509,"t":1709708400}
{"o":450.9514968972,"h":456.7060755415,"l":446.7971075197,"c":447.798817046,"v":781749.2991707617,"t":1709712000}
{"o":447.798817046,"h":450.0530219789,"l":437.5398285539,"c":437.7571547791,"v":667710.4640049449,"t":1709715600}
{"o":437.7571547791,"h":445.1815951488,"l":437.7571547791,"c":443.2184861068,"v":824049.374223284,"t":1709719200}
{"o":443.2184861068,"h":450.1572793934,"l":442.2289375677,"c":446.6236562937,"v":894690.9078924017,"t":1709722800}
{"o":446.6236562937,"h":447.6891442907,"l":431.2892964928,"c":434.2244644716,"v":833161.6003259103,"t":1709726400}
{"o":434.2244644716,"h":436.4197058837,"l":428.1942896917,"c":433.2383149124,"v":842620.4077909589,"t":1709730000}
{"o":433.2383149124,"h":438.5062066723,"l":428.0728503711,"c":431.1168439073,"v":915974.1515384922,"t":1709733600}
{"o":431.1168439073,"h":436.1708945038,"l":424.8517177369,"c":434.2861358282,"v":821203.7580343098,"t":1709737200}
{"o":434.2861358282,"h":438.9420265657,"l":433.6297707413,"c":438.0710934338,"v":895028.4934715364,"t":1709740800}
{"o":438.0710934338,"h":441.7188123027,"l":434.6850639865,"c":440.2763682826,"v":817908.9547464428,"t":1709744400}
{"o":440.2763682826,"h":441.6420043023,"l":435.4005503072,"c":441.09458832,"v":802913.9375853839,"t":1709748000}
{"o":441.09458832,"h":447.580263953,"l":438.6583593976,"c":443.4978166179,"v":867318.0383632568,"t":1709751600}
{"o":443.4978166179,"h":446.10236953,"l":441.1209634334,"c":445.386638723,"v":797523.0578912522,"t":1709755200}
{"o":445.386638723,"h":448.6392244702,"l":442.2242356367,"c":447.8030984356,"v":747680.9476575669,"t":1709758800}
{"o":447.8030984356,"h":447.9234072401,"l":441.1602227055,"c":442.6956393975,"v":912724.3441962323,"t":1709762400}
{"o":442.6956393975,"h":447.4695021361,"l":441.2243790202,"c":442.9050444068,"v":794196.4837215143,"t":1709766000}
{"o":442.9050444068,"h":456.635843999,"l":442.3128960922,"c":455.6257374121,"v":944568.452993558,"t":1709769600}
{"o":455.6257374121,"h":464.9276498904,"l":448.7485404072,"c":464.5200895442,"v":1156879.0422570263,"t":1709773200}
{"o":464.5200895442,"h":476.7020529219,"l":461.24767812,"c":476.3926922447,"v":1199383.2055440994,"t":1709776800}
{"o":476.3926922447,"h":479.2073385269,"l":466.8393763605,"c":467.8475900924,"v":1065192.6567157938,"t":1709780400}
{"o":467.8475900924,"h":473.9354233,"l":465.7259676682,"c":467.3817410295,"v":884152.6624199213,"t":1709784000}
{"o":467.3817410295,"h":472.9194755331,"l":460.8092433505,"c":464.9238592254,"v":846103.5185708968,"t":1709787600}
{"o":464.9238592254,"h":470.497665488,"l":460.2197186539,"c":470.4585159905,"v":603346.7882827665,"t":1709791200}
{"o":470.4585159905,"h":473.0364459841,"l":465.0540299574,"c":468.1558177719,"v":574109.328552279,"t":1709794800}
{"o":468.1558177719,"h":478.0314644192,"l":467.7097145055,"c":476.9022352325,"v":696200.5270407905,"t":1709798400}
{"o":476.9022352325,"h":479.9419609302,"l":473.1697175481,"c":473.6782568825,"v":567824.1083144011,"t":1709802000}
{"o":473.6782568825,"h":476.8220131269,"l":470.1062822455,"c":470.3844374892,"v":525546.1978962197,"t":1709805600}
{"o":470.3844374892,"h":488.3174578053,"l":468.1868484231,"c":475.0882507477,"v":924293.2199113165,"t":1709809200}
{"o":475.0882507477,"h":485.9300712166,"l":471.4931874083,"c":483.4332799445,"v":699389.9742328619,"t":1709812800}
{"o":483.4332799445,"h":491.2564956316,"l":479.5247805806,"c":489.8873794661,"v":670763.5191144218,"t":1709816400}
{"o":489.8873794661,"h":504.5337062592,"l":487.1255937151,"c":501.762562776,"v":904375.0193507852,"t":1709820000}
{"o":501.762562776,"h":504.753394683,"l":492.0815017001,"c":494.713963865,"v":748313.3133319898,"t":1709823600}
{"o":494.713963865,"h":500.1847077563,"l":493.9173129948,"c":498.7741199222,"v":742312.9794935799,"t":1709827200}
{"o":498.7741199222,"h":499.5944585694,"l":495.836932847,"c":496.8623836803,"v":828199.7234504821,"t":1709830800}
{"o":496.8623836803,"h":502.906241002,"l":489.8458903716,"c":502.6066517073,"v":1057942.3172745844,"t":1709834400}
{"o":502.6066517073,"h":505.5048551701,"l":499.0080881627,"c":504.0341982414,"v":935596.3444941865,"t":1709838000}
{"o":504.0341982414,"h":505.006300478,"l":496.6653875031,"c":497.4713542952,"v":927447.736356186,"t":1709841600}
{"o":497.4713542952,"h":498.1401523412,"l":489.7570495116,"c":492.6032949612,"v":900619.7294239156,"t":1709845200}
{"o":492.6032949612,"h":495.1380192627,"l":489.2408956037,"c":490.7652801059,"v":786205.7158519145,"t":1709848800}
{"o":490.7652801059,"h":493.2874732625,"l":486.6027552333,"c":487.397667017,"v":537179.9800438535,"t":1709852400}
{"o":487.397667017,"h":495.1221119577,"l":487.087460313,"c":493.1329952301,"v":730232.0109580458,"t":1709856000}
{"o":493.1329952301,"h":496.3113955978,"l":485.3995053482,"c":490.0254017865,"v":673613.689388116,"t":1709859600}
{"o":490.0254017865,"h":494.429965182,"l":489.557665272,"c":491.4023722517,"v":681095.4839811381,"t":1709863200}
{"o":491.4023722517,"h":491.8771259479,"l":487.3768135459,"c":489.0675458049,"v":649357.9953838759,"t":1709866800}
{"o":489.0675458049,"h":490.7467856164,"l":484.2484355364,"c":488.6871885407,"v":592154.9151726292,"t":1709870400}
{"o":488.6871885407,"h":489.576435689,"l":481.5891489965,"c":483.7304234727,"v":517333.9066034671,"t":1709874000}
{"o":483.7304234727,"h":491.7761333516,"l":481.8705447091,"c":491.4805271718,"v":584145.2451047782,"t":1709877600}
{"o":491.4805271718,"h":493.38198532,"l":489.468560165,"c":490.1948560232,"v":486652.4619473437,"t":1709881200}
{"o":490.1948560232,"h":496.1023010581,"l":489.6318419265,"c":494.6850789634,"v":462137.6751551796,"t":1709884800}
{"o":494.6850789634,"h":496.8778664037,"l":491.4833049586,"c":492.5574777578,"v":479460.8696427183,"t":1709888400}
{"o":492.5574777578,"h":498.8151219486,"l":492.016098188,"c":495.637476495,"v":427210.0731029132,"t":1709892000}
{"o":495.637476495,"h":505.2099640041,"l":493.5906355677,"c":504.7056151626,"v":500738.4301197195,"t":1709895600}
{"o":504.7056151626,"h":508.0876655929,"l":502.4234655064,"c":504.6939858963,"v":538528.6098380155,"t":1709899200}
{"o":504.6939858963,"h":508.0517260654,"l":500.852261267,"c":505.3006419817,"v":611709.2620790763,"t":1709902800}
{"o":505.3006419817,"h":517.4382107375,"l":502.4341190551,"c":514.0767261956,"v":817093.3481292998,"t":1709906400}
{"o":514.0767261956,"h":516.3617428939,"l":489.0847247424,"c":493.2661395462,"v":1400593.3354956449,"t":1709910000}
{"o":493.2661395462,"h":503.4994727377,"l":481.9721622653,"c":502.6475512634,"v":1293643.4097946892,"t":1709913600}
{"o":502.6475512634,"h":510.8624705139,"l":497.4436265972,"c":507.3721286666,"v":1040682.8460668852,"t":1709917200}
{"o":507.3721286666,"h":507.9820625197,"l":499.6854080037,"c":501.5622542956,"v":984544.2681643873,"t":1709920800}
{"o":501.5622542956,"h":502.6315752308,"l":495.7148183986,"c":501.1406842624,"v":1081147.3058856132,"t":1709924400}
{"o":501.1406842624,"h":505.4715556994,"l":495.7518669965,"c":497.030918976,"v":1012604.7675603748,"t":1709928000}
{"o":497.030918976,"h":498.8120293448,"l":487.0316568267,"c":489.3272293219,"v":1089089.448765432,"t":1709931600}
{"o":489.3272293219,"h":492.3995988667,"l":487.7335668164,"c":488.8890036151,"v":894525.4631104952,"t":1709935200}
{"o":488.8890036151,"h":503.0393189062,"l":488.1336257778,"c":490.9137493608,"v":601051.0806417515,"t":1709938800}
{"o":490.9137493608,"h":498.8587744011,"l":490.5938206707,"c":495.6581767395,"v":439404.9606197951,"t":1709942400}
{"o":495.6581767395,"h":496.2616927992,"l":490.2461774134,"c":492.5186879677,"v":375831.3487165007,"t":1709946000}
{"o":492.5186879677,"h":497.8397307835,"l":490.4396808992,"c":496.388647575,"v":371409.1200380201,"t":1709949600}
{"o":496.388647575,"h":496.9513601671,"l":493.9077389548,"c":495.0734984501,"v":308674.705708564,"t":1709953200}
{"o":495.0734984501,"h":498.8087174519,"l":493.1901863559,"c":498.7531593341,"v":289844.7896848151,"t":1709956800}
{"o":498.7531593341,"h":503.0048202779,"l":496.5163414817,"c":502.3471537298,"v":300750.9367681909,"t":1709960400}
{"o":502.3471537298,"h":505.694511254,"l":501.7350463369,"c":504.644100373,"v":309978.4216276314,"t":1709964000}
{"o":504.644100373,"h":505.7636449539,"l":502.2762344942,"c":503.5436936599,"v":332343.8672787517,"t":1709967600}
{"o":503.5436936599,"h":504.5376654921,"l":498.8913813358,"c":499.4645858784,"v":306633.9591876878,"t":1709971200}
{"o":499.4645858784,"h":503.715914042,"l":497.5256701156,"c":498.7898269945,"v":334959.7039803275,"t":1709974800}
{"o":498.7898269945,"h":499.7805669474,"l":492.1340244303,"c":497.9466472871,"v":328286.6987720261,"t":1709978400}
{"o":497.9466472871,"h":499.1390575485,"l":495.6222173189,"c":497.7283755082,"v":251304.6190153011,"t":1709982000}
{"o":497.7283755082,"h":498.2099227828,"l":492.334017133,"c":494.971348267,"v":321260.6993397683,"t":1709985600}
{"o":494.971348267,"h":497.054021505,"l":493.0878447613,"c":495.5977114406,"v":316795.3912131586,"t":1709989200}
{"o":495.5977114406,"h":497.9402003768,"l":493.717071523,"c":496.2726590359,"v":364454.7764443475,"t":1709992800}
{"o":496.2726590359,"h":499.451236447,"l":494.903717065,"c":498.9074244176,"v":429200.4713209721,"t":1709996400}
{"o":498.9074244176,"h":499.4731545373,"l":492.7514489529,"c":493.1904247868,"v":447980.9654175161,"t":1710000000}
{"o":493.1904247868,"h":494.1570773085,"l":487.5770097117,"c":491.7126079182,"v":513361.8577914903,"t":1710003600}
{"o":491.7126079182,"h":494.5711152759,"l":490.6067249102,"c":491.4361522923,"v":402747.0688613183,"t":1710007200}
{"o":491.4361522923,"h":494.5152042978,"l":491.4361522923,"c":492.9958870015,"v":442262.9060944141,"t":1710010800}
{"o":492.9958870015,"h":496.0423258336,"l":492.637491126,"c":495.1144124168,"v":441868.8835189839,"t":1710014400}
{"o":495.1144124168,"h":495.6213544926,"l":492.7312452857,"c":494.9821149821,"v":433254.3791105299,"t":1710018000}
{"o":494.9821149821,"h":497.5648164058,"l":491.2875382297,"c":491.6669051653,"v":443213.4353306994,"t":1710021600}
{"o":491.6669051653,"h":492.5960920752,"l":487.1916106532,"c":489.452140653,"v":454351.8783658019,"t":1710025200}
{"o":489.452140653,"h":495.6935742978,"l":487.9535077306,"c":494.4748437489,"v":491009.6845429738,"t":1710028800}
{"o":494.4748437489,"h":498.9333119507,"l":493.2551369727,"c":498.1790941431,"v":464933.8554489078,"t":1710032400}
{"o":498.1790941431,"h":502.970981973,"l":497.3095846618,"c":500.3461822424,"v":351087.7945044173,"t":1710036000}
{"o":500.3461822424,"h":500.5592442121,"l":495.6836246845,"c":497.4828756628,"v":383368.3055257899,"t":1710039600}
{"o":497.4828756628,"h":499.3746021132,"l":497.0495077394,"c":497.929313959,"v":363571.2520850937,"t":1710043200}
{"o":497.929313959,"h":502.4249185598,"l":497.6058944173,"c":499.7700189625,"v":365636.9153888521,"t":1710046800}
{"o":499.7700189625,"h":501.3485737983,"l":498.295970717,"c":499.3910194455,"v":372238.706684245,"t":1710050400}
{"o":499.3910194455,"h":503.5432522812,"l":498.0884646433,"c":502.5927519528,"v":430671.949880507,"t":1710054000}
{"o":502.5927519528,"h":503.7094435173,"l":500.3376052695,"c":501.2389184202,"v":362066.7061987121,"t":1710057600}
{"o":501.2389184202,"h":501.7884623584,"l":493.9846982864,"c":496.0490932118,"v":442708.0042887193,"t":1710061200}
{"o":496.0490932118,"h":500.7099923333,"l":495.6448775278,"c":497.6681948444,"v":414171.8644460082,"t":1710064800}
{"o":497.6681948444,"h":498.6797476557,"l":489.1835725806,"c":492.9613299839,"v":365190.926552769,"t":1710068400}
{"o":492.9613299839,"h":494.5222807398,"l":489.1365244921,"c":493.1430854613,"v":378609.8222806017,"t":1710072000}
{"o":493.1430854613,"h":493.4733569988,"l":488.326048288,"c":490.166233935,"v":453331.3601057527,"t":1710075600}
{"o":490.166233935,"h":490.9982533812,"l":480.3004320949,"c":488.2360761802,"v":579733.8445135291,"t":1710079200}
{"o":488.2360761802,"h":488.3648070069,"l":481.1484407403,"c":484.8088652782,"v":491025.9642300278,"t":1710082800}
{"o":484.8088652782,"h":491.8624851375,"l":484.4385106871,"c":488.6485630709,"v":469032.3576023417,"t":1710086400}
{"o":488.6485630709,"h":492.6294631289,"l":487.0861270901,"c":489.4980006712,"v":404695.5954844464,"t":1710090000}
{"o":489.4980006712,"h":491.971260576,"l":487.778197459,"c":490.51829208,"v":395695.8322663409,"t":1710093600}
{"o":490.51829208,"h":492.83119325,"l":489.37259297,"c":492.0609734939,"v":402392.8712841176,"t":1710097200}
{"o":492.0609734939,"h":492.6327715409,"l":488.6708929401,"c":491.3572630282,"v":416026.5924965566,"t":1710100800}
{"o":491.3572630282,"h":492.9334313556,"l":486.9555338051,"c":487.4783214431,"v":438900.3226238298,"t":1710104400}
{"o":487.4783214431,"h":487.6261199988,"l":475.863057842,"c":480.6330643826,"v":610445.792033628,"t":1710108000}
{"o":480.6330643826,"h":489.6478932942,"l":480.2323746532,"c":489.2742663465,"v":441363.7256764425,"t":1710111600}
{"o":489.2742663465,"h":489.5172542335,"l":466.0647390878,"c":475.35456671,"v":637793.1584859816,"t":1710115200}
{"o":475.35456671,"h":477.3011350959,"l":463.9770309921,"c":469.5224149714,"v":730746.4600664283,"t":1710118800}
{"o":469.5224149714,"h":472.244041508,"l":466.4744382307,"c":471.2016561834,"v":410998.7512233416,"t":1710122400}
{"o":471.2016561834,"h":479.1367134451,"l":470.4134916041,"c":477.7299621103,"v":427733.2216004655,"t":1710126000}
{"o":477.7299621103,"h":480.5292606747,"l":474.7448990462,"c":475.3107643351,"v":348209.640514733,"t":1710129600}
{"o":475.3107643351,"h":480.7885360617,"l":475.1903987269,"c":476.7332190332,"v":339742.857073043,"t":1710133200}
{"o":476.7332190332,"h":484.6915844072,"l":473.3263769156,"c":484.6915844072,"v":334448.1046187637,"t":1710136800}
{"o":484.6915844072,"h":501.8130042323,"l":484.6915844072,"c":500.3822613437,"v":788177.8724285587,"t":1710140400}
{"o":500.3822613437,"h":508.1747612834,"l":499.9724877697,"c":504.6432911009,"v":463604.6696114035,"t":1710144000}
{"o":504.6432911009,"h":506.4874411174,"l":501.9634753996,"c":504.1220751933,"v":394864.218251766,"t":1710147600}
{"o":504.1220751933,"h":504.3038178183,"l":500.9403384821,"c":502.5201214557,"v":308968.548180211,"t":1710151200}
{"o":502.5201214557,"h":507.380167841,"l":499.9963833266,"c":502.0977640209,"v":423040.3478137149,"t":1710154800}
{"o":502.0977640209,"h":508.5981311844,"l":500.977066298,"c":504.483831476,"v":427704.7658059735,"t":1710158400}
{"o":504.483831476,"h":505.3709437107,"l":495.4573044925,"c":496.8318816888,"v":531248.242618739,"t":1710162000}
{"o":496.8318816888,"h":507.8401745794,"l":496.8249014316,"c":498.6443564576,"v":506508.5489224851,"t":1710165600}
{"o":498.6443564576,"h":503.344024883,"l":493.8544945807,"c":497.8972702459,"v":536313.8969361749,"t":1710169200}
{"o":497.8972702459,"h":500.7289938813,"l":493.9382967831,"c":497.7249661187,"v":638798.0741338197,"t":1710172800}
{"o":497.7249661187,"h":499.2962312501,"l":494.6272553247,"c":498.7518079687,"v":484021.2962500994,"t":1710176400}
{"o":498.7518079687,"h":503.9650929561,"l":497.3141184888,"c":498.8646033863,"v":414606.7994763755,"t":1710180000}
{"o":498.8646033863,"h":502.0788118461,"l":495.1927244082,"c":497.8040500774,"v":449257.884166321,"t":1710183600}
{"o":497.8040500774,"h":500.8873014085,"l":492.8234129221,"c":498.9049929334,"v":395702.3754473209,"t":1710187200}
{"o":498.9049929334,"h":506.352053067,"l":497.466761115,"c":502.5546070999,"v":393824.5779237444,"t":1710190800}
{"o":502.5546070999,"h":506.2000354038,"l":499.385578372,"c":500.4901073299,"v":372770.2968019019,"t":1710194400}
{"o":500.4901073299,"h":505.4569979385,"l":499.7382675302,"c":503.8417116326,"v":376795.1118346392,"t":1710198000}
{"o":503.8417116326,"h":511.051050926,"l":498.7858478068,"c":499.0581292052,"v":433635.404430537,"t":1710201600}
{"o":499.0581292052,"h":504.0916630882,"l":498.4878710742,"c":503.7132865925,"v":359494.5011924729,"t":1710205200}
{"o":503.7132865925,"h":518.5629550248,"l":502.8092873387,"c":512.0571347355,"v":536804.5340206655,"t":1710208800}
{"o":512.0571347355,"h":525.5206709836,"l":509.6771771038,"c":510.5452737913,"v":687154.851150036,"t":1710212400}
{"o":510.5452737913,"h":522.7177057462,"l":483.9137203038,"c":520.3108658041,"v":574856.7786856614,"t":1710216000}
{"o":520.3108658041,"h":522.1939547123,"l":515.9717594192,"c":521.9296727396,"v":362736.4661258275,"t":1710219600}
{"o":521.9296727396,"h":522.3305493763,"l":507.9864257167,"c":519.6398386063,"v":515931.2296131487,"t":1710223200}
{"o":519.6398386063,"h":520.460401218,"l":512.841911003,"c":514.2826145212,"v":432822.8708030868,"t":1710226800}
{"o":514.2826145212,"h":516.3808912292,"l":502.0053585428,"c":507.6620081984,"v":653607.5028060559,"t":1710230400}
{"o":507.6620081984,"h":521.5217192071,"l":507.6617232561,"c":513.7105962368,"v":384862.5754699913,"t":1710234000}
{"o":513.7105962368,"h":515.2721256525,"l":508.5460964823,"c":509.9238660497,"v":423868.2358010546,"t":1710237600}
{"o":509.9238660497,"h":515.4087343254,"l":508.1966014087,"c":509.270546415,"v":401436.32249708,"t":1710241200}
{"o":30187.1608550826,"h":30353.2114284419,"l":30036.604742767,"c":30187.1608550826,"v":381218.3347504988,"t":1703044800}
{"o":30187.1608550826,"h":30225.437600225,"l":29923.9500022664,"c":30167.446188655,"v":316122.6063756155,"t":1703048400}
{"o":30167.446188655,"h":30563.0381576623,"l":30038.9706342397,"c":30454.507924138,"v":374443.1210578867,"t":1703052000}
{"o":30454.507924138,"h":30660.3703613916,"l":30134.4762777256,"c":30610.0644689793,"v":288355.7555586948,"t":1703055600}
{"o":30610.0644689793,"h":30943.0422763878,"l":30407.1949552777,"c":30808.2789245599,"v":323566.3302332215,"t":1703059200}
{"o":30808.2789245599,"h":31408.5823883962,"l":30791.3285330468,"c":31367.1715045927,"v":347280.2055495975,"t":1703062800}
{"o":31367.1715045927,"h":31608.6968267924,"l":31008.4784933499,"c":31356.8185053094,"v":475340.6082493742,"t":1703066400}
{"o":31356.8185053094,"h":31374.9612005312,"l":30822.4284660347,"c":31021.3432629004,"v":308078.2590268534,"t":1703070000}
{"o":31021.3432629004,"h":31103.5620861433,"l":30764.1201957432,"c":31001.8676554728,"v":313347.3476738935,"t":1703073600}
{"o":31001.8676554728,"h":31949.3262665779,"l":30994.1178263716,"c":31908.687337703,"v":464427.4769048798,"t":1703077200}
{"o":31908.687337703,"h":32313.0656718591,"l":31621.8914200464,"c":31789.5322903344,"v":582532.939374749,"t":1703080800}
{"o":31789.5322903344,"h":33293.2691243954,"l":31720.6214175147,"c":32435.612612009,"v":834494.3002859034,"t":1703084400}
{"o":32435.612612009,"h":32626.6474574246,"l":31823.3537750903,"c":32328.9697793006,"v":613050.9096415603,"t":1703088000}
{"o":32328.9697793006,"h":33659.5733763474,"l":32193.841546199,"c":33403.5833531876,"v":804690.502453931,"t":1703091600}
{"o":33403.5833531876,"h":34043.9824298831,"l":32846.8600570841,"c":33293.760385498,"v":661039.2396866941,"t":1703095200}
{"o":33293.760385498,"h":33407.1919294357,"l":32601.9191805254,"c":32617.6738538928,"v":548452.5240029303,"t":1703098800}
{"o":32617.6738538928,"h":32699.5601386527,"l":31888.9731873556,"c":32103.5227820663,"v":638870.2798293075,"t":1703102400}
{"o":32103.5227820663,"h":32744.141783,"l":31949.2976810087,"c":32141.914127909,"v":478405.8877034092,"t":1703106000}
{"o":32141.914127909,"h":33000.926312232,"l":32037.2623525183,"c":32805.8613346207,"v":448837.6286174728,"t":1703109600}
{"o":32805.8613346207,"h":33205.5172002933,"l":32657.7562912556,"c":33062.0335656038,"v":340532.3964871695,"t":1703113200}
{"o":33062.0335656038,"h":33523.7137271003,"l":32755.4703492762,"c":33343.7637454697,"v":484575.3467386555,"t":1703116800}
{"o":33343.7637454697,"h":33388.161302597,"l":32669.1068359925,"c":33287.8260981637,"v":530388.9438861,"t":1703120400}
{"o":33287.8260981637,"h":33950.7537449396,"l":32941.9830328727,"c":33456.6932948289,"v":679177.2691083921,"t":1703124000}
{"o":33456.6932948289,"h":33722.9487607635,"l":33250.6285533947,"c":33580.8548989209,"v":523777.5890849531,"t":1703127600}
{"o":33580.8548989209,"h":34142.2306050085,"l":33417.4662974375,"c":34119.4162430091,"v":434543.2023986446,"t":1703131200}
{"o":34119.4162430091,"h":34203.0838290172,"l":33320.2851425414,"c":33786.8497999374,"v":489352.3483748609,"t":1703134800}
{"o":33786.8497999374,"h":34856.3249175352,"l":33703.4687081668,"c":34806.8403472888,"v":406387.8325640412,"t":1703138400}
{"o":34806.8403472888,"h":35032.6388537866,"l":34513.4007302507,"c":34903.2266673379,"v":377005.6298183121,"t":1703142000}
{"o":34903.2266673379,"h":35127.9387997614,"l":34563.8993584149,"c":34619.743839876,"v":355116.9579010363,"t":1703145600}
{"o":34619.743839876,"h":34794.136070928,"l":34115.1548184397,"c":34655.5913676132,"v":401057.1983161178,"t":1703149200}
{"o":34655.5913676132,"h":35477.5092780296,"l":34587.2428127733,"c":35202.7858504687,"v":430990.145822623,"t":1703152800}
{"o":35202.7858504687,"h":35298.2241331391,"l":34936.0748801443,"c":35027.0250167418,"v":503223.9360979616,"t":1703156400}
{"o":35027.0250167418,"h":35473.0619253924,"l":34362.7880023574,"c":34882.6179410433,"v":637438.0261773258,"t":1703160000}
{"o":34882.6179410433,"h":35377.7462814295,"l":34746.5147967952,"c":35340.700064999,"v":461270.3100395871,"t":1703163600}
{"o":35340.700064999,"h":35628.080736458,"l":34510.340794549,"c":34701.354830629,"v":688988.0296639358,"t":1703167200}
{"o":34701.354830629,"h":35255.3809601376,"l":34500.595699379,"c":35191.5374494844,"v":551693.7641611909,"t":1703170800}
{"o":35191.5374494844,"h":36061.7138615278,"l":35178.5249381929,"c":35935.8287674274,"v":528183.2351339473,"t":1703174400}
{"o":35935.8287674274,"h":37701.5797299569,"l":35595.2955427135,"c":37139.8820776387,"v":898853.6894307892,"t":1703178000}
{"o":37139.8820776387,"h":37981.4997205324,"l":35889.5479725141,"c":36530.7195030328,"v":833949.0228805746,"t":1703181600}
{"o":36530.7195030328,"h":37233.1136053678,"l":35914.9643254941,"c":37207.4580249607,"v":641717.2296690573,"t":1703185200}
{"o":37207.4580249607,"h":37581.8812429471,"l":37062.5375948358,"c":37375.6107102162,"v":481522.341092459,"t":1703188800}
{"o":37375.6107102162,"h":37375.9357383581,"l":36655.7172336726,"c":36904.1544402125,"v":591985.5120610904,"t":1703192400}
{"o":36904.1544402125,"h":38182.3106912523,"l":36812.0542037861,"c":38082.9006701432,"v":518474.7896443326,"t":1703196000}
{"o":38082.9006701432,"h":38392.3277734685,"l":37664.520411692,"c":37754.3165655134,"v":521960.4226661787,"t":1703199600}
{"o":37754.3165655134,"h":38370.3947616287,"l":37468.9121080428,"c":37796.6399812742,"v":499740.1046764763,"t":1703203200}
{"o":37796.6399812742,"h":39663.9468605315,"l":37796.579832557,"c":39270.5699015208,"v":616134.5508224021,"t":1703206800}
{"o":39270.5699015208,"h":39898.2106591056,"l":39031.9197167013,"c":39624.3630710372,"v":661271.9757855127,"t":1703210400}
{"o":39624.3630710372,"h":39719.5918652348,"l":38718.6693258999,"c":39159.0359725868,"v":582612.8489940404,"t":1703214000}
{"o":39159.0359725868,"h":39729.5457825751,"l":39034.6051325697,"c":39706.4319107484,"v":477812.8200135278,"t":1703217600}
{"o":39706.4319107484,"h":39905.4076821468,"l":39271.5934773953,"c":39719.7667848454,"v":549688.9109655838,"t":1703221200}
{"o":39719.7667848454,"h":39781.9960504721,"l":37246.6559509684,"c":37742.2538322362,"v":869903.7446353586,"t":1703224800}
{"o":37742.2538322362,"h":37928.0839660983,"l":36925.4768165026,"c":37418.0405738507,"v":796967.9142272114,"t":1703228400}
{"o":37418.0405738507,"h":38249.3761102374,"l":37127.0871189465,"c":37240.1648338238,"v":638399.3150168639,"t":1703232000}
{"o":37240.1648338238,"h":37378.4835199293,"l":36358.9081816271,"c":36996.8615055294,"v":644635.8961230193,"t":1703235600}
{"o":36996.8615055294,"h":37574.6877053786,"l":36123.4286292727,"c":37173.4140495065,"v":413814.5566419333,"t":1703239200}
{"o":37173.4140495065,"h":37762.3700345545,"l":37073.400546227,"c":37724.3440514905,"v":363072.663815677,"t":1703242800}
{"o":37724.3440514905,"h":38075.0113373022,"l":37165.6801364702,"c":37904.1304168209,"v":450116.4204418974,"t":1703246400}
{"o":37904.1304168209,"h":38082.6026621763,"l":37440.8926390547,"c":37899.5354977955,"v":380433.3594419739,"t":1703250000}
{"o":37899.5354977955,"h":38031.6735787876,"l":37055.3602401566,"c":37827.9613308757,"v":434437.6445753021,"t":1703253600}
{"o":37827.9613308757,"h":38850.5738131761,"l":37714.4290067194,"c":38727.3534999163,"v":483719.0816596469,"t":1703257200}
{"o":38727.3534999163,"h":38886.9591092223,"l":37416.5039779494,"c":37720.4359246964,"v":552237.6708420319,"t":1703260800}
{"o":37720.4359246964,"h":38378.0499481872,"l":37330.1177272339,"c":38273.0195345995,"v":524059.8258971589,"t":1703264400}
{"o":38273.0195345995,"h":39147.814398979,"l":38188.3809356497,"c":39081.5545456261,"v":408185.0351852162,"t":1703268000}
{"o":39081.5545456261,"h":39262.5016871687,"l":38538.5342164829,"c":38980.9963792438,"v":477189.2519525579,"t":1703271600}
{"o":38980.9963792438,"h":39217.5070914017,"l":38618.7009211544,"c":38832.1771679046,"v":381558.3615790418,"t":1703275200}
{"o":38832.1771679046,"h":39344.2700618233,"l":38762.9491720327,"c":38874.7899687029,"v":394224.7491104717,"t":1703278800}
{"o":38874.7899687029,"h":39149.4478104936,"l":38761.2730344183,"c":39104.8112539806,"v":387409.7253855517,"t":1703282400}
{"o":39104.8112539806,"h":39666.4329085856,"l":38801.8138929725,"c":39400.2361807155,"v":427167.4851735265,"t":1703286000}
{"o":39400.2361807155,"h":39533.3035459485,"l":38432.0882766642,"c":38477.9743558711,"v":511571.4503514492,"t":1703289600}
{"o":38477.9743558711,"h":38633.7397485736,"l":37481.6460626992,"c":37823.4676390037,"v":599502.5792308761,"t":1703293200}
{"o":37823.4676390037,"h":38237.230245026,"l":37712.6663568481,"c":37903.8271405723,"v":622332.4672100712,"t":1703296800}
{"o":37903.8271405723,"h":38279.1677990523,"l":37593.2644700648,"c":37749.8783388408,"v":806584.1459132106,"t":1703300400}
{"o":37749.8783388408,"h":38093.7174732041,"l":37285.3203031046,"c":38027.9225683546,"v":635733.0654904274,"t":1703304000}
{"o":38027.9225683546,"h":38377.8232047951,"l":37936.0231535754,"c":38336.1972428331,"v":421930.7124245777,"t":1703307600}
{"o":38336.1972428331,"h":38742.1614172949,"l":38186.7636216585,"c":38710.7442188561,"v":304640.7600453392,"t":1703311200}
{"o":38710.7442188561,"h":38840.436744592,"l":38326.5050354112,"c":38397.4346767515,"v":281322.6119302125,"t":1703314800}
{"o":38397.4346767515,"h":38761.446471287,"l":38374.6387478965,"c":38746.9150887585,"v":265040.2681529452,"t":1703318400}
{"o":38746.9150887585,"h":38769.3556586496,"l":38435.1590781074,"c":38575.6294791213,"v":243922.6941122805,"t":1703322000}
{"o":38575.6294791213,"h":38681.1697794667,"l":38322.4316796312,"c":38415.2184252516,"v":201814.3095112954,"t":1703325600}
{"o":38415.2184252516,"h":38580.8853814053,"l":38110.5349383296,"c":38535.4548724214,"v":237240.0004025762,"t":1703329200}
{"o":38535.4548724214,"h":39105.7889511515,"l":38496.9636407934,"c":39024.4849192895,"v":301855.9122224388,"t":1703332800}
{"o":39024.4849192895,"h":39075.8306799325,"l":38527.1473501096,"c":38692.0649619455,"v":288191.6268977247,"t":1703336400}
{"o":38692.0649619455,"h":38815.0094110124,"l":38361.2050068552,"c":38679.8012458372,"v":483363.067451229,"t":1703340000}
{"o":38679.8012458372,"h":39015.4737465685,"l":38485.8924985852,"c":38906.4857629673,"v":504029.1004481341,"t":1703343600}
{"o":38906.4857629673,"h":39368.5132724715,"l":38690.6385369438,"c":39279.1873303173,"v":373894.3889137696,"t":1703347200}
{"o":39279.1873303173,"h":39605.0393337771,"l":39129.307993428,"c":39538.2632445826,"v":449412.4779218972,"t":1703350800}
{"o":39538.2632445826,"h":41279.3042401486,"l":39428.9558311029,"c":41158.4822988544,"v":782329.8170044818,"t":1703354400}
{"o":41158.4822988544,"h":41754.39188742,"l":40591.9049695151,"c":41355.8566624696,"v":522794.5805454594,"t":1703358000}
{"o":41355.8566624696,"h":41727.9607685672,"l":41244.0000448488,"c":41377.2942839915,"v":366540.0672149118,"t":1703361600}
{"o":41377.2942839915,"h":41468.7917384543,"l":40887.8182705624,"c":41311.4564243093,"v":415378.5291257228,"t":1703365200}
{"o":41311.4564243093,"h":44026.9546425936,"l":41216.2289960822,"c":43645.981341776,"v":519862.028181709,"t":1703368800}
{"o":43645.981341776,"h":43698.4582826147,"l":42803.888063413,"c":43336.9655009918,"v":554947.8064249802,"t":1703372400}
{"o":43336.9655009918,"h":44069.5659099979,"l":43171.6947747945,"c":43991.6023179577,"v":447669.4959225318,"t":1703376000}
{"o":43991.6023179577,"h":45194.8751267309,"l":43590.1037745047,"c":45037.4143556744,"v":432823.9752334108,"t":1703379600}
{"o":45037.4143556744,"h":45848.5241672482,"l":44730.7032059505,"c":45143.4657788851,"v":485393.0582379255,"t":1703383200}
{"o":45143.4657788851,"h":46909.384520904,"l":45018.5679978599,"c":46644.7706016564,"v":476227.8960355039,"t":1703386800}
{"o":46644.7706016564,"h":47148.7989869519,"l":45586.9598081666,"c":46057.105552923,"v":561796.6708804754,"t":1703390400}
{"o":46057.105552923,"h":46338.2833595762,"l":44536.8904876308,"c":45448.5753202735,"v":454143.588290763,"t":1703394000}
{"o":45448.5753202735,"h":45472.7825723709,"l":44361.032324872,"c":45288.8460865188,"v":475955.8030304741,"t":1703397600}
{"o":45288.8460865188,"h":46073.4201286696,"l":45135.9712234252,"c":45937.6443952834,"v":328920.3687118331,"t":1703401200}
{"o":45937.6443952834,"h":46034.950859773,"l":45466.4125989971,"c":45811.2714777609,"v":320007.2269377897,"t":1703404800}
{"o":45811.2714777609,"h":46028.9385398454,"l":45275.8614530282,"c":45352.9518439398,"v":261530.8476176875,"t":1703408400}
{"o":45352.9518439398,"h":45383.6035340464,"l":43455.5246303464,"c":44267.743961881,"v":495070.8667204153,"t":1703412000}
{"o":44267.743961881,"h":44547.2103292761,"l":42960.5731430991,"c":44307.2794616624,"v":364861.645290207,"t":1703415600}
{"o":44307.2794616624,"h":45527.6868368103,"l":43902.234095393,"c":45377.3930989134,"v":328599.5320477195,"t":1703419200}
{"o":45377.3930989134,"h":45432.4659139942,"l":44870.3934919154,"c":45002.6663353259,"v":331413.7889091098,"t":1703422800}
{"o":45002.6663353259,"h":45934.9606220508,"l":44986.8952016899,"c":45714.6976516055,"v":368538.8713808202,"t":1703426400}
{"o":45714.6976516055,"h":46059.8677996103,"l":45368.1942057627,"c":45697.5185964921,"v":374628.7587251128,"t":1703430000}
{"o":45697.5185964921,"h":46723.3054591197,"l":45466.6045697429,"c":46456.228777636,"v":470577.9994932147,"t":1703433600}
{"o":46456.228777636,"h":46563.4432700793,"l":45284.1660333095,"c":46021.8558246327,"v":466345.8834741509,"t":1703437200}
{"o":46021.8558246327,"h":46844.8399044718,"l":45922.9039101102,"c":46798.6868522734,"v":352585.1981965564,"t":1703440800}
{"o":46798.6868522734,"h":46829.3909571778,"l":46120.3975700718,"c":46294.2902046844,"v":362237.8830295912,"t":1703444400}
{"o":46294.2902046844,"h":46424.3673752442,"l":44658.3527288054,"c":45127.9620794192,"v":483436.9078996103,"t":1703448000}
{"o":45127.9620794192,"h":45728.0702681945,"l":44977.9230375684,"c":45633.0210017279,"v":363961.0767710716,"t":1703451600}
{"o":45633.0210017279,"h":45814.8784134987,"l":44118.8457575051,"c":45015.1151588754,"v":573019.6706178739,"t":1703455200}
{"o":45015.1151588754,"h":45459.5292452756,"l":44758.9403062865,"c":45242.4741196702,"v":354100.0424709485,"t":1703458800}
{"o":45242.4741196702,"h":45443.8830118627,"l":43483.1927571687,"c":43934.7027163418,"v":540445.3286211008,"t":1703462400}
{"o":43934.7027163418,"h":45129.7144898046,"l":43922.4767550761,"c":44105.1490757996,"v":402125.6624991502,"t":1703466000}
{"o":44105.1490757996,"h":44530.8719882551,"l":43828.0797543688,"c":44421.6678190248,"v":421859.8427512757,"t":1703469600}
{"o":44421.6678190248,"h":45202.8507652355,"l":44261.6916295725,"c":45072.6403340771,"v":369677.7881975226,"t":1703473200}
{"o":45072.6403340771,"h":45352.9385691092,"l":44647.1320431559,"c":44966.1875723142,"v":370951.1232123376,"t":1703476800}
{"o":44966.1875723142,"h":45665.0112676259,"l":44949.1175017479,"c":45539.3789653774,"v":409781.1556057176,"t":1703480400}
{"o":45539.3789653774,"h":45996.9104154172,"l":45430.7694558997,"c":45637.9842305693,"v":320666.1617401726,"t":1703484000}
{"o":45637.9842305693,"h":45686.1993819382,"l":45058.1467338183,"c":45469.1307182233,"v":326296.8118456124,"t":1703487600}
{"o":45469.1307182233,"h":45726.1074054171,"l":44621.5145113344,"c":44640.7724440641,"v":321144.7955017275,"t":1703491200}
{"o":44640.7724440641,"h":44961.4355176798,"l":44275.2439173788,"c":44569.6217555028,"v":324541.5192124543,"t":1703494800}
{"o":44569.6217555028,"h":44972.4962670906,"l":44521.3814926498,"c":44799.714996602,"v":233675.3175232151,"t":1703498400}
{"o":44799.714996602,"h":45262.8140363746,"l":44392.6416852229,"c":44987.8071944348,"v":315137.50340534,"t":1703502000}
{"o":44987.8071944348,"h":45936.5848235591,"l":44439.2714167168,"c":45842.2184526682,"v":358082.9743375338,"t":1703505600}
{"o":45842.2184526682,"h":46478.781506513,"l":45794.1964071552,"c":46167.6893048291,"v":451572.6381289898,"t":1703509200}
{"o":46167.6893048291,"h":47814.0301785643,"l":45861.7914340774,"c":47814.0301785643,"v":458322.9686602968,"t":1703512800}
{"o":47814.0301785643,"h":49792.9350148721,"l":47516.447220974,"c":49604.258647111,"v":655165.8796613386,"t":1703516400}
{"o":49604.258647111,"h":50089.7818648689,"l":48692.5365107544,"c":49159.9838523041,"v":626628.1471808135,"t":1703520000}
{"o":49159.9838523041,"h":50002.0430883349,"l":49068.4720364487,"c":49753.314935293,"v":487017.0679756668,"t":1703523600}
{"o":49753.314935293,"h":50663.6753651945,"l":49094.1697052227,"c":49318.3789454047,"v":464931.5321237506,"t":1703527200}
{"o":49318.3789454047,"h":49819.2239481731,"l":48368.9415099617,"c":48758.2953102975,"v":527730.6242946995,"t":1703530800}
{"o":48758.2953102975,"h":48824.7408074542,"l":46987.7592204056,"c":47967.6611191141,"v":606748.548567244,"t":1703534400}
{"o":47967.6611191141,"h":48149.5636376701,"l":47133.0214364019,"c":48090.8720026786,"v":349529.0800380484,"t":1703538000}
{"o":48090.8720026786,"h":48474.2495498629,"l":47764.9528179729,"c":48186.744630136,"v":328529.4448995094,"t":1703541600}
{"o":48186.744630136,"h":48859.6552374722,"l":47853.9555009084,"c":48586.7971517406,"v":345511.1866579646,"t":1703545200}
{"o":48586.7971517406,"h":48828.0509325848,"l":47604.1226070216,"c":47889.225902763,"v":402983.2338015803,"t":1703548800}
{"o":47889.225902763,"h":48560.8617401272,"l":47833.2594385687,"c":48046.3121637983,"v":350265.7714597415,"t":1703552400}
{"o":48046.3121637983,"h":48201.1185492873,"l":47130.7335750803,"c":47180.0307312228,"v":380733.7746883855,"t":1703556000}
{"o":47180.0307312228,"h":48015.3719915251,"l":46955.8655583679,"c":47954.2879483431,"v":351440.8427432305,"t":1703559600}
{"o":47954.2879483431,"h":48528.0902868499,"l":47858.4617374852,"c":48387.9237150391,"v":333840.251305768,"t":1703563200}
{"o":48387.9237150391,"h":48428.6547739939,"l":45809.4940263518,"c":46229.5162626858,"v":594361.774275093,"t":1703566800}
{"o":46229.5162626858,"h":46614.4481642108,"l":44895.824394598,"c":45092.103629782,"v":598192.3964832622,"t":1703570400}
{"o":45092.103629782,"h":46096.1472947847,"l":44608.3625679098,"c":45613.5600314776,"v":400907.9906896392,"t":1703574000}
{"o":45613.5600314776,"h":45855.7403307616,"l":44747.3621048612,"c":45754.699405342,"v":342297.5054926249,"t":1703577600}
{"o":45754.699405342,"h":46076.5372157363,"l":44993.8508629856,"c":45498.3150449614,"v":375900.055511991,"t":1703581200}
{"o":45498.3150449614,"h":46582.1866644339,"l":45425.0868880919,"c":46231.535127502,"v":337124.4019069214,"t":1703584800}
{"o":46231.535127502,"h":46369.3286179435,"l":45921.26123102,"c":46174.6156661964,"v":297232.2081566334,"t":1703588400}
{"o":46174.6156661964,"h":46878.7220170263,"l":45817.1553155429,"c":46854.9469848791,"v":319585.0384097787,"t":1703592000}
{"o":46854.9469848791,"h":47060.0678770666,"l":46198.3762819318,"c":46501.317508491,"v":303784.5005108014,"t":1703595600}
{"o":46501.317508491,"h":46541.9622598687,"l":45416.4959608848,"c":45518.3269077598,"v":389756.3440098244,"t":1703599200}
{"o":45518.3269077598,"h":45601.2790500967,"l":44348.2204039146,"c":44443.7729810767,"v":618393.8696075608,"t":1703602800}
{"o":44443.7729810767,"h":45203.8512480271,"l":44172.2853732765,"c":44963.6245866645,"v":615690.0329790807,"t":1703606400}
{"o":44963.6245866645,"h":45014.8602196599,"l":41245.926958951,"c":42754.163233191,"v":1038055.1165148158,"t":1703610000}
{"o":42754.163233191,"h":43230.6930411581,"l":42020.1691541485,"c":43160.4234808477,"v":730789.684880115,"t":1703613600}
{"o":43160.4234808477,"h":43337.6038050806,"l":42675.7821684147,"c":42822.8151341934,"v":475736.518637877,"t":1703617200}
{"o":42822.8151341934,"h":43437.4819431508,"l":42697.2015707922,"c":43047.480252233,"v":424994.3493933531,"t":1703620800}
{"o":43047.480252233,"h":44210.2556212265,"l":42911.5612976984,"c":44100.0277726945,"v":438742.1124043792,"t":1703624400}
{"o":44100.0277726945,"h":44987.0503879702,"l":43836.5082298809,"c":44931.5336501337,"v":414914.7342343024,"t":1703628000}
{"o":44931.5336501337,"h":45420.7757257474,"l":44482.0714530857,"c":45252.4737923126,"v":460487.3303002733,"t":1703631600}
{"o":45252.4737923126,"h":45683.9310511425,"l":44254.515598491,"c":44331.4750301222,"v":450488.6036333377,"t":1703635200}
{"o":44331.4750301222,"h":45090.9315723617,"l":44280.4169591337,"c":44738.6152486054,"v":358783.6824056947,"t":1703638800}
{"o":44738.6152486054,"h":44766.7232184594,"l":43733.9541518871,"c":44060.4438457279,"v":437432.2427945285,"t":1703642400}
{"o":44060.4438457279,"h":44440.4061168343,"l":43415.8766570843,"c":43648.8501025898,"v":521770.865784083,"t":1703646000}
{"o":43648.8501025898,"h":44542.5716159192,"l":43631.1484383091,"c":44350.3389286677,"v":348420.8723836204,"t":1703649600}
{"o":44350.3389286677,"h":44837.6300477515,"l":44183.8561822448,"c":44791.2810439397,"v":344902.2888745818,"t":1703653200}
{"o":44791.2810439397,"h":45317.1469235636,"l":44524.0315431141,"c":44937.9398013698,"v":339085.6767342579,"t":1703656800}
{"o":44937.9398013698,"h":45170.9223039365,"l":44605.4056016797,"c":44831.2426891166,"v":246789.4472511103,"t":1703660400}
{"o":44831.2426891166,"h":45637.3109724511,"l":44598.1092295654,"c":45367.235755479,"v":316173.076831051,"t":1703664000}
{"o":45367.235755479,"h":45451.5117270255,"l":44737.5187877766,"c":44756.5570351951,"v":265722.5501718708,"t":1703667600}
{"o":44756.5570351951,"h":46216.3532546029,"l":44694.5567536829,"c":46216.3532546029,"v":285911.746302076,"t":1703671200}
{"o":46216.3532546029,"h":46346.281095896,"l":45223.0862990503,"c":45404.5727673702,"v":375299.8042296951,"t":1703674800}
{"o":45404.5727673702,"h":45555.4784020404,"l":44891.200175511,"c":45108.0888046729,"v":323202.6336467299,"t":1703678400}
{"o":45108.0888046729,"h":45509.6355916783,"l":44832.1427645928,"c":44851.1496207138,"v":409586.5983375897,"t":1703682000}
{"o":44851.1496207138,"h":45021.3202985191,"l":43209.5799050462,"c":43501.7960025859,"v":630565.2601235071,"t":1703685600}
{"o":43501.7960025859,"h":58948.4812697752,"l":42867.2835626374,"c":58361.3681131229,"v":602233.9406837499,"t":1703689200}
{"o":58361.3681131229,"h":58536.9277272204,"l":56615.4745736613,"c":56624.5305476093,"v":672874.6148590612,"t":1703692800}
{"o":56624.5305476093,"h":58695.4182752445,"l":56619.0980547328,"c":58419.0603656163,"v":473501.7776187262,"t":1703696400}
{"o":58419.0603656163,"h":59768.9303276456,"l":58027.3104733795,"c":59567.4632222319,"v":429686.7207965617,"t":1703700000}
{"o":59567.4632222319,"h":59716.2266618983,"l":57850.9244837542,"c":58952.2452032604,"v":384039.5027885812,"t":1703703600}
{"o":58952.2452032604,"h":59863.6957272432,"l":58667.2816809071,"c":59590.1408786,"v":354777.4578801619,"t":1703707200}
{"o":59590.1408786,"h":59762.7419592572,"l":58761.2033847925,"c":59045.8122785631,"v":316099.0423471513,"t":1703710800}
{"o":59045.8122785631,"h":59340.498664148,"l":57669.0973896587,"c":58060.3512400738,"v":380114.879382692,"t":1703714400}
{"o":58060.3512400738,"h":58378.872064823,"l":57672.2971785066,"c":57897.1656498726,"v":317612.0798321795,"t":1703718000}
{"o":57897.1656498726,"h":59278.9667630785,"l":57706.8142115446,"c":58149.8603677313,"v":413566.7865066655,"t":1703721600}
{"o":58149.8603677313,"h":58445.9364602406,"l":56313.3622543563,"c":56805.6463969052,"v":490824.0486750994,"t":1703725200}
{"o":56805.6463969052,"h":56992.1753165378,"l":55285.7992175433,"c":55810.1144896076,"v":480676.4213540005,"t":1703728800}
{"o":55810.1144896076,"h":56807.8509457718,"l":55637.6537960798,"c":56437.9682424021,"v":440936.3368052664,"t":1703732400}
{"o":56437.9682424021,"h":57178.0073987713,"l":56031.0158084618,"c":56569.2000005218,"v":266172.4428614249,"t":1703736000}
{"o":56569.2000005218,"h":57256.156626774,"l":56414.4985003245,"c":56935.7743178201,"v":321406.2245365308,"t":1703739600}
{"o":56935.7743178201,"h":57791.6319388582,"l":56442.122734893,"c":56607.3743000125,"v":319642.4478658313,"t":1703743200}
{"o":56607.3743000125,"h":57359.3925700216,"l":55422.7425484459,"c":57203.7177982059,"v":431073.3755889622,"t":1703746800}
{"o":57203.7177982059,"h":57320.3359740533,"l":56684.3659506024,"c":56787.0768595944,"v":278201.6986083743,"t":1703750400}
{"o":56787.0768595944,"h":57089.6585289755,"l":55818.0195840511,"c":56482.8117759525,"v":267592.6769451705,"t":1703754000}
{"o":56482.8117759525,"h":57452.0082786599,"l":56295.7579678229,"c":56944.7376865738,"v":245968.4626077348,"t":1703757600}
{"o":56944.7376865738,"h":57299.555455813,"l":56593.6613239476,"c":56783.0542185559,"v":204425.3847941307,"t":1703761200}
{"o":56783.0542185559,"h":56928.9504985365,"l":54565.6489541912,"c":54776.5879255323,"v":600335.6499579402,"t":1703764800}
{"o":54776.5879255323,"h":55453.2806414073,"l":53781.6444309227,"c":54787.7105159244,"v":517167.1860221753,"t":1703768400}
{"o":54787.7105159244,"h":54894.5509475662,"l":52251.6097724583,"c":53534.5660890524,"v":786750.8497055791,"t":1703772000}
{"o":53534.5660890524,"h":54498.3704339581,"l":53439.6512518756,"c":53983.0369730812,"v":437149.7684896382,"t":1703775600}
{"o":53983.0369730812,"h":54261.9878499095,"l":52944.9909922814,"c":53491.1585114362,"v":358786.4932741391,"t":1703779200}
{"o":53491.1585114362,"h":54491.3952061773,"l":53405.3816025652,"c":54068.7357327562,"v":342305.3810224248,"t":1703782800}
{"o":54068.7357327562,"h":54272.854101228,"l":53388.8284183178,"c":53663.4571815645,"v":310318.4800801082,"t":1703786400}
{"o":53663.4571815645,"h":54959.2614489965,"l":53569.1659121191,"c":54729.493960466,"v":262391.4714653238,"t":1703790000}
{"o":54729.493960466,"h":54831.5468301804,"l":53495.8663064564,"c":54002.5513238266,"v":334042.9136469699,"t":1703793600}
{"o":54002.5513238266,"h":54861.3655618277,"l":53840.5537902941,"c":54374.1840717709,"v":388845.926448544,"t":1703797200}
{"o":54374.1840717709,"h":56220.4609906804,"l":54223.8449242992,"c":56099.3217507969,"v":388800.1864933749,"t":1703800800}
{"o":56099.3217507969,"h":56187.0272709018,"l":55143.2103768055,"c":55165.3778874667,"v":351075.7810525471,"t":1703804400}
{"o":55165.3778874667,"h":55499.5249041032,"l":53911.0936582646,"c":54190.2372304376,"v":484814.4105959688,"t":1703808000}
{"o":54190.2372304376,"h":55927.4293463098,"l":53897.0676402194,"c":55549.9038890676,"v":533571.3472425217,"t":1703811600}
{"o":55549.9038890676,"h":56913.5176116348,"l":55428.4662811863,"c":56635.8436724811,"v":514817.2995474604,"t":1703815200}
{"o":56635.8436724811,"h":57391.7583258446,"l":56437.3539781137,"c":56857.0880175713,"v":325249.9753195507,"t":1703818800}
{"o":56857.0880175713,"h":57365.5594576931,"l":56448.0856489147,"c":56981.7321560428,"v":303076.0033497884,"t":1703822400}
{"o":56981.7321560428,"h":57815.5367073084,"l":56578.7866094177,"c":57609.8597463209,"v":244419.4503680522,"t":1703826000}
{"o":57609.8597463209,"h":58767.2974841243,"l":57444.5360513105,"c":58615.3831640927,"v":337804.3587387888,"t":1703829600}
{"o":58615.3831640927,"h":58650.8265417163,"l":56831.7522203307,"c":56965.5759902878,"v":311524.890440942,"t":1703833200}
{"o":56965.5759902878,"h":58803.9705742126,"l":56912.252064066,"c":58716.5304732479,"v":271106.6816844771,"t":1703836800}
{"o":58716.5304732479,"h":59408.4612881538,"l":58096.4330363759,"c":58981.3578833106,"v":369828.2058324215,"t":1703840400}
{"o":58981.3578833106,"h":59168.284116814,"l":58340.2981626826,"c":58401.0450689735,"v":296282.5994146848,"t":1703844000}
{"o":58401.0450689735,"h":58901.4669150548,"l":58107.5649118469,"c":58275.211559073,"v":231228.6498512547,"t":1703847600}
{"o":58275.211559073,"h":58383.7976359912,"l":57664.8588941701,"c":58042.8617414513,"v":282929.621509638,"t":1703851200}
{"o":58042.8617414513,"h":58638.0457908518,"l":57527.3005600862,"c":58469.319413497,"v":242437.8046952532,"t":1703854800}
{"o":58469.319413497,"h":59571.9308752391,"l":58465.9720759899,"c":59177.2822390735,"v":338303.5481530696,"t":1703858400}
{"o":59177.2822390735,"h":59248.645952738,"l":56857.9178762396,"c":57359.3924173881,"v":462796.9410862113,"t":1703862000}
{"o":57359.3924173881,"h":58282.1159259941,"l":56121.9516464618,"c":56228.2705571309,"v":533051.9552487142,"t":1703865600}
{"o":56228.2705571309,"h":56855.2899071397,"l":55625.1053482901,"c":56149.7531878609,"v":471550.2416694351,"t":1703869200}
{"o":56149.7531878609,"h":57526.0905315746,"l":56023.6325818692,"c":57165.9331089793,"v":325842.022216558,"t":1703872800}
{"o":57165.9331089793,"h":57730.1945871658,"l":56822.7849132729,"c":57332.396651557,"v":213299.8565731298,"t":1703876400}
{"o":57332.396651557,"h":57467.080277207,"l":56540.0178830971,"c":56751.530771679,"v":233865.9218194861,"t":1703880000}
{"o":56751.530771679,"h":57277.3081901208,"l":56137.4256310441,"c":56490.7821572476,"v":263579.6593045181,"t":1703883600}
{"o":56490.7821572476,"h":57147.5467324498,"l":55770.1703631543,"c":56342.6664241625,"v":286191.7486777144,"t":1703887200}
{"o":56342.6664241625,"h":57547.6650557291,"l":56342.6664241625,"c":57519.8023151743,"v":206478.8789393763,"t":1703890800}
{"o":57519.8023151743,"h":57769.3122517601,"l":57166.8841746295,"c":57350.6502327517,"v":208032.7803926079,"t":1703894400}
{"o":57350.6502327517,"h":58156.3528002696,"l":56978.8617859802,"c":57600.8361925437,"v":204822.3402202957,"t":1703898000}
{"o":57600.8361925437,"h":57621.5877646147,"l":56689.7244702706,"c":56784.0862162966,"v":178902.6770114257,"t":1703901600}
{"o":56784.0862162966,"h":56998.7718205537,"l":55769.4280259735,"c":56040.5099638445,"v":227413.8434147367,"t":1703905200}
{"o":56040.5099638445,"h":56517.3192215021,"l":55919.5331881194,"c":56376.2016168782,"v":214342.6953388767,"t":1703908800}
{"o":56376.2016168782,"h":56769.9291425533,"l":56110.9923009056,"c":56657.4938103213,"v":291418.9408178436,"t":1703912400}
{"o":56657.4938103213,"h":56774.1484751393,"l":56361.0225403976,"c":56585.0311300775,"v":204624.2256813104,"t":1703916000}
{"o":56585.0311300775,"h":56756.9186645538,"l":55776.7497529036,"c":55885.0917854622,"v":210555.3652457177,"t":1703919600}
{"o":55885.0917854622,"h":55918.7412016577,"l":54709.1905910684,"c":54786.3086249729,"v":307357.2404727832,"t":1703923200}
{"o":54786.3086249729,"h":55136.0194571077,"l":54489.9026138141,"c":54984.4265530727,"v":273933.1912057922,"t":1703926800}
{"o":54984.4265530727,"h":55364.0805945972,"l":54667.4726398169,"c":55200.9338088013,"v":233046.2864867457,"t":1703930400}
{"o":55200.9338088013,"h":55448.4664826676,"l":55071.1153118469,"c":55267.9838384265,"v":159045.8175410875,"t":1703934000}
{"o":55267.9838384265,"h":56083.9490850899,"l":55226.1932658261,"c":55703.7584976213,"v":176558.6148751719,"t":1703937600}
{"o":55703.7584976213,"h":55939.5078478331,"l":55473.459700978,"c":55686.0346436346,"v":205503.0192854567,"t":1703941200}
{"o":55686.0346436346,"h":56340.1352578511,"l":55676.8358158194,"c":56227.7123251872,"v":221038.687586974,"t":1703944800}
{"o":56227.7123251872,"h":56352.9535685503,"l":55505.2723004988,"c":56352.9535685503,"v":270751.5346384565,"t":1703948400}
{"o":56352.9535685503,"h":56749.1511819029,"l":55703.4522888733,"c":56005.7882284731,"v":348111.9094406008,"t":1703952000}
{"o":56005.7882284731,"h":56220.6700738413,"l":55578.2060530581,"c":56104.681514361,"v":238502.5648825548,"t":1703955600}
{"o":56104.681514361,"h":56168.3916747598,"l":55643.3893673571,"c":55859.3001681375,"v":208227.8224353476,"t":1703959200}
{"o":55859.3001681375,"h":56273.0824960067,"l":55664.6605442457,"c":55910.9099514301,"v":212395.4349125436,"t":1703962800}
{"o":55910.9099514301,"h":56408.9425406021,"l":55877.5281105158,"c":55925.0840327367,"v":215791.3674173118,"t":1703966400}
{"o":55925.0840327367,"h":56134.9913618776,"l":55223.4073716142,"c":55481.8358504355,"v":191893.7496818906,"t":1703970000}
{"o":55481.8358504355,"h":55534.8368111831,"l":54931.0098900832,"c":55080.745325948,"v":181434.3184336043,"t":1703973600}
{"o":55080.745325948,"h":55380.3958043893,"l":54792.379340893,"c":55131.0092839491,"v":197706.2099039312,"t":1703977200}
{"o":55131.0092839491,"h":55646.6726243134,"l":55062.2272767599,"c":55517.126972918,"v":204372.3158419458,"t":1703980800}
{"o":55517.126972918,"h":55696.1683888248,"l":54770.5925910324,"c":54867.7603019312,"v":197588.984107645,"t":1703984400}
{"o":54867.7603019312,"h":55072.9106248128,"l":53791.0523395796,"c":54472.3421475009,"v":233804.6533275534,"t":1703988000}
{"o":54472.3421475009,"h":54545.2005047315,"l":53911.3539762171,"c":54493.309028237,"v":218193.1507138139,"t":1703991600}
{"o":54493.309028237,"h":55358.5757374041,"l":54347.824819529,"c":55137.2140549741,"v":193638.8660171416,"t":1703995200}
{"o":55137.2140549741,"h":55452.6194459137,"l":54790.0873725309,"c":54825.2445402728,"v":160216.8801792609,"t":1703998800}
{"o":54825.2445402728,"h":55611.3728016857,"l":54825.2445402728,"c":55432.9584745587,"v":167630.2690279804,"t":1704002400}
{"o":55432.9584745587,"h":56697.4888951243,"l":55356.2259869345,"c":56282.8671310993,"v":209307.8714099941,"t":1704006000}
{"o":56282.8671310993,"h":56558.5611937865,"l":55962.2621302693,"c":56332.4447401581,"v":194469.3623901065,"t":1704009600}
{"o":56332.4447401581,"h":56879.0628266492,"l":56226.7789767506,"c":56537.5002835638,"v":171183.4812517106,"t":1704013200}
{"o":56537.5002835638,"h":56674.5142613998,"l":56305.9240795019,"c":56390.7063006898,"v":145750.0318731179,"t":1704016800}
{"o":56390.7063006898,"h":56455.6635194173,"l":56168.7304845778,"c":56405.1258456719,"v":165982.1395911334,"t":1704020400}
{"o":56405.1258456719,"h":56903.5277248239,"l":55827.6015343014,"c":55971.0424696318,"v":186810.5460064456,"t":1704024000}
{"o":55971.0424696318,"h":56143.2425878384,"l":55612.3009603407,"c":55847.2509008345,"v":193069.1259082459,"t":1704027600}
{"o":55847.2509008345,"h":56108.3934470033,"l":55640.5278819994,"c":55773.6302467018,"v":167518.2234265977,"t":1704031200}
{"o":55773.6302467018,"h":56133.7334419326,"l":55324.0851854684,"c":55474.1928030772,"v":202885.8605961052,"t":1704034800}
{"o":55474.1928030772,"h":56212.2001576617,"l":55374.8936685011,"c":55969.4044979329,"v":158750.3360576968,"t":1704038400}
{"o":55969.4044979329,"h":56498.6604545797,"l":55856.7113730711,"c":56442.2650509014,"v":180052.9550880969,"t":1704042000}
{"o":56442.2650509014,"h":56482.5643855345,"l":56024.2019794626,"c":56220.4424078825,"v":165596.1808226302,"t":1704045600}
{"o":56220.4424078825,"h":56535.9816868746,"l":56027.2890331642,"c":56157.3985809858,"v":146796.3785931956,"t":1704049200}
{"o":56157.3985809858,"h":56762.2333851996,"l":56011.1829279043,"c":56730.6762543261,"v":226963.5462868232,"t":1704052800}
{"o":56730.6762543261,"h":56914.4866961531,"l":56211.1359723484,"c":56278.1013216467,"v":235412.5764192609,"t":1704056400}
{"o":56278.1013216467,"h":56312.7055476221,"l":54441.6948968592,"c":54477.08856434,"v":262879.5838045746,"t":1704060000}
{"o":54477.08856434,"h":56841.8103975687,"l":54096.953145636,"c":55085.0367075583,"v":318815.4897626079,"t":1704063600}
{"o":55085.0367075583,"h":56208.3630805799,"l":55085.0367075583,"c":55225.6022404189,"v":335650.2052488847,"t":1704067200}
{"o":55225.6022404189,"h":57081.9712431642,"l":55020.6386598818,"c":56350.096442207,"v":270330.0508939269,"t":1704070800}
{"o":56350.096442207,"h":56471.5332574844,"l":55917.8016492714,"c":56136.8987118417,"v":172055.5520536867,"t":1704074400}
{"o":56136.8987118417,"h":56295.7638072901,"l":55519.2880904523,"c":55782.2048062724,"v":192648.9438162786,"t":1704078000}
{"o":55782.2048062724,"h":56269.6730262002,"l":55019.7925461483,"c":55521.6468963942,"v":186894.4682494282,"t":1704081600}
{"o":55521.6468963942,"h":55664.4630149856,"l":54990.0140743586,"c":55054.5132970991,"v":134807.0769714678,"t":1704085200}
{"o":55054.5132970991,"h":55522.1858472376,"l":54995.6075832362,"c":55421.1108770518,"v":102906.9664072256,"t":1704088800}
{"o":55421.1108770518,"h":56074.6901914939,"l":55188.7102555108,"c":55497.550680372,"v":136517.8718676768,"t":1704092400}
{"o":55497.550680372,"h":55741.8301817312,"l":55228.4116789946,"c":55496.1698128992,"v":102099.1887061339,"t":1704096000}
{"o":55496.1698128992,"h":56392.7697184246,"l":55162.9218244606,"c":56353.3493995549,"v":136975.5199064655,"t":1704099600}
{"o":56353.3493995549,"h":56698.3217097765,"l":56268.9197265042,"c":56390.9331985443,"v":122347.6241235444,"t":1704103200}
{"o":56390.9331985443,"h":56609.2910806825,"l":56164.0652642833,"c":56452.4742752311,"v":106236.3339156117,"t":1704106800}
{"o":56452.4742752311,"h":57359.8286632039,"l":56230.4877950831,"c":56762.4934533262,"v":171439.4645769135,"t":1704110400}
{"o":56762.4934533262,"h":57260.1847878162,"l":56515.9783867292,"c":57049.4218901552,"v":174893.1401722803,"t":1704114000}
{"o":57049.4218901552,"h":57049.4218901552,"l":56492.4478462397,"c":56514.9285266912,"v":199410.4189394315,"t":1704117600}
{"o":56514.9285266912,"h":57571.6470429589,"l":56473.2670960842,"c":57387.3258688807,"v":220172.1147494873,"t":1704121200}
{"o":57387.3258688807,"h":58697.6415616255,"l":57303.0070575355,"c":57715.6386093922,"v":302822.0274106049,"t":1704124800}
{"o":57715.6386093922,"h":58027.0604305915,"l":57488.1079824138,"c":57955.6258277744,"v":192647.6905880012,"t":1704128400}
{"o":57955.6258277744,"h":58877.0592762201,"l":57954.8231480769,"c":58428.9524655112,"v":275954.1551695745,"t":1704132000}
{"o":58428.9524655112,"h":59074.0685650809,"l":58181.2300698518,"c":58919.3819124085,"v":234390.2407141159,"t":1704135600}
{"o":58919.3819124085,"h":59321.1657514928,"l":58401.4442169103,"c":58485.1328947336,"v":283869.2504622847,"t":1704139200}
{"o":58485.1328947336,"h":58602.171490154,"l":58156.9071425153,"c":58450.9629012624,"v":235525.8617074099,"t":1704142800}
{"o":58450.9629012624,"h":58643.1428505268,"l":57928.7155005966,"c":58465.9562435046,"v":181037.1057682664,"t":1704146400}
{"o":58465.9562435046,"h":59380.1059278378,"l":58463.4835316449,"c":59370.3142404951,"v":247705.8410343728,"t":1704150000}
{"o":59370.3142404951,"h":59831.1026665349,"l":58769.4043624916,"c":59779.7093248019,"v":330952.3959326255,"t":1704153600}
{"o":59779.7093248019,"h":61051.3039604038,"l":59758.5272292814,"c":60144.8220855432,"v":399865.448278251,"t":1704157200}
{"o":60144.8220855432,"h":60691.7307580419,"l":60079.0998863865,"c":60673.0971848057,"v":230969.5774545859,"t":1704160800}
{"o":60673.0971848057,"h":60696.6819141043,"l":60003.9482672335,"c":60364.1760488269,"v":239352.3021586016,"t":1704164400}
{"o":60364.1760488269,"h":61092.6905278597,"l":60122.2515373538,"c":60933.2860891404,"v":329031.7804858648,"t":1704168000}
{"o":60933.2860891404,"h":61317.778199468,"l":60764.6205590457,"c":61017.2312310433,"v":281092.1414938237,"t":1704171600}
{"o":61017.2312310433,"h":61354.8821051461,"l":60617.3887817877,"c":61034.7902869568,"v":273595.116309763,"t":1704175200}
{"o":61034.7902869568,"h":62120.9682707457,"l":61034.7902869568,"c":62005.9896607344,"v":252784.0286390626,"t":1704178800}
{"o":62005.9896607344,"h":62293.068784572,"l":61606.3459647871,"c":62036.6564440448,"v":234980.5626645687,"t":1704182400}
{"o":62036.6564440448,"h":63289.8047010231,"l":61942.407037603,"c":62789.3424842748,"v":253104.3530085277,"t":1704186000}
{"o":62789.3424842748,"h":63115.2715686985,"l":61928.9936022274,"c":62475.775520866,"v":255638.7618602828,"t":1704189600}
{"o":62475.775520866,"h":62929.349063191,"l":61163.7853152019,"c":61674.1046160215,"v":240857.4174031592,"t":1704193200}
{"o":61674.1046160215,"h":61895.8813826598,"l":61139.5945565886,"c":61204.464717503,"v":166495.6447065913,"t":1704196800}
{"o":61204.464717503,"h":61766.9202524273,"l":61162.5714511057,"c":61403.0531694614,"v":176228.8507307594,"t":1704200400}
{"o":61403.0531694614,"h":61575.3919158828,"l":59253.3558652696,"c":59642.0086124121,"v":319408.3516895068,"t":1704204000}
{"o":59642.0086124121,"h":59917.1206544562,"l":58558.7448110725,"c":59402.9464856264,"v":347372.7326138972,"t":1704207600}
{"o":59402.9464856264,"h":59800.0927270714,"l":58811.9139025959,"c":59649.9574536267,"v":284162.348445658,"t":1704211200}
{"o":59649.9574536267,"h":59801.8207330719,"l":57977.7533236535,"c":58341.8903466217,"v":269407.372288001,"t":1704214800}
{"o":58341.8903466217,"h":58725.6010343714,"l":58237.8914601221,"c":58382.7102729037,"v":197179.3045294404,"t":1704218400}
{"o":58382.7102729037,"h":59050.7363595911,"l":57972.4987255352,"c":58283.4821021922,"v":240498.6332870064,"t":1704222000}
{"o":58283.4821021922,"h":58832.6392449416,"l":57951.839547364,"c":57975.4658339747,"v":230444.4586840544,"t":1704225600}
{"o":57975.4658339747,"h":58459.5634543649,"l":57732.1308077648,"c":58437.4114223258,"v":226307.543025176,"t":1704229200}
{"o":58437.4114223258,"h":58938.9737650522,"l":58266.9137534108,"c":58470.5957619071,"v":228133.8122998479,"t":1704232800}
{"o":58470.5957619071,"h":58521.1753957585,"l":57471.0594352458,"c":57805.5397082497,"v":207299.4692981677,"t":1704236400}
{"o":57805.5397082497,"h":58471.2696219356,"l":57737.9525931256,"c":58095.5764314578,"v":254924.3237150937,"t":1704240000}
{"o":58095.5764314578,"h":58741.1601469651,"l":57804.7820160229,"c":58552.1023901013,"v":205735.934860672,"t":1704243600}
{"o":58552.1023901013,"h":58845.1015486475,"l":58219.4523366262,"c":58329.7202542767,"v":160140.9178193554,"t":1704247200}
{"o":58329.7202542767,"h":58530.1491063828,"l":58042.3424439749,"c":58448.9267147275,"v":165785.8523671153,"t":1704250800}
{"o":58448.9267147275,"h":58611.2316344885,"l":58009.7052068913,"c":58433.552038032,"v":175156.5989583375,"t":1704254400}
{"o":58433.552038032,"h":58925.1652208203,"l":58294.237793454,"c":58645.6737321429,"v":209421.595071605,"t":1704258000}
{"o":58645.6737321429,"h":59392.7794325045,"l":58430.5710646444,"c":59162.5063274875,"v":272260.5513814493,"t":1704261600}
{"o":59162.5063274875,"h":59502.3263833127,"l":58229.1769709735,"c":58371.4749486225,"v":197336.659812254,"t":1704265200}
{"o":58371.4749486225,"h":58796.6124902722,"l":58272.6338929708,"c":58652.6020427543,"v":151355.7160867325,"t":1704268800}
{"o":58652.6020427543,"h":59214.9596734231,"l":58593.2674353662,"c":58999.8112698381,"v":191912.9017204497,"t":1704272400}
{"o":58999.8112698381,"h":59209.0106276194,"l":57725.0440232185,"c":58102.3160494634,"v":224930.3797448388,"t":1704276000}
{"o":58102.3160494634,"h":58161.5710426724,"l":55542.6094546226,"c":56031.5553664646,"v":480492.6390123213,"t":1704279600}
{"o":56031.5553664646,"h":56031.5553664646,"l":51723.1039061192,"c":54323.2566148821,"v":975489.2048881879,"t":1704283200}
{"o":54323.2566148821,"h":54464.9237092884,"l":52489.9201444767,"c":53224.4527289741,"v":564705.3597294046,"t":1704286800}
{"o":53224.4527289741,"h":53381.0556931848,"l":51701.2937069853,"c":52384.8992669334,"v":479602.4353177007,"t":1704290400}
{"o":52384.8992669334,"h":54900.3350080195,"l":52318.2635550955,"c":54865.8921555004,"v":478940.3945980619,"t":1704294000}
{"o":54865.8921555004,"h":56137.3082935367,"l":53597.6862651592,"c":54118.9912343046,"v":618730.6743404735,"t":1704297600}
{"o":54118.9912343046,"h":54164.6650885649,"l":52532.6970819034,"c":52978.3906258003,"v":321134.467342995,"t":1704301200}
{"o":52978.3906258003,"h":53545.8881450228,"l":51799.2334949702,"c":52423.2546029579,"v":297000.6850885449,"t":1704304800}
{"o":52423.2546029579,"h":53470.7556290268,"l":52274.7527457129,"c":52747.7190231473,"v":257654.1615360813,"t":1704308400}
{"o":52747.7190231473,"h":54002.2928324679,"l":52659.3268307983,"c":53902.8812753023,"v":228927.486854014,"t":1704312000}
{"o":53902.8812753023,"h":54394.4604535101,"l":53473.0223533733,"c":54295.3895391998,"v":275678.5067322711,"t":1704315600}
{"o":54295.3895391998,"h":54316.2068084648,"l":53226.7639997963,"c":53513.6005074294,"v":227921.5417574219,"t":1704319200}
{"o":53513.6005074294,"h":53599.5441595918,"l":52951.1182446588,"c":53344.5853586675,"v":238619.9120538178,"t":1704322800}
{"o":53344.5853586675,"h":54303.0957647271,"l":53189.3232443104,"c":54241.8952857334,"v":296984.4075958359,"t":1704326400}
{"o":54241.8952857334,"h":54390.4227417576,"l":53010.7267363756,"c":53306.3876639233,"v":235547.758168173,"t":1704330000}
{"o":53306.3876639233,"h":54655.8469111099,"l":53122.2917690488,"c":54593.8509366517,"v":285239.853825887,"t":1704333600}
{"o":54593.8509366517,"h":55188.9204228972,"l":54284.33331192,"c":54775.1781087741,"v":350180.1162185509,"t":1704337200}
{"o":54775.1781087741,"h":54947.8914311824,"l":54345.7101210575,"c":54489.9579818134,"v":266053.1527320298,"t":1704340800}
{"o":54489.9579818134,"h":55004.2743854103,"l":54037.1721956028,"c":54826.3133968333,"v":284309.0343585681,"t":1704344400}
{"o":54826.3133968333,"h":54963.5242938589,"l":54408.7240485501,"c":54593.2944532019,"v":187073.4257204872,"t":1704348000}
{"o":54593.2944532019,"h":54819.6729150058,"l":53544.3748601159,"c":53577.3663275493,"v":212228.7650032978,"t":1704351600}
{"o":53577.3663275493,"h":53773.5579491459,"l":52916.7756377073,"c":53135.3855503633,"v":213106.647209889,"t":1704355200}
{"o":53135.3855503633,"h":53691.597552858,"l":53120.8094452641,"c":53356.4074252976,"v":132694.7881492312,"t":1704358800}
{"o":53356.4074252976,"h":53641.5928189202,"l":52485.5245168801,"c":53251.6037829426,"v":194881.2845442274,"t":1704362400}
{"o":53251.6037829426,"h":53560.499239459,"l":52874.3207062632,"c":53355.6168350151,"v":157561.9084956305,"t":1704366000}
{"o":53355.6168350151,"h":54071.204498216,"l":53178.8542470911,"c":53861.2760907046,"v":213915.7467060109,"t":1704369600}
{"o":53861.2760907046,"h":54442.4136535091,"l":53274.033762588,"c":54150.2057466225,"v":219578.6561888835,"t":1704373200}
{"o":54150.2057466225,"h":55366.6161960936,"l":53872.7420504424,"c":55351.6455418234,"v":261936.4981342299,"t":1704376800}
{"o":55351.6455418234,"h":56486.4166685858,"l":55048.9423477277,"c":56198.7615023661,"v":366692.2034479844,"t":1704380400}
{"o":56198.7615023661,"h":56314.0533437548,"l":55088.2040504358,"c":55269.7786041235,"v":317566.6134547209,"t":1704384000}
{"o":55269.7786041235,"h":56232.5784244359,"l":55083.107048501,"c":55856.0632090869,"v":265428.246795034,"t":1704387600}
{"o":55856.0632090869,"h":56296.5222632951,"l":55662.8414841385,"c":56169.5320651648,"v":214158.2863468143,"t":1704391200}
{"o":56169.5320651648,"h":57793.9239234508,"l":56113.4359671377,"c":56996.1550376136,"v":366300.3722021937,"t":1704394800}
{"o":56996.1550376136,"h":58549.2260936739,"l":56996.1550376136,"c":57723.2748314991,"v":356732.6451369976,"t":1704398400}
{"o":57723.2748314991,"h":58033.2505619813,"l":57074.0895695401,"c":57235.7080512648,"v":261739.474442673,"t":1704402000}
{"o":57235.7080512648,"h":57900.7228436776,"l":56702.7372849032,"c":56793.2546641258,"v":260814.0690420742,"t":1704405600}
{"o":56793.2546641258,"h":57085.9389131491,"l":56579.8539479273,"c":56830.9650225795,"v":211761.8932725048,"t":1704409200}
{"o":56830.9650225795,"h":57109.087412698,"l":55800.8738646399,"c":56401.1960795463,"v":265634.4258194939,"t":1704412800}
{"o":56401.1960795463,"h":56680.4761026044,"l":54251.6698172271,"c":54775.3936762362,"v":374526.4019634803,"t":1704416400}
{"o":54775.3936762362,"h":55446.0569432852,"l":54453.726523544,"c":54742.6403473346,"v":305506.4487550766,"t":1704420000}
{"o":54742.6403473346,"h":55191.1219504961,"l":54459.1532777061,"c":54693.1431615464,"v":197248.6490353604,"t":1704423600}
{"o":54693.1431615464,"h":54916.7977623493,"l":54225.5345144813,"c":54620.656887059,"v":234022.3617898345,"t":1704427200}
{"o":54620.656887059,"h":55302.3353632263,"l":54516.9865410289,"c":54931.3426687859,"v":188941.6918573595,"t":1704430800}
{"o":54931.3426687859,"h":55118.6613366698,"l":54493.5183596599,"c":55012.5429409602,"v":148282.1103618559,"t":1704434400}
{"o":55012.5429409602,"h":55262.0573557124,"l":54760.8174058929,"c":54781.4223324263,"v":140711.0397790233,"t":1704438000}
{"o":54781.4223324263,"h":55379.8885572885,"l":54771.5827977376,"c":54951.5147017044,"v":140263.3799598025,"t":1704441600}
{"o":54951.5147017044,"h":55772.5603376016,"l":54941.9305451164,"c":55554.546752163,"v":233934.9175900735,"t":1704445200}
{"o":55554.546752163,"h":55635.984255084,"l":53918.2965798892,"c":54088.824777899,"v":199714.7369017566,"t":1704448800}
{"o":54088.824777899,"h":54538.6009866507,"l":53893.5751919072,"c":53966.491499294,"v":207669.1468113727,"t":1704452400}
{"o":53966.491499294,"h":54677.0236136901,"l":53544.5437483482,"c":54489.9558710349,"v":223972.1945619883,"t":1704456000}
{"o":54489.9558710349,"h":54889.9902444817,"l":54132.0643996562,"c":54590.597737495,"v":228874.6521656161,"t":1704459600}
{"o":54590.597737495,"h":54785.2710366497,"l":52488.9894755319,"c":52588.7106699533,"v":476912.6538992805,"t":1704463200}
{"o":52588.7106699533,"h":53475.3582793447,"l":52573.1726264505,"c":53042.1657414042,"v":333319.280706624,"t":1704466800}
{"o":53042.1657414042,"h":53283.9789271189,"l":52098.706358118,"c":52098.706358118,"v":280965.4456306846,"t":1704470400}
{"o":52098.706358118,"h":53065.8283146669,"l":51730.9133592042,"c":52978.4820419909,"v":359428.7340040526,"t":1704474000}
{"o":52978.4820419909,"h":53246.5434163517,"l":52581.6756396497,"c":53073.2126194929,"v":182339.9279495981,"t":1704477600}
{"o":53073.2126194929,"h":53496.0043511312,"l":52935.6997026884,"c":53076.3718648234,"v":190946.7921555078,"t":1704481200}
{"o":53076.3718648234,"h":54133.7513577436,"l":53074.0207822577,"c":53965.0397812357,"v":199085.8081384244,"t":1704484800}
{"o":53965.0397812357,"h":53965.0397812357,"l":53293.6998067485,"c":53684.2325282281,"v":192073.1102598723,"t":1704488400}
{"o":53684.2325282281,"h":54121.2583506754,"l":53140.6462426408,"c":53726.8635088566,"v":162348.2505871744,"t":1704492000}
{"o":53726.8635088566,"h":54381.6648787322,"l":53726.8635088566,"c":54131.383620173,"v":195856.5627559235,"t":1704495600}
{"o":54131.383620173,"h":54314.2126223369,"l":53382.2153027597,"c":53676.8960613469,"v":220663.7634612146,"t":1704499200}
{"o":53676.8960613469,"h":53677.0809693987,"l":53002.5973378527,"c":53286.9637511668,"v":150880.2690336104,"t":1704502800}
{"o":53286.9637511668,"h":53691.6066323492,"l":53118.2413900999,"c":53513.3235942622,"v":164969.9422252782,"t":1704506400}
{"o":53513.3235942622,"h":53836.6762365999,"l":53212.3105717368,"c":53443.5927414747,"v":133191.3603317935,"t":1704510000}
{"o":53443.5927414747,"h":53571.1489988237,"l":52176.4348214159,"c":52669.6921404802,"v":246389.0372283916,"t":1704513600}
{"o":52669.6921404802,"h":52775.6414787479,"l":50344.1045640195,"c":51198.9788384071,"v":377390.0313904199,"t":1704517200}
{"o":51198.9788384071,"h":51198.9788384071,"l":49626.396921503,"c":49880.8996199937,"v":411004.4495768404,"t":1704520800}
{"o":49880.8996199937,"h":51305.9763934431,"l":49844.1428474781,"c":51173.7585926508,"v":284353.8212420286,"t":1704524400}
{"o":51173.7585926508,"h":51586.0175952979,"l":50779.3878979017,"c":51586.0175952979,"v":179517.6703816023,"t":1704528000}
{"o":51586.0175952979,"h":51815.0113975494,"l":51286.0588022152,"c":51443.1705236745,"v":139255.4355081603,"t":1704531600}
{"o":51443.1705236745,"h":51603.9891636393,"l":51146.2417924629,"c":51285.9994078375,"v":157282.2073078979,"t":1704535200}
{"o":51285.9994078375,"h":51417.7329487849,"l":50938.0148027456,"c":51154.7801327489,"v":147183.5695638482,"t":1704538800}
{"o":51154.7801327489,"h":51527.0869682255,"l":50536.8702784565,"c":50718.6696600459,"v":168938.4523720075,"t":1704542400}
{"o":50718.6696600459,"h":51278.3743888731,"l":50317.2411971906,"c":51107.575582335,"v":243498.0603617018,"t":1704546000}
{"o":51107.575582335,"h":52230.8841725819,"l":51090.1476871793,"c":51975.1583256871,"v":227012.9941633013,"t":1704549600}
{"o":51975.1583256871,"h":52103.5962095551,"l":51362.0634654673,"c":51563.3725943029,"v":210258.2300540483,"t":1704553200}
{"o":51563.3725943029,"h":52062.9971380596,"l":51427.9613810732,"c":51830.9332527645,"v":193709.8183010981,"t":1704556800}
{"o":51830.9332527645,"h":52847.7394777869,"l":51602.6346943659,"c":52454.3514082798,"v":250731.7234385096,"t":1704560400}
{"o":52454.3514082798,"h":52679.7454709929,"l":52086.1585524838,"c":52172.1756719511,"v":206179.6757098363,"t":1704564000}
{"o":52172.1756719511,"h":52172.279461338,"l":51179.9158209138,"c":51514.0177398326,"v":186991.0878469225,"t":1704567600}
{"o":51514.0177398326,"h":51807.3382886018,"l":50955.6964043267,"c":51135.6179239667,"v":176528.6144088551,"t":1704571200}
{"o":51135.6179239667,"h":51256.0251320963,"l":50521.4850763118,"c":51195.7092895994,"v":234323.2717221032,"t":1704574800}
{"o":51195.7092895994,"h":51236.087777892,"l":50364.1469664667,"c":50546.2203642206,"v":180199.1830062351,"t":1704578400}
{"o":50546.2203642206,"h":50854.7427864355,"l":49971.0127096877,"c":50771.2766416838,"v":200245.0781063316,"t":1704582000}
{"o":50771.2766416838,"h":52124.293759853,"l":50652.1697476683,"c":51753.9605591188,"v":187447.1411854788,"t":1704585600}
{"o":51753.9605591188,"h":51830.2699740472,"l":50967.2345475334,"c":51006.2461199561,"v":154483.9739528766,"t":1704589200}
{"o":51006.2461199561,"h":51461.223095437,"l":49702.0164363766,"c":50025.1452330038,"v":238493.1953153729,"t":1704592800}
{"o":50025.1452330038,"h":50619.1081638219,"l":49955.8618585748,"c":50301.1831008878,"v":143489.7213993738,"t":1704596400}
{"o":50301.1831008878,"h":51271.6001768439,"l":50278.7682012876,"c":51094.8699027774,"v":143642.2310630037,"t":1704600000}
{"o":51094.8699027774,"h":51677.0780128873,"l":50725.2916074182,"c":50891.2285471402,"v":144696.6101989288,"t":1704603600}
{"o":50891.2285471402,"h":51541.9456195144,"l":50752.4646220387,"c":51289.5057274133,"v":127288.2357474282,"t":1704607200}
{"o":51289.5057274133,"h":51637.1978572846,"l":51048.8186749733,"c":51598.0476620985,"v":123383.7432409597,"t":1704610800}
{"o":51598.0476620985,"h":51795.6328107457,"l":50772.1892173531,"c":50901.115705034,"v":153897.2876334034,"t":1704614400}
{"o":50901.115705034,"h":51095.9400430223,"l":50370.8178628053,"c":50491.174116575,"v":151486.5922690061,"t":1704618000}
{"o":50491.174116575,"h":50996.071317609,"l":50439.922941062,"c":50897.0971039786,"v":142445.7282386937,"t":1704621600}
{"o":50897.0971039786,"h":51473.4529264194,"l":50755.6056915441,"c":51207.4008344601,"v":140637.8426562028,"t":1704625200}
{"o":51207.4008344601,"h":51474.9895957386,"l":50739.4293528897,"c":51392.401451334,"v":143403.7996642864,"t":1704628800}
{"o":51392.401451334,"h":52220.5684729146,"l":51357.5814879664,"c":52114.98434511,"v":186752.9783615729,"t":1704632400}
{"o":52114.98434511,"h":52388.8206360314,"l":51665.5180901619,"c":52002.5550207477,"v":184434.5666530548,"t":1704636000}
{"o":52002.5550207477,"h":52051.8806301388,"l":50673.3502636749,"c":50937.2612591114,"v":198276.3078554176,"t":1704639600}
{"o":50937.2612591114,"h":51352.1280294055,"l":50451.0509113942,"c":50608.4925409299,"v":195023.6610350735,"t":1704643200}
{"o":50608.4925409299,"h":51251.5549762483,"l":50427.2867729752,"c":51074.8703585768,"v":183482.6921099896,"t":1704646800}
{"o":51074.8703585768,"h":51439.2262470768,"l":50987.4320336629,"c":51180.5253149108,"v":123054.9114271633,"t":1704650400}
{"o":51180.5253149108,"h":51395.973371235,"l":50871.0912097477,"c":51293.3431789995,"v":108539.8498332395,"t":1704654000}
{"o":51293.3431789995,"h":51571.7272145278,"l":50838.4079104922,"c":50841.3989092194,"v":136479.6559992368,"t":1704657600}
{"o":50841.3989092194,"h":51106.0696052733,"l":49919.1883698394,"c":50278.197770243,"v":178750.1683766787,"t":1704661200}
{"o":50278.197770243,"h":50300.7536599167,"l":47694.7670426222,"c":48316.9433262731,"v":429048.6323131553,"t":1704664800}
{"o":48316.9433262731,"h":48942.2113068694,"l":46946.3057815072,"c":48404.1346549036,"v":405477.7994130467,"t":1704668400}
{"o":48404.1346549036,"h":48655.4209493931,"l":47635.4681468812,"c":47861.9710049933,"v":326206.9470934157,"t":1704672000}
{"o":47861.9710049933,"h":49034.6953228254,"l":47780.199017621,"c":48837.9172660425,"v":284101.4880703029,"t":1704675600}
{"o":48837.9172660425,"h":48951.1435319986,"l":47328.3494488735,"c":47586.5999369141,"v":340631.4262456308,"t":1704679200}
{"o":47586.5999369141,"h":47808.2225906918,"l":46081.8402413714,"c":47183.2494037183,"v":465722.1663397996,"t":1704682800}
{"o":47183.2494037183,"h":48332.4969606637,"l":46979.3774407127,"c":48225.5674148568,"v":218520.5714056729,"t":1704686400}
{"o":48225.5674148568,"h":48519.6924848233,"l":46963.0582576837,"c":48325.425504011,"v":204220.4272154213,"t":1704690000}
{"o":48325.425504011,"h":49001.7511480458,"l":48031.0536284557,"c":48304.796661556,"v":177496.1137390724,"t":1704693600}
{"o":48304.796661556,"h":49077.6130658187,"l":48090.7777758864,"c":48541.0924561465,"v":152244.8362631041,"t":1704697200}
{"o":48541.0924561465,"h":49274.8308834147,"l":48486.018303888,"c":48764.2957981453,"v":263129.5912945183,"t":1704700800}
{"o":48764.2957981453,"h":49027.2877774928,"l":47941.2938572388,"c":48342.5034479201,"v":141032.5759995816,"t":1704704400}
{"o":48342.5034479201,"h":49270.658556387,"l":48177.5163538448,"c":49113.5480319734,"v":148475.3972714533,"t":1704708000}
{"o":49113.5480319734,"h":49893.3589884342,"l":48839.0231109718,"c":49893.3589884342,"v":158187.4253755412,"t":1704711600}
{"o":49893.3589884342,"h":51134.9037717765,"l":49358.0395817213,"c":50980.3262485388,"v":346550.0363450734,"t":1704715200}
{"o":50980.3262485388,"h":51495.2598152169,"l":50599.0315395558,"c":50840.1753269476,"v":273478.5151828385,"t":1704718800}
{"o":50840.1753269476,"h":52988.248385101,"l":50635.6899986671,"c":51022.8356727061,"v":284611.7160373572,"t":1704722400}
{"o":51022.8356727061,"h":51507.4240034739,"l":50734.8382844535,"c":51289.0065596324,"v":353547.4634805363,"t":1704726000}
{"o":51289.0065596324,"h":51851.5500816108,"l":50778.3571256376,"c":51462.6215537526,"v":230605.2282705832,"t":1704729600}
{"o":51462.6215537526,"h":52436.029444859,"l":50906.5352634563,"c":51598.5535204822,"v":384395.6716308403,"t":1704733200}
{"o":51598.5535204822,"h":53598.1487511781,"l":50643.5825373928,"c":53250.066919108,"v":448177.2160962047,"t":1704736800}
{"o":53250.066919108,"h":54133.0256889579,"l":52910.005479945,"c":53795.0561766721,"v":456084.2694594312,"t":1704740400}
{"o":53795.0561766721,"h":53906.1812862923,"l":52411.5391400177,"c":52478.4166249822,"v":339654.5941715811,"t":1704744000}
{"o":52478.4166249822,"h":53152.767193405,"l":52233.6661906071,"c":52410.0971223437,"v":207813.2641226238,"t":1704747600}
{"o":52410.0971223437,"h":53101.4222086334,"l":52267.049297692,"c":53083.4499335986,"v":190427.3200711153,"t":1704751200}
{"o":53083.4499335986,"h":53372.1937722605,"l":52669.4429912411,"c":53015.7911602395,"v":245766.7967981856,"t":1704754800}
{"o":53015.7911602395,"h":53428.8576383598,"l":51381.8149120369,"c":52752.5977634799,"v":337072.4862101643,"t":1704758400}
{"o":52752.5977634799,"h":53051.9158171093,"l":52238.8619157847,"c":52552.3039006876,"v":206985.389765796,"t":1704762000}
{"o":52552.3039006876,"h":53768.2924670345,"l":52312.6054863727,"c":53396.2322559722,"v":198815.2635919527,"t":1704765600}
{"o":53396.2322559722,"h":54029.6703857185,"l":53006.2123941483,"c":54029.6703857185,"v":196971.5381714365,"t":1704769200}
{"o":54029.6703857185,"h":56181.1002041468,"l":53029.3184913076,"c":55999.0230482042,"v":415580.8087714592,"t":1704772800}
{"o":55999.0230482042,"h":56171.6766675884,"l":54950.7584106398,"c":55297.2869042991,"v":306495.7245592454,"t":1704776400}
{"o":55297.2869042991,"h":55631.4827422787,"l":54796.0419545891,"c":55058.2361785553,"v":207085.499043688,"t":1704780000}
{"o":55058.2361785553,"h":55352.8463201818,"l":54580.474359537,"c":55191.380343888,"v":198080.9077782318,"t":1704783600}
{"o":55191.380343888,"h":55636.256813038,"l":54517.404732599,"c":54644.568939545,"v":242268.8900542862,"t":1704787200}
{"o":54644.568939545,"h":55039.8299338966,"l":53937.1252495664,"c":54267.3565791515,"v":291410.6885482527,"t":1704790800}
{"o":54267.3565791515,"h":54828.5357666351,"l":54046.5248879284,"c":54417.4370933557,"v":164505.6514555939,"t":1704794400}
{"o":54417.4370933557,"h":55349.2109123898,"l":54372.1831317155,"c":55162.6355404233,"v":182267.7088757806,"t":1704798000}
{"o":55162.6355404233,"h":55694.7474696116,"l":53484.6474319546,"c":53550.7351639718,"v":330520.0425142031,"t":1704801600}
{"o":53550.7351639718,"h":54853.8569313072,"l":53406.6196437816,"c":54653.9169546465,"v":371746.4469608698,"t":1704805200}
{"o":54653.9169546465,"h":55190.0769821292,"l":53698.6145635505,"c":53809.7418046604,"v":344022.5452532322,"t":1704808800}
{"o":53809.7418046604,"h":54423.8235257751,"l":53431.9139680946,"c":54059.7153044619,"v":309117.4514211041,"t":1704812400}
{"o":54059.7153044619,"h":55001.5968660997,"l":53848.0874739566,"c":54605.3745421991,"v":243225.0724375398,"t":1704816000}
{"o":54605.3745421991,"h":54830.2234037275,"l":53865.8515888436,"c":54104.6432252379,"v":262099.0372951231,"t":1704819600}
{"o":54104.6432252379,"h":54376.6362915505,"l":53806.8884195776,"c":54080.589484922,"v":307131.5047184427,"t":1704823200}
{"o":54080.589484922,"h":54212.5789185689,"l":53255.5985847659,"c":53694.7378236269,"v":215072.7749353289,"t":1704826800}
{"o":53694.7378236269,"h":53790.3300401271,"l":52290.2267622298,"c":52455.1947821668,"v":246260.237314805,"t":1704830400}
{"o":52455.1947821668,"h":55080.9222956524,"l":51855.3241084718,"c":52146.8480641916,"v":773342.2685030972,"t":1704834000}
{"o":52146.8480641916,"h":54052.6122403151,"l":51934.9560326958,"c":53833.8597397198,"v":434687.7665642254,"t":1704837600}
{"o":53833.8597397198,"h":53895.091377966,"l":52780.335807135,"c":53762.0039908427,"v":250353.2808630058,"t":1704841200}
{"o":53762.0039908427,"h":54205.3140948775,"l":53046.2271118246,"c":53118.5227752422,"v":315424.8056458071,"t":1704844800}
{"o":53118.5227752422,"h":53648.8059801346,"l":52802.9450224493,"c":53627.7335705256,"v":215605.9599418592,"t":1704848400}
{"o":53627.7335705256,"h":54050.8108846382,"l":53343.5215792036,"c":53507.0917466974,"v":181919.2333941503,"t":1704852000}
{"o":53507.0917466974,"h":54055.9980059686,"l":53432.1875442708,"c":53934.3251207836,"v":167684.2911417894,"t":1704855600}
{"o":53934.3251207836,"h":54301.5121845911,"l":53383.0627221345,"c":53480.5861773031,"v":206442.5824556748,"t":1704859200}
{"o":53480.5861773031,"h":53844.8316503865,"l":53442.4388111675,"c":53768.8139510622,"v":143298.2559213714,"t":1704862800}
{"o":53768.8139510622,"h":53799.2530661107,"l":53102.385450795,"c":53495.39040708,"v":121773.5146760606,"t":1704866400}
{"o":53495.39040708,"h":53567.3706651022,"l":53096.6948080178,"c":53134.7491782938,"v":105065.5194944705,"t":1704870000}
{"o":53134.7491782938,"h":53190.3900670501,"l":52176.4456951471,"c":52401.7482358576,"v":174336.0941596672,"t":1704873600}
{"o":52401.7482358576,"h":52851.5724842232,"l":52071.8528299329,"c":52545.5339297239,"v":161361.8833917323,"t":1704877200}
{"o":52545.5339297239,"h":53175.96335045,"l":52463.7438291081,"c":52772.6478972144,"v":139059.4345879854,"t":1704880800}
{"o":52772.6478972144,"h":52965.7334915063,"l":52344.5613032296,"c":52674.5272540843,"v":168258.7720519966,"t":1704884400}
{"o":52674.5272540843,"h":52864.0286402385,"l":50075.3967063208,"c":50662.7585180333,"v":375339.3001669014,"t":1704888000}
{"o":50662.7585180333,"h":51470.2113098534,"l":50240.4337626447,"c":50756.4098034612,"v":283556.0304931697,"t":1704891600}
{"o":50756.4098034612,"h":51042.2108586084,"l":49992.4789084903,"c":50107.6400696876,"v":262582.3676289432,"t":1704895200}
{"o":50107.6400696876,"h":51399.9866099837,"l":49870.8056239747,"c":51273.7719995011,"v":331838.3603441585,"t":1704898800}
{"o":51273.7719995011,"h":51445.4583037692,"l":50907.4990133218,"c":51164.8596624908,"v":230236.7520136945,"t":1704902400}
{"o":51164.8596624908,"h":52400.496652981,"l":50911.5860242359,"c":52395.6288123491,"v":207097.0074640014,"t":1704906000}
{"o":52395.6288123491,"h":53160.0091474478,"l":52302.7656223401,"c":52990.9580795353,"v":281298.8065309688,"t":1704909600}
{"o":52990.9580795353,"h":53142.3850934349,"l":51508.9925681343,"c":52129.4696078666,"v":306479.1237963595,"t":1704913200}
{"o":52129.4696078666,"h":52411.9996957253,"l":50767.9992771018,"c":52274.1944118213,"v":482997.5282125564,"t":1704916800}
{"o":52274.1944118213,"h":55136.3526555526,"l":51742.2953200732,"c":54982.8339638168,"v":621183.8671475408,"t":1704920400}
{"o":54982.8339638168,"h":56328.7478366814,"l":54305.5898316719,"c":55891.5444503164,"v":1055182.605660626,"t":1704924000}
{"o":55891.5444503164,"h":57000.2334803949,"l":55128.1475923243,"c":55245.7115267422,"v":694687.0758107714,"t":1704927600}
{"o":55245.7115267422,"h":55300.217886424,"l":53946.8554996023,"c":54421.8014699727,"v":493325.2379359941,"t":1704931200}
{"o":54421.8014699727,"h":54745.5019411088,"l":53740.6643631451,"c":53782.2272889743,"v":306930.9597452058,"t":1704934800}
{"o":53782.2272889743,"h":54325.9186933046,"l":53722.7356245213,"c":54210.0009323125,"v":226301.6131538069,"t":1704938400}
{"o":54210.0009323125,"h":54356.7408598186,"l":53757.5569173541,"c":54178.0353229753,"v":246467.4369100099,"t":1704942000}
{"o":54178.0353229753,"h":54928.6749117817,"l":54018.1946649714,"c":54706.2921602624,"v":227378.4767697062,"t":1704945600}
{"o":54706.2921602624,"h":54715.2505151344,"l":53668.24640329,"c":54016.6380874003,"v":277082.1318662068,"t":1704949200}
{"o":54016.6380874003,"h":54077.6781406194,"l":53092.4272865625,"c":53626.84459194,"v":191345.0772441435,"t":1704952800}
{"o":53626.84459194,"h":54393.3671212084,"l":53626.84459194,"c":53991.2918254782,"v":158379.905288703,"t":1704956400}
{"o":53991.2918254782,"h":54490.4632199424,"l":53912.6643766225,"c":54437.8402007669,"v":223160.9877127569,"t":1704960000}
{"o":54437.8402007669,"h":54702.1284719696,"l":54123.0857946854,"c":54420.5280061763,"v":161374.0319445754,"t":1704963600}
{"o":54420.5280061763,"h":56388.4492489773,"l":54397.6952304294,"c":56122.0114497355,"v":238592.883686482,"t":1704967200}
{"o":56122.0114497355,"h":56563.5021622536,"l":55745.7221062208,"c":56486.8127232206,"v":253660.944846673,"t":1704970800}
{"o":56486.8127232206,"h":58147.9177240649,"l":56246.7039653009,"c":57823.8642458873,"v":335849.6547475508,"t":1704974400}
{"o":57823.8642458873,"h":57854.4972479314,"l":56264.3627157719,"c":57228.7022622001,"v":564314.2383882781,"t":1704978000}
{"o":57228.7022622001,"h":58024.1725906363,"l":56394.5447109225,"c":57139.5702786179,"v":557364.0901524407,"t":1704981600}
{"o":57139.5702786179,"h":57252.4651194651,"l":54253.1532074403,"c":54670.8750406255,"v":659584.5902885196,"t":1704985200}
{"o":54670.8750406255,"h":54985.2000155284,"l":52946.3633797317,"c":53791.8982468827,"v":579088.3275317077,"t":1704988800}
{"o":53791.8982468827,"h":54630.9118268044,"l":53352.8913154231,"c":54539.741493753,"v":301662.3788571171,"t":1704992400}
{"o":54539.741493753,"h":54705.7091404355,"l":54082.3935225959,"c":54517.9723988708,"v":225207.3090633063,"t":1704996000}
{"o":54517.9723988708,"h":54942.9010073328,"l":54081.2012521245,"c":54882.0934797851,"v":260866.9370357933,"t":1704999600}
{"o":54882.0934797851,"h":55393.529900496,"l":54007.22608955,"c":54156.3642064453,"v":274965.0963542477,"t":1705003200}
{"o":54156.3642064453,"h":54547.823638105,"l":53904.1320316512,"c":54006.8042871269,"v":196062.7272920124,"t":1705006800}
{"o":54006.8042871269,"h":54302.9299448372,"l":53606.4301686401,"c":54297.680061111,"v":186202.1582180762,"t":1705010400}
{"o":54297.680061111,"h":54538.368684213,"l":53932.8351251221,"c":54066.6763882034,"v":169069.0474345015,"t":1705014000}
{"o":54066.6763882034,"h":54297.4323720259,"l":53630.1818938321,"c":53981.8202542966,"v":246596.3957005229,"t":1705017600}
{"o":53981.8202542966,"h":54083.5201060923,"l":52803.6740641873,"c":53448.2085064025,"v":240372.9674641587,"t":1705021200}
{"o":53448.2085064025,"h":53848.4824052754,"l":53198.0993913223,"c":53715.1263364401,"v":186293.4759935418,"t":1705024800}
{"o":53715.1263364401,"h":53719.4628528838,"l":52947.9561874861,"c":52964.1612519614,"v":174163.4241158349,"t":1705028400}
{"o":52964.1612519614,"h":53414.5325804426,"l":52882.2396078182,"c":52955.1509878041,"v":207637.2432914059,"t":1705032000}
{"o":52955.1509878041,"h":53914.985422808,"l":52909.2548857655,"c":53857.2006492624,"v":163756.3915654511,"t":1705035600}
{"o":53857.2006492624,"h":54345.4814533452,"l":53625.2396370613,"c":53625.2396370613,"v":146238.5405222375,"t":1705039200}
{"o":53625.2396370613,"h":53737.2854886527,"l":53192.254042391,"c":53494.6526212604,"v":129210.7340192786,"t":1705042800}
{"o":53494.6526212604,"h":53531.1877130914,"l":52918.118391511,"c":53283.5269500726,"v":157049.6324140699,"t":1705046400}
{"o":53283.5269500726,"h":53495.56360385,"l":52861.2108720498,"c":53209.4712721236,"v":140791.9011794323,"t":1705050000}
{"o":53209.4712721236,"h":53426.2332190257,"l":52966.353849104,"c":53163.6080272395,"v":130847.7305824677,"t":1705053600}
{"o":53163.6080272395,"h":53673.9138298043,"l":53085.3431987585,"c":53187.5076997656,"v":147650.3533597103,"t":1705057200}
{"o":53187.5076997656,"h":53723.3164634187,"l":52432.54467878,"c":52821.5492151663,"v":223223.9901412409,"t":1705060800}
{"o":52821.5492151663,"h":53399.2999362033,"l":52707.5566245054,"c":53097.3520603464,"v":207129.3491575439,"t":1705064400}
{"o":53097.3520603464,"h":53547.1148038518,"l":52837.3623726518,"c":53268.4876942694,"v":246177.5182028663,"t":1705068000}
{"o":53268.4876942694,"h":53305.7760279383,"l":51476.7245035082,"c":51608.6210852509,"v":412282.52613902,"t":1705071600}
{"o":51608.6210852509,"h":52317.0562519568,"l":50501.7059177463,"c":51310.8778556243,"v":406194.1095482374,"t":1705075200}
{"o":51310.8778556243,"h":51783.1992668166,"l":49996.5453797303,"c":51548.3346890317,"v":434729.1092167257,"t":1705078800}
{"o":51548.3346890317,"h":52126.3578914464,"l":50968.7580743287,"c":51454.2876960464,"v":297893.2472809727,"t":1705082400}
{"o":51454.2876960464,"h":51755.9200661902,"l":51138.0436993115,"c":51440.8022199409,"v":205743.7148170071,"t":1705086000}
{"o":51440.8022199409,"h":51839.2333682319,"l":51345.392528249,"c":51517.4270140756,"v":273841.0037806372,"t":1705089600}
{"o":51517.4270140756,"h":51677.2170895959,"l":49485.5450046004,"c":50211.6537013894,"v":356265.5421886388,"t":1705093200}
{"o":50211.6537013894,"h":50260.7052158586,"l":47248.5193422525,"c":48706.1318190423,"v":710191.8707423494,"t":1705096800}
{"o":48706.1318190423,"h":49685.4391042573,"l":48614.8541277828,"c":49658.2481624419,"v":365418.907750226,"t":1705100400}
{"o":49658.2481624419,"h":50072.5030626401,"l":49032.2773532373,"c":49122.7657963013,"v":251021.2314857946,"t":1705104000}
{"o":49122.7657963013,"h":49550.7924312414,"l":48117.4075817305,"c":49227.4915150266,"v":353578.6288385252,"t":1705107600}
{"o":49227.4915150266,"h":49746.2389358997,"l":49012.3435044166,"c":49254.2081959352,"v":268683.6044774349,"t":1705111200}
{"o":49254.2081959352,"h":49390.0951421609,"l":48840.4469340387,"c":49158.7002604787,"v":223933.5138435836,"t":1705114800}
{"o":49158.7002604787,"h":49647.6276759261,"l":49020.5553794689,"c":49542.5954741296,"v":165604.177828534,"t":1705118400}
{"o":49542.5954741296,"h":50096.8525237243,"l":49394.1237060117,"c":50048.309771072,"v":133077.0203036484,"t":1705122000}
{"o":50048.309771072,"h":50379.2120500158,"l":49937.4560509361,"c":50228.143693999,"v":124240.1684107321,"t":1705125600}
{"o":50228.143693999,"h":50471.0843398429,"l":50046.5119198693,"c":50106.7556063984,"v":135083.5040569037,"t":1705129200}
{"o":50106.7556063984,"h":50458.5023363913,"l":50086.7837686023,"c":50301.4095887398,"v":126307.1842080527,"t":1705132800}
{"o":50301.4095887398,"h":50367.1320661934,"l":49859.1355705774,"c":50070.7238047136,"v":128812.2937367184,"t":1705136400}
{"o":50070.7238047136,"h":50117.3608313069,"l":49528.1484993341,"c":49595.0864288912,"v":153034.1742444193,"t":1705140000}
{"o":49595.0864288912,"h":49956.5323672003,"l":49490.7429128383,"c":49902.397169476,"v":128178.4037483702,"t":1705143600}
{"o":49902.397169476,"h":50094.4044572524,"l":49616.4828831029,"c":49970.6035900688,"v":125757.4129453734,"t":1705147200}
{"o":49970.6035900688,"h":50175.5842367561,"l":49735.909154768,"c":49893.2068824998,"v":179938.3559737469,"t":1705150800}
{"o":49893.2068824998,"h":49938.2763664113,"l":49315.4604627704,"c":49664.1983026704,"v":197937.6405397887,"t":1705154400}
{"o":49664.1983026704,"h":50486.377242148,"l":49641.9766463471,"c":50281.9203850557,"v":256189.2758529134,"t":1705158000}
{"o":50281.9203850557,"h":50343.5745245946,"l":49793.882200848,"c":49883.4880903737,"v":258528.2385934159,"t":1705161600}
{"o":49883.4880903737,"h":50362.9463044277,"l":49582.2790126822,"c":50241.2654747006,"v":290587.4495057967,"t":1705165200}
{"o":50241.2654747006,"h":50526.9203286772,"l":49936.2738314023,"c":50448.7245417562,"v":258829.3287955426,"t":1705168800}
{"o":50448.7245417562,"h":51727.2166387752,"l":50437.1860455197,"c":51328.628795818,"v":329845.3008639088,"t":1705172400}
{"o":51328.628795818,"h":52402.0665071389,"l":51238.4854652453,"c":52331.3235395729,"v":338997.1559040924,"t":1705176000}
{"o":52331.3235395729,"h":52480.2836696241,"l":51792.7626832281,"c":52208.8328555497,"v":280205.2732410754,"t":1705179600}
{"o":52208.8328555497,"h":52326.7030962775,"l":51478.9079967234,"c":52060.128083827,"v":255081.0832074388,"t":1705183200}
{"o":52060.128083827,"h":52200.1434446366,"l":51614.909499367,"c":51866.8339140388,"v":262439.3716054021,"t":1705186800}
{"o":51866.8339140388,"h":52005.2540904744,"l":50972.539850926,"c":51112.7118999862,"v":265904.715175876,"t":1705190400}
{"o":51112.7118999862,"h":51994.6721513293,"l":51097.281121327,"c":51928.4421193339,"v":229869.0090577342,"t":1705194000}
{"o":51928.4421193339,"h":52211.7096015025,"l":51224.9995847522,"c":51772.3397045179,"v":203022.9013286576,"t":1705197600}
{"o":51772.3397045179,"h":52429.0955680651,"l":51471.3497390127,"c":52401.133800859,"v":188660.0016854664,"t":1705201200}
{"o":52401.133800859,"h":52451.7134758966,"l":51952.8155611623,"c":52080.5618011445,"v":256014.0201115119,"t":1705204800}
{"o":52080.5618011445,"h":53190.1915891866,"l":52036.557482801,"c":52768.5850617549,"v":229149.7132205906,"t":1705208400}
{"o":52768.5850617549,"h":53434.9264215672,"l":52682.2222666569,"c":52971.4442733127,"v":215478.5184085516,"t":1705212000}
{"o":52971.4442733127,"h":53171.8124822771,"l":52687.0181827,"c":53150.9676400117,"v":192985.722209316,"t":1705215600}
{"o":53150.9676400117,"h":53324.7948210466,"l":52663.7400074031,"c":52816.7354316599,"v":164813.2006799378,"t":1705219200}
{"o":52816.7354316599,"h":53111.2203185926,"l":52489.8018375555,"c":52972.0462616639,"v":130744.2347413943,"t":1705222800}
{"o":52972.0462616639,"h":53001.4363784092,"l":52522.308921023,"c":52626.8914734226,"v":164763.5668740669,"t":1705226400}
{"o":52626.8914734226,"h":52642.8490349387,"l":52258.5781183218,"c":52358.0099051049,"v":190866.4581017841,"t":1705230000}
{"o":52358.0099051049,"h":52627.8306855774,"l":52114.449656453,"c":52139.8424279296,"v":165041.9124184922,"t":1705233600}
{"o":52139.8424279296,"h":52920.095453143,"l":52025.7117970543,"c":52871.1525146898,"v":196170.4596705541,"t":1705237200}
{"o":52871.1525146898,"h":53508.5533785419,"l":52650.8996256488,"c":53050.6728670372,"v":286782.6593840407,"t":1705240800}
{"o":53050.6728670372,"h":54695.0928732338,"l":52989.4708702053,"c":53877.48021955,"v":295477.3369499489,"t":1705244400}
{"o":53877.48021955,"h":55478.5010206575,"l":53717.1706351262,"c":54946.708173157,"v":477280.2796889291,"t":1705248000}
{"o":54946.708173157,"h":54982.0042558473,"l":54299.1650568707,"c":54428.6000023213,"v":312405.1377466467,"t":1705251600}
{"o":54428.6000023213,"h":54702.0473501366,"l":53123.3125287055,"c":53627.3971097682,"v":290092.3100465992,"t":1705255200}
{"o":53627.3971097682,"h":53797.9252248027,"l":51951.0223446981,"c":52028.403106131,"v":321474.2435439668,"t":1705258800}
{"o":52028.403106131,"h":52625.3369353278,"l":51605.0046419041,"c":52159.948468416,"v":338004.9646534981,"t":1705262400}
{"o":52159.948468416,"h":52747.3106718693,"l":51623.1182005857,"c":52639.1836920549,"v":351867.0731927559,"t":1705266000}
{"o":52639.1836920549,"h":52869.4122874984,"l":52056.3152381538,"c":52317.1167189242,"v":286643.5421554682,"t":1705269600}
{"o":52317.1167189242,"h":52396.6330929078,"l":50740.6445398745,"c":50770.0387278876,"v":449183.8763569979,"t":1705273200}
{"o":50770.0387278876,"h":51977.1871814558,"l":50734.1736440637,"c":51777.1840179699,"v":256259.2728144702,"t":1705276800}
{"o":51777.1840179699,"h":52063.6168436687,"l":51568.0363443149,"c":51778.0349736682,"v":230263.6055589474,"t":1705280400}
{"o":51778.0349736682,"h":52324.4452304639,"l":51682.2066991142,"c":52324.4452304639,"v":216818.2350029251,"t":1705284000}
{"o":52324.4452304639,"h":52432.8139925236,"l":51758.7334885498,"c":51889.4033841097,"v":221584.7699016375,"t":1705287600}
{"o":51889.4033841097,"h":52110.2785539256,"l":51596.391171625,"c":52036.8444902451,"v":199785.1470282491,"t":1705291200}
{"o":52036.8444902451,"h":52364.0010994833,"l":51686.2596531722,"c":51984.4020028455,"v":255865.365033021,"t":1705294800}
{"o":51984.4020028455,"h":52129.9113705551,"l":51608.8764996152,"c":51775.2795534669,"v":211517.6642020034,"t":1705298400}
{"o":51775.2795534669,"h":51938.6205211394,"l":51378.7242565621,"c":51671.8353305272,"v":239164.9023988044,"t":1705302000}
{"o":51671.8353305272,"h":51721.1528785784,"l":51065.3655856396,"c":51276.121795502,"v":273791.6502180102,"t":1705305600}
{"o":51276.121795502,"h":51831.2582217955,"l":51065.4226673038,"c":51745.7937037556,"v":190578.3098547064,"t":1705309200}
{"o":51745.7937037556,"h":51889.4343230376,"l":51444.3508222981,"c":51668.8416705628,"v":189354.3297594401,"t":1705312800}
{"o":51668.8416705628,"h":51695.5376336735,"l":51339.1928928366,"c":51682.4232720471,"v":167997.3985142658,"t":1705316400}
{"o":51682.4232720471,"h":51751.6894415487,"l":51200.7345484306,"c":51401.6234196064,"v":194198.743707687,"t":1705320000}
{"o":51401.6234196064,"h":51834.7533134092,"l":51208.0282427539,"c":51697.3492989157,"v":214006.5373773361,"t":1705323600}
{"o":51697.3492989157,"h":51712.5992694022,"l":50374.4808955991,"c":50684.4455868494,"v":333861.7826060586,"t":1705327200}
{"o":50684.4455868494,"h":51082.2551998351,"l":50387.1232321378,"c":50596.3784489002,"v":286846.7299200902,"t":1705330800}
{"o":50596.3784489002,"h":51283.7722977828,"l":50494.7546934867,"c":51068.8888448701,"v":257849.2942300654,"t":1705334400}
{"o":51068.8888448701,"h":51641.0811979327,"l":51068.8888448701,"c":51506.8154790526,"v":199263.4428431595,"t":1705338000}
{"o":51506.8154790526,"h":52279.8163235056,"l":51501.0417556004,"c":51699.5270677711,"v":235532.7617437764,"t":1705341600}
{"o":51699.5270677711,"h":52166.4798542909,"l":51620.8812588255,"c":51890.6353988328,"v":256870.9544879425,"t":1705345200}
{"o":51890.6353988328,"h":52181.1379341191,"l":51044.4318482176,"c":51515.1016759568,"v":352037.9881338337,"t":1705348800}
{"o":51515.1016759568,"h":51543.3182613881,"l":51090.3910297277,"c":51117.9123845854,"v":263831.9039293667,"t":1705352400}
{"o":51117.9123845854,"h":51264.8798991379,"l":50443.0239919248,"c":50939.7847538465,"v":337516.4271152789,"t":1705356000}
{"o":50939.7847538465,"h":51189.2267970836,"l":50792.2638351315,"c":51047.045264321,"v":234969.9698978088,"t":1705359600}
{"o":51047.045264321,"h":51422.8360284689,"l":51047.045264321,"c":51362.6869073559,"v":228712.8863954792,"t":1705363200}
{"o":51362.6869073559,"h":51856.8819908839,"l":51315.4453140861,"c":51646.7112480761,"v":242041.8806752651,"t":1705366800}
{"o":51646.7112480761,"h":52022.1932349935,"l":51482.0859644604,"c":51650.4279879959,"v":192404.2622044625,"t":1705370400}
{"o":51650.4279879959,"h":52020.5845617021,"l":51610.3178341893,"c":51972.1586160329,"v":188529.4501345124,"t":1705374000}
{"o":51972.1586160329,"h":52082.9282304705,"l":51757.8231424139,"c":51757.8231424139,"v":183430.0159459473,"t":1705377600}
{"o":51757.8231424139,"h":52143.8596705887,"l":51592.3509092497,"c":51642.4000078306,"v":167679.8268396711,"t":1705381200}
{"o":51642.4000078306,"h":51828.8204978906,"l":51556.6969833172,"c":51812.8149870088,"v":145467.9832604895,"t":1705384800}
{"o":51812.8149870088,"h":53088.5845994961,"l":51771.8322461597,"c":52841.0911757657,"v":225901.9867951054,"t":1705388400}
{"o":52841.0911757657,"h":53131.8627016354,"l":52407.1758079292,"c":52857.7178189705,"v":221358.4857560411,"t":1705392000}
{"o":52857.7178189705,"h":53073.1862089425,"l":52566.8410951295,"c":52681.2646656238,"v":153098.5044930453,"t":1705395600}
{"o":52681.2646656238,"h":52745.2719586472,"l":52184.9983634337,"c":52378.7536125163,"v":141127.98494298,"t":1705399200}
{"o":52378.7536125163,"h":52657.5083503363,"l":52101.6616179041,"c":52332.1048402222,"v":153379.7495418347,"t":1705402800}
{"o":52332.1048402222,"h":52641.8084118869,"l":52263.8114571577,"c":52535.3701785569,"v":152232.0822774781,"t":1705406400}
{"o":52535.3701785569,"h":52571.6127192022,"l":51741.7458333875,"c":51904.6946734158,"v":211043.5618423093,"t":1705410000}
{"o":51904.6946734158,"h":52250.6658060693,"l":50943.553525678,"c":51991.6032146941,"v":336073.5928409265,"t":1705413600}
{"o":51991.6032146941,"h":52861.3934760031,"l":51702.5429429518,"c":52650.7766040413,"v":333450.4883991705,"t":1705417200}
{"o":52650.7766040413,"h":52922.971597981,"l":52086.5588699046,"c":52526.2238147284,"v":265283.0401869827,"t":1705420800}
{"o":52526.2238147284,"h":52580.2101826603,"l":52181.7708208193,"c":52493.8712312349,"v":229903.1117401934,"t":1705424400}
{"o":52493.8712312349,"h":52562.9705030145,"l":52015.8716536891,"c":52321.6863318817,"v":220243.2005749346,"t":1705428000}
{"o":52321.6863318817,"h":52523.6542310285,"l":52148.631095709,"c":52401.0290944847,"v":226397.8171103355,"t":1705431600}
{"o":52401.0290944847,"h":52664.4294968176,"l":52325.10137641,"c":52560.8934398249,"v":225165.9470469485,"t":1705435200}
{"o":52560.8934398249,"h":53362.4370226075,"l":52560.8934398249,"c":53246.2399652344,"v":306174.1235088934,"t":1705438800}
{"o":53246.2399652344,"h":53408.225294956,"l":52999.3382628439,"c":53137.6083198833,"v":258197.315825197,"t":1705442400}
{"o":53137.6083198833,"h":53225.8415658138,"l":52730.2995516524,"c":52800.7705918069,"v":234501.3292527857,"t":1705446000}
{"o":52800.7705918069,"h":53559.4417735877,"l":52612.2901112255,"c":53350.6015756519,"v":244236.8656766626,"t":1705449600}
{"o":53350.6015756519,"h":54455.1013724964,"l":53179.5070230361,"c":53797.8622401725,"v":306914.3270162151,"t":1705453200}
{"o":53797.8622401725,"h":54574.9198146962,"l":53493.364313905,"c":54453.8014228707,"v":266582.3181970254,"t":1705456800}
{"o":54453.8014228707,"h":54461.7507822851,"l":53880.8374600505,"c":54143.7984158489,"v":220622.5471843011,"t":1705460400}
{"o":54143.7984158489,"h":54283.5521056822,"l":53628.8671000053,"c":53794.9881785094,"v":184829.4325344001,"t":1705464000}
{"o":53794.9881785094,"h":53950.9159148926,"l":53024.3091896995,"c":53061.5961692336,"v":197245.7390737874,"t":1705467600}
{"o":53061.5961692336,"h":53501.9158369077,"l":52956.0241156722,"c":53308.1317480355,"v":152744.1386318362,"t":1705471200}
{"o":53308.1317480355,"h":53471.5009177394,"l":52579.1103019941,"c":52693.20295066,"v":158986.4874000206,"t":1705474800}
{"o":52693.20295066,"h":52978.787427016,"l":52334.3399305816,"c":52925.5873031232,"v":187399.4198323188,"t":1705478400}
{"o":52925.5873031232,"h":53806.135157572,"l":52923.6030319739,"c":53639.3137227881,"v":191914.7295186746,"t":1705482000}
{"o":53639.3137227881,"h":55212.8855708982,"l":53526.3067349633,"c":55061.5133974085,"v":301218.8964363746,"t":1705485600}
{"o":55061.5133974085,"h":55613.4297509072,"l":54617.527855294,"c":55154.5853962273,"v":299188.923200116,"t":1705489200}
{"o":55154.5853962273,"h":55358.7552062218,"l":54445.3698130765,"c":55350.762901545,"v":282960.3862063835,"t":1705492800}
{"o":55350.762901545,"h":55529.3336197239,"l":54544.0283248482,"c":54710.6929299823,"v":257246.291441845,"t":1705496400}
{"o":54710.6929299823,"h":55355.2046764312,"l":53965.7418106101,"c":54748.302688682,"v":430638.2930517267,"t":1705500000}
{"o":54748.302688682,"h":55250.4692345394,"l":53485.5788595693,"c":53743.2538824073,"v":458459.0212698111,"t":1705503600}
{"o":53743.2538824073,"h":53831.5810767087,"l":53000.2783637983,"c":53406.2202626669,"v":458858.6446029397,"t":1705507200}
{"o":53406.2202626669,"h":53699.8688712693,"l":52686.7976324478,"c":53581.2933832082,"v":337913.1615604929,"t":1705510800}
{"o":53581.2933832082,"h":54296.070310224,"l":53097.301100183,"c":54257.4104782706,"v":330118.4626049746,"t":1705514400}
{"o":54257.4104782706,"h":54607.6469663929,"l":53874.5861073567,"c":54452.1916013751,"v":451711.1148034146,"t":1705518000}
{"o":54452.1916013751,"h":55045.9011453723,"l":54239.1718234589,"c":54767.2873210313,"v":373567.7484738327,"t":1705521600}
{"o":54767.2873210313,"h":55237.6188306085,"l":54509.8285315586,"c":55117.1214413329,"v":324575.6377273223,"t":1705525200}
{"o":55117.1214413329,"h":55187.5099833844,"l":54144.4172419528,"c":54666.4621268703,"v":370075.3958481178,"t":1705528800}
{"o":54666.4621268703,"h":55332.2735435112,"l":54215.9088731957,"c":55162.5692188119,"v":438535.2602155787,"t":1705532400}
{"o":55162.5692188119,"h":55802.6271485081,"l":54210.0219807935,"c":54584.6533568492,"v":432599.8309725829,"t":1705536000}
{"o":54584.6533568492,"h":54731.4807392805,"l":53832.9827239104,"c":54187.453100068,"v":304596.310243657,"t":1705539600}
{"o":54187.453100068,"h":54675.1088109502,"l":54021.271553797,"c":54557.9585349581,"v":275523.6958552842,"t":1705543200}
{"o":54557.9585349581,"h":54614.0061426346,"l":53862.592065067,"c":54007.5122021713,"v":270865.6434970211,"t":1705546800}
{"o":54007.5122021713,"h":54273.2199988168,"l":53693.5451104264,"c":54034.0796836219,"v":198580.7463388382,"t":1705550400}
{"o":54034.0796836219,"h":54495.7895414765,"l":53971.7760479574,"c":54448.8937097762,"v":191812.6604706699,"t":1705554000}
{"o":54448.8937097762,"h":54851.0694637187,"l":54336.1482563411,"c":54783.7854015206,"v":238551.223126385,"t":1705557600}
{"o":54783.7854015206,"h":54958.3844095055,"l":54051.5490251077,"c":54486.986997751,"v":386072.4588450277,"t":1705561200}
{"o":54486.986997751,"h":54739.4019050201,"l":54302.4012094397,"c":54425.6009458033,"v":277034.3154001324,"t":1705564800}
{"o":54425.6009458033,"h":54590.0022077419,"l":53987.0883735329,"c":54013.8435638388,"v":235027.1510396404,"t":1705568400}
{"o":54013.8435638388,"h":54290.0470424405,"l":53197.9363823589,"c":53261.6018371425,"v":240710.9016036114,"t":1705572000}
{"o":53261.6018371425,"h":53564.9985864187,"l":53228.7298344597,"c":53531.5461165575,"v":230140.4345944284,"t":1705575600}
{"o":53531.5461165575,"h":53535.2569871239,"l":52947.5795212411,"c":53308.390497838,"v":234143.3693717884,"t":1705579200}
{"o":53308.390497838,"h":53620.1994003328,"l":52423.8943354133,"c":53367.9090079577,"v":285575.0874206129,"t":1705582800}
{"o":53367.9090079577,"h":53708.7963908031,"l":53234.7667915927,"c":53612.6709945283,"v":264160.8733147121,"t":1705586400}
{"o":53612.6709945283,"h":53667.9754041791,"l":53059.5136999343,"c":53111.901898178,"v":288456.3601235502,"t":1705590000}
{"o":53111.901898178,"h":53156.2279669999,"l":51259.0560912339,"c":51724.9905265457,"v":542242.7488601439,"t":1705593600}
{"o":51724.9905265457,"h":51898.4468880645,"l":50983.0856658544,"c":51596.0100816499,"v":551025.81998264,"t":1705597200}
{"o":51596.0100816499,"h":51689.2471686005,"l":50628.7996856054,"c":51244.8566612613,"v":408157.3051158649,"t":1705600800}
{"o":51244.8566612613,"h":51423.5743080249,"l":49475.0881404224,"c":49899.6246676671,"v":478713.000585918,"t":1705604400}
{"o":49899.6246676671,"h":51215.4025012602,"l":49899.6012124013,"c":50730.2223438481,"v":460871.425604921,"t":1705608000}
{"o":50730.2223438481,"h":51080.0080201217,"l":50472.0379437214,"c":50882.3410756173,"v":334422.1016162322,"t":1705611600}
{"o":50882.3410756173,"h":51326.1224081172,"l":50754.4676917486,"c":51189.8395685933,"v":285716.1852153206,"t":1705615200}
{"o":51189.8395685933,"h":51306.9758115287,"l":50771.1302081356,"c":51061.7946100818,"v":310586.3493123675,"t":1705618800}
{"o":51061.7946100818,"h":51265.6390082243,"l":50653.2813524905,"c":50918.0066497908,"v":266859.2263837238,"t":1705622400}
{"o":50918.0066497908,"h":50949.0175532465,"l":50259.3422127285,"c":50563.2068774706,"v":245051.7276157309,"t":1705626000}
{"o":50563.2068774706,"h":50693.9867575785,"l":49978.9765020948,"c":50040.5584628408,"v":257430.086156893,"t":1705629600}
{"o":50040.5584628408,"h":50423.9172922622,"l":49502.1563912866,"c":50314.380027497,"v":298587.4472413568,"t":1705633200}
{"o":50314.380027497,"h":50821.5876923752,"l":50212.6067078558,"c":50738.1981949627,"v":180312.6247846338,"t":1705636800}
{"o":50738.1981949627,"h":51046.3844473573,"l":50522.8606752128,"c":50824.2425521654,"v":148620.8064725222,"t":1705640400}
{"o":50824.2425521654,"h":51484.0596774198,"l":50795.861321174,"c":51432.009636783,"v":166701.5452946739,"t":1705644000}
{"o":51432.009636783,"h":51583.4917990235,"l":50979.2558772838,"c":51097.7582529581,"v":148042.4376853477,"t":1705647600}
{"o":51097.7582529581,"h":51243.0020823138,"l":50747.7281458841,"c":51143.9082253911,"v":130919.8851382885,"t":1705651200}
{"o":51143.9082253911,"h":51414.2049037435,"l":50884.6467186939,"c":51164.9096169502,"v":132704.0148646558,"t":1705654800}
{"o":51164.9096169502,"h":51608.5126796748,"l":51053.5567858137,"c":51403.678379569,"v":144981.9042749557,"t":1705658400}
{"o":51403.678379569,"h":51500.154902556,"l":51054.0200285167,"c":51251.7257649511,"v":156022.3251759838,"t":1705662000}
{"o":51251.7257649511,"h":51253.5106580708,"l":50811.0491996346,"c":50961.4450720416,"v":153325.1079982018,"t":1705665600}
{"o":50961.4450720416,"h":51251.1259246667,"l":50729.7940242863,"c":50937.6259003149,"v":197941.2621978087,"t":1705669200}
{"o":50937.6259003149,"h":50992.9586340886,"l":49881.2892050793,"c":50134.9779781886,"v":372561.5851384535,"t":1705672800}
{"o":50134.9779781886,"h":50207.910039442,"l":49115.0492355591,"c":49348.3609091718,"v":539371.2803112462,"t":1705676400}
{"o":49348.3609091718,"h":49349.0700664977,"l":47087.0579808867,"c":47755.8856330111,"v":800672.4781538161,"t":1705680000}
{"o":47755.8856330111,"h":49424.1264206725,"l":47625.7708787352,"c":49417.8731178262,"v":517981.533450108,"t":1705683600}
{"o":49417.8731178262,"h":50679.7265017848,"l":49060.1336307913,"c":50360.0791210561,"v":493600.2628598366,"t":1705687200}
{"o":50360.0791210561,"h":51168.0224931879,"l":50080.1775641155,"c":50898.5281048833,"v":359888.9264623327,"t":1705690800}
{"o":50898.5281048833,"h":51308.8921939705,"l":50183.767051384,"c":50315.4832116158,"v":342157.9172644524,"t":1705694400}
{"o":50315.4832116158,"h":50744.1684875842,"l":50181.1190133817,"c":50633.8037701661,"v":292375.768211419,"t":1705698000}
{"o":50633.8037701661,"h":50749.1113615927,"l":50245.8214206347,"c":50544.0049308445,"v":269369.4609692342,"t":1705701600}
{"o":50544.0049308445,"h":50786.3772958544,"l":50341.3342265034,"c":50640.0252621224,"v":276398.7246517441,"t":1705705200}
{"o":50640.0252621224,"h":50640.0252621224,"l":49778.6249665232,"c":49864.8659354557,"v":282714.3695832418,"t":1705708800}
{"o":49864.8659354557,"h":50970.3295744413,"l":49792.527487021,"c":50759.4192496452,"v":262811.1461079983,"t":1705712400}
{"o":50759.4192496452,"h":50806.2149813499,"l":50383.2246419893,"c":50598.6976060344,"v":246906.3616782295,"t":1705716000}
{"o":50598.6976060344,"h":50711.8173567528,"l":50376.2442748491,"c":50634.8511040217,"v":261073.0393101471,"t":1705719600}
{"o":50634.8511040217,"h":50689.6616602439,"l":50330.761607802,"c":50353.7491784899,"v":225153.8277577501,"t":1705723200}
{"o":50353.7491784899,"h":50410.3509116918,"l":50022.8843723046,"c":50129.7109451839,"v":213273.447925055,"t":1705726800}
{"o":50129.7109451839,"h":50333.2019958479,"l":49890.3552627776,"c":50035.2676275442,"v":209178.0554116735,"t":1705730400}
{"o":50035.2676275442,"h":50122.2450262239,"l":49675.4283361699,"c":49709.278390096,"v":182819.7484243874,"t":1705734000}
{"o":49709.278390096,"h":49914.9266305448,"l":49475.2857830038,"c":49664.3531241977,"v":218782.9644658353,"t":1705737600}
{"o":49664.3531241977,"h":49850.4058586136,"l":49288.5760610042,"c":49379.5966216129,"v":208627.3589845124,"t":1705741200}
{"o":49379.5966216129,"h":49938.4459395416,"l":49376.9196334343,"c":49728.7143650901,"v":206499.9373299698,"t":1705744800}
{"o":49728.7143650901,"h":49910.5696805829,"l":49504.5173758136,"c":49767.4906659895,"v":215054.5725105488,"t":1705748400}
{"o":49767.4906659895,"h":49891.2016018131,"l":49535.3414702456,"c":49705.4822686023,"v":192875.4886699879,"t":1705752000}
{"o":49705.4822686023,"h":49892.4877234638,"l":49648.1110725445,"c":49813.3691744602,"v":216377.4234908221,"t":1705755600}
{"o":49813.3691744602,"h":49832.698315206,"l":49250.0861467121,"c":49276.8700215175,"v":267018.9958526386,"t":1705759200}
{"o":49276.8700215175,"h":49533.1970917694,"l":48825.0951332774,"c":49164.2829559806,"v":295709.7376811836,"t":1705762800}
{"o":49164.2829559806,"h":49460.8229701532,"l":49102.2359809977,"c":49255.8315222051,"v":258385.910775969,"t":1705766400}
{"o":49255.8315222051,"h":50020.9088864273,"l":49206.0074264208,"c":49828.3989574274,"v":289560.499200432,"t":1705770000}
{"o":49828.3989574274,"h":50055.2029484127,"l":49706.9009784222,"c":49860.4186312306,"v":296343.7573700289,"t":1705773600}
{"o":49860.4186312306,"h":50043.1287234859,"l":49657.9869047988,"c":49812.8567200814,"v":235924.3181873297,"t":1705777200}
{"o":49812.8567200814,"h":50359.3022777569,"l":49640.9080218947,"c":50197.5519058931,"v":235772.2654000748,"t":1705780800}
{"o":50197.5519058931,"h":50539.1246200394,"l":50105.4980693669,"c":50110.7763344395,"v":240673.9030869959,"t":1705784400}
{"o":50110.7763344395,"h":50472.5166299898,"l":50110.7763344395,"c":50399.9973405417,"v":240158.124716759,"t":1705788000}
{"o":50399.9973405417,"h":50399.9973405417,"l":49984.4499135199,"c":50237.5414518043,"v":233395.1800626671,"t":1705791600}
{"o":50237.5414518043,"h":50305.8097519618,"l":49704.5493605476,"c":49816.172846498,"v":307533.8149792759,"t":1705795200}
{"o":49816.172846498,"h":50053.3570773912,"l":49750.3276597843,"c":49845.4850724862,"v":238625.2997780345,"t":1705798800}
{"o":49845.4850724862,"h":50229.7520142338,"l":49845.4850724862,"c":50167.0722415874,"v":208407.3201634477,"t":1705802400}
{"o":50167.0722415874,"h":50457.1788300119,"l":50081.0357543522,"c":50227.3512570405,"v":211433.5781866615,"t":1705806000}
{"o":50227.3512570405,"h":50333.2153895127,"l":49956.6684097789,"c":50019.5856559937,"v":189790.5068294067,"t":1705809600}
{"o":50019.5856559937,"h":50080.8015485431,"l":49825.6769793038,"c":49880.2746766436,"v":185440.390921279,"t":1705813200}
{"o":49880.2746766436,"h":49904.9637624359,"l":49666.8783751014,"c":49720.8571299472,"v":184859.5549046485,"t":1705816800}
{"o":49720.8571299472,"h":50039.3932111814,"l":49666.9580828459,"c":49972.9887623,"v":177106.8190823173,"t":1705820400}
{"o":49972.9887623,"h":50241.3523875156,"l":49851.4197547088,"c":50034.950556075,"v":225156.0200987856,"t":1705824000}
{"o":50034.950556075,"h":50482.1502518277,"l":50034.950556075,"c":50482.1502518277,"v":188111.8650196293,"t":1705827600}
{"o":50482.1502518277,"h":50807.9220902509,"l":50288.7490184406,"c":50619.1177998165,"v":200854.9519941355,"t":1705831200}
{"o":50619.1177998165,"h":50708.8531377839,"l":50227.68922606,"c":50409.3469586642,"v":168818.2501440408,"t":1705834800}
{"o":50409.3469586642,"h":50650.0422844936,"l":50359.9795436901,"c":50385.8282735966,"v":175750.985017256,"t":1705838400}
{"o":50385.8282735966,"h":50593.759155271,"l":50274.0322597037,"c":50574.7351784414,"v":262637.9927901282,"t":1705842000}
{"o":50574.7351784414,"h":50689.539383186,"l":50388.4512426487,"c":50530.6142405636,"v":198234.8655934791,"t":1705845600}
{"o":50530.6142405636,"h":50617.3108729362,"l":49796.8489829525,"c":50055.1972957536,"v":331839.9507594432,"t":1705849200}
{"o":50055.1972957536,"h":50099.1174320554,"l":49629.1596477468,"c":49976.38455084,"v":257451.4784899899,"t":1705852800}
{"o":49976.38455084,"h":50122.8150200271,"l":49849.0385254276,"c":50006.8042450716,"v":202281.4045710399,"t":1705856400}
{"o":50006.8042450716,"h":50263.5881502511,"l":49912.6309227135,"c":50170.1399226614,"v":209333.0892822966,"t":1705860000}
{"o":50170.1399226614,"h":50206.574518704,"l":49904.3300760796,"c":50037.7997011458,"v":224018.0946285589,"t":1705863600}
{"o":50037.7997011458,"h":50056.789475831,"l":49630.4642489396,"c":49704.0112620743,"v":254750.6463934039,"t":1705867200}
{"o":49704.0112620743,"h":50170.784293926,"l":49666.3516445523,"c":50099.1115275242,"v":311857.7013357276,"t":1705870800}
{"o":50099.1115275242,"h":50163.7550096398,"l":49413.9867811228,"c":49533.7696136997,"v":252289.6717108463,"t":1705874400}
{"o":49533.7696136997,"h":49641.1581834466,"l":49125.9607783428,"c":49296.2042596966,"v":241595.2767148274,"t":1705878000}
{"o":49296.2042596966,"h":49725.1607447424,"l":49031.232583483,"c":49462.1146299854,"v":241996.2375600052,"t":1705881600}
{"o":49462.1146299854,"h":49707.1347255456,"l":48679.9724608503,"c":48789.4020040547,"v":308799.8277191842,"t":1705885200}
{"o":48789.4020040547,"h":49009.990516103,"l":48200.9814829301,"c":48332.0320053622,"v":277726.114605101,"t":1705888800}
{"o":48332.0320053622,"h":48495.0953622221,"l":47765.9881963963,"c":48304.5773674306,"v":297783.4980060665,"t":1705892400}
{"o":48304.5773674306,"h":48385.6044673023,"l":47614.0913630381,"c":47919.5324487055,"v":228557.2315201907,"t":1705896000}
{"o":47919.5324487055,"h":48739.7025901062,"l":47711.3901729401,"c":48644.4566549834,"v":207967.3050892014,"t":1705899600}
{"o":48644.4566549834,"h":48753.6666199164,"l":48397.8405635676,"c":48565.6942044233,"v":152702.9590792782,"t":1705903200}
{"o":48565.6942044233,"h":48600.2565218904,"l":48090.0085589818,"c":48224.053077953,"v":164644.7423824537,"t":1705906800}
{"o":48224.053077953,"h":48241.7462709603,"l":47318.8971862117,"c":47615.1957167193,"v":255014.1382768644,"t":1705910400}
{"o":47615.1957167193,"h":48028.7326422726,"l":47104.9238686056,"c":47280.5291450948,"v":254119.1848497469,"t":1705914000}
{"o":47280.5291450948,"h":47666.5494865319,"l":46694.4165066983,"c":47408.9377543508,"v":350972.4405614432,"t":1705917600}
{"o":47408.9377543508,"h":48042.1249825194,"l":47331.8787178121,"c":47773.3860288335,"v":223357.5886435605,"t":1705921200}
{"o":47773.3860288335,"h":48003.0639008192,"l":47340.6023952323,"c":47972.9662794804,"v":217907.0302994636,"t":1705924800}
{"o":47972.9662794804,"h":48949.8330693577,"l":47837.1806225141,"c":47957.9844268523,"v":279038.7905332151,"t":1705928400}
{"o":47957.9844268523,"h":47989.8759317056,"l":46791.2741130051,"c":47255.8200767431,"v":337080.7408718414,"t":1705932000}
{"o":47255.8200767431,"h":47366.8074433519,"l":46209.8635673757,"c":47150.8619791613,"v":461359.032850143,"t":1705935600}
{"o":47150.8619791613,"h":47472.6777975093,"l":46235.1166523223,"c":46490.840959624,"v":368363.686660344,"t":1705939200}
{"o":46490.840959624,"h":47226.113808506,"l":46355.9121876208,"c":46914.3475341753,"v":341028.9048776141,"t":1705942800}
{"o":46914.3475341753,"h":47165.056285269,"l":45790.6654780832,"c":46497.2403754895,"v":414220.9612478925,"t":1705946400}
{"o":46497.2403754895,"h":46954.1064822602,"l":44407.9597466557,"c":45256.6940282159,"v":807953.4661790305,"t":1705950000}
{"o":45256.6940282159,"h":47083.3942351985,"l":45158.9573215269,"c":46354.4080172666,"v":466378.4075203339,"t":1705953600}
{"o":46354.4080172666,"h":46361.976322097,"l":45495.368235205,"c":45738.2226356789,"v":316461.4221930639,"t":1705957200}
{"o":45738.2226356789,"h":46069.0536918337,"l":45189.5609362015,"c":45401.8704397495,"v":318727.798532963,"t":1705960800}
{"o":45401.8704397495,"h":45672.7143318789,"l":44505.0896024112,"c":45319.1865492651,"v":326648.1865281239,"t":1705964400}
{"o":45319.1865492651,"h":45990.1589704335,"l":45120.2613390797,"c":45802.7871743813,"v":336944.2653663297,"t":1705968000}
{"o":45802.7871743813,"h":45918.4696110916,"l":45245.6907515129,"c":45568.7224126711,"v":232970.1472077874,"t":1705971600}
{"o":45568.7224126711,"h":46245.7449025543,"l":45505.8088678927,"c":46245.7449025543,"v":217078.3188461552,"t":1705975200}
{"o":46245.7449025543,"h":46497.4415957356,"l":45914.8837991336,"c":46066.9774721555,"v":219838.8015526459,"t":1705978800}
{"o":46066.9774721555,"h":46508.0079122051,"l":46066.9774721555,"c":46183.8344770778,"v":213159.1981478234,"t":1705982400}
{"o":46183.8344770778,"h":46356.7640334191,"l":46053.3906342679,"c":46224.1714714692,"v":238880.4487802,"t":1705986000}
{"o":46224.1714714692,"h":46224.1714714692,"l":45762.383034268,"c":45804.7132918871,"v":206169.271969889,"t":1705989600}
{"o":45804.7132918871,"h":45881.9712040976,"l":44480.9806920229,"c":44773.4368718931,"v":247543.5933952741,"t":1705993200}
{"o":44773.4368718931,"h":45121.659813635,"l":43641.3395392374,"c":43785.119889805,"v":440861.9965481496,"t":1705996800}
{"o":43785.119889805,"h":44074.9347707439,"l":40415.2847528351,"c":43439.421561554,"v":529510.534860884,"t":1706000400}
{"o":43439.421561554,"h":44193.1542909189,"l":42871.9508045432,"c":42981.9468027977,"v":304212.2221315412,"t":1706004000}
{"o":42981.9468027977,"h":43504.582334717,"l":42722.9840479248,"c":43348.2896125496,"v":396239.4981164921,"t":1706007600}
{"o":43348.2896125496,"h":43930.4058496815,"l":42729.2025249103,"c":43417.4873648767,"v":390611.3120016439,"t":1706011200}
{"o":43417.4873648767,"h":43620.1236868471,"l":42791.4819863323,"c":42952.0862440441,"v":284035.3716987598,"t":1706014800}
{"o":42952.0862440441,"h":43910.2236866966,"l":42383.3697750855,"c":43841.9734454774,"v":518130.8632453553,"t":1706018400}
{"o":43841.9734454774,"h":45033.7057270587,"l":42943.3195332009,"c":44734.339300195,"v":591443.9809987654,"t":1706022000}
{"o":44734.339300195,"h":45125.625175109,"l":44119.4200607144,"c":45000.649154619,"v":381829.7077299063,"t":1706025600}
{"o":45000.649154619,"h":45327.3856982007,"l":44509.8217109277,"c":44638.0750720394,"v":417837.2510742793,"t":1706029200}
{"o":44638.0750720394,"h":45209.6081351875,"l":43291.2734145393,"c":43987.6487582909,"v":355956.284013403,"t":1706032800}
{"o":43987.6487582909,"h":44255.7801035053,"l":43740.7816677183,"c":43758.5312040885,"v":279506.6841683209,"t":1706036400}
{"o":43758.5312040885,"h":44441.0476859724,"l":43707.268454329,"c":43985.3151761657,"v":256928.848422213,"t":1706040000}
{"o":43985.3151761657,"h":44197.3780188978,"l":43495.453559096,"c":43811.9101498851,"v":268691.7072033031,"t":1706043600}
{"o":43811.9101498851,"h":44869.4299430928,"l":43770.1058361698,"c":44736.0033803465,"v":255322.7026593556,"t":1706047200}
{"o":44736.0033803465,"h":45843.3985143447,"l":44657.6478547163,"c":45627.7646416899,"v":333673.3103836084,"t":1706050800}
{"o":45627.7646416899,"h":46409.2424378804,"l":45228.5329794912,"c":46245.6997806619,"v":420160.9387815428,"t":1706054400}
{"o":46245.6997806619,"h":46404.5071775624,"l":45366.7621732854,"c":45397.223643361,"v":282904.9369099195,"t":1706058000}
{"o":45397.223643361,"h":45997.1825016606,"l":45316.9930478861,"c":45671.4972733854,"v":263874.6984074236,"t":1706061600}
{"o":45671.4972733854,"h":45747.7439624903,"l":45121.5650861313,"c":45191.1641155411,"v":387830.7898023695,"t":1706065200}
{"o":45191.1641155411,"h":45558.0810261954,"l":45079.8721632063,"c":45242.3325256231,"v":262759.4951553083,"t":1706068800}
{"o":45242.3325256231,"h":45942.4102053162,"l":45220.6509079134,"c":45872.7716383595,"v":236965.5857516947,"t":1706072400}
{"o":45872.7716383595,"h":46149.4694954409,"l":45394.8671436292,"c":46101.4310915355,"v":211750.8235362298,"t":1706076000}
{"o":46101.4310915355,"h":46967.5885911536,"l":45930.8208012368,"c":46597.1644017483,"v":245781.5030677108,"t":1706079600}
{"o":46597.1644017483,"h":47274.9287942031,"l":46471.9658425886,"c":46844.9222603964,"v":245047.5782654047,"t":1706083200}
{"o":46844.9222603964,"h":47169.4288951387,"l":46611.4599054154,"c":46911.7932172494,"v":227355.8417612196,"t":1706086800}
{"o":46911.7932172494,"h":47893.9448958637,"l":46807.3160126634,"c":47504.5015787261,"v":263884.4661462305,"t":1706090400}
{"o":47504.5015787261,"h":47592.9074108657,"l":46901.0017563519,"c":47201.5771815201,"v":204428.175827826,"t":1706094000}
{"o":47201.5771815201,"h":47601.5880789598,"l":46869.9895344021,"c":46877.0659842615,"v":263184.7925965864,"t":1706097600}
{"o":46877.0659842615,"h":47029.5643766119,"l":46296.9986327623,"c":46542.2889521017,"v":270839.4556080387,"t":1706101200}
{"o":46542.2889521017,"h":47162.9996117967,"l":46073.8019847694,"c":46500.0879325736,"v":360208.5390298822,"t":1706104800}
{"o":46500.0879325736,"h":47278.7113745285,"l":46211.4418823341,"c":47072.1464583807,"v":295960.4495923689,"t":1706108400}
{"o":47072.1464583807,"h":47530.685144573,"l":46696.7617321788,"c":47487.540559478,"v":337484.4487795295,"t":1706112000}
{"o":47487.540559478,"h":47498.2938687082,"l":47060.2712756172,"c":47178.4090512233,"v":277511.4685282062,"t":1706115600}
{"o":47178.4090512233,"h":47178.4090512233,"l":46318.6904265337,"c":46657.1906789339,"v":287963.4430226443,"t":1706119200}
{"o":46657.1906789339,"h":46828.5747505684,"l":46446.4297402649,"c":46754.5761509604,"v":233857.2255425061,"t":1706122800}
{"o":46754.5761509604,"h":47279.5153035469,"l":46485.931361658,"c":46566.0336068156,"v":320899.2980681771,"t":1706126400}
{"o":46566.0336068156,"h":47001.0191911795,"l":46499.9373054312,"c":46813.7524734253,"v":275524.3858058434,"t":1706130000}
{"o":46813.7524734253,"h":47547.7530505753,"l":46704.9104313701,"c":47349.6604878786,"v":262366.2147366134,"t":1706133600}
{"o":47349.6604878786,"h":48373.6292745679,"l":47297.529429369,"c":48041.9840906441,"v":330304.803970733,"t":1706137200}
{"o":48041.9840906441,"h":48485.4642673978,"l":47870.2968693764,"c":48431.4347885027,"v":331687.8954484567,"t":1706140800}
{"o":48431.4347885027,"h":48432.141130859,"l":47472.2543814043,"c":47564.1330683309,"v":239692.227639586,"t":1706144400}
{"o":47564.1330683309,"h":47998.115347275,"l":47481.5374874767,"c":47610.0352307634,"v":224385.9143288191,"t":1706148000}
{"o":47610.0352307634,"h":47983.9537389156,"l":47489.2834089108,"c":47800.4287912014,"v":199461.253998353,"t":1706151600}
{"o":47800.4287912014,"h":47953.844631803,"l":47233.2985225939,"c":47461.640199755,"v":237218.567150234,"t":1706155200}
{"o":47461.640199755,"h":47461.640199755,"l":46946.293663521,"c":47146.7853038876,"v":228625.45140655,"t":1706158800}
{"o":47146.7853038876,"h":47947.9650900043,"l":47074.0557986721,"c":47839.0773269697,"v":210833.3120833796,"t":1706162400}
{"o":47839.0773269697,"h":47869.2272800705,"l":47515.2612021624,"c":47718.8494657583,"v":194585.2590898973,"t":1706166000}
{"o":47718.8494657583,"h":47848.4403606409,"l":47412.1620984966,"c":47452.8528591261,"v":199831.3126490663,"t":1706169600}
{"o":47452.8528591261,"h":47680.1384534684,"l":47134.458768951,"c":47175.3049611298,"v":156022.1515487718,"t":1706173200}
{"o":47175.3049611298,"h":47654.4190092053,"l":46846.9240049533,"c":47643.3739831328,"v":177441.326938128,"t":1706176800}
{"o":47643.3739831328,"h":48324.4925021528,"l":47429.0430061134,"c":48133.1073688513,"v":231481.6568994921,"t":1706180400}
{"o":48133.1073688513,"h":48338.9603446142,"l":46849.3504843775,"c":47117.1469254891,"v":251014.3136552079,"t":1706184000}
{"o":47117.1469254891,"h":47271.4547261371,"l":46790.8898422917,"c":47143.4640709818,"v":227272.5553850816,"t":1706187600}
{"o":47143.4640709818,"h":47879.8843404399,"l":46963.6075181245,"c":47704.7322199431,"v":264707.1927832011,"t":1706191200}
{"o":47704.7322199431,"h":47707.267793116,"l":46480.4040583932,"c":46750.1877071314,"v":362943.5171495305,"t":1706194800}
{"o":46750.1877071314,"h":46991.9171525682,"l":46356.3407209501,"c":46409.8315948121,"v":298159.7315625844,"t":1706198400}
{"o":46409.8315948121,"h":46728.4223012526,"l":46046.905955789,"c":46568.8865033123,"v":310355.9968481839,"t":1706202000}
{"o":46568.8865033123,"h":47439.6153943473,"l":46568.8865033123,"c":46860.3984576104,"v":344222.0638135574,"t":1706205600}
{"o":46860.3984576104,"h":47731.3791777552,"l":46750.8250863095,"c":47512.5050994622,"v":299028.2381952726,"t":1706209200}
{"o":47512.5050994622,"h":47526.2644241421,"l":46827.3585019276,"c":47076.3272372923,"v":280271.6233206333,"t":1706212800}
{"o":47076.3272372923,"h":47335.2599183731,"l":46879.8003537716,"c":47124.979532142,"v":297998.4145733067,"t":1706216400}
{"o":47124.979532142,"h":47338.0743984008,"l":46775.5428357666,"c":47209.9183652912,"v":219314.4612004179,"t":1706220000}
{"o":47209.9183652912,"h":47380.99540107,"l":46859.0745379811,"c":46975.6717273072,"v":224851.5753566938,"t":1706223600}
{"o":46975.6717273072,"h":47376.5984798103,"l":46650.8195828756,"c":47076.241743988,"v":229053.0409519527,"t":1706227200}
{"o":47076.241743988,"h":47076.241743988,"l":46537.8870184942,"c":46746.5693021669,"v":243865.1723902077,"t":1706230800}
{"o":46746.5693021669,"h":47702.998777792,"l":46701.3314163918,"c":47619.8298422801,"v":232788.3867054565,"t":1706234400}
{"o":47619.8298422801,"h":47736.1819998666,"l":47368.3679678277,"c":47578.3066563136,"v":185071.1289614498,"t":1706238000}
{"o":47578.3066563136,"h":47860.8092973102,"l":47491.7752707329,"c":47571.0581887933,"v":186956.5081766846,"t":1706241600}
{"o":47571.0581887933,"h":47617.7809828624,"l":47322.6601722775,"c":47438.8811599476,"v":198907.2304875743,"t":1706245200}
{"o":47438.8811599476,"h":47657.3864794138,"l":47158.1971887284,"c":47240.4791913088,"v":203478.9174491156,"t":1706248800}
{"o":47240.4791913088,"h":47338.8801592038,"l":46950.2500365217,"c":47101.1639932653,"v":245800.2428965379,"t":1706252400}
{"o":47101.1639932653,"h":47667.1859201653,"l":47101.1639932653,"c":47468.5442192475,"v":214901.2731571564,"t":1706256000}
{"o":47468.5442192475,"h":47991.2004336751,"l":47312.1150166383,"c":47358.8974217646,"v":178854.2983952275,"t":1706259600}
{"o":47358.8974217646,"h":49090.6818935654,"l":47266.4571868729,"c":48943.7845743357,"v":258530.0575342709,"t":1706263200}
{"o":48943.7845743357,"h":49961.0599461765,"l":48943.7845743357,"c":49725.287698744,"v":341291.8071097328,"t":1706266800}
{"o":49725.287698744,"h":49878.0610086911,"l":48950.070668561,"c":49067.2470750372,"v":271319.6936317842,"t":1706270400}
{"o":49067.2470750372,"h":49427.9794950786,"l":48773.7644304525,"c":48897.2366816736,"v":219780.9365314799,"t":1706274000}
{"o":48897.2366816736,"h":49765.7486357347,"l":48866.3518177741,"c":49722.4628292309,"v":306024.8129754285,"t":1706277600}
{"o":49722.4628292309,"h":50082.0719191762,"l":49225.6673012745,"c":49943.9837867652,"v":463402.3542244172,"t":1706281200}
{"o":49943.9837867652,"h":50825.3529956352,"l":49873.2480480499,"c":50392.9495853412,"v":520444.8469809402,"t":1706284800}
{"o":50392.9495853412,"h":50568.9002585399,"l":50051.919909496,"c":50452.3992455487,"v":330575.6065240388,"t":1706288400}
{"o":50452.3992455487,"h":50703.7067659994,"l":50113.2340309415,"c":50426.4866900609,"v":289713.2601399751,"t":1706292000}
{"o":50426.4866900609,"h":50453.8119020473,"l":50066.231314893,"c":50268.9389516154,"v":285520.5888439463,"t":1706295600}
{"o":50268.9389516154,"h":50702.8648931567,"l":49798.9817209805,"c":49896.1138794862,"v":320940.7682839211,"t":1706299200}
{"o":49896.1138794862,"h":50105.3019237599,"l":49618.9990632309,"c":49950.7414039707,"v":289305.8689534924,"t":1706302800}
{"o":49950.7414039707,"h":50120.7038697746,"l":49617.5233379111,"c":49999.5751828037,"v":317477.0466399426,"t":1706306400}
{"o":49999.5751828037,"h":50088.7755738772,"l":49726.9879921846,"c":49923.7949327388,"v":296743.8785941057,"t":1706310000}
{"o":49923.7949327388,"h":50331.7898444351,"l":49823.044707082,"c":50258.8429313317,"v":254906.411708086,"t":1706313600}
{"o":50258.8429313317,"h":50736.5037120547,"l":49972.618816702,"c":50201.2673677471,"v":262113.9282315377,"t":1706317200}
{"o":50201.2673677471,"h":50658.3186573596,"l":50140.8040331136,"c":50388.2914365498,"v":214566.1941857884,"t":1706320800}
{"o":50388.2914365498,"h":50480.8377765606,"l":50115.0219022532,"c":50199.7201996888,"v":252010.333861597,"t":1706324400}
{"o":50199.7201996888,"h":50239.0598531161,"l":49979.0859459713,"c":50157.0690993012,"v":230041.6253728893,"t":1706328000}
{"o":50157.0690993012,"h":50161.999436496,"l":49466.5896708812,"c":49542.6867989999,"v":234818.2619525699,"t":1706331600}
{"o":49542.6867989999,"h":49717.7794460204,"l":49318.5766512657,"c":49462.5574453557,"v":227970.267457711,"t":1706335200}
{"o":49462.5574453557,"h":49579.0622268773,"l":49123.0506745318,"c":49368.3745569711,"v":238680.7697036903,"t":1706338800}
{"o":49368.3745569711,"h":49485.0535952865,"l":49095.5437261269,"c":49166.7916169565,"v":165532.7080994356,"t":1706342400}
{"o":49166.7916169565,"h":49865.33067821,"l":49060.2312554653,"c":49699.5104304228,"v":190195.2596637416,"t":1706346000}
{"o":49699.5104304228,"h":49942.6731304923,"l":49649.4553304549,"c":49761.9488630426,"v":156267.5804872897,"t":1706349600}
{"o":49761.9488630426,"h":49848.4091649844,"l":49660.7154145456,"c":49820.7885372986,"v":206901.5677458353,"t":1706353200}
{"o":49820.7885372986,"h":49933.0947208695,"l":49619.0806462362,"c":49869.1057443153,"v":149130.3652870141,"t":1706356800}
{"o":49869.1057443153,"h":50102.8820098732,"l":49726.3723548969,"c":49890.2267204223,"v":181940.7564645502,"t":1706360400}
{"o":49890.2267204223,"h":50453.1984022725,"l":49816.7492648288,"c":50151.9256687719,"v":257293.7774717646,"t":1706364000}
{"o":50151.9256687719,"h":50348.1115955618,"l":50058.5600777096,"c":50209.7400200284,"v":219745.0211975507,"t":1706367600}
{"o":50209.7400200284,"h":50568.0513046604,"l":49916.9715300574,"c":49990.314994594,"v":226538.381844326,"t":1706371200}
{"o":49990.314994594,"h":50241.3799153786,"l":49941.4971636265,"c":50124.7391373399,"v":185154.1463673618,"t":1706374800}
{"o":50124.7391373399,"h":50492.7812841232,"l":50075.1437281893,"c":50272.7200008725,"v":186816.5274525805,"t":1706378400}
{"o":50272.7200008725,"h":50558.1590031348,"l":50234.7880391656,"c":50383.2704307344,"v":179514.2419817037,"t":1706382000}
{"o":50383.2704307344,"h":50546.2709380426,"l":50287.9319718879,"c":50502.8430711195,"v":191861.8347494392,"t":1706385600}
{"o":50502.8430711195,"h":50736.0078534051,"l":50353.4734410956,"c":50622.553949488,"v":215504.5567493171,"t":1706389200}
{"o":50622.553949488,"h":50729.8622955303,"l":50418.2227614748,"c":50729.8622955303,"v":206053.0514461066,"t":1706392800}
{"o":50729.8622955303,"h":51154.7960289966,"l":50627.4620283936,"c":51051.5448696266,"v":216208.6305030809,"t":1706396400}
{"o":51051.5448696266,"h":51130.4937593189,"l":50570.5408919345,"c":50772.2112388584,"v":210173.6780605355,"t":1706400000}
{"o":50772.2112388584,"h":51417.9951890952,"l":50735.7197642391,"c":50905.2443268166,"v":254048.8194670134,"t":1706403600}
{"o":50905.2443268166,"h":51177.8652071464,"l":50798.865616918,"c":51046.5718549207,"v":242062.8824456449,"t":1706407200}
{"o":51046.5718549207,"h":52352.3037517744,"l":50993.763416302,"c":52302.7483964634,"v":298408.7524776714,"t":1706410800}
{"o":52302.7483964634,"h":52655.720260905,"l":52191.8911579966,"c":52502.1241141716,"v":343572.0078365335,"t":1706414400}
{"o":52502.1241141716,"h":52558.2213191518,"l":51757.5042113296,"c":52057.4209780949,"v":272705.3133111864,"t":1706418000}
{"o":52057.4209780949,"h":52119.2318327127,"l":51564.5830230514,"c":51753.8104728692,"v":221171.1193116657,"t":1706421600}
{"o":51753.8104728692,"h":52015.8666713,"l":51691.8533556248,"c":51852.1660499049,"v":187603.6530837957,"t":1706425200}
{"o":51852.1660499049,"h":52564.3089150136,"l":51743.3453790379,"c":52229.3832220597,"v":201122.699443558,"t":1706428800}
{"o":52229.3832220597,"h":53047.3206996107,"l":52220.1511202118,"c":52623.1160731394,"v":232914.7238504553,"t":1706432400}
{"o":52623.1160731394,"h":53857.0864992147,"l":52618.9408696981,"c":53541.8419430659,"v":295820.4260756591,"t":1706436000}
{"o":53541.8419430659,"h":53699.8081804643,"l":52832.0617366355,"c":53276.2329573999,"v":259068.3063265992,"t":1706439600}
{"o":53276.2329573999,"h":53287.0892593595,"l":52442.0715529414,"c":52990.337140154,"v":350154.1559870499,"t":1706443200}
{"o":52990.337140154,"h":53363.4880042336,"l":52678.4051139441,"c":52805.9451576568,"v":333807.9002928157,"t":1706446800}
{"o":52805.9451576568,"h":53198.1685903405,"l":52366.2709149632,"c":52406.0143646043,"v":309010.3583798098,"t":1706450400}
{"o":52406.0143646043,"h":53018.3583544743,"l":52373.4220574899,"c":52591.654402923,"v":353937.9225304053,"t":1706454000}
{"o":52591.654402923,"h":52992.9243051138,"l":52522.0021876232,"c":52802.237956321,"v":265639.342789026,"t":1706457600}
{"o":52802.237956321,"h":52802.237956321,"l":51883.1113610124,"c":52054.1727085727,"v":309089.9160432533,"t":1706461200}
{"o":52054.1727085727,"h":52097.4733985841,"l":51484.6150751284,"c":51594.6295045307,"v":321149.6322977619,"t":1706464800}
{"o":51594.6295045307,"h":51953.2368850129,"l":50218.2168723327,"c":51188.0497294614,"v":392681.6819933996,"t":1706468400}
{"o":51188.0497294614,"h":51769.3326730563,"l":50630.5175663562,"c":51616.8463162788,"v":393720.9787321934,"t":1706472000}
{"o":51616.8463162788,"h":52128.0643081146,"l":51397.2078702076,"c":51942.0859112578,"v":310473.6968104217,"t":1706475600}
{"o":51942.0859112578,"h":52010.3607774147,"l":51281.7143751546,"c":51325.408478472,"v":329109.6358879216,"t":1706479200}
{"o":51325.408478472,"h":52156.723799408,"l":51162.5161096073,"c":52062.5636354782,"v":364816.815998546,"t":1706482800}
{"o":52062.5636354782,"h":52062.5636354782,"l":52062.5636354782,"c":52062.5636354782,"v":312110.0354468178,"t":1706486400}
{"o":52062.5636354782,"h":52648.6142778455,"l":51742.8463855506,"c":52468.3720789942,"v":320311.8220123854,"t":1706490000}
{"o":52468.3720789942,"h":52867.9348206297,"l":52216.2323550371,"c":52565.7683417744,"v":320068.9487180941,"t":1706493600}
{"o":52565.7683417744,"h":53590.6634056441,"l":52465.3381961859,"c":52978.170158638,"v":325715.3293851639,"t":1706497200}
{"o":52978.170158638,"h":53030.2971927489,"l":52477.5993188446,"c":52577.4847357555,"v":292746.0453453579,"t":1706500800}
{"o":52577.4847357555,"h":52795.7597362338,"l":52078.162840445,"c":52163.5103393211,"v":241192.3371965928,"t":1706504400}
{"o":52163.5103393211,"h":52770.6040055616,"l":52146.5168566714,"c":52644.9347123449,"v":225358.3721102527,"t":1706508000}
{"o":52644.9347123449,"h":52925.6213166446,"l":52280.2191981673,"c":52347.48472019,"v":212205.1517328958,"t":1706511600}
{"o":52347.48472019,"h":52678.3594270263,"l":52104.6881271095,"c":52527.9192352133,"v":244669.5976125084,"t":1706515200}
{"o":52527.9192352133,"h":52816.5172459479,"l":52153.0251176418,"c":52646.8832567355,"v":223302.7700466166,"t":1706518800}
{"o":52646.8832567355,"h":53005.9022245624,"l":52417.165590466,"c":52893.6723720204,"v":172424.3807781641,"t":1706522400}
{"o":52893.6723720204,"h":53027.9523459703,"l":52536.2463843271,"c":52740.9493029499,"v":236847.7769867895,"t":1706526000}
{"o":52740.9493029499,"h":53005.1396317373,"l":52269.1123148444,"c":52525.0697687454,"v":272740.1782446905,"t":1706529600}
{"o":52525.0697687454,"h":52525.0697687454,"l":51866.5300565166,"c":52070.8510733314,"v":404283.7336199602,"t":1706533200}
{"o":52070.8510733314,"h":52491.3001170294,"l":51716.9181097533,"c":51965.1954667106,"v":372686.5619870257,"t":1706536800}
{"o":51965.1954667106,"h":52701.8206996917,"l":51838.9597543237,"c":52676.6221757505,"v":241912.6273042098,"t":1706540400}
{"o":52676.6221757505,"h":55102.8027008629,"l":52676.6221757505,"c":54692.3908451683,"v":442186.3100214779,"t":1706544000}
{"o":54692.3908451683,"h":55002.6795709507,"l":54270.4955979032,"c":54412.6568053673,"v":341736.8506288078,"t":1706547600}
{"o":54412.6568053673,"h":54679.6256272056,"l":53947.4007779911,"c":54211.191778552,"v":294611.2314463921,"t":1706551200}
{"o":54211.191778552,"h":54705.8215641693,"l":54196.5660295442,"c":54436.6412470339,"v":222930.6947991944,"t":1706554800}
{"o":54436.6412470339,"h":54920.4133921129,"l":54409.805447975,"c":54816.0153582471,"v":202200.947100598,"t":1706558400}
{"o":54816.0153582471,"h":54968.9692255445,"l":54725.0282285917,"c":54732.3727427226,"v":200285.6746712177,"t":1706562000}
{"o":54732.3727427226,"h":54962.6485493135,"l":54512.53267232,"c":54663.6401604425,"v":211062.4364709613,"t":1706565600}
{"o":54663.6401604425,"h":55180.9793496526,"l":54498.1498153528,"c":55047.5133122662,"v":256377.0252416792,"t":1706569200}
{"o":55047.5133122662,"h":55220.6799527105,"l":54672.4501952064,"c":54715.9669100763,"v":228024.3000261401,"t":1706572800}
{"o":54715.9669100763,"h":55744.0737016918,"l":54658.1878352458,"c":55650.1069716955,"v":295206.2181982913,"t":1706576400}
{"o":55650.1069716955,"h":56179.97966136,"l":55394.5596998281,"c":55836.5918634602,"v":259843.3161165785,"t":1706580000}
{"o":55836.5918634602,"h":56160.9339756384,"l":55216.1237699019,"c":55291.8317543277,"v":266079.9075624443,"t":1706583600}
{"o":55291.8317543277,"h":55436.2028728818,"l":54914.5136233479,"c":55322.1528009724,"v":183439.2006073513,"t":1706587200}
{"o":55322.1528009724,"h":55779.3370396364,"l":55113.8920684835,"c":55601.6247695426,"v":204928.9994471705,"t":1706590800}
{"o":55601.6247695426,"h":55914.3995297028,"l":55333.2744250082,"c":55902.0697652732,"v":217953.0151665129,"t":1706594400}
{"o":55902.0697652732,"h":55966.4914978693,"l":55640.9304509797,"c":55679.9878696819,"v":178572.9104460778,"t":1706598000}
{"o":55679.9878696819,"h":56286.5560011904,"l":55445.7593960227,"c":55979.0213537826,"v":213211.8819641605,"t":1706601600}
{"o":55979.0213537826,"h":56298.5846980179,"l":55770.2811110085,"c":55995.490793742,"v":177326.0090938208,"t":1706605200}
{"o":55995.490793742,"h":56541.8225695439,"l":55763.2154924579,"c":56380.6283182786,"v":173736.0399641348,"t":1706608800}
{"o":56380.6283182786,"h":57554.6599924727,"l":56380.6283182786,"c":57389.8266516296,"v":265946.3301317532,"t":1706612400}
{"o":57389.8266516296,"h":57548.0517291821,"l":56354.6443485948,"c":56653.09766437,"v":327550.3453648089,"t":1706616000}
{"o":56653.09766437,"h":57024.521381147,"l":56062.5193435432,"c":56514.8559592282,"v":308784.3387471742,"t":1706619600}
{"o":56514.8559592282,"h":57269.2271425876,"l":56110.0452396721,"c":57056.0589583718,"v":295723.3752845299,"t":1706623200}
{"o":57056.0589583718,"h":57618.7939653199,"l":56633.8055206381,"c":56741.9937784866,"v":398237.9420813041,"t":1706626800}
{"o":56741.9937784866,"h":56803.99430875,"l":55925.1621540476,"c":56536.8807660915,"v":337850.6272740231,"t":1706630400}
{"o":56536.8807660915,"h":57044.4331794475,"l":56447.2592201623,"c":56738.8145781886,"v":280545.0579689402,"t":1706634000}
{"o":56738.8145781886,"h":57017.7846184899,"l":56242.2947120047,"c":56869.9122246302,"v":273113.4454620202,"t":1706637600}
{"o":56869.9122246302,"h":57180.3484518461,"l":56745.3127119964,"c":56997.4505632418,"v":181956.2243542099,"t":1706641200}