{"o":1250.8310984614,"h":1256.7798335062,"l":1233.4807887175,"c":1250.15535816,"v":1455843.1871632854,"t":1731844800}
{"o":1250.15535816,"h":1250.7450266357,"l":1223.2953713617,"c":1233.1508657757,"v":1532679.6522670372,"t":1731848400}
{"o":1233.1508657757,"h":1245.9556813273,"l":1230.4695421982,"c":1243.3412930849,"v":1469951.1536370395,"t":1731852000}
{"o":1243.3412930849,"h":1252.6441106777,"l":1237.2839387076,"c":1246.4002885003,"v":1526437.4572096178,"t":1731855600}
{"o":1246.4002885003,"h":1250.1484942947,"l":1237.1256760789,"c":1243.6169848178,"v":1566405.883958803,"t":1731859200}
{"o":1243.6169848178,"h":1250.1952050555,"l":1233.4839921021,"c":1245.1934490645,"v":1362180.6200855395,"t":1731862800}
{"o":1245.1934490645,"h":1247.7437935897,"l":1231.4813852017,"c":1240.8232818962,"v":1286103.1671145726,"t":1731866400}
{"o":1240.8232818962,"h":1254.5433163247,"l":1233.8114771417,"c":1254.0364302541,"v":1378996.7946017315,"t":1731870000}
{"o":1254.0364302541,"h":1263.1061029659,"l":1245.2673732168,"c":1256.0282094826,"v":1440843.6669740584,"t":1731873600}
{"o":1256.0282094826,"h":1260.4494088706,"l":1239.7009631733,"c":1240.4370460088,"v":1369483.7756792514,"t":1731877200}
{"o":1240.4370460088,"h":1255.7310827165,"l":1233.5654818179,"c":1251.2153095573,"v":1382584.3602635411,"t":1731880800}
{"o":1251.2153095573,"h":1270.4034597736,"l":1242.7705591448,"c":1265.2053428301,"v":1396491.567695688,"t":1731884400}
{"o":1265.2053428301,"h":1270.2913217647,"l":1246.5260051739,"c":1252.8281171998,"v":1461051.9759076887,"t":1731888000}
{"o":1252.8281171998,"h":1277.0038928688,"l":1248.5683617436,"c":1265.7848886477,"v":1369302.9137487141,"t":1731891600}
{"o":1265.7848886477,"h":1278.5269422015,"l":1263.5225104031,"c":1275.9054026029,"v":1353942.9754368691,"t":1731895200}
{"o":1275.9054026029,"h":1300.7537906898,"l":1263.4834723035,"c":1299.3141861388,"v":1300800.2428759229,"t":1731898800}
{"o":1299.3141861388,"h":1305.7548199526,"l":1281.6334750001,"c":1291.7807986115,"v":1293500.480405096,"t":1731902400}
{"o":1291.7807986115,"h":1301.6965568952,"l":1286.0667965482,"c":1294.0563029053,"v":1188028.7344866274,"t":1731906000}
{"o":1294.0563029053,"h":1298.1146670221,"l":1285.2919927576,"c":1288.7650333647,"v":1296264.5070050256,"t":1731909600}
{"o":1288.7650333647,"h":1291.5188793348,"l":1276.1352582976,"c":1289.2417643292,"v":1109547.1895865863,"t":1731913200}
{"o":1289.2417643292,"h":1294.6252240188,"l":1276.7975261893,"c":1292.1794888826,"v":1158325.2509113913,"t":1731916800}
{"o":1292.1794888826,"h":1307.522128112,"l":1284.4990789799,"c":1303.6177716291,"v":1512909.4982307288,"t":1731920400}
{"o":1303.6177716291,"h":1322.7990179793,"l":1297.5209241192,"c":1317.6749979454,"v":1380122.4280323037,"t":1731924000}
{"o":1317.6749979454,"h":1317.6749979454,"l":1287.006590111,"c":1291.1171288414,"v":1478826.2953371303,"t":1731927600}
{"o":1291.1171288414,"h":1300.9157971202,"l":1285.432477658,"c":1293.8258711026,"v":1225192.8439391821,"t":1731931200}
{"o":1293.8258711026,"h":1298.5050798627,"l":1269.8433751801,"c":1271.4248868997,"v":1561953.8645350658,"t":1731934800}
{"o":1271.4248868997,"h":1304.3902738466,"l":1268.1776527106,"c":1287.7129267742,"v":1513003.6542303192,"t":1731938400}
{"o":1287.7129267742,"h":1305.2807684806,"l":1280.34021249,"c":1295.9074595608,"v":1629732.2952380446,"t":1731942000}
{"o":1295.9074595608,"h":1299.4149840919,"l":1270.5265753316,"c":1278.4604636014,"v":1693458.3076259929,"t":1731945600}
{"o":1278.4604636014,"h":1291.1522679193,"l":1265.6600343005,"c":1277.5830953665,"v":1776598.427047031,"t":1731949200}
{"o":1277.5830953665,"h":1288.1697615403,"l":1263.6768855838,"c":1270.2866666476,"v":1679162.2380962013,"t":1731952800}
{"o":1270.2866666476,"h":1272.348659421,"l":1248.3903385576,"c":1259.4675576395,"v":1769628.3155521732,"t":1731956400}
{"o":1259.4675576395,"h":1281.4132345868,"l":1256.2166903668,"c":1272.8408950694,"v":1715393.4277866154,"t":1731960000}
{"o":1272.8408950694,"h":1284.1508291416,"l":1269.4301949503,"c":1270.1728722996,"v":1572868.3285388479,"t":1731963600}
{"o":1270.1728722996,"h":1282.1826252741,"l":1270.1728722996,"c":1276.3021551789,"v":1433996.0831180466,"t":1731967200}
{"o":1276.3021551789,"h":1280.3393575842,"l":1267.0891720991,"c":1278.1996119337,"v":1408324.1583871031,"t":1731970800}
{"o":1278.1996119337,"h":1285.6697105618,"l":1265.8487726728,"c":1276.6109690437,"v":1493149.2861349189,"t":1731974400}
{"o":1276.6109690437,"h":1282.3694304368,"l":1270.6313731742,"c":1272.1296325977,"v":1366284.266366313,"t":1731978000}
{"o":1272.1296325977,"h":1286.0508902381,"l":1270.0021296003,"c":1286.0508902381,"v":1324211.5915587607,"t":1731981600}
{"o":1286.0508902381,"h":1296.6993217938,"l":1281.346041422,"c":1282.3644442046,"v":1518428.0109485702,"t":1731985200}
{"o":1282.3644442046,"h":1284.8446704913,"l":1272.256319549,"c":1278.0644425893,"v":1554858.0719080679,"t":1731988800}
{"o":1278.0644425893,"h":1290.6523896085,"l":1275.2548092707,"c":1283.9078584372,"v":1638024.10107207,"t":1731992400}
{"o":1283.9078584372,"h":1296.2910926184,"l":1282.4482602471,"c":1296.2910926184,"v":2730370.1553580048,"t":1731996000}
{"o":1296.2910926184,"h":1302.3970483313,"l":1292.3751493991,"c":1297.2576450458,"v":2367142.5782359787,"t":1731999600}
{"o":1297.2576450458,"h":1307.1350844978,"l":1294.5196565756,"c":1302.1203034344,"v":1807811.807776415,"t":1732003200}
{"o":1302.1203034344,"h":1311.1974127694,"l":1288.9956272499,"c":1304.4002463119,"v":1575364.6516965376,"t":1732006800}
{"o":1304.4002463119,"h":1310.8493960166,"l":1302.0557741973,"c":1310.7461618373,"v":1270166.8328373465,"t":1732010400}
{"o":1310.7461618373,"h":1316.007450827,"l":1307.8933116953,"c":1311.7376840408,"v":1440811.2934955233,"t":1732014000}
{"o":1311.7376840408,"h":1318.6983720008,"l":1304.0823442615,"c":1307.1319091308,"v":1613411.9394796111,"t":1732017600}
{"o":1307.1319091308,"h":1308.0517040296,"l":1278.3063706056,"c":1278.3063706056,"v":1740920.8865294957,"t":1732021200}
{"o":1278.3063706056,"h":1282.7833191997,"l":1270.1130154296,"c":1276.3802903387,"v":1891591.6260962663,"t":1732024800}
{"o":1276.3802903387,"h":1285.764612302,"l":1270.8383550107,"c":1283.0806766229,"v":1694163.7277057373,"t":1732028400}
{"o":1283.0806766229,"h":1292.0568422732,"l":1279.8297090314,"c":1289.8868252477,"v":1734414.4531016022,"t":1732032000}
{"o":1289.8868252477,"h":1296.6500429216,"l":1283.1905162832,"c":1294.2482061353,"v":1762119.6147202151,"t":1732035600}
{"o":1294.2482061353,"h":1303.86238366,"l":1290.3463260023,"c":1298.9161344902,"v":1674815.908575895,"t":1732039200}
{"o":1298.9161344902,"h":1303.6937458091,"l":1291.397696858,"c":1298.464249253,"v":1532049.8655380346,"t":1732042800}
{"o":1298.464249253,"h":1301.8391666291,"l":1271.9423980926,"c":1278.0458993315,"v":1675860.6185230373,"t":1732046400}
{"o":1278.0458993315,"h":1281.8207537854,"l":1250.0388954066,"c":1260.7197081433,"v":1895634.4236674258,"t":1732050000}
{"o":1260.7197081433,"h":1264.8466245274,"l":1245.0462288986,"c":1255.6556631059,"v":1463219.6623210637,"t":1732053600}
{"o":1255.6556631059,"h":1268.6989957726,"l":1252.0508758338,"c":1266.5038282075,"v":1175553.7105444812,"t":1732057200}
{"o":1266.5038282075,"h":1267.7665735232,"l":1255.9766091969,"c":1263.5148498812,"v":1101727.7422475591,"t":1732060800}
{"o":1263.5148498812,"h":1268.6567429524,"l":1249.2106814585,"c":1252.5702726788,"v":1596449.9880069261,"t":1732064400}
{"o":1252.5702726788,"h":1253.8994899458,"l":1239.5191710786,"c":1242.0785331675,"v":1761357.413533522,"t":1732068000}
{"o":1242.0785331675,"h":1246.7848297727,"l":1228.4462213789,"c":1246.5859351989,"v":1695706.3002929622,"t":1732071600}
{"o":1246.5859351989,"h":1247.2594982658,"l":1234.2064136078,"c":1245.1800821061,"v":1710147.9289042102,"t":1732075200}
{"o":1245.1800821061,"h":1253.3013859798,"l":1240.1626920528,"c":1252.8016572148,"v":1530395.564533964,"t":1732078800}
{"o":1252.8016572148,"h":1256.141465813,"l":1248.9931656067,"c":1251.2984910226,"v":1317847.7742614357,"t":1732082400}
{"o":1251.2984910226,"h":1260.0741176342,"l":1248.0924186188,"c":1257.579926443,"v":1466678.772948748,"t":1732086000}
{"o":1257.579926443,"h":1273.0150632848,"l":1255.5775777659,"c":1266.9158190496,"v":1533048.5396086224,"t":1732089600}
{"o":1266.9158190496,"h":1270.7822193905,"l":1261.2657359169,"c":1266.7390203438,"v":1353864.7790761711,"t":1732093200}
{"o":1266.7390203438,"h":1270.6336486804,"l":1260.5705459464,"c":1262.0488341616,"v":1182798.765862596,"t":1732096800}
{"o":1262.0488341616,"h":1269.9456126094,"l":1252.0461636857,"c":1266.9462057211,"v":1370502.2213425951,"t":1732100400}
{"o":1266.9462057211,"h":1271.8411798417,"l":1255.589319983,"c":1260.930887838,"v":1420506.6117505035,"t":1732104000}
{"o":1260.930887838,"h":1272.8619154977,"l":1255.2759370522,"c":1271.1905566355,"v":1625432.9685604428,"t":1732107600}
{"o":1271.1905566355,"h":1292.3510006582,"l":1268.9700699473,"c":1278.7633062087,"v":1987208.0522655251,"t":1732111200}
{"o":1278.7633062087,"h":1282.3365929623,"l":1258.2764802787,"c":1270.3122102557,"v":2139617.8232187736,"t":1732114800}
{"o":1270.3122102557,"h":1274.6313534089,"l":1239.9244182179,"c":1251.32668863,"v":2351652.1484694453,"t":1732118400}
{"o":1251.32668863,"h":1256.055217881,"l":1235.8017036066,"c":1235.8017036066,"v":1763716.0952442107,"t":1732122000}
{"o":1235.8017036066,"h":1248.2387853124,"l":1232.3773321915,"c":1242.7172857932,"v":2044624.5090289335,"t":1732125600}
{"o":1242.7172857932,"h":1244.2024446021,"l":1230.9751908639,"c":1242.2787584156,"v":1714320.7794754175,"t":1732129200}
{"o":1242.2787584156,"h":1254.979569371,"l":1235.3623721705,"c":1252.7686679513,"v":1482239.5680282121,"t":1732132800}
{"o":1252.7686679513,"h":1268.7191322898,"l":1250.0794692913,"c":1260.6519314807,"v":1545591.5828152106,"t":1732136400}
{"o":1260.6519314807,"h":1268.3165901989,"l":1253.5882064705,"c":1259.30524286,"v":1367880.4668975461,"t":1732140000}
{"o":1259.30524286,"h":1264.8778323149,"l":1251.8174283496,"c":1255.5514340463,"v":890754.298385461,"t":1732143600}
{"o":1255.5514340463,"h":1270.2367642663,"l":1251.9159585155,"c":1267.7565405486,"v":911393.8458368253,"t":1732147200}
{"o":1267.7565405486,"h":1272.202238354,"l":1259.7205029088,"c":1259.8021921207,"v":1068724.852729721,"t":1732150800}
{"o":1259.8021921207,"h":1260.7967647348,"l":1224.4932662996,"c":1237.5013887779,"v":1417536.2789761594,"t":1732154400}
{"o":1237.5013887779,"h":1262.4380276953,"l":1235.066076779,"c":1257.4875268049,"v":1332611.7376874003,"t":1732158000}
{"o":1257.4875268049,"h":1288.4267615577,"l":1256.0187851161,"c":1281.2505669767,"v":1474829.8674094568,"t":1732161600}
{"o":1281.2505669767,"h":1289.5737496288,"l":1269.6004473575,"c":1274.9515492018,"v":1375255.0361871736,"t":1732165200}
{"o":1274.9515492018,"h":1275.2117548057,"l":1262.1614365838,"c":1268.9073191476,"v":1977539.3869779492,"t":1732168800}
{"o":1268.9073191476,"h":1293.6872565753,"l":1268.9073191476,"c":1286.9475506155,"v":1571443.8299001704,"t":1732172400}
{"o":1286.9475506155,"h":1292.8651730136,"l":1282.9882968032,"c":1289.5266305826,"v":1448947.9904609548,"t":1732176000}
{"o":1289.5266305826,"h":1296.949955423,"l":1286.5668809521,"c":1288.669761237,"v":1693993.629860349,"t":1732179600}
{"o":1288.669761237,"h":1293.2653537779,"l":1280.2725034721,"c":1288.2217597642,"v":1519467.4741554756,"t":1732183200}
{"o":1288.2217597642,"h":1291.7309953096,"l":1278.1229600803,"c":1278.4895535758,"v":1565258.7041486306,"t":1732186800}
{"o":1278.4895535758,"h":1310.6309032852,"l":1278.1376615716,"c":1291.5132007038,"v":2033445.9786753326,"t":1732190400}
{"o":1291.5132007038,"h":1327.0078575855,"l":1289.1725523131,"c":1306.889930634,"v":3204311.1156573058,"t":1732194000}
{"o":1306.889930634,"h":1343.6500182693,"l":1292.9200903828,"c":1339.085236087,"v":3107757.5721613937,"t":1732197600}
{"o":1339.085236087,"h":1344.982634058,"l":1297.096321827,"c":1326.2972693576,"v":2164343.5649343901,"t":1732201200}
{"o":1326.2972693576,"h":1359.7223006731,"l":1322.8970833697,"c":1356.1316121303,"v":1660770.5771441525,"t":1732204800}
{"o":1356.1316121303,"h":1379.6900444702,"l":1349.7466976094,"c":1370.9455327015,"v":1704736.2496876181,"t":1732208400}
{"o":1370.9455327015,"h":1380.6527608909,"l":1364.4850016961,"c":1375.6018790998,"v":1679033.9683933249,"t":1732212000}
{"o":1375.6018790998,"h":1382.9786468777,"l":1350.3080883644,"c":1353.8861376819,"v":1759261.7926909036,"t":1732215600}
{"o":1353.8861376819,"h":1369.606809721,"l":1348.2504435773,"c":1355.1939961515,"v":1545393.7661573754,"t":1732219200}
{"o":1355.1939961515,"h":1362.0939102367,"l":1348.1459041099,"c":1349.2137357054,"v":1685085.0681282931,"t":1732222800}
{"o":1349.2137357054,"h":1360.8924642852,"l":1349.1106392472,"c":1359.0690739124,"v":1267687.4944150001,"t":1732226400}
{"o":1359.0690739124,"h":1372.4582906464,"l":1358.3887554284,"c":1366.8031991397,"v":1334320.2714314596,"t":1732230000}
{"o":1366.8031991397,"h":1378.9547590987,"l":1353.9931433566,"c":1355.9335528934,"v":1540661.6131305459,"t":1732233600}
{"o":1355.9335528934,"h":1371.5714234079,"l":1346.0534918322,"c":1359.3541533207,"v":1444454.9153965486,"t":1732237200}
{"o":1359.3541533207,"h":1384.0326404327,"l":1359.3510280355,"c":1374.7919498017,"v":1568934.3798837217,"t":1732240800}
{"o":1374.7919498017,"h":1409.4719036389,"l":1370.3770918201,"c":1399.3748333381,"v":1786697.2577230164,"t":1732244400}
{"o":1399.3748333381,"h":1401.030317557,"l":1386.4804759041,"c":1391.1489961842,"v":1510876.5368696081,"t":1732248000}
{"o":1391.1489961842,"h":1399.8527046756,"l":1384.8386887852,"c":1388.5415564211,"v":1388882.9629624151,"t":1732251600}
{"o":1388.5415564211,"h":1392.291932599,"l":1374.6316918677,"c":1381.8577322911,"v":1329043.2509182293,"t":1732255200}
{"o":1381.8577322911,"h":1389.6434815613,"l":1378.0595748796,"c":1382.450531703,"v":1200002.0155439379,"t":1732258800}
{"o":1382.450531703,"h":1390.7946522491,"l":1378.5039208519,"c":1384.7098339884,"v":1046702.606330306,"t":1732262400}
{"o":1384.7098339884,"h":1385.7795332332,"l":1367.9629642756,"c":1377.1901747357,"v":1015407.3059430858,"t":1732266000}
{"o":1377.1901747357,"h":1380.6925018362,"l":1367.7318049671,"c":1370.6465530182,"v":1088054.928265468,"t":1732269600}
{"o":1370.6465530182,"h":1382.9666025347,"l":1365.4204471274,"c":1382.1754298709,"v":1059260.6423362424,"t":1732273200}
{"o":1382.1754298709,"h":1387.7738052008,"l":1377.8368559779,"c":1385.4514786247,"v":1059664.1084447047,"t":1732276800}
{"o":1385.4514786247,"h":1385.6565344921,"l":1346.764557155,"c":1359.2394306633,"v":1582558.2126414247,"t":1732280400}
{"o":1359.2394306633,"h":1369.6777748501,"l":1345.3463650437,"c":1349.9994594704,"v":1506265.5776838225,"t":1732284000}
{"o":1349.9994594704,"h":1371.4197257481,"l":1347.7138915065,"c":1366.4977894306,"v":1261331.0479738843,"t":1732287600}
{"o":1366.4977894306,"h":1366.7194708055,"l":1348.3209598666,"c":1360.3092681488,"v":1154719.3942916181,"t":1732291200}
{"o":1360.3092681488,"h":1365.1252898313,"l":1344.1422967622,"c":1356.5900889909,"v":1190571.6033177129,"t":1732294800}
{"o":1356.5900889909,"h":1359.6207708723,"l":1333.7613443804,"c":1348.1528605861,"v":1257063.7903239054,"t":1732298400}
{"o":1348.1528605861,"h":1360.3030382136,"l":1340.222929397,"c":1354.0054616928,"v":1439235.3609831608,"t":1732302000}
{"o":1354.0054616928,"h":1361.8460196581,"l":1349.9373657724,"c":1360.0398851787,"v":1170685.3411192852,"t":1732305600}
{"o":1360.0398851787,"h":1374.7353460944,"l":1351.6908488389,"c":1370.8714670495,"v":1281318.7819237392,"t":1732309200}
{"o":1370.8714670495,"h":1373.0393858411,"l":1355.6920921614,"c":1358.3636732532,"v":1177843.0014494816,"t":1732312800}
{"o":1358.3636732532,"h":1369.9451649273,"l":1351.7594742723,"c":1369.7659904757,"v":1171869.1773916243,"t":1732316400}
{"o":1369.7659904757,"h":1374.1601866748,"l":1361.1950502397,"c":1361.9930683369,"v":1168567.1433557644,"t":1732320000}
{"o":1361.9930683369,"h":1373.7035824165,"l":1357.2949086492,"c":1368.1166441775,"v":1110403.2328485432,"t":1732323600}
{"o":1368.1166441775,"h":1368.5206662987,"l":1350.8663429861,"c":1355.3331357154,"v":1142388.9400770916,"t":1732327200}
{"o":1355.3331357154,"h":1371.7725778769,"l":1351.352474822,"c":1371.1794194336,"v":1133258.0689412642,"t":1732330800}
{"o":1371.1794194336,"h":1407.2369761317,"l":1369.1423471524,"c":1398.0835879915,"v":1360344.4875973978,"t":1732334400}
{"o":1398.0835879915,"h":1404.2140826298,"l":1376.4973773512,"c":1385.7398142121,"v":1081667.4719633602,"t":1732338000}
{"o":1385.7398142121,"h":1387.8513872831,"l":1378.8055803741,"c":1381.6755637502,"v":1200677.7885916007,"t":1732341600}
{"o":1381.6755637502,"h":1388.7776056715,"l":1372.7837149375,"c":1376.8499917253,"v":981802.5111584485,"t":1732345200}
{"o":1376.8499917253,"h":1383.1109709206,"l":1364.6358294944,"c":1375.2295790273,"v":991634.3793159889,"t":1732348800}
{"o":1375.2295790273,"h":1380.8967944609,"l":1371.9912077603,"c":1376.5028728525,"v":844444.1440960519,"t":1732352400}
{"o":1376.5028728525,"h":1381.5112482014,"l":1367.40842814,"c":1368.7751295191,"v":860780.4994288806,"t":1732356000}
{"o":1368.7751295191,"h":1371.9571059072,"l":1358.0495758791,"c":1365.0781555382,"v":845416.1612716498,"t":1732359600}
{"o":1365.0781555382,"h":1376.9887368825,"l":1364.2674385019,"c":1373.4437720553,"v":850744.3182611703,"t":1732363200}
{"o":1373.4437720553,"h":1387.1982664842,"l":1370.7427388439,"c":1384.825339358,"v":868104.5368915499,"t":1732366800}
{"o":1384.825339358,"h":1404.3158831321,"l":1379.3780825641,"c":1401.8972538248,"v":1164335.4669394328,"t":1732370400}
{"o":1401.8972538248,"h":1405.8616116495,"l":1384.807685736,"c":1385.6059340118,"v":1044038.6262320469,"t":1732374000}
{"o":1385.6059340118,"h":1388.5502699708,"l":1359.2457950136,"c":1369.1388834661,"v":1458790.6198822395,"t":1732377600}
{"o":1369.1388834661,"h":1377.4221329556,"l":1359.1300367844,"c":1372.6686342624,"v":1103654.7603309241,"t":1732381200}
{"o":1372.6686342624,"h":1372.6686342624,"l":1361.8832673558,"c":1366.033862891,"v":934905.2476971117,"t":1732384800}
{"o":1366.033862891,"h":1368.7481648933,"l":1354.6489603615,"c":1356.2866027024,"v":1037918.8441072376,"t":1732388400}
{"o":1356.2866027024,"h":1362.6936739319,"l":1346.0786292958,"c":1361.9022675227,"v":1360772.1512730252,"t":1732392000}
{"o":1361.9022675227,"h":1363.5125998275,"l":1353.4230844605,"c":1361.456993094,"v":1141177.194176231,"t":1732395600}
{"o":1361.456993094,"h":1365.3358117502,"l":1356.9942034699,"c":1359.3881817208,"v":991379.5901084872,"t":1732399200}
{"o":1359.3881817208,"h":1361.0127577651,"l":1348.3962499378,"c":1358.6303124441,"v":1061328.4502341519,"t":1732402800}
{"o":1358.6303124441,"h":1377.111793085,"l":1356.5074395116,"c":1375.8599770592,"v":1282009.0222387919,"t":1732406400}
{"o":1375.8599770592,"h":1384.8207653794,"l":1374.6727051328,"c":1378.9754491611,"v":1104872.6715571065,"t":1732410000}
{"o":1378.9754491611,"h":1383.7406139099,"l":1373.6419330718,"c":1378.0747720492,"v":1161949.3264981068,"t":1732413600}
{"o":1378.0747720492,"h":1381.3043973106,"l":1371.9412847168,"c":1378.656208426,"v":975641.3585561588,"t":1732417200}
{"o":1378.656208426,"h":1381.9969251138,"l":1362.5212014469,"c":1369.4987744614,"v":1169103.2361155325,"t":1732420800}
{"o":1369.4987744614,"h":1371.571266862,"l":1341.5831325952,"c":1360.450423308,"v":928827.2212790551,"t":1732424400}
{"o":1360.450423308,"h":1367.3890191379,"l":1353.1680196927,"c":1365.1238091405,"v":940563.1934628988,"t":1732428000}
{"o":1365.1238091405,"h":1368.2708960508,"l":1361.8890052727,"c":1367.8319909172,"v":850025.1687097959,"t":1732431600}
{"o":1367.8319909172,"h":1368.6564435667,"l":1353.5817165613,"c":1354.2393193376,"v":904525.4721823086,"t":1732435200}
{"o":1354.2393193376,"h":1360.5380544815,"l":1348.9070315106,"c":1356.4218149461,"v":915070.3125389176,"t":1732438800}
{"o":1356.4218149461,"h":1358.9463364992,"l":1334.5817857275,"c":1343.5458398485,"v":997433.0621707236,"t":1732442400}
{"o":1343.5458398485,"h":1345.2617309603,"l":1317.1662538787,"c":1324.5106915216,"v":1197549.3682687106,"t":1732446000}
{"o":1324.5106915216,"h":1334.2375016206,"l":1284.6432083873,"c":1304.9805864262,"v":1724631.8854926475,"t":1732449600}
{"o":1304.9805864262,"h":1327.4974310519,"l":1297.647791817,"c":1320.1828093266,"v":1139589.429970169,"t":1732453200}
{"o":1320.1828093266,"h":1321.7529261195,"l":1294.5411143341,"c":1317.7777674547,"v":1222922.5941335356,"t":1732456800}
{"o":1317.7777674547,"h":1320.1447734332,"l":1298.1196209684,"c":1301.072588307,"v":1224544.233060539,"t":1732460400}
{"o":1301.072588307,"h":1324.8798756263,"l":1298.2548882646,"c":1315.4296820504,"v":1355978.8926283626,"t":1732464000}
{"o":1315.4296820504,"h":1321.7201627819,"l":1302.1399560689,"c":1318.8353660672,"v":1191544.2672003896,"t":1732467600}
{"o":1318.8353660672,"h":1334.6995121964,"l":1313.0574270065,"c":1330.8227181901,"v":1066403.6642964578,"t":1732471200}
{"o":1330.8227181901,"h":1332.3125130512,"l":1319.2474900941,"c":1324.1586618755,"v":1069282.9002727019,"t":1732474800}
{"o":1324.1586618755,"h":1336.8378283942,"l":1322.1804442268,"c":1336.0783225123,"v":925153.60561129,"t":1732478400}
{"o":1336.0783225123,"h":1339.4510664658,"l":1329.0907833006,"c":1337.5108598341,"v":825293.1632417495,"t":1732482000}
{"o":1337.5108598341,"h":1355.0832091265,"l":1335.9862073816,"c":1350.6718592162,"v":953334.1737493406,"t":1732485600}
{"o":1350.6718592162,"h":1357.8660088939,"l":1340.0018974005,"c":1347.2093452869,"v":1304495.6334257154,"t":1732489200}
{"o":1347.2093452869,"h":1349.9094135605,"l":1333.9447453953,"c":1338.4688538859,"v":1344625.9117707224,"t":1732492800}
{"o":1338.4688538859,"h":1340.1487339997,"l":1309.9340734805,"c":1324.8779694564,"v":1403531.4804705693,"t":1732496400}
{"o":1324.8779694564,"h":1340.972192311,"l":1324.0701454551,"c":1332.5867427447,"v":1106337.447442488,"t":1732500000}
{"o":1332.5867427447,"h":1347.4308838655,"l":1331.3069242312,"c":1345.7490119571,"v":1053402.7236358048,"t":1732503600}
{"o":1345.7490119571,"h":1353.7572408939,"l":1337.9426325876,"c":1345.4928893045,"v":1013674.4924210478,"t":1732507200}
{"o":1345.4928893045,"h":1354.4402570399,"l":1343.6865907295,"c":1349.8746945041,"v":879171.9816695763,"t":1732510800}
{"o":1349.8746945041,"h":1354.1301881521,"l":1341.7955321417,"c":1343.0075823927,"v":1015324.4751476318,"t":1732514400}
{"o":1343.0075823927,"h":1354.5351127313,"l":1340.4708862463,"c":1350.5019695153,"v":1165955.1281298329,"t":1732518000}
{"o":1350.5019695153,"h":1360.182455371,"l":1349.073123233,"c":1357.943289125,"v":877890.3606789778,"t":1732521600}
{"o":1357.943289125,"h":1367.6079595098,"l":1349.2310813112,"c":1358.4697903798,"v":1074898.4633954174,"t":1732525200}
{"o":1358.4697903798,"h":1362.5803891885,"l":1340.4602177382,"c":1352.9929358084,"v":903702.7639928232,"t":1732528800}
{"o":1352.9929358084,"h":1353.5632523342,"l":1339.0814617491,"c":1344.086576535,"v":944789.5363992864,"t":1732532400}
{"o":1344.086576535,"h":1345.942187697,"l":1333.6118623839,"c":1338.4533905088,"v":1052668.7447233042,"t":1732536000}
{"o":1338.4533905088,"h":1341.7263098952,"l":1313.9542731221,"c":1321.7803932916,"v":1314964.9400210187,"t":1732539600}
{"o":1321.7803932916,"h":1326.7919273516,"l":1285.1622522466,"c":1289.0197574526,"v":1638672.5486517788,"t":1732543200}
{"o":1289.0197574526,"h":1317.2072799289,"l":1253.2273743629,"c":1305.0670488895,"v":2032540.675239675,"t":1732546800}
{"o":1305.0670488895,"h":1311.0304374979,"l":1285.8336093826,"c":1294.4033453885,"v":1605224.7313648248,"t":1732550400}
{"o":1294.4033453885,"h":1294.4918324797,"l":1261.8819764592,"c":1277.2184553434,"v":1643358.3349061809,"t":1732554000}
{"o":1277.2184553434,"h":1288.9804949146,"l":1270.6464619247,"c":1277.5415349113,"v":1226267.6770842185,"t":1732557600}
{"o":1277.5415349113,"h":1283.4430435593,"l":1259.4319225925,"c":1276.4299602199,"v":1288453.1783276664,"t":1732561200}
{"o":1276.4299602199,"h":1286.5198584693,"l":1269.554462318,"c":1277.8061072998,"v":1269372.1635102369,"t":1732564800}
{"o":1277.8061072998,"h":1282.3286604857,"l":1251.773722871,"c":1269.8337190482,"v":1417236.4768630115,"t":1732568400}
{"o":1269.8337190482,"h":1273.1827243916,"l":1230.3790503725,"c":1260.536346787,"v":1414307.5326571881,"t":1732572000}
{"o":1260.536346787,"h":1271.7809401391,"l":1244.6371563636,"c":1247.0129084876,"v":1161732.9410114107,"t":1732575600}
{"o":1247.0129084876,"h":1270.7010412636,"l":1243.3994587056,"c":1253.6186692626,"v":1409306.4120579499,"t":1732579200}
{"o":1253.6186692626,"h":1267.4331501548,"l":1248.8381629911,"c":1264.9071867058,"v":1034305.5245627768,"t":1732582800}
{"o":1264.9071867058,"h":1275.7760582049,"l":1258.6411343934,"c":1271.4201617278,"v":958582.6158345435,"t":1732586400}
{"o":1271.4201617278,"h":1272.8255136347,"l":1256.8446733505,"c":1264.8650106114,"v":997770.4824733665,"t":1732590000}
{"o":1264.8650106114,"h":1270.5037465961,"l":1257.0413911812,"c":1263.355042126,"v":1044884.9217766935,"t":1732593600}
{"o":1263.355042126,"h":1271.9760175687,"l":1259.8025530252,"c":1271.800472755,"v":997912.9838470231,"t":1732597200}
{"o":1271.800472755,"h":1276.8820053653,"l":1261.2209971604,"c":1269.6154429923,"v":1068958.6799134072,"t":1732600800}
{"o":1269.6154429923,"h":1269.9516013965,"l":1246.8748371407,"c":1255.7410714636,"v":1124265.0026841396,"t":1732604400}
{"o":1255.7410714636,"h":1261.0382030103,"l":1225.1082770381,"c":1239.047705508,"v":1504628.2051082074,"t":1732608000}
{"o":1239.047705508,"h":1260.0125540357,"l":1236.9711577312,"c":1246.1731063078,"v":1134858.5787218998,"t":1732611600}
{"o":1246.1731063078,"h":1250.941539883,"l":1208.7933297556,"c":1209.3259356318,"v":1188845.1988796389,"t":1732615200}
{"o":1209.3259356318,"h":1216.9876841262,"l":1181.1620151216,"c":1213.3974483693,"v":1660378.3892040325,"t":1732618800}
{"o":1213.3974483693,"h":1225.0424567238,"l":1202.7109855804,"c":1212.0249396933,"v":1430980.2644544498,"t":1732622400}
{"o":1212.0249396933,"h":1223.1231965652,"l":1204.2243741369,"c":1213.2879868074,"v":1309501.1277872273,"t":1732626000}
{"o":1213.2879868074,"h":1243.5451334002,"l":1201.9009410129,"c":1228.9759077162,"v":1460241.8871685667,"t":1732629600}
{"o":1228.9759077162,"h":1240.975695889,"l":1210.7218406857,"c":1211.0926467313,"v":1531220.3800499488,"t":1732633200}
{"o":1211.0926467313,"h":1245.8340347724,"l":1208.1620956162,"c":1234.8136865855,"v":1467547.3701750962,"t":1732636800}
{"o":1234.8136865855,"h":1240.467518945,"l":1219.4824901657,"c":1226.3810162556,"v":1383107.2785447519,"t":1732640400}
{"o":1226.3810162556,"h":1226.7613209979,"l":1190.7289281744,"c":1202.8332140825,"v":1453703.1944472163,"t":1732644000}
{"o":1202.8332140825,"h":1219.9066859768,"l":1200.4434355015,"c":1219.7946586904,"v":1452528.1594820186,"t":1732647600}
{"o":1219.7946586904,"h":1233.5458734615,"l":1204.1183340442,"c":1227.7015633432,"v":1481596.3464635438,"t":1732651200}
{"o":1227.7015633432,"h":1239.8057558703,"l":1218.8466681105,"c":1225.79581074,"v":1155466.6254964359,"t":1732654800}
{"o":1225.79581074,"h":1240.4745701912,"l":1218.4630198449,"c":1224.1504365689,"v":1296083.5092131272,"t":1732658400}
{"o":1224.1504365689,"h":1231.6290808038,"l":1215.9113496656,"c":1228.281728503,"v":1024990.7332834713,"t":1732662000}
{"o":1228.281728503,"h":1244.1230297324,"l":1220.7083399091,"c":1222.3412637314,"v":1164794.4798813446,"t":1732665600}
{"o":1222.3412637314,"h":1236.6020076241,"l":1204.8912237844,"c":1235.6729090089,"v":1130581.7369660449,"t":1732669200}
{"o":1235.6729090089,"h":1244.4566888222,"l":1224.4707640258,"c":1243.9081651722,"v":1239714.9647063247,"t":1732672800}
{"o":1243.9081651722,"h":1244.3038412568,"l":1225.996143508,"c":1232.4758736357,"v":1374129.8309466161,"t":1732676400}
{"o":1232.4758736357,"h":1244.4316723965,"l":1222.8260277091,"c":1224.2971137307,"v":1320036.3424558376,"t":1732680000}
{"o":1224.2971137307,"h":1225.2114584745,"l":1211.3857285355,"c":1218.1799724772,"v":922287.79922679,"t":1732683600}
{"o":1218.1799724772,"h":1239.5620564576,"l":1218.1799724772,"c":1227.8937109047,"v":1191104.9458112784,"t":1732687200}
{"o":1227.8937109047,"h":1251.5869893501,"l":1226.9213775174,"c":1247.885323028,"v":1179682.3581685871,"t":1732690800}
{"o":1247.885323028,"h":1251.5534511033,"l":1240.5718930286,"c":1243.1853047693,"v":1094519.466152797,"t":1732694400}
{"o":1243.1853047693,"h":1245.4851766906,"l":1232.4842492701,"c":1244.205174861,"v":1043540.0124790787,"t":1732698000}
{"o":1244.205174861,"h":1262.6477664602,"l":1233.8943618344,"c":1256.3324163672,"v":1061105.1511576774,"t":1732701600}
{"o":1256.3324163672,"h":1259.0527407649,"l":1246.7146423522,"c":1251.6007370096,"v":1151505.6034957927,"t":1732705200}
{"o":1251.6007370096,"h":1253.1477547484,"l":1237.2579415733,"c":1249.4683503813,"v":1373290.9378760271,"t":1732708800}
{"o":1249.4683503813,"h":1269.151550525,"l":1246.3197043923,"c":1266.5609983718,"v":1353562.2930092008,"t":1732712400}
{"o":1266.5609983718,"h":1277.5096923364,"l":1259.5343174623,"c":1275.2790931716,"v":1405168.1077954622,"t":1732716000}
{"o":1275.2790931716,"h":1289.1483669739,"l":1262.6717161929,"c":1281.9988224798,"v":1470930.9216675134,"t":1732719600}
{"o":1281.9988224798,"h":1288.5040554736,"l":1268.9527404302,"c":1272.293487441,"v":1497731.740291324,"t":1732723200}
{"o":1272.293487441,"h":1283.9635531508,"l":1264.1773338019,"c":1278.4713521728,"v":1278547.1358146919,"t":1732726800}
{"o":1278.4713521728,"h":1287.6223120659,"l":1266.2974974832,"c":1276.6889009513,"v":1223886.941551765,"t":1732730400}
{"o":1276.6889009513,"h":1284.8800159394,"l":1272.4342385591,"c":1274.4729367543,"v":1061925.8737891519,"t":1732734000}
{"o":1274.4729367543,"h":1295.9052596376,"l":1265.000491207,"c":1288.4518666752,"v":1294503.6460650619,"t":1732737600}
{"o":1288.4518666752,"h":1292.8771336148,"l":1266.8161139328,"c":1279.9421637918,"v":1057944.4080061039,"t":1732741200}
{"o":1279.9421637918,"h":1290.9700474558,"l":1269.7960856858,"c":1283.7312285408,"v":1009170.2702608133,"t":1732744800}
{"o":1283.7312285408,"h":1296.9816999804,"l":1280.9455308316,"c":1289.9987015782,"v":1214232.6896011631,"t":1732748400}
{"o":1289.9987015782,"h":1312.0262388464,"l":1277.4070058809,"c":1306.3341590794,"v":1541415.9227889869,"t":1732752000}
{"o":1306.3341590794,"h":1307.7022326368,"l":1290.7789591447,"c":1298.7150742198,"v":1233736.6963120964,"t":1732755600}
{"o":1298.7150742198,"h":1309.6431638549,"l":1289.0886151747,"c":1290.3898856778,"v":1180984.4293786178,"t":1732759200}
{"o":1290.3898856778,"h":1294.3463626677,"l":1265.321084265,"c":1279.0918575936,"v":1292868.2869605212,"t":1732762800}
{"o":1279.0918575936,"h":1291.2142449062,"l":1272.2247759229,"c":1280.3940027243,"v":1068461.2683574141,"t":1732766400}
{"o":1280.3940027243,"h":1284.0256059527,"l":1261.176782495,"c":1270.4414528532,"v":908298.6702641447,"t":1732770000}
{"o":1270.4414528532,"h":1272.9920118839,"l":1261.4036130531,"c":1270.452994668,"v":988185.1029179754,"t":1732773600}
{"o":1270.452994668,"h":1276.5600045925,"l":1255.8127753927,"c":1268.2011907227,"v":1021682.8253533,"t":1732777200}
{"o":1268.2011907227,"h":1273.9984083745,"l":1260.9202766588,"c":1271.1649359122,"v":1101842.8040472004,"t":1732780800}
{"o":1271.1649359122,"h":1272.3844739729,"l":1255.6548383479,"c":1256.0882879188,"v":1015626.756238588,"t":1732784400}
{"o":1256.0882879188,"h":1261.3084075632,"l":1245.0481040679,"c":1255.2154902185,"v":1097542.6821908127,"t":1732788000}
{"o":1255.2154902185,"h":1265.4084706887,"l":1247.5156490947,"c":1261.8531185082,"v":1088589.7217677187,"t":1732791600}
{"o":1261.8531185082,"h":1263.669031223,"l":1243.1037187644,"c":1256.5956256661,"v":1091170.8673863111,"t":1732795200}
{"o":1256.5956256661,"h":1261.8745361483,"l":1240.0653609008,"c":1259.6556899528,"v":1191385.2032818459,"t":1732798800}
{"o":1259.6556899528,"h":1266.4787866381,"l":1247.1432243118,"c":1253.2618705488,"v":1469915.3721292685,"t":1732802400}
{"o":1253.2618705488,"h":1257.3552282315,"l":1237.0734799797,"c":1241.2452243085,"v":1404309.4317954062,"t":1732806000}
{"o":1241.2452243085,"h":1257.841221436,"l":1241.2411939216,"c":1250.4615709716,"v":1273848.088685977,"t":1732809600}
{"o":1250.4615709716,"h":1259.2490809371,"l":1250.4122847846,"c":1252.8693793867,"v":1247878.3163511229,"t":1732813200}
{"o":1252.8693793867,"h":1262.4184355624,"l":1252.8270454691,"c":1260.4921563339,"v":1094315.722485909,"t":1732816800}
{"o":1260.4921563339,"h":1261.0745012024,"l":1249.4808941211,"c":1254.0231608994,"v":994851.3560181941,"t":1732820400}
{"o":1254.0231608994,"h":1257.6525012315,"l":1244.6483798997,"c":1255.5253725896,"v":942065.6198513957,"t":1732824000}
{"o":1255.5253725896,"h":1261.3275032361,"l":1254.3508068007,"c":1256.245614197,"v":834468.2295566128,"t":1732827600}
{"o":1256.245614197,"h":1267.6285510566,"l":1249.9032601719,"c":1267.3491471553,"v":844792.1255927443,"t":1732831200}
{"o":1267.3491471553,"h":1269.5683187603,"l":1261.71150986,"c":1265.5884496258,"v":875794.5953065611,"t":1732834800}
{"o":1265.5884496258,"h":1271.6934718284,"l":1260.774126144,"c":1261.8076248708,"v":1001562.7046642902,"t":1732838400}
{"o":1261.8076248708,"h":1269.2214862093,"l":1251.4307067934,"c":1267.599686974,"v":930379.8404861584,"t":1732842000}
{"o":1267.599686974,"h":1289.2141141349,"l":1262.2295552687,"c":1286.3746930921,"v":978552.644916742,"t":1732845600}
{"o":1286.3746930921,"h":1294.7022224134,"l":1284.3568933385,"c":1288.7736264883,"v":949771.5057088741,"t":1732849200}
{"o":1288.7736264883,"h":1289.7843894145,"l":1278.6728352486,"c":1281.0492503932,"v":968668.7786914805,"t":1732852800}
{"o":1281.0492503932,"h":1290.1096265736,"l":1273.6385861422,"c":1281.6241985985,"v":1093325.797171995,"t":1732856400}
{"o":1281.6241985985,"h":1285.1616975266,"l":1277.5210392657,"c":1282.2022917995,"v":1042702.2345188271,"t":1732860000}
{"o":1282.2022917995,"h":1286.3881874903,"l":1265.3461514232,"c":1266.0448045917,"v":1010868.5580629833,"t":1732863600}
{"o":1266.0448045917,"h":1278.9617394197,"l":1265.7049266077,"c":1272.7941397542,"v":800338.1697392047,"t":1732867200}
{"o":1272.7941397542,"h":1283.0080063723,"l":1271.4576581376,"c":1280.5137022812,"v":752656.7921599161,"t":1732870800}
{"o":1280.5137022812,"h":1289.7710063768,"l":1279.6255236857,"c":1287.7554597692,"v":733593.3513582943,"t":1732874400}
{"o":1287.7554597692,"h":1307.5831315218,"l":1286.1494955151,"c":1306.2144636696,"v":823338.1617387088,"t":1732878000}
{"o":1306.2144636696,"h":1318.2434066293,"l":1289.7385808141,"c":1294.6911750662,"v":932213.7492621152,"t":1732881600}
{"o":1294.6911750662,"h":1301.1441518996,"l":1291.5617075439,"c":1297.0903006745,"v":791457.4015780243,"t":1732885200}
{"o":1297.0903006745,"h":1305.7740177721,"l":1288.895580347,"c":1305.5524691447,"v":902790.8001519789,"t":1732888800}
{"o":1305.5524691447,"h":1314.3726994235,"l":1292.9491231552,"c":1298.6504924862,"v":1182922.5292360913,"t":1732892400}
{"o":1298.6504924862,"h":1309.0578855295,"l":1289.6454794687,"c":1290.0076669955,"v":1082648.1139957916,"t":1732896000}
{"o":1290.0076669955,"h":1292.6565722153,"l":1279.8675924417,"c":1280.5438266751,"v":945266.3562150932,"t":1732899600}
{"o":1280.5438266751,"h":1292.422484594,"l":1278.9313895835,"c":1289.766776518,"v":868034.1814117939,"t":1732903200}
{"o":1289.766776518,"h":1290.2796678553,"l":1277.503543948,"c":1285.3902415119,"v":848737.7387663566,"t":1732906800}
{"o":1285.3902415119,"h":1299.3518849749,"l":1281.6692807713,"c":1292.5005070499,"v":803801.5103715563,"t":1732910400}
{"o":1292.5005070499,"h":1302.1169581912,"l":1286.1018732646,"c":1302.1006625728,"v":787305.9249079258,"t":1732914000}
{"o":1302.1006625728,"h":1310.1820927448,"l":1296.6297376986,"c":1299.7981606599,"v":815202.0747398802,"t":1732917600}
{"o":1299.7981606599,"h":1304.2698562853,"l":1295.3815503718,"c":1296.5048811368,"v":853581.263894347,"t":1732921200}
{"o":1296.5048811368,"h":1296.5048811368,"l":1279.6035543046,"c":1281.7596751164,"v":967832.5741068167,"t":1732924800}
{"o":1281.7596751164,"h":1287.9846930768,"l":1273.142251913,"c":1279.8235950012,"v":915398.5610630449,"t":1732928400}
{"o":1279.8235950012,"h":1289.8294872643,"l":1278.4631796855,"c":1288.702072554,"v":830900.8564302921,"t":1732932000}
{"o":1288.702072554,"h":1295.7335695895,"l":1277.7845469779,"c":1293.7712234538,"v":871699.2868344419,"t":1732935600}
{"o":1293.7712234538,"h":1295.6410487084,"l":1284.7117107355,"c":1290.7424559911,"v":722274.30508021,"t":1732939200}
{"o":1290.7424559911,"h":1299.2901523776,"l":1280.4937054321,"c":1298.0101243754,"v":644651.0625847651,"t":1732942800}
{"o":1298.0101243754,"h":1305.9335967508,"l":1289.7273287766,"c":1293.1069745507,"v":745498.612586242,"t":1732946400}
{"o":1293.1069745507,"h":1311.3041032026,"l":1289.6454213641,"c":1300.7328630761,"v":727103.5470936733,"t":1732950000}
{"o":1300.7328630761,"h":1307.0711278426,"l":1296.6189136108,"c":1300.8910055078,"v":689963.1329441052,"t":1732953600}
{"o":1300.8910055078,"h":1304.7712800415,"l":1295.4744436145,"c":1298.6099225443,"v":696704.7639012852,"t":1732957200}
{"o":1298.6099225443,"h":1301.9918747498,"l":1279.5604548397,"c":1280.6966188928,"v":768576.2092748469,"t":1732960800}
{"o":1280.6966188928,"h":1294.3493850196,"l":1278.8899387293,"c":1285.8220841025,"v":656184.3354061687,"t":1732964400}
{"o":1285.8220841025,"h":1295.5762947301,"l":1284.6178709092,"c":1291.5416143348,"v":725857.0569929866,"t":1732968000}
{"o":1291.5416143348,"h":1294.8772109705,"l":1280.7314678828,"c":1281.5366890604,"v":778822.8350343517,"t":1732971600}
{"o":1281.5366890604,"h":1287.3361079366,"l":1272.6896185625,"c":1273.8832779775,"v":762873.7427528431,"t":1732975200}
{"o":1273.8832779775,"h":1279.7441430899,"l":1268.1688703018,"c":1277.9409928174,"v":825139.4451762559,"t":1732978800}
{"o":1277.9409928174,"h":1281.7496651062,"l":1273.5786471169,"c":1279.1790055117,"v":766210.2752302022,"t":1732982400}
{"o":1279.1790055117,"h":1279.5331835651,"l":1272.2119994163,"c":1277.4826055407,"v":858567.8488690259,"t":1732986000}
{"o":1277.4826055407,"h":1279.557444706,"l":1265.697574105,"c":1277.0401288545,"v":852895.778277115,"t":1732989600}
{"o":1277.0401288545,"h":1284.9559289693,"l":1267.7249635984,"c":1278.5310057234,"v":736363.1044729183,"t":1732993200}
{"o":1278.5310057234,"h":1287.315196699,"l":1276.5749297106,"c":1283.4388718836,"v":663954.045196719,"t":1732996800}
{"o":1283.4388718836,"h":1284.8873602178,"l":1277.9050245986,"c":1281.6727157274,"v":713210.172208006,"t":1733000400}
{"o":1281.6727157274,"h":1282.2896733392,"l":1266.622104549,"c":1269.9562243718,"v":768197.1302698724,"t":1733004000}
{"o":1269.9562243718,"h":1278.5547888327,"l":1264.293315314,"c":1265.7423933026,"v":759557.893403184,"t":1733007600}
{"o":1265.7423933026,"h":1277.9985672941,"l":1257.375024546,"c":1265.8185866708,"v":940605.4304220645,"t":1733011200}
{"o":1265.8185866708,"h":1276.8801161078,"l":1256.1065647256,"c":1262.4728010289,"v":1038227.4396273136,"t":1733014800}
{"o":1262.4728010289,"h":1279.0673311851,"l":1247.21404535,"c":1249.7843470359,"v":1054378.1040667528,"t":1733018400}
{"o":1249.7843470359,"h":1259.8780324071,"l":1249.3565822111,"c":1255.4161459843,"v":793782.1163658939,"t":1733022000}
{"o":1255.4161459843,"h":1262.2116749606,"l":1248.5818112091,"c":1261.0461180577,"v":636991.1983654966,"t":1733025600}
{"o":1261.0461180577,"h":1261.2375878203,"l":1253.2502718625,"c":1253.7875723984,"v":666241.2193277717,"t":1733029200}
{"o":1253.7875723984,"h":1260.0034249755,"l":1252.2962223162,"c":1255.229669944,"v":602548.6950037954,"t":1733032800}
{"o":1255.229669944,"h":1259.8441635889,"l":1248.1791638538,"c":1254.7760631137,"v":630185.3813280325,"t":1733036400}
{"o":1254.7760631137,"h":1273.4651282508,"l":1253.9160553748,"c":1270.7130197648,"v":778237.0657807394,"t":1733040000}
{"o":1270.7130197648,"h":1271.656231369,"l":1262.4843494171,"c":1265.7372567893,"v":580806.5827375879,"t":1733043600}
{"o":1265.7372567893,"h":1266.1852602743,"l":1248.7512610293,"c":1258.145590738,"v":580602.7833506023,"t":1733047200}
{"o":1258.145590738,"h":1264.314580107,"l":1257.8729027221,"c":1263.364564798,"v":610320.9212670946,"t":1733050800}
{"o":1263.364564798,"h":1264.8571574897,"l":1260.4478581854,"c":1262.8157100972,"v":681378.6881455294,"t":1733054400}
{"o":1262.8157100972,"h":1270.7627026539,"l":1258.3880513222,"c":1267.4569547062,"v":841778.8825105205,"t":1733058000}
{"o":1267.4569547062,"h":1272.1463306002,"l":1262.322401499,"c":1269.1414687538,"v":989471.6870746906,"t":1733061600}
{"o":1269.1414687538,"h":1275.6694129,"l":1256.3042267889,"c":1271.0204377194,"v":1052349.8023728998,"t":1733065200}
{"o":1271.0204377194,"h":1281.3000691168,"l":1263.7998755368,"c":1268.8549096409,"v":991419.5799349,"t":1733068800}
{"o":1268.8549096409,"h":1269.7649937439,"l":1259.341350768,"c":1263.239684997,"v":952247.6284781109,"t":1733072400}
{"o":1263.239684997,"h":1269.5744192078,"l":1257.0268085185,"c":1258.4858826623,"v":824334.0981859844,"t":1733076000}
{"o":1258.4858826623,"h":1262.772659344,"l":1252.021444542,"c":1258.8548800558,"v":915947.3595882704,"t":1733079600}
{"o":1258.8548800558,"h":1260.6858444369,"l":1245.8414135436,"c":1255.900916831,"v":985090.3839999501,"t":1733083200}
{"o":1255.900916831,"h":1265.8311455227,"l":1252.8384359762,"c":1263.7840440569,"v":1050527.9770263529,"t":1733086800}
{"o":1263.7840440569,"h":1275.2389117908,"l":1259.6039768624,"c":1269.6507743925,"v":1020303.9081693987,"t":1733090400}
{"o":1269.6507743925,"h":1280.689205525,"l":1260.1620568112,"c":1261.7144510354,"v":896582.1588302579,"t":1733094000}
{"o":1261.7144510354,"h":1263.1889097033,"l":1244.5930704497,"c":1252.3784709539,"v":988338.4204151467,"t":1733097600}
{"o":1252.3784709539,"h":1267.7636863306,"l":1249.9006573661,"c":1266.6952447335,"v":1215622.1778060347,"t":1733101200}
{"o":1266.6952447335,"h":1269.3825551759,"l":1238.0102106601,"c":1247.2674614284,"v":1190381.8229127731,"t":1733104800}
{"o":1247.2674614284,"h":1250.6703993922,"l":1213.1298899145,"c":1217.0999404417,"v":1491634.1963516101,"t":1733108400}
{"o":1217.0999404417,"h":1226.641798528,"l":1199.7297906214,"c":1222.0307215095,"v":2069256.734468312,"t":1733112000}
{"o":1222.0307215095,"h":1232.8837248803,"l":1210.580999272,"c":1217.5128457784,"v":986492.6825234654,"t":1733115600}
{"o":1217.5128457784,"h":1222.1777808382,"l":1202.0516348005,"c":1216.6618185841,"v":1138352.9429907894,"t":1733119200}
{"o":1216.6618185841,"h":1224.4773576132,"l":1204.7053216476,"c":1218.191649348,"v":1023937.268165656,"t":1733122800}
{"o":1218.191649348,"h":1218.8900450261,"l":1183.2231350944,"c":1202.4024142858,"v":1417005.4327519266,"t":1733126400}
{"o":1202.4024142858,"h":1213.8597355006,"l":1192.2412013697,"c":1213.5468274385,"v":923398.2116134601,"t":1733130000}
{"o":1213.5468274385,"h":1213.8147443335,"l":1183.0765017978,"c":1190.6978156267,"v":851927.6003985562,"t":1733133600}
{"o":1190.6978156267,"h":1199.7047856766,"l":1183.4775282385,"c":1197.2179885734,"v":846505.4061553075,"t":1733137200}
{"o":1197.2179885734,"h":1203.341763117,"l":1174.6198535404,"c":1183.0045540685,"v":1025815.5024258501,"t":1733140800}
{"o":1183.0045540685,"h":1204.7720317994,"l":1175.3836141274,"c":1202.8312828634,"v":1203090.2670558088,"t":1733144400}
{"o":1202.8312828634,"h":1215.3343076236,"l":1191.4478259158,"c":1202.8106742156,"v":1250702.8208314686,"t":1733148000}
{"o":1202.8106742156,"h":1232.794833336,"l":1190.4891275185,"c":1221.4182374948,"v":2517966.0992106725,"t":1733151600}
{"o":1221.4182374948,"h":1225.6279792664,"l":1190.8379742465,"c":1205.1333222383,"v":1993225.5780439198,"t":1733155200}
{"o":1205.1333222383,"h":1210.1186621386,"l":1161.460654493,"c":1174.2124114088,"v":2002790.966592744,"t":1733158800}
{"o":1174.2124114088,"h":1199.5401474749,"l":1165.7114847139,"c":1190.1137846656,"v":1583961.6004492759,"t":1733162400}
{"o":1190.1137846656,"h":1192.7176134068,"l":1170.9537136288,"c":1192.619908279,"v":1301063.1450216635,"t":1733166000}
{"o":1192.619908279,"h":1198.9983143987,"l":1178.7213448237,"c":1187.6075203334,"v":1231052.6141528301,"t":1733169600}
{"o":1187.6075203334,"h":1195.2780520757,"l":1174.9477582763,"c":1183.5619465308,"v":1250459.7504728178,"t":1733173200}
{"o":1183.5619465308,"h":1199.7724251162,"l":1180.4464240325,"c":1195.4761628439,"v":1160916.8065587324,"t":1733176800}
{"o":1195.4761628439,"h":1204.3938036171,"l":1192.6550901382,"c":1202.4168410757,"v":1088818.3767532625,"t":1733180400}
{"o":1202.4168410757,"h":1207.3662127565,"l":1195.5154366701,"c":1202.1485507869,"v":1259146.0573241836,"t":1733184000}
{"o":1202.1485507869,"h":1207.2059835862,"l":1192.2686540348,"c":1193.098553633,"v":1376373.6332273178,"t":1733187600}
{"o":1193.098553633,"h":1221.2415308404,"l":1177.904152628,"c":1215.6125547909,"v":1293702.7335937475,"t":1733191200}
{"o":1215.6125547909,"h":1223.8596026727,"l":1209.5672798392,"c":1214.1209448095,"v":1041473.5291211582,"t":1733194800}
{"o":1214.1209448095,"h":1221.8225133862,"l":1205.5436518398,"c":1217.3868002428,"v":1221115.4116938901,"t":1733198400}
{"o":1217.3868002428,"h":1217.8319108393,"l":1209.0848544421,"c":1214.9752560177,"v":923012.6467201245,"t":1733202000}
{"o":1214.9752560177,"h":1230.2668461864,"l":1206.0094271604,"c":1209.5357772399,"v":1239968.5133989842,"t":1733205600}
{"o":1209.5357772399,"h":1214.0553504749,"l":1196.4143167191,"c":1208.518366475,"v":1623296.5747938894,"t":1733209200}
{"o":1208.518366475,"h":1217.203169301,"l":1202.5170241958,"c":1208.6861254989,"v":1047063.5860671182,"t":1733212800}
{"o":1208.6861254989,"h":1209.1641134276,"l":1194.1563820369,"c":1197.8649333567,"v":1037914.7594137333,"t":1733216400}
{"o":1197.8649333567,"h":1203.9235608119,"l":1186.880919234,"c":1189.1709116134,"v":919804.2850918645,"t":1733220000}
{"o":1189.1709116134,"h":1205.5691273991,"l":1187.7300959698,"c":1201.3610544862,"v":943743.4894659451,"t":1733223600}
{"o":1201.3610544862,"h":1201.886594299,"l":1183.1806703419,"c":1194.4154964123,"v":908987.2329549412,"t":1733227200}
{"o":1194.4154964123,"h":1196.791108586,"l":1150.0398385885,"c":1163.5539064885,"v":1835647.4751361937,"t":1733230800}
{"o":1163.5539064885,"h":1200.019369098,"l":1140.2765987423,"c":1194.20288305,"v":2386298.4133045734,"t":1733234400}
{"o":1194.20288305,"h":1204.9875608005,"l":1173.3277215262,"c":1189.1102164768,"v":1921105.1673751718,"t":1733238000}
{"o":1189.1102164768,"h":1199.9144593268,"l":1180.1933053271,"c":1188.4248578026,"v":1288382.3185080853,"t":1733241600}
{"o":1188.4248578026,"h":1196.8818545571,"l":1169.6240712689,"c":1196.2531794178,"v":1454742.0249104628,"t":1733245200}
{"o":1196.2531794178,"h":1212.015450908,"l":1186.8021007075,"c":1209.5150331749,"v":1289531.2044658705,"t":1733248800}
{"o":1209.5150331749,"h":1216.8717489154,"l":1196.5015323888,"c":1215.4923921345,"v":1183669.810747952,"t":1733252400}
{"o":1215.4923921345,"h":1226.3464618811,"l":1213.1203637319,"c":1218.1816188655,"v":1256837.3651302634,"t":1733256000}
{"o":1218.1816188655,"h":1276.8593630994,"l":1205.8146959222,"c":1265.4925545107,"v":2428865.2471941905,"t":1733259600}
{"o":1265.4925545107,"h":1267.2774964563,"l":1247.0857914718,"c":1260.2353850438,"v":1541323.1259249272,"t":1733263200}
{"o":1260.2353850438,"h":1262.179733053,"l":1243.8254663633,"c":1246.7612028512,"v":1311627.0493626902,"t":1733266800}
{"o":1246.7612028512,"h":1278.5156623009,"l":1246.2858039588,"c":1265.4914237975,"v":1391734.7630288806,"t":1733270400}
{"o":1265.4914237975,"h":1279.432548526,"l":1257.3065289242,"c":1274.3455086264,"v":1420734.5236904856,"t":1733274000}
{"o":1274.3455086264,"h":1281.9308624377,"l":1240.6408559507,"c":1257.0744250923,"v":1511374.3837002683,"t":1733277600}
{"o":1257.0744250923,"h":1273.6050768587,"l":1255.926635705,"c":1266.4404646587,"v":1054997.2476380749,"t":1733281200}
{"o":1266.4404646587,"h":1269.7700929555,"l":1259.7517364015,"c":1266.9810919926,"v":996102.6379339101,"t":1733284800}
{"o":1266.9810919926,"h":1283.6532764585,"l":1265.9191072327,"c":1268.0988156387,"v":946363.0162048512,"t":1733288400}
{"o":1268.0988156387,"h":1270.1040602741,"l":1257.159974704,"c":1266.6457444682,"v":819562.4491433889,"t":1733292000}
{"o":1266.6457444682,"h":1267.4922902288,"l":1258.9290291949,"c":1260.9498686826,"v":681860.4712744016,"t":1733295600}
{"o":1260.9498686826,"h":1264.428338363,"l":1251.8886237607,"c":1255.6503452657,"v":735562.0067216104,"t":1733299200}
{"o":1255.6503452657,"h":1264.3946668329,"l":1254.1321904426,"c":1255.5695403892,"v":679684.6590375254,"t":1733302800}
{"o":1255.5695403892,"h":1267.2814977895,"l":1253.9424452445,"c":1261.1688215362,"v":663384.6246660829,"t":1733306400}
{"o":1261.1688215362,"h":1264.6164495196,"l":1252.1554472862,"c":1256.8663455119,"v":778464.9037876303,"t":1733310000}
{"o":1256.8663455119,"h":1258.0970389039,"l":1234.2559537516,"c":1239.8429786106,"v":1103749.5199461428,"t":1733313600}
{"o":1239.8429786106,"h":1244.0814021805,"l":1227.6275572993,"c":1231.7947189449,"v":964303.5414918892,"t":1733317200}
{"o":1231.7947189449,"h":1245.7819127359,"l":1217.628171649,"c":1237.5869062949,"v":1384635.7829867862,"t":1733320800}
{"o":1237.5869062949,"h":1253.7591126094,"l":1229.0181496441,"c":1246.323170607,"v":1612140.0237862663,"t":1733324400}
{"o":1246.323170607,"h":1252.3917355648,"l":1193.806015177,"c":1202.7594880356,"v":1947743.9664473529,"t":1733328000}
{"o":1202.7594880356,"h":1222.0041593362,"l":1195.9124193527,"c":1220.5123217558,"v":1643188.2574346142,"t":1733331600}
{"o":1220.5123217558,"h":1231.4375304967,"l":1216.3702409633,"c":1226.0004898369,"v":1212402.3441873873,"t":1733335200}
{"o":1226.0004898369,"h":1242.2030321196,"l":1220.3111053435,"c":1240.9504534806,"v":997244.7318206904,"t":1733338800}
{"o":1240.9504534806,"h":1260.6801222648,"l":1228.7832963019,"c":1242.4549214931,"v":1412743.1683117177,"t":1733342400}
{"o":1242.4549214931,"h":1251.3979675666,"l":1215.4294715784,"c":1224.9204166999,"v":1517897.1317284564,"t":1733346000}
{"o":1224.9204166999,"h":1235.7294840802,"l":1221.1033315594,"c":1221.6463652187,"v":1039253.8691115817,"t":1733349600}
{"o":1221.6463652187,"h":1223.7368215966,"l":1204.0121640099,"c":1222.2609891821,"v":1154400.3219769963,"t":1733353200}
{"o":1222.2609891821,"h":1224.9394516352,"l":1205.3622359976,"c":1206.7808793969,"v":1135187.4187883744,"t":1733356800}
{"o":1206.7808793969,"h":1209.0005384076,"l":1188.5208879318,"c":1204.0326512839,"v":1405754.811473514,"t":1733360400}
{"o":1204.0326512839,"h":1253.5012955547,"l":1202.0485024007,"c":1233.7532598765,"v":1656428.1952166471,"t":1733364000}
{"o":1233.7532598765,"h":1271.0854390445,"l":1232.2895919737,"c":1241.439354701,"v":2121144.9709356623,"t":1733367600}
{"o":1241.439354701,"h":1269.5095544228,"l":1240.3786426434,"c":1261.5398656115,"v":1400752.5292072499,"t":1733371200}
{"o":1261.5398656115,"h":1264.2154157725,"l":1239.8610043302,"c":1251.7184409013,"v":1121609.9302634322,"t":1733374800}
{"o":1251.7184409013,"h":1254.6888733406,"l":1229.4222730622,"c":1244.1597140731,"v":974607.9948117511,"t":1733378400}
{"o":1244.1597140731,"h":1252.3219226516,"l":1242.6324129647,"c":1246.4441984823,"v":791318.0132097928,"t":1733382000}
{"o":1246.4441984823,"h":1260.8032983469,"l":1244.2242971789,"c":1255.9122542691,"v":892899.8833941108,"t":1733385600}
{"o":1255.9122542691,"h":1266.4942404178,"l":1250.6479051088,"c":1266.1187453478,"v":880953.4442664128,"t":1733389200}
{"o":1266.1187453478,"h":1279.217105889,"l":1261.7897969328,"c":1262.5335707144,"v":859202.9953848997,"t":1733392800}
{"o":1262.5335707144,"h":1291.3214439765,"l":1260.9067232871,"c":1288.5839007009,"v":837589.4677623189,"t":1733396400}
{"o":1288.5839007009,"h":1307.4690834597,"l":1284.4127684837,"c":1286.2715659141,"v":1208612.860281067,"t":1733400000}
{"o":1286.2715659141,"h":1292.9275394473,"l":1270.6054445773,"c":1280.1982602778,"v":933509.2199394216,"t":1733403600}
{"o":1280.1982602778,"h":1286.3091005441,"l":1269.1194864484,"c":1283.9872863243,"v":1047722.3550686383,"t":1733407200}
{"o":1283.9872863243,"h":1290.4378190592,"l":1258.9153813834,"c":1274.1994081806,"v":1415126.7312638611,"t":1733410800}
{"o":1274.1994081806,"h":1294.3790087749,"l":1266.1189540268,"c":1276.4777938476,"v":1325132.8911858918,"t":1733414400}
{"o":1276.4777938476,"h":1282.7889390243,"l":1271.3896101516,"c":1278.6481293098,"v":1008964.4724837652,"t":1733418000}
{"o":1278.6481293098,"h":1280.1480938082,"l":1257.9678803154,"c":1259.6576812933,"v":1053652.3767890166,"t":1733421600}
{"o":1259.6576812933,"h":1263.2273227142,"l":1236.6025442302,"c":1241.5837651854,"v":1449140.1972845388,"t":1733425200}
{"o":1241.5837651854,"h":1245.5753875504,"l":1221.8919132417,"c":1241.4396734923,"v":1506766.7970071074,"t":1733428800}
{"o":1241.4396734923,"h":1248.4769068063,"l":1236.6917833706,"c":1246.2676051865,"v":842130.1189835791,"t":1733432400}
{"o":1246.2676051865,"h":1254.2205000975,"l":1201.8654118454,"c":1254.2120678221,"v":1936417.9549354988,"t":1733436000}
{"o":1254.2120678221,"h":1289.5449714029,"l":1243.1526478467,"c":1257.5276899492,"v":1880108.0677619765,"t":1733439600}
{"o":1257.5276899492,"h":1293.1991643778,"l":1249.5484072385,"c":1292.7480502271,"v":1450051.4361343943,"t":1733443200}
{"o":1292.7480502271,"h":1319.466169683,"l":1276.3399466077,"c":1299.2367340228,"v":1542641.0609363737,"t":1733446800}
{"o":1299.2367340228,"h":1300.8461476043,"l":1285.2300171351,"c":1293.5557622404,"v":984219.0265117666,"t":1733450400}
{"o":1293.5557622404,"h":1293.5557622404,"l":1270.940510397,"c":1289.0405275009,"v":1234991.0027758565,"t":1733454000}
{"o":1289.0405275009,"h":1294.7247565935,"l":1278.4722577565,"c":1283.9333290885,"v":964632.2414494877,"t":1733457600}
{"o":1283.9333290885,"h":1288.5702544522,"l":1269.714756176,"c":1271.5921109335,"v":830094.560328206,"t":1733461200}
{"o":1271.5921109335,"h":1276.9596297044,"l":1266.6423972781,"c":1272.5486869624,"v":765459.8890839835,"t":1733464800}
{"o":1272.5486869624,"h":1275.4265545012,"l":1267.6335216104,"c":1275.2059712877,"v":721957.2756412437,"t":1733468400}
{"o":1275.2059712877,"h":1281.5338558937,"l":1267.2586808533,"c":1267.2586808533,"v":881519.4085076514,"t":1733472000}
{"o":1267.2586808533,"h":1268.0187786596,"l":1253.0001023988,"c":1255.4657808829,"v":936562.8585031446,"t":1733475600}
{"o":1255.4657808829,"h":1258.2937722415,"l":1247.3716917535,"c":1256.0456017681,"v":788578.829535296,"t":1733479200}
{"o":1256.0456017681,"h":1258.6204133188,"l":1244.3482201926,"c":1247.632532988,"v":703585.0519500453,"t":1733482800}
{"o":1247.632532988,"h":1254.6923041969,"l":1230.6718778461,"c":1232.4764744833,"v":859036.0643262843,"t":1733486400}
{"o":1232.4764744833,"h":1254.1789580288,"l":1230.5340306916,"c":1250.1903859387,"v":1316342.372074754,"t":1733490000}
{"o":1250.1903859387,"h":1268.5078214837,"l":1244.3821130598,"c":1268.2673330985,"v":1164497.526596515,"t":1733493600}
{"o":1268.2673330985,"h":1278.6021969902,"l":1255.9785956546,"c":1268.7661110714,"v":1351209.5131616439,"t":1733497200}
{"o":1268.7661110714,"h":1273.9950070688,"l":1262.0697333644,"c":1273.1518304646,"v":1205868.2920789216,"t":1733500800}
{"o":1273.1518304646,"h":1282.0781481813,"l":1270.3342117264,"c":1274.6269240553,"v":1077595.9729337811,"t":1733504400}
{"o":1274.6269240553,"h":1285.4829076107,"l":1271.4483467022,"c":1274.3595310126,"v":991911.2653461036,"t":1733508000}
{"o":1274.3595310126,"h":1280.5009459515,"l":1265.1303357079,"c":1278.8445293938,"v":911900.7759205992,"t":1733511600}
{"o":1278.8445293938,"h":1284.3399507193,"l":1267.6780208873,"c":1270.9743395093,"v":878735.5946270502,"t":1733515200}
{"o":1270.9743395093,"h":1276.4836426124,"l":1266.9454745176,"c":1267.5326636668,"v":851937.5154668152,"t":1733518800}
{"o":1267.5326636668,"h":1272.6497334752,"l":1264.2180718442,"c":1266.1880222465,"v":822194.4475527107,"t":1733522400}
{"o":1266.1880222465,"h":1269.710365536,"l":1255.2343300644,"c":1263.312605677,"v":958442.8473577511,"t":1733526000}
{"o":1263.312605677,"h":1266.2110010886,"l":1255.5588937041,"c":1260.6069712986,"v":854571.3469896108,"t":1733529600}
{"o":1260.6069712986,"h":1264.3630651485,"l":1248.96118837,"c":1255.8549696314,"v":781417.9154650457,"t":1733533200}
{"o":1255.8549696314,"h":1261.8628492745,"l":1248.8660415506,"c":1257.319948769,"v":711322.5344354617,"t":1733536800}
{"o":1257.319948769,"h":1259.2148371142,"l":1243.6350905865,"c":1252.8014197119,"v":755354.1059708033,"t":1733540400}
{"o":1252.8014197119,"h":1256.1263392055,"l":1248.1951460399,"c":1255.0447784249,"v":670282.8336928468,"t":1733544000}
{"o":1255.0447784249,"h":1259.1707280305,"l":1251.4763176557,"c":1255.2176745261,"v":629104.4897551482,"t":1733547600}
{"o":1255.2176745261,"h":1260.9116821388,"l":1251.3562483984,"c":1258.1646091585,"v":681394.5243202721,"t":1733551200}
{"o":1258.1646091585,"h":1262.0084355515,"l":1254.7184784952,"c":1259.2052519022,"v":680399.3778887352,"t":1733554800}
{"o":1259.2052519022,"h":1260.9144072129,"l":1253.0617686391,"c":1258.3738155966,"v":657883.7501096509,"t":1733558400}
{"o":1258.3738155966,"h":1272.9032773742,"l":1255.8291583683,"c":1272.4180000037,"v":757892.3419927893,"t":1733562000}
{"o":1272.4180000037,"h":1275.7570346879,"l":1263.8473125921,"c":1270.527249375,"v":719270.7513542544,"t":1733565600}
{"o":1270.527249375,"h":1275.2280303313,"l":1268.6283809155,"c":1269.7000684034,"v":605054.3111369776,"t":1733569200}
{"o":1269.7000684034,"h":1274.818248008,"l":1265.4653044706,"c":1269.4583706977,"v":600964.3190554472,"t":1733572800}
{"o":1269.4583706977,"h":1276.8549132458,"l":1265.5179885172,"c":1275.7221034191,"v":676109.9258348211,"t":1733576400}
{"o":1275.7221034191,"h":1294.340373148,"l":1266.7821267024,"c":1293.4832033457,"v":962996.1501091147,"t":1733580000}
{"o":1293.4832033457,"h":1296.4021252573,"l":1277.7176015635,"c":1283.641227513,"v":999095.7096512399,"t":1733583600}
{"o":1283.641227513,"h":1291.1117441158,"l":1273.0331481021,"c":1289.5677447879,"v":1031568.0712763143,"t":1733587200}
{"o":1289.5677447879,"h":1290.5237697205,"l":1278.2076441396,"c":1284.2395210822,"v":952421.3662630336,"t":1733590800}
{"o":1284.2395210822,"h":1292.0219160401,"l":1280.1650814204,"c":1289.3507146616,"v":1068376.5214052631,"t":1733594400}
{"o":1289.3507146616,"h":1292.6222515504,"l":1281.2674554432,"c":1288.0897360781,"v":924893.7245264238,"t":1733598000}
{"o":1288.0897360781,"h":1295.3104836086,"l":1282.0800379043,"c":1285.3400472313,"v":941859.7602588808,"t":1733601600}
{"o":1285.3400472313,"h":1295.5374630267,"l":1279.5049383269,"c":1287.4674592193,"v":987037.4835224777,"t":1733605200}
{"o":1287.4674592193,"h":1298.291556647,"l":1271.0987746107,"c":1272.2688040488,"v":884023.9668671676,"t":1733608800}
{"o":1272.2688040488,"h":1280.1572082596,"l":1268.2027376099,"c":1269.3204672689,"v":809723.4039441878,"t":1733612400}
{"o":1269.3204672689,"h":1276.4370965566,"l":1260.3868442331,"c":1274.328617931,"v":889851.704472238,"t":1733616000}
{"o":1274.328617931,"h":1279.8623082395,"l":1270.1379096348,"c":1275.2198383736,"v":760449.2634580949,"t":1733619600}
{"o":1275.2198383736,"h":1287.5258334662,"l":1274.800128441,"c":1285.342177737,"v":779961.3752271694,"t":1733623200}
{"o":1285.342177737,"h":1289.2202782935,"l":1275.2892109413,"c":1282.7174691275,"v":829841.5222837874,"t":1733626800}
{"o":1282.7174691275,"h":1284.7590401937,"l":1270.3729934969,"c":1270.4532947643,"v":648719.3331316876,"t":1733630400}
{"o":1270.4532947643,"h":1273.9231066198,"l":1257.2677815122,"c":1264.3143947729,"v":755928.4648896053,"t":1733634000}
{"o":1264.3143947729,"h":1271.3647593943,"l":1260.5952185616,"c":1268.8034572533,"v":715307.8320976492,"t":1733637600}
{"o":1268.8034572533,"h":1272.8227385873,"l":1265.0114535632,"c":1265.9930354983,"v":643279.0787054729,"t":1733641200}
{"o":1265.9930354983,"h":1267.0904534691,"l":1251.5928061452,"c":1252.0036123544,"v":820642.6822853087,"t":1733644800}
{"o":1252.0036123544,"h":1257.6900978067,"l":1242.8163314206,"c":1246.2165093141,"v":761389.6040666238,"t":1733648400}
{"o":1246.2165093141,"h":1259.8238656226,"l":1246.0998971273,"c":1253.4214154717,"v":628545.8636569958,"t":1733652000}
{"o":1253.4214154717,"h":1260.0871252375,"l":1250.7956715893,"c":1257.4300291576,"v":542103.3894599942,"t":1733655600}
{"o":1257.4300291576,"h":1260.9205815912,"l":1250.6317251781,"c":1257.7873182816,"v":621416.448954424,"t":1733659200}
{"o":1257.7873182816,"h":1266.4409308024,"l":1254.0656653823,"c":1264.6279590413,"v":709354.460651996,"t":1733662800}
{"o":1264.6279590413,"h":1265.4239509841,"l":1255.6611282728,"c":1256.3416678584,"v":644202.6821544606,"t":1733666400}
{"o":1256.3416678584,"h":1265.620686713,"l":1248.9023393977,"c":1264.4326053945,"v":784909.9708553216,"t":1733670000}
{"o":1264.4326053945,"h":1266.4092650666,"l":1253.9122257197,"c":1256.7617030562,"v":883159.7985885732,"t":1733673600}
{"o":1256.7617030562,"h":1261.1451645968,"l":1252.1086963605,"c":1260.851331265,"v":767379.2832081618,"t":1733677200}
{"o":1260.851331265,"h":1261.5517097514,"l":1252.2189018783,"c":1252.8173925693,"v":732155.9178390721,"t":1733680800}
{"o":1252.8173925693,"h":1261.3107279109,"l":1246.9573030548,"c":1259.8837000209,"v":766069.5190501267,"t":1733684400}
{"o":1259.8837000209,"h":1261.3392921761,"l":1253.0789999166,"c":1253.9145740552,"v":771894.1015029397,"t":1733688000}
{"o":1253.9145740552,"h":1256.6964335379,"l":1249.0013846058,"c":1255.8041590778,"v":700606.9690883013,"t":1733691600}
{"o":1255.8041590778,"h":1261.5448859345,"l":1254.0073644285,"c":1261.3852999873,"v":649868.3542742288,"t":1733695200}
{"o":1261.3852999873,"h":1266.930667306,"l":1257.0625274373,"c":1263.173403599,"v":811492.5425713821,"t":1733698800}
{"o":1263.173403599,"h":1264.5081154782,"l":1238.9881816237,"c":1245.1323316968,"v":1111627.8053220497,"t":1733702400}
{"o":1245.1323316968,"h":1251.2518944404,"l":1235.3219747477,"c":1238.304359066,"v":906974.0793132244,"t":1733706000}
{"o":1238.304359066,"h":1244.8286934995,"l":1225.038429226,"c":1235.5687463803,"v":906393.0226592328,"t":1733709600}
{"o":1235.5687463803,"h":1240.4597629428,"l":1225.6332554649,"c":1235.1115971516,"v":815116.0318810517,"t":1733713200}
{"o":1235.1115971516,"h":1239.3528479983,"l":1228.978778933,"c":1238.7561526935,"v":756776.724859196,"t":1733716800}
{"o":1238.7561526935,"h":1240.4761902027,"l":1233.0431369937,"c":1239.1213654536,"v":639442.5621080472,"t":1733720400}
{"o":1239.1213654536,"h":1239.3963249592,"l":1226.4004032905,"c":1227.9384077153,"v":792747.7019378712,"t":1733724000}
{"o":1227.9384077153,"h":1237.7256134196,"l":1216.1635269265,"c":1233.4868422373,"v":1076137.8713510763,"t":1733727600}
{"o":1233.4868422373,"h":1234.7734570112,"l":1205.3255031436,"c":1206.8147582256,"v":1052909.1144948008,"t":1733731200}
{"o":1206.8147582256,"h":1217.6128069182,"l":1197.1658851552,"c":1207.8293166724,"v":1038478.9073664235,"t":1733734800}
{"o":1207.8293166724,"h":1215.1475747973,"l":1204.4983053113,"c":1213.9347446631,"v":726334.6545079261,"t":1733738400}
{"o":1213.9347446631,"h":1214.1066966281,"l":1197.0986231808,"c":1203.1852886211,"v":848547.7180542317,"t":1733742000}
{"o":1203.1852886211,"h":1212.4901739266,"l":1197.7130372909,"c":1211.9821826356,"v":893853.9996246785,"t":1733745600}
{"o":1211.9821826356,"h":1223.36777874,"l":1206.9089371207,"c":1219.4495514758,"v":840498.3391161031,"t":1733749200}
{"o":1219.4495514758,"h":1234.2237860468,"l":1215.0355024896,"c":1228.8857256121,"v":955970.4798633172,"t":1733752800}
{"o":1228.8857256121,"h":1233.4533097225,"l":1185.4097750537,"c":1193.5671295117,"v":1664839.4474649087,"t":1733756400}
{"o":1193.5671295117,"h":1204.6213686847,"l":1184.1699960037,"c":1195.2482398483,"v":1167109.4866353325,"t":1733760000}
{"o":1195.2482398483,"h":1200.9368600335,"l":1187.3919064981,"c":1187.6252683725,"v":1020446.7624941273,"t":1733763600}
{"o":1187.6252683725,"h":1199.4373212633,"l":1187.4010104369,"c":1194.6618611713,"v":986261.180989561,"t":1733767200}
{"o":1194.6618611713,"h":1195.1552406663,"l":1178.4717090347,"c":1181.275010112,"v":1197087.253408439,"t":1733770800}
{"o":1181.275010112,"h":1192.9500218465,"l":1163.0451432402,"c":1168.0682106884,"v":2356976.5249290601,"t":1733774400}
{"o":1168.0682106884,"h":1175.8268202134,"l":1090.2550440727,"c":1161.6563065685,"v":3726089.4341753209,"t":1733778000}
{"o":1161.6563065685,"h":1165.8482355488,"l":1096.1080078758,"c":1160.5522021522,"v":3016246.067057183,"t":1733781600}
{"o":1160.5522021522,"h":1172.8049037217,"l":1150.8991098964,"c":1154.5800009219,"v":1733971.3668897252,"t":1733785200}
{"o":1154.5800009219,"h":1177.3816948357,"l":1138.0018178509,"c":1160.0728263414,"v":1754788.8278972488,"t":1733788800}
{"o":1160.0728263414,"h":1168.8290646318,"l":1150.0123814573,"c":1166.4360124331,"v":1326877.2566419328,"t":1733792400}
{"o":1166.4360124331,"h":1166.5851048899,"l":1131.7239854915,"c":1134.0950670105,"v":1429146.7395421055,"t":1733796000}
{"o":1134.0950670105,"h":1149.8580562952,"l":1097.8678264782,"c":1149.6621680347,"v":2110059.1825615624,"t":1733799600}
{"o":1149.6621680347,"h":1153.0469042959,"l":1130.3983046912,"c":1151.443993702,"v":1287146.1893025148,"t":1733803200}
{"o":1151.443993702,"h":1158.4504442765,"l":1142.5757666969,"c":1152.3725203967,"v":1031246.5767280876,"t":1733806800}
{"o":1152.3725203967,"h":1165.306087772,"l":1147.9216098619,"c":1162.0856628759,"v":1090328.4984497048,"t":1733810400}
{"o":1162.0856628759,"h":1162.3086129696,"l":1149.5866907729,"c":1157.7743957488,"v":899825.3317205984,"t":1733814000}
{"o":1157.7743957488,"h":1160.3676804902,"l":1147.8879827813,"c":1156.9313253559,"v":983243.9677580642,"t":1733817600}
{"o":1156.9313253559,"h":1164.8356881538,"l":1150.7023223577,"c":1156.1228232726,"v":1140742.2739305526,"t":1733821200}
{"o":1156.1228232726,"h":1163.6131387069,"l":1151.7650337862,"c":1157.2559853556,"v":890339.5459068192,"t":1733824800}
{"o":1157.2559853556,"h":1157.9767171952,"l":1145.9672561024,"c":1152.001712096,"v":891990.4115197541,"t":1733828400}
{"o":1152.001712096,"h":1154.6097754541,"l":1120.4475427942,"c":1126.0114605712,"v":1380416.2207331823,"t":1733832000}
{"o":1126.0114605712,"h":1147.1733771706,"l":1124.7973387846,"c":1142.5405018376,"v":1608039.7877970263,"t":1733835600}
{"o":1142.5405018376,"h":1166.8393675941,"l":1136.1922025994,"c":1153.9516076071,"v":3170831.4447733304,"t":1733839200}
{"o":1153.9516076071,"h":1162.0413344522,"l":1097.9131633552,"c":1100.5768492205,"v":2929471.0517373737,"t":1733842800}
{"o":1100.5768492205,"h":1129.0300908927,"l":1087.3929513142,"c":1122.9111019011,"v":2780407.6877253065,"t":1733846400}
{"o":1122.9111019011,"h":1124.8020547047,"l":1083.8701975178,"c":1085.365387395,"v":2181096.6093970486,"t":1733850000}
{"o":1085.365387395,"h":1125.7314379019,"l":1074.8071328779,"c":1114.608417194,"v":1892103.0414388569,"t":1733853600}
{"o":1114.608417194,"h":1133.5638569714,"l":1112.9808003803,"c":1129.8871763901,"v":1450883.4401534575,"t":1733857200}
{"o":1129.8871763901,"h":1142.3284953226,"l":1125.8116653434,"c":1137.4798808344,"v":1327873.2970055668,"t":1733860800}
{"o":1137.4798808344,"h":1152.7877002944,"l":1130.2614719739,"c":1136.1376971462,"v":1473124.2951712587,"t":1733864400}
{"o":1136.1376971462,"h":1145.0327238323,"l":1132.8855890942,"c":1142.9989814013,"v":1359245.6940238178,"t":1733868000}
{"o":1142.9989814013,"h":1148.8136220893,"l":1134.8638504199,"c":1138.096660679,"v":1238898.2763574382,"t":1733871600}
{"o":1138.096660679,"h":1148.4193851039,"l":1126.945761185,"c":1145.5274828071,"v":1598454.6564339709,"t":1733875200}
{"o":1145.5274828071,"h":1153.4485657232,"l":1126.5261292449,"c":1129.904922378,"v":2334100.4362759981,"t":1733878800}
{"o":1129.904922378,"h":1156.281659248,"l":1127.8510638068,"c":1150.7440446968,"v":1548954.2739274197,"t":1733882400}
{"o":1150.7440446968,"h":1168.8576008844,"l":1149.8628952872,"c":1168.7445802888,"v":1334124.1213445163,"t":1733886000}
{"o":1168.7445802888,"h":1171.970319359,"l":1159.6251003016,"c":1165.1101578787,"v":1054660.5322767613,"t":1733889600}
{"o":1165.1101578787,"h":1167.2985939759,"l":1155.8002642849,"c":1163.2162449561,"v":866231.9860298567,"t":1733893200}
{"o":1163.2162449561,"h":1173.8356192775,"l":1161.0024194975,"c":1170.8761301252,"v":921707.6744751562,"t":1733896800}
{"o":1170.8761301252,"h":1173.5177513187,"l":1159.5184148991,"c":1163.8628403233,"v":1004523.915687479,"t":1733900400}
{"o":1163.8628403233,"h":1187.8922792388,"l":1163.0091340882,"c":1182.5488621234,"v":1050770.238851591,"t":1733904000}
{"o":1182.5488621234,"h":1187.6149195849,"l":1174.8313330376,"c":1185.9861241959,"v":933403.2508319962,"t":1733907600}
{"o":1185.9861241959,"h":1193.2953616002,"l":1185.5002507486,"c":1192.9035542631,"v":863046.5270920583,"t":1733911200}
{"o":1192.9035542631,"h":1206.7915021223,"l":1186.527066863,"c":1197.7755692707,"v":951135.9172037323,"t":1733914800}
{"o":1197.7755692707,"h":1207.4026624279,"l":1194.8461363512,"c":1197.9611446956,"v":899031.8287414494,"t":1733918400}
{"o":1197.9611446956,"h":1211.8781321171,"l":1191.9605194777,"c":1206.8057591922,"v":1173968.3550245736,"t":1733922000}
{"o":1206.8057591922,"h":1213.2360688034,"l":1197.0471302869,"c":1211.4061649374,"v":1062342.2982515399,"t":1733925600}
{"o":1211.4061649374,"h":1229.274280938,"l":1209.3351586327,"c":1217.0375657754,"v":1728849.0075280026,"t":1733929200}
{"o":1217.0375657754,"h":1229.2502151873,"l":1207.8584943108,"c":1220.8071872587,"v":1497066.3183385667,"t":1733932800}
{"o":1220.8071872587,"h":1227.7462794131,"l":1208.5563347221,"c":1215.4205520927,"v":1224054.5183724074,"t":1733936400}
{"o":1215.4205520927,"h":1222.575120758,"l":1208.7908483627,"c":1217.6966691954,"v":1243846.6741919927,"t":1733940000}
{"o":1217.6966691954,"h":1226.5841739283,"l":1213.8101923292,"c":1225.3815288366,"v":1272818.3198253852,"t":1733943600}
{"o":1225.3815288366,"h":1234.5295459077,"l":1217.4445738648,"c":1220.7107399314,"v":1172885.7977502076,"t":1733947200}
{"o":1220.7107399314,"h":1223.0749447415,"l":1213.5389166876,"c":1220.5433693647,"v":1196155.1492898264,"t":1733950800}
{"o":1220.5433693647,"h":1222.8407728626,"l":1215.2477199238,"c":1216.2514032861,"v":3611795.4882278293,"t":1733954400}
{"o":1216.2514032861,"h":1218.8896610596,"l":1208.2924231234,"c":1211.0020808013,"v":1098047.8446406005,"t":1733958000}
{"o":1211.0020808013,"h":1214.0812309975,"l":1206.4826080207,"c":1210.905058992,"v":1212364.3239673933,"t":1733961600}
{"o":1210.905058992,"h":1213.9100715501,"l":1202.45178774,"c":1204.9541246503,"v":1035957.2586201982,"t":1733965200}
{"o":1204.9541246503,"h":1222.7604117901,"l":1199.4709913108,"c":1220.8869547732,"v":1066297.9085855894,"t":1733968800}
{"o":1220.8869547732,"h":1236.541535662,"l":1213.5049144331,"c":1227.5044353511,"v":1243746.9562070807,"t":1733972400}
{"o":1227.5044353511,"h":1233.1708916175,"l":1217.2805600204,"c":1224.7566759563,"v":963561.1542173127,"t":1733976000}
{"o":1224.7566759563,"h":1241.0744550144,"l":1222.594059126,"c":1232.2773238343,"v":978016.8949330426,"t":1733979600}
{"o":1232.2773238343,"h":1234.9129910582,"l":1220.93585935,"c":1226.1732062029,"v":1049987.176376417,"t":1733983200}
{"o":1226.1732062029,"h":1233.5684727633,"l":1224.0702217227,"c":1225.2115519104,"v":972031.5494597084,"t":1733986800}
{"o":1225.2115519104,"h":1239.2700637531,"l":1225.0300185164,"c":1237.255359973,"v":849536.1145597474,"t":1733990400}
{"o":1237.255359973,"h":1243.9019190687,"l":1234.3554546094,"c":1234.8664621857,"v":792562.9491258943,"t":1733994000}
{"o":1234.8664621857,"h":1235.4795099646,"l":1221.1250466879,"c":1225.2478926412,"v":882637.2242106245,"t":1733997600}
{"o":1225.2478926412,"h":1226.8455730963,"l":1216.140552073,"c":1222.9996998293,"v":915681.1052970013,"t":1734001200}
{"o":1222.9996998293,"h":1234.3534196509,"l":1222.7683964564,"c":1232.2714600772,"v":930759.3365353028,"t":1734004800}
{"o":1232.2714600772,"h":1238.9416376379,"l":1218.3819002592,"c":1224.9473192106,"v":1532975.1774972992,"t":1734008400}
{"o":1224.9473192106,"h":1242.5126128189,"l":1221.1554077658,"c":1238.6950865611,"v":1522336.9599666791,"t":1734012000}
{"o":1238.6950865611,"h":1239.7972332058,"l":1225.9220626052,"c":1232.2736967416,"v":1313650.8308616765,"t":1734015600}
{"o":1232.2736967416,"h":1247.2532528091,"l":1227.6349056475,"c":1229.4445428257,"v":1598089.643645308,"t":1734019200}
{"o":1229.4445428257,"h":1248.3083380627,"l":1229.2982571363,"c":1247.1395743489,"v":1346262.8117747095,"t":1734022800}
{"o":1247.1395743489,"h":1250.3299567819,"l":1229.6154501032,"c":1232.6246365794,"v":1286815.836469034,"t":1734026400}
{"o":1232.6246365794,"h":1234.2469862064,"l":1206.6477242205,"c":1210.3014207236,"v":1798105.0747521226,"t":1734030000}
{"o":1210.3014207236,"h":1223.5069472849,"l":1209.5829145004,"c":1218.6747090156,"v":1302899.7985422057,"t":1734033600}
{"o":1218.6747090156,"h":1219.1054350937,"l":1206.2868766314,"c":1212.6222110907,"v":1302036.5335601619,"t":1734037200}
{"o":1212.6222110907,"h":1216.9311087083,"l":1202.2273920958,"c":1215.4942373966,"v":1796640.5904538545,"t":1734040800}
{"o":1215.4942373966,"h":1217.9086153427,"l":1201.1724369584,"c":1208.6032616439,"v":1227184.6497350361,"t":1734044400}
{"o":1208.6032616439,"h":1217.0320426561,"l":1205.2080790386,"c":1209.7673276936,"v":1261600.97291993,"t":1734048000}
{"o":1209.7673276936,"h":1210.6081466198,"l":1194.7415283825,"c":1204.7584640156,"v":1275203.7649344495,"t":1734051600}
{"o":1204.7584640156,"h":1217.6217754902,"l":1199.6679543279,"c":1211.3549527976,"v":1208283.9104764427,"t":1734055200}
{"o":1211.3549527976,"h":1214.1723774347,"l":1207.0484688377,"c":1210.1316162656,"v":1198225.458600153,"t":1734058800}
{"o":1210.1316162656,"h":1211.8363821429,"l":1200.9777475495,"c":1203.482107889,"v":1002430.3125012746,"t":1734062400}
{"o":1203.482107889,"h":1208.4067006397,"l":1201.5360296114,"c":1201.9535013331,"v":1288511.3803926378,"t":1734066000}
{"o":1201.9535013331,"h":1207.5713792538,"l":1185.4058046422,"c":1193.7975842127,"v":1186846.8947870613,"t":1734069600}
{"o":1193.7975842127,"h":1199.4832943421,"l":1177.8443715246,"c":1197.6112048738,"v":1046996.2607881502,"t":1734073200}
{"o":1197.6112048738,"h":1205.3788313573,"l":1192.5552159713,"c":1204.6441587667,"v":843776.090880589,"t":1734076800}
{"o":1204.6441587667,"h":1206.5941284282,"l":1194.6479309908,"c":1200.1861150914,"v":875045.993632763,"t":1734080400}
{"o":1200.1861150914,"h":1206.6202246724,"l":1193.7153140775,"c":1204.6484580334,"v":1059331.5310342032,"t":1734084000}
{"o":1204.6484580334,"h":1210.6950882529,"l":1201.3888196132,"c":1201.3888196132,"v":893430.3807260608,"t":1734087600}
{"o":1201.3888196132,"h":1207.3372535763,"l":1195.6227451064,"c":1200.801450174,"v":1096525.2941568249,"t":1734091200}
{"o":1200.801450174,"h":1201.4028230069,"l":1181.0036630874,"c":1190.0817349342,"v":1186713.0079513907,"t":1734094800}
{"o":1190.0817349342,"h":1195.1939003518,"l":1182.6909938217,"c":1192.8143130095,"v":1287368.9686991887,"t":1734098400}
{"o":1192.8143130095,"h":1204.5728155524,"l":1175.1569146643,"c":1177.855530147,"v":1629703.2167134471,"t":1734102000}
{"o":1177.855530147,"h":1187.3119105744,"l":1174.7705148035,"c":1176.5804495704,"v":1515207.9472428444,"t":1734105600}
{"o":1176.5804495704,"h":1192.2994792223,"l":1176.2326671495,"c":1189.332190902,"v":1310491.7447116857,"t":1734109200}
{"o":1189.332190902,"h":1190.8658711064,"l":1179.6053181105,"c":1183.0106942049,"v":1320923.5695362403,"t":1734112800}
{"o":1183.0106942049,"h":1190.5418433659,"l":1176.6302713016,"c":1189.3217343729,"v":1255170.3147982801,"t":1734116400}
{"o":1189.3217343729,"h":1196.5237638054,"l":1187.8180128523,"c":1192.9063040854,"v":1133734.4263131521,"t":1734120000}
{"o":1192.9063040854,"h":1194.4832983723,"l":1188.3424281511,"c":1191.7200665029,"v":1167933.3812352035,"t":1734123600}
{"o":1191.7200665029,"h":1195.0181279972,"l":1176.9431530492,"c":1191.2005901077,"v":1141771.4723967947,"t":1734127200}
{"o":1191.2005901077,"h":1198.0843958701,"l":1187.9421048671,"c":1197.2348294353,"v":1063783.8478166189,"t":1734130800}
{"o":1197.2348294353,"h":1199.6920077311,"l":1191.2267935996,"c":1195.2744467153,"v":1279497.9087622664,"t":1734134400}
{"o":1195.2744467153,"h":1209.412633191,"l":1194.8618657086,"c":1201.6348844809,"v":1197222.1014755305,"t":1734138000}
{"o":1201.6348844809,"h":1208.2211769206,"l":1197.9904486067,"c":1203.2781698738,"v":1171259.8161475039,"t":1734141600}
{"o":1203.2781698738,"h":1206.4538646617,"l":1201.4247629622,"c":1204.8897176271,"v":1122323.1321937907,"t":1734145200}
{"o":1204.8897176271,"h":1205.4611912861,"l":1195.0333032527,"c":1200.8583800215,"v":1009823.0957001506,"t":1734148800}
{"o":1200.8583800215,"h":1204.7159662827,"l":1198.907010362,"c":1204.6608236648,"v":876112.4075613648,"t":1734152400}
{"o":1204.6608236648,"h":1212.8208944057,"l":1203.4963679649,"c":1207.2699766924,"v":938900.2560878475,"t":1734156000}
{"o":1207.2699766924,"h":1209.1792122948,"l":1202.6043351198,"c":1203.5403041246,"v":943086.8663875286,"t":1734159600}
{"o":1203.5403041246,"h":1207.609984827,"l":1199.5313501261,"c":1205.5066262962,"v":970798.8007508276,"t":1734163200}
{"o":1205.5066262962,"h":1207.3902432627,"l":1200.6599514654,"c":1203.2338600674,"v":981480.0423585761,"t":1734166800}
{"o":1203.2338600674,"h":1203.9459586463,"l":1196.1656873079,"c":1198.0545664948,"v":813606.3523552582,"t":1734170400}
{"o":1198.0545664948,"h":1199.9034351939,"l":1193.4534931892,"c":1194.6692164737,"v":819174.1428675727,"t":1734174000}
{"o":1194.6692164737,"h":1196.3468913604,"l":1182.6061637743,"c":1184.2786416089,"v":978225.1586969807,"t":1734177600}
{"o":1184.2786416089,"h":1185.8355707701,"l":1170.2664078402,"c":1176.0008975891,"v":1143465.600818472,"t":1734181200}
{"o":1176.0008975891,"h":1185.2822735661,"l":1172.2839710051,"c":1181.2579070236,"v":1100271.5742761989,"t":1734184800}
{"o":1181.2579070236,"h":1189.6490404091,"l":1179.3357501319,"c":1185.2871666496,"v":1109037.1740236375,"t":1734188400}
{"o":1185.2871666496,"h":1185.2871666496,"l":1173.8433568475,"c":1179.7669626882,"v":1330636.8829174403,"t":1734192000}
{"o":1179.7669626882,"h":1182.5038954286,"l":1160.6916451119,"c":1162.5082008845,"v":1215004.8780672308,"t":1734195600}
{"o":1162.5082008845,"h":1167.5372898887,"l":1148.6348421615,"c":1159.8920426891,"v":1113422.766855096,"t":1734199200}
{"o":1159.8920426891,"h":1167.5676158413,"l":1146.8206772903,"c":1161.2969598686,"v":1034850.8738915795,"t":1734202800}
{"o":1161.2969598686,"h":1164.1279791059,"l":1145.6249425567,"c":1148.3171864426,"v":1050635.9033910013,"t":1734206400}
{"o":1148.3171864426,"h":1159.748713891,"l":1147.6140101214,"c":1157.4814463228,"v":965505.4933930971,"t":1734210000}
{"o":1157.4814463228,"h":1168.9121658144,"l":1153.2280479599,"c":1160.9057556272,"v":896964.4198698099,"t":1734213600}
{"o":1160.9057556272,"h":1176.4894098524,"l":1159.754469545,"c":1170.9908187695,"v":1013479.3726732789,"t":1734217200}
{"o":1170.9908187695,"h":1174.6016299758,"l":1165.3793746132,"c":1170.3619745342,"v":963415.8441369059,"t":1734220800}
{"o":1170.3619745342,"h":1179.528114954,"l":1169.4915196024,"c":1178.0222916943,"v":891756.9169759913,"t":1734224400}
{"o":1178.0222916943,"h":1180.9169101783,"l":1176.1072385899,"c":1176.7585139311,"v":781105.7010298186,"t":1734228000}
{"o":1176.7585139311,"h":1177.5731766129,"l":1168.1902374882,"c":1168.1902374882,"v":819076.6090379888,"t":1734231600}
{"o":1168.1902374882,"h":1181.144111399,"l":1167.6928946886,"c":1172.798265073,"v":946280.9082752115,"t":1734235200}
{"o":1172.798265073,"h":1178.3596681419,"l":1171.3601908483,"c":1171.9228995557,"v":821645.3216533002,"t":1734238800}
{"o":1171.9228995557,"h":1172.9483633298,"l":1161.900099503,"c":1162.0983101903,"v":818429.5503066888,"t":1734242400}
{"o":1162.0983101903,"h":1165.048372039,"l":1148.2662192118,"c":1156.9641079622,"v":1035337.3533947011,"t":1734246000}
{"o":1156.9641079622,"h":1164.6243208427,"l":1152.5701423017,"c":1163.7743568339,"v":868079.638038112,"t":1734249600}
{"o":1163.7743568339,"h":1168.3802567716,"l":1160.5034454069,"c":1167.2712455636,"v":843718.8775048408,"t":1734253200}
{"o":1167.2712455636,"h":1172.1419777037,"l":1161.0078853338,"c":1161.2434418275,"v":813057.0534125121,"t":1734256800}
{"o":1161.2434418275,"h":1164.0700701572,"l":1158.9267462163,"c":1162.5661911782,"v":762647.0043760285,"t":1734260400}
{"o":1162.5661911782,"h":1170.8472863568,"l":1157.1285689817,"c":1169.0940286738,"v":866849.2359370211,"t":1734264000}
{"o":1169.0940286738,"h":1174.2476403695,"l":1161.3654617668,"c":1168.0614781078,"v":941240.0179147334,"t":1734267600}
{"o":1168.0614781078,"h":1179.1733407977,"l":1167.554024396,"c":1178.2470033715,"v":987370.1042797883,"t":1734271200}
{"o":1178.2470033715,"h":1178.9268413392,"l":1170.3457538636,"c":1176.0138672832,"v":1017061.4196915912,"t":1734274800}
{"o":1176.0138672832,"h":1184.4083449844,"l":1174.117646864,"c":1182.5157293772,"v":1052986.2961910297,"t":1734278400}
{"o":1182.5157293772,"h":1182.874327733,"l":1174.8476444781,"c":1178.4563877093,"v":1010468.5698265083,"t":1734282000}
{"o":1178.4563877093,"h":1179.0139096051,"l":1173.8835043011,"c":1176.4429701806,"v":882575.9038305058,"t":1734285600}
{"o":1176.4429701806,"h":1182.7539472136,"l":1176.1712492335,"c":1178.0037130848,"v":992106.8715366434,"t":1734289200}
{"o":1178.0037130848,"h":1179.4022338185,"l":1169.7490242172,"c":1173.9064533657,"v":970419.1673566825,"t":1734292800}
{"o":1173.9064533657,"h":1174.5229714345,"l":1153.3143529233,"c":1154.7998345045,"v":1231276.5670744299,"t":1734296400}
{"o":1154.7998345045,"h":1170.2133520494,"l":1149.2943692443,"c":1167.9249166003,"v":1205911.5827765749,"t":1734300000}
{"o":1167.9249166003,"h":1200.838174247,"l":1167.5039325816,"c":1194.0185870896,"v":1592465.7333902679,"t":1734303600}
{"o":1194.0185870896,"h":1210.9433710998,"l":1184.6851873435,"c":1202.8331124832,"v":1644030.7736995164,"t":1734307200}
{"o":1202.8331124832,"h":1208.9701999651,"l":1198.6867049801,"c":1200.9904289576,"v":1190163.3291206912,"t":1734310800}
{"o":1200.9904289576,"h":1201.6849767096,"l":1181.8581738717,"c":1183.3976525082,"v":1233233.0117137474,"t":1734314400}
{"o":1183.3976525082,"h":1186.7607490424,"l":1173.565341934,"c":1177.5933259344,"v":1128356.9318582776,"t":1734318000}
{"o":1177.5933259344,"h":1182.9752978047,"l":1175.2941553885,"c":1178.5410207975,"v":1053844.5696677382,"t":1734321600}
{"o":1178.5410207975,"h":1184.3141905797,"l":1174.430749263,"c":1183.4383361042,"v":988399.1409326482,"t":1734325200}
{"o":1183.4383361042,"h":1189.4991662072,"l":1180.9184392515,"c":1185.3158126444,"v":992871.7336658017,"t":1734328800}
{"o":1185.3158126444,"h":1191.9703242558,"l":1183.7905754867,"c":1187.8689204912,"v":1002219.3041810396,"t":1734332400}
{"o":1187.8689204912,"h":1188.9030777888,"l":1170.1703107292,"c":1170.9554401264,"v":997961.9897716998,"t":1734336000}
{"o":1170.9554401264,"h":1173.0264127161,"l":1162.5470001338,"c":1163.3156888404,"v":993145.0217535043,"t":1734339600}
{"o":1163.3156888404,"h":1165.1044834638,"l":1145.4304902398,"c":1158.0609890891,"v":953475.7673538893,"t":1734343200}
{"o":1158.0609890891,"h":1160.0205798493,"l":1131.5927856686,"c":1139.3422810716,"v":1259362.8604356446,"t":1734346800}
{"o":1139.3422810716,"h":1149.3388487217,"l":1127.3853474408,"c":1140.2481459488,"v":1775122.1227426541,"t":1734350400}
{"o":1140.2481459488,"h":1152.0331083005,"l":1134.7870247672,"c":1150.8367935151,"v":1175672.3614838715,"t":1734354000}
{"o":1150.8367935151,"h":1160.9449068039,"l":1142.3313745485,"c":1153.1759963391,"v":1216211.3303930548,"t":1734357600}
{"o":1153.1759963391,"h":1161.2865255067,"l":1148.169389863,"c":1155.2936664403,"v":1329756.423248807,"t":1734361200}
{"o":1155.2936664403,"h":1169.5391177764,"l":1154.4792895822,"c":1163.6499582868,"v":1505887.093132993,"t":1734364800}
{"o":1163.6499582868,"h":1177.4409740166,"l":1163.6494332728,"c":1168.6705164313,"v":1379533.8078210701,"t":1734368400}
{"o":1168.6705164313,"h":1181.4884066818,"l":1162.3128839633,"c":1181.148775138,"v":1474629.2366825382,"t":1734372000}
{"o":1181.148775138,"h":1181.5415470114,"l":1155.1263935049,"c":1162.9398000408,"v":1371796.6888202885,"t":1734375600}
{"o":1162.9398000408,"h":1164.2349574837,"l":1145.9046093863,"c":1152.7447329164,"v":1306845.9932648523,"t":1734379200}
{"o":1152.7447329164,"h":1165.5320368844,"l":1152.7447329164,"c":1165.0814850357,"v":1265546.0278045516,"t":1734382800}
{"o":1165.0814850357,"h":1166.628412556,"l":1154.6317072577,"c":1160.4313019132,"v":999209.5854485078,"t":1734386400}
{"o":1160.4313019132,"h":1163.3430866994,"l":1149.6795927325,"c":1151.4684542685,"v":1096521.3369152946,"t":1734390000}
{"o":1151.4684542685,"h":1154.1774350288,"l":1128.2997946366,"c":1128.4173351083,"v":1451173.1307312457,"t":1734393600}
{"o":1128.4173351083,"h":1144.280432048,"l":1126.2085254146,"c":1141.1230382909,"v":1259570.9394411037,"t":1734397200}
{"o":1141.1230382909,"h":1146.9790937894,"l":1135.582480516,"c":1139.4507726664,"v":995357.9018355825,"t":1734400800}
{"o":1139.4507726664,"h":1148.8273516572,"l":1133.0318692783,"c":1147.2464462592,"v":1127182.4328579218,"t":1734404400}
{"o":1147.2464462592,"h":1149.0315847076,"l":1130.6720734563,"c":1141.009742997,"v":994636.6968652053,"t":1734408000}
{"o":1141.009742997,"h":1146.1280654047,"l":1134.9995222901,"c":1144.8094730591,"v":1028679.6492661822,"t":1734411600}
{"o":1144.8094730591,"h":1150.2755614672,"l":1138.6498043197,"c":1145.2947527901,"v":889420.6798235438,"t":1734415200}
{"o":1145.2947527901,"h":1153.1795934101,"l":1144.0720559327,"c":1148.1793632895,"v":1007950.3976273185,"t":1734418800}
{"o":1148.1793632895,"h":1164.269740074,"l":1142.0712285663,"c":1156.6705842397,"v":1149679.1376079344,"t":1734422400}
{"o":1156.6705842397,"h":1183.7886426082,"l":1152.135973595,"c":1181.4734489168,"v":1313421.581928432,"t":1734426000}
{"o":1181.4734489168,"h":1191.6045140184,"l":1173.5905144246,"c":1186.906012644,"v":1236619.0810775904,"t":1734429600}
{"o":1186.906012644,"h":1189.5490843389,"l":1177.3625558251,"c":1179.9729964807,"v":1177157.7685010626,"t":1734433200}
{"o":1179.9729964807,"h":1218.4429281225,"l":1177.2802934835,"c":1211.6784910437,"v":1649268.1431940713,"t":1734436800}
{"o":1211.6784910437,"h":1212.1180674524,"l":1180.6762115895,"c":1190.4942785191,"v":3148258.1982745021,"t":1734440400}
{"o":1190.4942785191,"h":1193.8561656237,"l":1166.2902213666,"c":1182.8173678449,"v":2304509.2046043263,"t":1734444000}
{"o":1182.8173678449,"h":1183.1154267853,"l":1155.8664132017,"c":1174.453987835,"v":2518734.4788088007,"t":1734447600}
{"o":1174.453987835,"h":1210.3263648041,"l":1171.019271135,"c":1208.6246597784,"v":2437173.2608750295,"t":1734451200}
{"o":1208.6246597784,"h":1216.3632452549,"l":1197.82902082,"c":1211.4206676075,"v":1898960.3637745061,"t":1734454800}
{"o":1211.4206676075,"h":1219.2159129344,"l":1196.2432878165,"c":1213.2776836103,"v":1696121.0468843172,"t":1734458400}
{"o":1213.2776836103,"h":1218.6141911588,"l":1204.1382779324,"c":1211.2497246306,"v":1508739.6614631955,"t":1734462000}
{"o":1211.2497246306,"h":1216.9926982118,"l":1198.2155636127,"c":1205.5996893954,"v":1570213.914589446,"t":1734465600}
{"o":1205.5996893954,"h":1207.5310149462,"l":1196.8382602747,"c":1201.7419179735,"v":1442077.7675626292,"t":1734469200}
{"o":1201.7419179735,"h":1203.1147612006,"l":1178.3346282232,"c":1191.294625396,"v":1563403.6315948237,"t":1734472800}
{"o":1191.294625396,"h":1192.1286000342,"l":1174.4910034301,"c":1188.5998718764,"v":1631790.6215016744,"t":1734476400}
{"o":1188.5998718764,"h":1203.8169206299,"l":1180.5845568227,"c":1194.2810734042,"v":1722260.0364904827,"t":1734480000}
{"o":1194.2810734042,"h":1199.1401448895,"l":1161.3136090153,"c":1163.6948507481,"v":1748122.4908206924,"t":1734483600}
{"o":1163.6948507481,"h":1175.4514692112,"l":1159.5631439802,"c":1164.5935873897,"v":1796476.8610278335,"t":1734487200}
{"o":1164.5935873897,"h":1170.8592427717,"l":1155.3193412643,"c":1158.1835831932,"v":1530164.1592694104,"t":1734490800}
{"o":1158.1835831932,"h":1160.4865880049,"l":1144.8276650803,"c":1156.3604479381,"v":1467496.8652975671,"t":1734494400}
{"o":1156.3604479381,"h":1162.3395895236,"l":1146.7449528212,"c":1148.872296592,"v":1369886.1880772267,"t":1734498000}
{"o":1148.872296592,"h":1154.0334393175,"l":1137.2368418558,"c":1146.7241175559,"v":1434437.003957941,"t":1734501600}
{"o":1146.7241175559,"h":1156.2459262766,"l":1143.5014805688,"c":1149.8136946741,"v":1238586.8153443749,"t":1734505200}
{"o":1149.8136946741,"h":1156.8950585828,"l":1141.2226220474,"c":1149.070996807,"v":1195832.5487688207,"t":1734508800}
{"o":1149.070996807,"h":1159.5646096031,"l":1148.5636965252,"c":1153.7830993964,"v":1141568.1878384345,"t":1734512400}
{"o":1153.7830993964,"h":1163.3528604469,"l":1148.340759543,"c":1157.9165614402,"v":1309429.4141270313,"t":1734516000}
{"o":1157.9165614402,"h":1166.1911820799,"l":1157.0593034786,"c":1159.7594282549,"v":1162065.8153842289,"t":1734519600}
{"o":1159.7594282549,"h":1164.2534934997,"l":1149.2531140305,"c":1152.4594925669,"v":1287968.6028298889,"t":1734523200}
{"o":1152.4594925669,"h":1160.8352842283,"l":1143.3937544551,"c":1148.5226933669,"v":1218004.6131944384,"t":1734526800}
{"o":1148.5226933669,"h":1157.9916563875,"l":1143.9552420371,"c":1147.1691352385,"v":1505127.5792706113,"t":1734530400}
{"o":1147.1691352385,"h":1164.6909666149,"l":1142.2588251459,"c":1159.0590929517,"v":1595446.2205977223,"t":1734534000}
{"o":1159.0590929517,"h":1163.0650364044,"l":1145.2785663279,"c":1150.8602909779,"v":1633949.1193308034,"t":1734537600}
{"o":1150.8602909779,"h":1159.2671074337,"l":1138.9622029518,"c":1153.4990526199,"v":1623690.7596852086,"t":1734541200}
{"o":1153.4990526199,"h":1161.0013148253,"l":1146.3464659289,"c":1160.2282379394,"v":1601992.3000863157,"t":1734544800}
{"o":1160.2282379394,"h":1162.5010825611,"l":1126.4724773731,"c":1127.5278074992,"v":2212719.8339810129,"t":1734548400}
{"o":1127.5278074992,"h":1132.2274572395,"l":1094.4685573921,"c":1102.6772589705,"v":3640920.5374523262,"t":1734552000}
{"o":1102.6772589705,"h":1119.5406758313,"l":1078.6343683122,"c":1111.6944207297,"v":1940377.0952868499,"t":1734555600}
{"o":1111.6944207297,"h":1118.246385964,"l":1089.6994065934,"c":1098.9029970216,"v":1405716.62925875,"t":1734559200}
{"o":1098.9029970216,"h":1105.1598135711,"l":1081.5912145798,"c":1100.1104831352,"v":1552133.4461619086,"t":1734562800}
{"o":1100.1104831352,"h":1113.8317195316,"l":1094.8612663204,"c":1107.9277424885,"v":1539320.1171595457,"t":1734566400}
{"o":1107.9277424885,"h":1108.1342686098,"l":1079.6551078637,"c":1082.2424889893,"v":1401909.9414536871,"t":1734570000}
{"o":1082.2424889893,"h":1095.7837478699,"l":1055.5567782821,"c":1095.0974826738,"v":2267611.3794721873,"t":1734573600}
{"o":1095.0974826738,"h":1123.35706242,"l":1090.5126725936,"c":1111.3066245812,"v":1602748.1479227839,"t":1734577200}
{"o":1111.3066245812,"h":1116.2687430637,"l":1101.8803726559,"c":1104.573243129,"v":1165334.7197477708,"t":1734580800}
{"o":1104.573243129,"h":1120.5699289612,"l":1102.7663124234,"c":1117.138844435,"v":1172459.6780759725,"t":1734584400}
{"o":1117.138844435,"h":1124.7614218636,"l":1110.0092190433,"c":1119.5583128484,"v":1450419.8072026663,"t":1734588000}
{"o":1119.5583128484,"h":1132.4208996613,"l":1117.7008976099,"c":1127.4823101688,"v":1348533.6833922723,"t":1734591600}
{"o":1127.4823101688,"h":1127.6204191996,"l":1108.4588861598,"c":1111.3086248719,"v":1498745.2546507397,"t":1734595200}
{"o":1111.3086248719,"h":1119.345388535,"l":1107.196235077,"c":1117.7899922738,"v":1302262.8135226588,"t":1734598800}
{"o":1117.7899922738,"h":1124.9396405436,"l":1113.3361427186,"c":1119.7741458318,"v":1187492.0101463189,"t":1734602400}
{"o":1119.7741458318,"h":1121.616124307,"l":1114.4410537097,"c":1120.08950626,"v":1069258.3378646586,"t":1734606000}
{"o":1120.08950626,"h":1127.1391213237,"l":1099.3511798441,"c":1105.9979511507,"v":1336676.3392867707,"t":1734609600}
{"o":1105.9979511507,"h":1113.1760426599,"l":1102.0071445953,"c":1105.6278081158,"v":1513077.300634684,"t":1734613200}
{"o":1105.6278081158,"h":1120.7233011608,"l":1093.7648500532,"c":1098.3804089983,"v":1954335.7970207909,"t":1734616800}
{"o":1098.3804089983,"h":1098.6198775282,"l":1072.6661074607,"c":1093.608431383,"v":2264901.1800770541,"t":1734620400}
{"o":1093.608431383,"h":1101.1483720657,"l":1076.5245632175,"c":1097.0952395834,"v":1912019.7573542241,"t":1734624000}
{"o":1097.0952395834,"h":1097.3394886381,"l":1037.1045907755,"c":1048.7562459892,"v":2366486.4059093711,"t":1734627600}
{"o":1048.7562459892,"h":1059.7938131706,"l":990.6202454848,"c":1035.6578519646,"v":3262521.9687644183,"t":1734631200}
{"o":1035.6578519646,"h":1044.6465951994,"l":993.8041266334,"c":1019.5431651978,"v":2810018.2171806041,"t":1734634800}
{"o":1019.5431651978,"h":1041.1192191032,"l":995.0409331773,"c":1028.9633642987,"v":2820759.7955711652,"t":1734638400}
{"o":1028.9633642987,"h":1059.3859788346,"l":1020.688101052,"c":1035.4969661335,"v":1752245.5847457284,"t":1734642000}
{"o":1035.4969661335,"h":1049.1988728152,"l":1023.9417294877,"c":1047.6024154443,"v":1552917.2193422997,"t":1734645600}
{"o":1047.6024154443,"h":1047.6024154443,"l":1027.8386822906,"c":1030.7776097293,"v":1556517.5473458366,"t":1734649200}
{"o":1030.7776097293,"h":1046.6073669131,"l":1019.8416860827,"c":1038.7648854077,"v":1861056.7559965295,"t":1734652800}
{"o":1038.7648854077,"h":1045.5675710361,"l":1027.9191884126,"c":1032.8087329067,"v":1413866.607226959,"t":1734656400}
{"o":1032.8087329067,"h":1063.7463881548,"l":1030.7961205049,"c":1056.5927906511,"v":1659392.4267580777,"t":1734660000}
{"o":1056.5927906511,"h":1058.5026194509,"l":1043.1218523529,"c":1044.876382061,"v":1239231.7451774622,"t":1734663600}
{"o":1044.876382061,"h":1052.8755870542,"l":1036.0291702757,"c":1036.5294035243,"v":1343233.5662821196,"t":1734667200}
{"o":1036.5294035243,"h":1040.2946181533,"l":1022.0891071909,"c":1025.1906276754,"v":1317896.1062007963,"t":1734670800}
{"o":1025.1906276754,"h":1034.4284308388,"l":1000.8338907101,"c":1009.5093583386,"v":1877088.4218299473,"t":1734674400}
{"o":1009.5093583386,"h":1037.4460821722,"l":1009.385214916,"c":1017.8485324812,"v":1985979.3309385704,"t":1734678000}
{"o":1017.8485324812,"h":1019.0726306797,"l":917.5049527163,"c":966.607601469,"v":2689343.6540421895,"t":1734681600}
{"o":966.607601469,"h":992.2084365508,"l":947.7622601306,"c":972.4231393951,"v":2683653.2293129363,"t":1734685200}
{"o":972.4231393951,"h":980.8224213812,"l":938.9029094632,"c":971.2983652381,"v":2688206.8183209156,"t":1734688800}
{"o":971.2983652381,"h":980.2081300372,"l":931.6729883626,"c":935.8120107752,"v":2642540.4809339759,"t":1734692400}
{"o":935.8120107752,"h":986.8189582229,"l":934.8671178232,"c":977.9023978384,"v":2396851.0994266081,"t":1734696000}
{"o":977.9023978384,"h":1004.6909610614,"l":969.3209763703,"c":1002.5986147731,"v":2290796.4751162948,"t":1734699600}
{"o":1002.5986147731,"h":1008.8892850599,"l":991.6242564591,"c":1002.0591505814,"v":1804959.9052252593,"t":1734703200}
{"o":1002.0591505814,"h":1017.6099786919,"l":997.3368009771,"c":1010.4322073415,"v":1903581.6968055158,"t":1734706800}
{"o":1010.4322073415,"h":1026.5811367911,"l":1002.0003341927,"c":1015.8371179576,"v":2221795.6937149055,"t":1734710400}
{"o":1015.8371179576,"h":1026.8721059763,"l":1011.0046593682,"c":1022.6219786045,"v":1706491.7921257564,"t":1734714000}
{"o":1022.6219786045,"h":1024.7475415895,"l":1005.9951471851,"c":1014.0819508721,"v":1573826.6587867448,"t":1734717600}
{"o":1014.0819508721,"h":1028.910856905,"l":1013.9755876352,"c":1020.165405655,"v":1730444.8809900428,"t":1734721200}
{"o":1020.165405655,"h":1020.3996544407,"l":1005.1807136833,"c":1011.7039710382,"v":1720598.8578437075,"t":1734724800}
{"o":1011.7039710382,"h":1017.0008162334,"l":1000.0730036452,"c":1016.3442796893,"v":1677731.7203484767,"t":1734728400}
{"o":1016.3442796893,"h":1025.8949520408,"l":1012.8636169628,"c":1025.3684799752,"v":1320119.7060507436,"t":1734732000}
{"o":1025.3684799752,"h":1035.6447833406,"l":1023.8974437545,"c":1035.6447833406,"v":1336830.3437583358,"t":1734735600}
{"o":1035.6447833406,"h":1038.6316987618,"l":1027.6389057955,"c":1033.4868708025,"v":1541031.5635312414,"t":1734739200}
{"o":1033.4868708025,"h":1046.9759366207,"l":1032.4087480134,"c":1039.8591504386,"v":1729779.7773020028,"t":1734742800}
{"o":1039.8591504386,"h":1042.6320186679,"l":1032.8410334339,"c":1035.2380797472,"v":1723776.2951240989,"t":1734746400}
{"o":1035.2380797472,"h":1037.877817088,"l":1030.1501452782,"c":1034.265278989,"v":1692388.2770580659,"t":1734750000}
{"o":1034.265278989,"h":1045.717276913,"l":1033.54252364,"c":1045.717276913,"v":1471637.2761179209,"t":1734753600}
{"o":1045.717276913,"h":1060.4156339715,"l":1044.3306022751,"c":1059.6217531267,"v":1411331.3609547401,"t":1734757200}
{"o":1059.6217531267,"h":1064.6771037947,"l":1052.1149943188,"c":1061.2901512347,"v":1381873.5699858423,"t":1734760800}
{"o":1061.2901512347,"h":1075.5077645056,"l":1057.7443732954,"c":1057.7443732954,"v":1351706.6664503554,"t":1734764400}
{"o":1057.7443732954,"h":1059.125907011,"l":1046.063050324,"c":1046.063050324,"v":1284952.2203553212,"t":1734768000}
{"o":1046.063050324,"h":1048.1676430606,"l":1034.5810181865,"c":1038.3309464392,"v":1223867.6906423634,"t":1734771600}
{"o":1038.3309464392,"h":1043.1279311872,"l":1031.927109652,"c":1035.1116136674,"v":1238687.2047344889,"t":1734775200}
{"o":1035.1116136674,"h":1035.9264368739,"l":1023.2259832347,"c":1027.0657864684,"v":1294445.4083488432,"t":1734778800}
{"o":1027.0657864684,"h":1028.0358311562,"l":993.8060496221,"c":996.2290704964,"v":1728835.3887604284,"t":1734782400}
{"o":996.2290704964,"h":1004.4749981704,"l":975.357467473,"c":988.2029163633,"v":1993776.4540556273,"t":1734786000}
{"o":988.2029163633,"h":999.3757169328,"l":978.1387971244,"c":980.8339452576,"v":1554974.7412883174,"t":1734789600}
{"o":980.8339452576,"h":997.1520907874,"l":978.0266535609,"c":994.0258897349,"v":1558560.5528055523,"t":1734793200}
{"o":994.0258897349,"h":997.9826952612,"l":974.1977976316,"c":979.3757972022,"v":1660088.24630018,"t":1734796800}
{"o":979.3757972022,"h":985.7754430072,"l":961.4194548184,"c":979.3010686413,"v":1912025.333036036,"t":1734800400}
{"o":979.3010686413,"h":985.9644564689,"l":956.0116384676,"c":969.9412880818,"v":1640312.7298150768,"t":1734804000}
{"o":969.9412880818,"h":970.697564914,"l":949.6436141572,"c":966.1499045299,"v":1660694.2340485088,"t":1734807600}
{"o":966.1499045299,"h":976.2090866745,"l":957.7475083691,"c":966.823388512,"v":1317932.3959448445,"t":1734811200}
{"o":966.823388512,"h":970.1846957472,"l":951.2468802888,"c":961.7891555987,"v":1307993.712178923,"t":1734814800}
{"o":961.7891555987,"h":972.6927698895,"l":954.3222025879,"c":964.4182582446,"v":1139656.3342400496,"t":1734818400}
{"o":964.4182582446,"h":971.1178122781,"l":950.5395623712,"c":965.7860117372,"v":1245735.9765640029,"t":1734822000}
{"o":965.7860117372,"h":976.2191346156,"l":953.0980338025,"c":968.3009136688,"v":1323102.3155420194,"t":1734825600}
{"o":968.3009136688,"h":979.1578365297,"l":960.7604754025,"c":972.960124048,"v":1293430.1887682378,"t":1734829200}
{"o":972.960124048,"h":978.7114325058,"l":964.21434223,"c":967.8962413645,"v":1266395.8631274186,"t":1734832800}
{"o":967.8962413645,"h":978.2268912204,"l":960.4882149586,"c":971.926137559,"v":1228764.1602637416,"t":1734836400}
{"o":971.926137559,"h":975.6602305408,"l":957.6778276668,"c":957.6778276668,"v":1288680.0345243108,"t":1734840000}
{"o":957.6778276668,"h":962.321409448,"l":946.5828162947,"c":961.4059729405,"v":1592673.2971153755,"t":1734843600}
{"o":961.4059729405,"h":977.9631353349,"l":958.1605446867,"c":974.7930165356,"v":1322260.9331628738,"t":1734847200}
{"o":974.7930165356,"h":983.5207757014,"l":972.5091217475,"c":980.9010887545,"v":1241580.14251878,"t":1734850800}
{"o":980.9010887545,"h":988.5890543237,"l":978.4272602916,"c":980.927811573,"v":1221028.1909884517,"t":1734854400}
{"o":980.927811573,"h":994.6300127722,"l":977.6036625793,"c":987.4076339524,"v":1025947.2647458906,"t":1734858000}
{"o":987.4076339524,"h":994.8348134892,"l":985.9706792608,"c":987.8073455604,"v":1171325.5416738461,"t":1734861600}
{"o":987.8073455604,"h":995.2638401872,"l":986.6660960411,"c":993.1818330255,"v":1225626.762893921,"t":1734865200}
{"o":993.1818330255,"h":999.906165149,"l":987.6708052467,"c":989.5855293322,"v":1190018.6487557148,"t":1734868800}
{"o":989.5855293322,"h":994.609890383,"l":982.043825372,"c":983.8327886053,"v":1266668.021923376,"t":1734872400}
{"o":983.8327886053,"h":985.6964206721,"l":952.8287351417,"c":952.8287351417,"v":1544377.7826556433,"t":1734876000}
{"o":952.8287351417,"h":970.9354237772,"l":952.8287351417,"c":967.8096131073,"v":1357508.641484885,"t":1734879600}
{"o":967.8096131073,"h":976.2958949678,"l":960.4009342064,"c":973.7973052459,"v":1436354.480940786,"t":1734883200}
{"o":973.7973052459,"h":975.3994487713,"l":964.5597901615,"c":967.0475801165,"v":1488087.5596319204,"t":1734886800}
{"o":967.0475801165,"h":979.3944894777,"l":964.3984254741,"c":968.3765480192,"v":1527784.0028630777,"t":1734890400}
{"o":968.3765480192,"h":970.0199722926,"l":946.2957725832,"c":949.8338549272,"v":1588633.8413940195,"t":1734894000}
{"o":949.8338549272,"h":963.5281723011,"l":941.1067463238,"c":962.3285210493,"v":1576933.7793129948,"t":1734897600}
{"o":962.3285210493,"h":970.3946305607,"l":958.2541135846,"c":961.1438118297,"v":1338302.6398434555,"t":1734901200}
{"o":961.1438118297,"h":965.8810084553,"l":944.9281619084,"c":964.5736511948,"v":1414001.1803156578,"t":1734904800}
{"o":964.5736511948,"h":969.4760310015,"l":956.3909055826,"c":960.6036027559,"v":1301154.9666880786,"t":1734908400}
{"o":960.6036027559,"h":961.035276644,"l":945.5633161288,"c":953.2857753909,"v":1349320.6592077883,"t":1734912000}
{"o":953.2857753909,"h":968.6267219612,"l":939.2288950718,"c":948.7137863242,"v":1599109.2446689166,"t":1734915600}
{"o":948.7137863242,"h":957.6352752668,"l":938.9756373019,"c":956.3826193225,"v":1416303.0317183258,"t":1734919200}
{"o":956.3826193225,"h":996.8266116249,"l":953.2492814085,"c":990.6753846399,"v":1514305.2225334544,"t":1734922800}
{"o":990.6753846399,"h":998.6691532668,"l":982.9824913137,"c":983.0959247472,"v":1183884.2247639101,"t":1734926400}
{"o":983.0959247472,"h":986.565482605,"l":974.0445912669,"c":978.8479739314,"v":1206259.3961566542,"t":1734930000}
{"o":978.8479739314,"h":981.4662997821,"l":961.365954536,"c":962.081976107,"v":1420807.9027487342,"t":1734933600}
{"o":962.081976107,"h":972.6477284761,"l":956.354699599,"c":969.5088806959,"v":1195523.63113286,"t":1734937200}
{"o":969.5088806959,"h":981.4718729295,"l":966.9481776867,"c":980.6009751419,"v":1126988.4067548821,"t":1734940800}
{"o":980.6009751419,"h":992.9398052164,"l":980.1021294246,"c":983.0451758154,"v":1239039.9968186063,"t":1734944400}
{"o":983.0451758154,"h":988.5282969052,"l":979.2959984633,"c":985.2193214198,"v":1275736.3192772062,"t":1734948000}
{"o":985.2193214198,"h":987.6508840454,"l":975.5223593362,"c":976.4328148776,"v":1431630.8458081884,"t":1734951600}
{"o":976.4328148776,"h":984.1098551681,"l":972.4794445484,"c":980.3527735937,"v":1327531.4330482292,"t":1734955200}
{"o":980.3527735937,"h":981.5387277409,"l":963.8965927162,"c":971.6117873479,"v":1433786.8049653859,"t":1734958800}
{"o":971.6117873479,"h":984.3686709917,"l":964.4356166212,"c":977.4241196232,"v":1600335.1340477583,"t":1734962400}
{"o":977.4241196232,"h":988.3298062157,"l":960.5625818181,"c":962.3830848459,"v":1689649.0350247042,"t":1734966000}
{"o":962.3830848459,"h":987.2197209983,"l":959.3610857122,"c":984.4735377155,"v":1514923.0061094945,"t":1734969600}
{"o":984.4735377155,"h":990.6113875927,"l":978.8065377626,"c":981.8080351065,"v":1383899.0799697826,"t":1734973200}
{"o":981.8080351065,"h":989.4809461918,"l":977.7946004243,"c":984.3297210415,"v":1096949.8780617523,"t":1734976800}
{"o":984.3297210415,"h":1008.5141467919,"l":983.385511972,"c":996.6553685384,"v":1227834.2305815232,"t":1734980400}
{"o":996.6553685384,"h":1019.5279009399,"l":992.2597439799,"c":1016.2394965738,"v":1185619.2673699311,"t":1734984000}
{"o":1016.2394965738,"h":1029.0023956683,"l":1009.158742655,"c":1011.0857356772,"v":1475102.9574082347,"t":1734987600}
{"o":1011.0857356772,"h":1024.7972735777,"l":1008.8522420486,"c":1023.8486636088,"v":1173565.5290200235,"t":1734991200}
{"o":1023.8486636088,"h":1025.0221815359,"l":1005.9259736165,"c":1011.5474650103,"v":1154516.0954134946,"t":1734994800}
{"o":1011.5474650103,"h":1013.2766128304,"l":1002.1944554733,"c":1010.4060838077,"v":1042358.4125665539,"t":1734998400}
{"o":1010.4060838077,"h":1012.7240596984,"l":997.3296108902,"c":998.1940834908,"v":976260.9400732539,"t":1735002000}
{"o":998.1940834908,"h":1008.2697686749,"l":989.8001051747,"c":999.2042782868,"v":1036880.437442363,"t":1735005600}
{"o":999.2042782868,"h":1010.9478562103,"l":999.0181681203,"c":1010.2910729481,"v":927427.2752328848,"t":1735009200}
{"o":1010.2910729481,"h":1016.6746174741,"l":1006.5510646094,"c":1015.1528771768,"v":910871.1376675456,"t":1735012800}
{"o":1015.1528771768,"h":1020.30396161,"l":1011.0628491409,"c":1019.942968938,"v":892820.4495919199,"t":1735016400}
{"o":1019.942968938,"h":1020.8176380571,"l":1010.2833549094,"c":1011.6913061872,"v":793479.77529641,"t":1735020000}
{"o":1011.6913061872,"h":1020.5758425248,"l":1007.8694278417,"c":1018.3096604457,"v":746543.2406869499,"t":1735023600}
{"o":1018.3096604457,"h":1032.4528520186,"l":1015.5918743658,"c":1025.4936791451,"v":980476.841937169,"t":1735027200}
{"o":1025.4936791451,"h":1031.9732916452,"l":1016.9285944847,"c":1024.0522964,"v":1032848.8226807299,"t":1735030800}
{"o":1024.0522964,"h":1026.2190428936,"l":1013.4883645312,"c":1014.0423267103,"v":1145021.577562331,"t":1735034400}
{"o":1014.0423267103,"h":1027.8424296541,"l":1013.0524737607,"c":1026.1432832663,"v":1162524.9767387642,"t":1735038000}
{"o":1026.1432832663,"h":1028.3308067678,"l":1017.2443786456,"c":1018.6891615086,"v":1002615.0677253881,"t":1735041600}
{"o":1018.6891615086,"h":1041.4435876224,"l":1016.9568002357,"c":1039.7502150416,"v":1185742.0198661857,"t":1735045200}
{"o":1039.7502150416,"h":1041.2950369819,"l":1031.3917477287,"c":1034.4552048738,"v":1247415.5060758786,"t":1735048800}
{"o":1034.4552048738,"h":1059.1857016265,"l":1030.3645811218,"c":1052.3676657128,"v":1347012.1203970383,"t":1735052400}
{"o":1052.3676657128,"h":1057.0852458749,"l":1040.724203356,"c":1041.6051879289,"v":1195262.8690747833,"t":1735056000}
{"o":1041.6051879289,"h":1050.1879780859,"l":1033.0112873488,"c":1047.0573941623,"v":1130529.9883182072,"t":1735059600}
{"o":1047.0573941623,"h":1057.1171343375,"l":1042.512137033,"c":1046.0246259916,"v":1203979.1605472807,"t":1735063200}
{"o":1046.0246259916,"h":1047.9769699559,"l":1036.9841991299,"c":1039.4441207222,"v":1108216.4087919139,"t":1735066800}
{"o":1039.4441207222,"h":1040.886851272,"l":1028.2747938462,"c":1035.5329374915,"v":1101671.5326228151,"t":1735070400}
{"o":1035.5329374915,"h":1053.6001254705,"l":1033.3380373887,"c":1046.8698081592,"v":978061.9739796091,"t":1735074000}
{"o":1046.8698081592,"h":1052.0298928418,"l":1043.9508414565,"c":1048.1930175293,"v":922318.7076480524,"t":1735077600}
{"o":1048.1930175293,"h":1055.7859982058,"l":1043.1129346139,"c":1048.9383342302,"v":907421.4344018808,"t":1735081200}
{"o":1048.9383342302,"h":1053.3300451875,"l":1045.249569292,"c":1051.0320898894,"v":1013053.2044431227,"t":1735084800}
{"o":1051.0320898894,"h":1075.3762072299,"l":1050.5827429419,"c":1060.3026264416,"v":1329342.309491355,"t":1735088400}
{"o":1060.3026264416,"h":1074.2134852588,"l":1059.9516724053,"c":1072.7041530151,"v":1162753.3171336411,"t":1735092000}
{"o":1072.7041530151,"h":1077.1369032211,"l":1061.9612528727,"c":1063.5368916686,"v":918418.2389734872,"t":1735095600}
{"o":1063.5368916686,"h":1064.7343884667,"l":1056.1175422361,"c":1060.9107394207,"v":765050.5311502105,"t":1735099200}
{"o":1060.9107394207,"h":1064.4521825239,"l":1055.6683540658,"c":1060.7736755537,"v":715290.1393371726,"t":1735102800}
{"o":1060.7736755537,"h":1067.2062138267,"l":1053.9634267494,"c":1057.8519981021,"v":754469.0552245448,"t":1735106400}
{"o":1057.8519981021,"h":1062.9964696754,"l":1043.2999996706,"c":1054.2473134852,"v":706457.4855867835,"t":1735110000}
{"o":1054.2473134852,"h":1059.2156223543,"l":1050.3370121586,"c":1052.8576556716,"v":765874.5093634492,"t":1735113600}
{"o":1052.8576556716,"h":1057.303051715,"l":1050.1460007735,"c":1053.5989560511,"v":600419.0389279284,"t":1735117200}
{"o":1053.5989560511,"h":1072.335710933,"l":1045.4869672049,"c":1050.4300032889,"v":798561.4421302815,"t":1735120800}
{"o":1050.4300032889,"h":1054.0531524576,"l":1038.1998661671,"c":1041.958298071,"v":687062.2962158904,"t":1735124400}
{"o":1041.958298071,"h":1047.5867168603,"l":1038.0101557875,"c":1043.3758820912,"v":776323.348898154,"t":1735128000}
{"o":1043.3758820912,"h":1048.7902934886,"l":1042.4420366561,"c":1048.2399452,"v":651506.2838669065,"t":1735131600}
{"o":1048.2399452,"h":1061.2595659498,"l":1047.7311952213,"c":1058.5242559799,"v":782638.4540221707,"t":1735135200}
{"o":1058.5242559799,"h":1058.9855511442,"l":1047.943130405,"c":1054.9316185819,"v":859294.8429733863,"t":1735138800}
{"o":1054.9316185819,"h":1057.8913126189,"l":1043.3969962392,"c":1050.6200779586,"v":1019496.5029420408,"t":1735142400}
{"o":1050.6200779586,"h":1058.0720762916,"l":1045.8175320283,"c":1057.9138153098,"v":927231.0815219622,"t":1735146000}
{"o":1057.9138153098,"h":1060.2690011215,"l":1050.5466161759,"c":1054.7497215373,"v":730073.2915040093,"t":1735149600}
{"o":1054.7497215373,"h":1069.4497311637,"l":1054.365955409,"c":1059.8064296103,"v":795558.1239165162,"t":1735153200}
{"o":1059.8064296103,"h":1064.7333666914,"l":1051.8141832886,"c":1053.9042597255,"v":840733.3731695664,"t":1735156800}
{"o":1053.9042597255,"h":1057.1831693212,"l":1043.5109270074,"c":1045.1492986344,"v":883962.8233538246,"t":1735160400}
{"o":1045.1492986344,"h":1049.8505619785,"l":1040.7442304471,"c":1047.0090664885,"v":811532.6041521786,"t":1735164000}
{"o":1047.0090664885,"h":1052.9199926777,"l":1046.0949847644,"c":1050.7843474143,"v":753807.7833724023,"t":1735167600}
{"o":1050.7843474143,"h":1065.4348359123,"l":1044.133286749,"c":1047.0784319849,"v":904638.9634996883,"t":1735171200}
{"o":1047.0784319849,"h":1054.3817187423,"l":1044.3206118402,"c":1047.7887366593,"v":911657.6200528446,"t":1735174800}
{"o":1047.7887366593,"h":1059.7368674661,"l":1042.7200396187,"c":1048.6614162685,"v":935909.1355506447,"t":1735178400}
{"o":1048.6614162685,"h":1051.3215894656,"l":1041.0537858002,"c":1046.1079154781,"v":1118639.7008907704,"t":1735182000}
{"o":1046.1079154781,"h":1046.1275666302,"l":1029.7594357153,"c":1038.5281101057,"v":1176643.2062073553,"t":1735185600}
{"o":1038.5281101057,"h":1040.8754741179,"l":1032.0331725218,"c":1035.48088921,"v":935270.340664994,"t":1735189200}
{"o":1035.48088921,"h":1038.1688687969,"l":1021.1711764293,"c":1032.3383720966,"v":1059310.395410697,"t":1735192800}
{"o":1032.3383720966,"h":1042.4602548292,"l":1023.4102270725,"c":1029.2864637658,"v":911080.2837818824,"t":1735196400}
{"o":1029.2864637658,"h":1031.4228173623,"l":1002.8005381362,"c":1006.1947676039,"v":1504806.5868982128,"t":1735200000}
{"o":1006.1947676039,"h":1012.9312698859,"l":1005.23846451,"c":1008.2283045839,"v":917832.9171071735,"t":1735203600}
{"o":1008.2283045839,"h":1011.5102028088,"l":999.2507637263,"c":1005.0144026962,"v":810305.549470279,"t":1735207200}
{"o":1005.0144026962,"h":1015.4959524033,"l":1004.5841047962,"c":1009.4456443007,"v":840889.1805023132,"t":1735210800}
{"o":1009.4456443007,"h":1011.2828144429,"l":1003.7596339931,"c":1005.3787750893,"v":895108.4592481079,"t":1735214400}
{"o":1005.3787750893,"h":1009.669236842,"l":995.8557755371,"c":1005.9317334132,"v":909738.0050009812,"t":1735218000}
{"o":1005.9317334132,"h":1011.5618755652,"l":997.9451422225,"c":1003.4629263477,"v":1171418.4292011738,"t":1735221600}
{"o":1003.4629263477,"h":1010.7598247604,"l":999.7743446758,"c":1004.0088059384,"v":1099400.9858723949,"t":1735225200}
{"o":1004.0088059384,"h":1016.2242053268,"l":1001.9045824443,"c":1014.2534027812,"v":1103920.4480379014,"t":1735228800}
{"o":1014.2534027812,"h":1014.6109233213,"l":997.0932682471,"c":1001.678280758,"v":1109344.0258359776,"t":1735232400}
{"o":1001.678280758,"h":1007.7247688729,"l":997.0970299864,"c":1007.2629528341,"v":916190.8625283272,"t":1735236000}
{"o":1007.2629528341,"h":1008.2138522826,"l":996.4441840986,"c":1006.2782219307,"v":790063.2181595743,"t":1735239600}
{"o":1006.2782219307,"h":1009.6908682839,"l":995.1208814571,"c":1002.08955205,"v":913262.3235425674,"t":1735243200}
{"o":1002.08955205,"h":1010.3374764443,"l":992.5397391248,"c":1007.9152689895,"v":971619.2076790227,"t":1735246800}
{"o":1007.9152689895,"h":1011.153728689,"l":1004.3595059039,"c":1005.7064870801,"v":839056.5086098862,"t":1735250400}
{"o":1005.7064870801,"h":1006.7399452101,"l":995.3660468237,"c":1002.5129057383,"v":859887.3599868227,"t":1735254000}
{"o":1002.5129057383,"h":1007.0037984502,"l":996.0383739668,"c":1005.5790671707,"v":900959.4043674886,"t":1735257600}
{"o":1005.5790671707,"h":1010.4295859858,"l":992.900007215,"c":1005.199738649,"v":755845.2883431831,"t":1735261200}
{"o":1005.199738649,"h":1012.4403035362,"l":1000.4184480033,"c":1004.30384734,"v":779563.550365979,"t":1735264800}
{"o":1004.30384734,"h":1009.7782306359,"l":1001.9778410891,"c":1007.5475089955,"v":745017.8852055038,"t":1735268400}
{"o":1007.5475089955,"h":1019.7200434925,"l":1007.2974480517,"c":1009.5038569057,"v":763147.4926693661,"t":1735272000}
{"o":1009.5038569057,"h":1010.9277168415,"l":990.081251278,"c":1006.304644554,"v":804524.1483082683,"t":1735275600}
{"o":1006.304644554,"h":1015.7533289453,"l":1006.304644554,"c":1015.5469667834,"v":810381.0856843749,"t":1735279200}
{"o":1015.5469667834,"h":1016.7016514351,"l":988.1588590504,"c":992.7531075865,"v":1022726.6998260407,"t":1735282800}
{"o":992.7531075865,"h":1012.8379244822,"l":992.6662857766,"c":1005.1459575947,"v":1000863.8163869373,"t":1735286400}
{"o":1005.1459575947,"h":1033.8618337006,"l":1004.4731214575,"c":1026.896879103,"v":1300951.2515217348,"t":1735290000}
{"o":1026.896879103,"h":1030.3710035683,"l":1004.788785577,"c":1015.7545721258,"v":861281.2491066502,"t":1735293600}
{"o":1015.7545721258,"h":1018.5302772489,"l":1011.1680930564,"c":1017.6922084767,"v":827013.268665984,"t":1735297200}
{"o":1017.6922084767,"h":1018.2232125046,"l":1013.2595099415,"c":1014.9367534651,"v":808209.2532208271,"t":1735300800}
{"o":1014.9367534651,"h":1016.0870428164,"l":1005.425129725,"c":1007.7476250228,"v":833146.7081482019,"t":1735304400}
{"o":1007.7476250228,"h":1008.4231725669,"l":990.0706267262,"c":996.9951238119,"v":1048704.5242180678,"t":1735308000}
{"o":996.9951238119,"h":997.2889692692,"l":972.9924846461,"c":978.9839284223,"v":1277524.5689087852,"t":1735311600}
{"o":978.9839284223,"h":981.7452638249,"l":969.9052174938,"c":981.0025702586,"v":1150148.8973051396,"t":1735315200}
{"o":981.0025702586,"h":991.759813161,"l":970.9602910391,"c":989.9320698741,"v":1100025.8948588665,"t":1735318800}
{"o":989.9320698741,"h":995.8954342662,"l":987.2838662815,"c":994.4970526489,"v":806068.049560477,"t":1735322400}
{"o":994.4970526489,"h":996.1335813069,"l":982.493559997,"c":993.8125713257,"v":877604.7359094835,"t":1735326000}
{"o":993.8125713257,"h":994.36710992,"l":980.4755165017,"c":988.9185681436,"v":866644.4423843641,"t":1735329600}
{"o":988.9185681436,"h":990.2477937312,"l":981.7686489177,"c":982.3578380146,"v":809409.5915376798,"t":1735333200}
{"o":982.3578380146,"h":988.5506399077,"l":978.4747095302,"c":983.0272606181,"v":755211.6239431987,"t":1735336800}
{"o":983.0272606181,"h":984.5214946379,"l":973.8465851406,"c":979.8444225481,"v":800856.8918438207,"t":1735340400}
{"o":979.8444225481,"h":986.7161076387,"l":978.9517576136,"c":984.9226823035,"v":919263.6139312958,"t":1735344000}
{"o":984.9226823035,"h":994.100465991,"l":980.1640009984,"c":985.2070995391,"v":847048.9283765183,"t":1735347600}
{"o":985.2070995391,"h":991.4918378663,"l":971.7846556201,"c":978.8194229424,"v":853391.1143525466,"t":1735351200}
{"o":978.8194229424,"h":988.2350842743,"l":977.6249031188,"c":983.63924132,"v":817910.7865718168,"t":1735354800}
{"o":983.63924132,"h":985.2732812666,"l":979.837399979,"c":980.674144517,"v":655046.8882343582,"t":1735358400}
{"o":980.674144517,"h":990.2438255895,"l":976.010329903,"c":988.0883819157,"v":679940.8624134761,"t":1735362000}
{"o":988.0883819157,"h":989.5294725276,"l":983.9604231749,"c":987.1731113002,"v":654281.5986060534,"t":1735365600}
{"o":987.1731113002,"h":990.6775512221,"l":982.844197899,"c":984.215501532,"v":674468.1434358798,"t":1735369200}
{"o":984.215501532,"h":991.1790233096,"l":978.4749684339,"c":990.5151578852,"v":666432.00209851,"t":1735372800}
{"o":990.5151578852,"h":997.3838924044,"l":989.3968126975,"c":990.5085698631,"v":661363.9819000331,"t":1735376400}
{"o":990.5085698631,"h":992.1376944148,"l":986.4681481659,"c":987.9927665349,"v":680255.7486548598,"t":1735380000}
{"o":987.9927665349,"h":1003.141348763,"l":987.8018781359,"c":995.3681136792,"v":736705.2295605412,"t":1735383600}
{"o":995.3681136792,"h":1001.7194896151,"l":991.6322349527,"c":993.3238434514,"v":733898.2412729283,"t":1735387200}
{"o":993.3238434514,"h":1002.550089255,"l":993.0084964672,"c":1000.811398387,"v":880588.6224809536,"t":1735390800}
{"o":1000.811398387,"h":1013.0786178853,"l":996.9139707554,"c":1008.8784090806,"v":1161141.1486549231,"t":1735394400}
{"o":1008.8784090806,"h":1017.0191745492,"l":1008.8760962185,"c":1011.1995278736,"v":1011442.0068544946,"t":1735398000}
{"o":1011.1995278736,"h":1024.1483432259,"l":1008.2149831898,"c":1023.9467962252,"v":1021566.7394634475,"t":1735401600}
{"o":1023.9467962252,"h":1040.1009196882,"l":1023.7516974872,"c":1035.5835752593,"v":1060724.8525188696,"t":1735405200}
{"o":1035.5835752593,"h":1042.3853539894,"l":1028.6352490754,"c":1029.8694316475,"v":945203.0312583382,"t":1735408800}
{"o":1029.8694316475,"h":1032.0847846242,"l":1027.8951338503,"c":1030.354224811,"v":878468.4643476037,"t":1735412400}
{"o":1030.354224811,"h":1031.6381273238,"l":1019.9869237831,"c":1027.2990651769,"v":718032.8124764734,"t":1735416000}
{"o":1027.2990651769,"h":1034.4474810021,"l":1025.3739126057,"c":1033.6876379023,"v":760208.5648527889,"t":1735419600}
{"o":1033.6876379023,"h":1047.7513545085,"l":1031.46295472,"c":1037.6424320259,"v":850801.3329581433,"t":1735423200}
{"o":1037.6424320259,"h":1041.483749802,"l":1032.8425793324,"c":1039.3544246359,"v":937186.8104866825,"t":1735426800}
{"o":1039.3544246359,"h":1040.4281164162,"l":1030.0439878303,"c":1031.3714438032,"v":932336.4301756279,"t":1735430400}
{"o":1031.3714438032,"h":1034.0722583572,"l":1016.6074534375,"c":1024.0314362009,"v":827395.2115776491,"t":1735434000}
{"o":1024.0314362009,"h":1035.5548964619,"l":1023.0179227555,"c":1029.829161017,"v":790253.1895397725,"t":1735437600}
{"o":1029.829161017,"h":1036.5948662577,"l":1027.4145623637,"c":1035.5895038386,"v":1069203.1722769239,"t":1735441200}
{"o":774.5690402964,"h":775.5225611817,"l":773.1657095246,"c":774.5071571555,"v":380155.7770190337,"t":1728244800}
{"o":774.5071571555,"h":777.3575795995,"l":768.5092110137,"c":769.1880302539,"v":392220.4570027255,"t":1728248400}
{"o":769.1880302539,"h":774.6697573783,"l":769.1192817728,"c":773.9864221534,"v":357899.5850234181,"t":1728252000}
{"o":773.9864221534,"h":781.4688198157,"l":773.9728710481,"c":779.9909758923,"v":430112.5334137317,"t":1728255600}
{"o":779.9909758923,"h":795.686624842,"l":776.994966071,"c":794.6853354963,"v":687385.8222378105,"t":1728259200}
{"o":794.6853354963,"h":801.1856079728,"l":791.7559019839,"c":800.8784174987,"v":603145.9431759345,"t":1728262800}
{"o":800.8784174987,"h":803.9989154772,"l":794.3660703592,"c":796.0739489504,"v":510915.0757243732,"t":1728266400}
{"o":796.0739489504,"h":799.4136764875,"l":793.7467738234,"c":798.2854941762,"v":525001.7763133823,"t":1728270000}
{"o":798.2854941762,"h":801.4668090739,"l":796.1990383938,"c":796.4842713272,"v":350937.4378112106,"t":1728273600}
{"o":796.4842713272,"h":799.2402213806,"l":792.0520630254,"c":792.470863155,"v":351732.2192520947,"t":1728277200}
{"o":792.470863155,"h":796.2982467858,"l":791.7381429214,"c":796.2982467858,"v":363373.4665504733,"t":1728280800}
{"o":796.2982467858,"h":796.2982467858,"l":787.6086451365,"c":788.3754045121,"v":487052.2892122161,"t":1728284400}
{"o":788.3754045121,"h":794.5216052239,"l":787.8036992001,"c":790.3598313207,"v":425854.2072554424,"t":1728288000}
{"o":790.3598313207,"h":791.7187807005,"l":781.2816909602,"c":784.8270454987,"v":443106.3606669757,"t":1728291600}
{"o":784.8270454987,"h":784.8270454987,"l":777.9304616312,"c":780.8462241053,"v":383018.7337353702,"t":1728295200}
{"o":780.8462241053,"h":784.8347399341,"l":775.1824166749,"c":784.5848012288,"v":405773.9351883141,"t":1728298800}
{"o":784.5848012288,"h":784.8882707398,"l":778.7833582921,"c":780.0258797692,"v":498334.4029959007,"t":1728302400}
{"o":780.0258797692,"h":787.8152578822,"l":779.2351478766,"c":787.3921125002,"v":564252.2182743171,"t":1728306000}
{"o":787.3921125002,"h":810.8931532022,"l":786.7785952784,"c":801.3632067493,"v":933578.0110301331,"t":1728309600}
{"o":801.3632067493,"h":801.5716516086,"l":789.9101496566,"c":791.7525092258,"v":725753.8278050288,"t":1728313200}
{"o":791.7525092258,"h":795.6191277323,"l":786.8378743953,"c":794.3073223289,"v":698738.010775558,"t":1728316800}
{"o":794.3073223289,"h":795.1255839669,"l":789.8614273349,"c":793.8418961936,"v":534715.2621950485,"t":1728320400}
{"o":793.8418961936,"h":794.1032348645,"l":774.9631587382,"c":775.7003039443,"v":790256.4096524067,"t":1728324000}
{"o":775.7003039443,"h":784.5319665104,"l":775.2713083763,"c":783.099533403,"v":581330.3253611351,"t":1728327600}
{"o":783.099533403,"h":784.1578550844,"l":774.9814887248,"c":775.6703053834,"v":609022.2426665071,"t":1728331200}
{"o":775.6703053834,"h":782.8250782838,"l":771.1691183422,"c":781.7808919238,"v":392019.308817406,"t":1728334800}
{"o":781.7808919238,"h":782.1629456169,"l":768.2345893213,"c":769.4005179848,"v":458001.3785611988,"t":1728338400}
{"o":769.4005179848,"h":775.4169369876,"l":763.9682470713,"c":766.5889726763,"v":686950.6048637916,"t":1728342000}
{"o":766.5889726763,"h":772.4169866074,"l":764.1291321234,"c":770.8080971186,"v":612701.5652469171,"t":1728345600}
{"o":770.8080971186,"h":774.3773255439,"l":766.0918250376,"c":772.5645575121,"v":455183.0212988291,"t":1728349200}
{"o":772.5645575121,"h":775.1034987735,"l":767.035095506,"c":774.0250200409,"v":457975.0747098433,"t":1728352800}
{"o":774.0250200409,"h":774.0250200409,"l":769.5245992594,"c":770.4100518804,"v":387543.0304394737,"t":1728356400}
{"o":770.4100518804,"h":772.4617651223,"l":765.013762661,"c":768.0105620799,"v":417835.0670479593,"t":1728360000}
{"o":768.0105620799,"h":768.7623473468,"l":760.6989270552,"c":765.2799889646,"v":447877.0369302242,"t":1728363600}
{"o":765.2799889646,"h":768.56413042,"l":757.2591018937,"c":766.8729564878,"v":440926.422446419,"t":1728367200}
{"o":766.8729564878,"h":766.9432508041,"l":755.4636423874,"c":761.7392854029,"v":459765.7562780982,"t":1728370800}
{"o":761.7392854029,"h":765.3324800275,"l":759.5429899707,"c":764.2619573658,"v":395418.6979588114,"t":1728374400}
{"o":764.2619573658,"h":766.5633098872,"l":760.7170484446,"c":765.0433023592,"v":369487.5538445776,"t":1728378000}
{"o":765.0433023592,"h":768.3903068016,"l":762.8915254139,"c":767.0924904933,"v":347166.4909395938,"t":1728381600}
{"o":767.0924904933,"h":770.3261044521,"l":766.0733910915,"c":769.311287449,"v":331266.7931630809,"t":1728385200}
{"o":769.311287449,"h":769.6894121005,"l":762.5227095028,"c":762.9404032776,"v":376617.4294976499,"t":1728388800}
{"o":762.9404032776,"h":772.204459613,"l":759.4115993611,"c":771.6390405708,"v":499082.7649497003,"t":1728392400}
{"o":771.6390405708,"h":774.777795107,"l":758.0852141334,"c":766.8613832105,"v":700026.6010747299,"t":1728396000}
{"o":766.8613832105,"h":768.3123693416,"l":751.4096869638,"c":760.2076920623,"v":704771.2972929042,"t":1728399600}
{"o":760.2076920623,"h":765.8831529734,"l":754.5028692997,"c":765.0674971577,"v":611638.2266285605,"t":1728403200}
{"o":765.0674971577,"h":766.1841132903,"l":757.0382894763,"c":762.8725832657,"v":531321.0074215044,"t":1728406800}
{"o":762.8725832657,"h":765.8949121545,"l":755.7645471491,"c":760.7464754028,"v":510431.3175150065,"t":1728410400}
{"o":760.7464754028,"h":766.8604903413,"l":757.0347722174,"c":764.8086146002,"v":568872.3687048905,"t":1728414000}
{"o":764.8086146002,"h":768.8671819445,"l":763.0133188242,"c":768.8671819445,"v":491440.764896505,"t":1728417600}
{"o":768.8671819445,"h":770.1614256722,"l":766.3663264334,"c":767.5440183325,"v":522855.3023338178,"t":1728421200}
{"o":767.5440183325,"h":767.8300749812,"l":762.0682971491,"c":762.6686257099,"v":533062.014183642,"t":1728424800}
{"o":762.6686257099,"h":764.5678577691,"l":759.3803322969,"c":764.1640593571,"v":362731.1070848905,"t":1728428400}
{"o":764.1640593571,"h":767.7907924048,"l":761.7102854706,"c":767.7629769861,"v":533008.658125653,"t":1728432000}
{"o":767.7629769861,"h":773.8135523767,"l":766.3792960979,"c":770.5066891099,"v":823904.9235844576,"t":1728435600}
{"o":770.5066891099,"h":771.2345222053,"l":765.8084740472,"c":766.3909813663,"v":489387.0295763336,"t":1728439200}
{"o":766.3909813663,"h":769.6713682179,"l":763.8655066521,"c":766.1733247144,"v":444367.4601270892,"t":1728442800}
{"o":766.1733247144,"h":766.943925392,"l":761.9665930699,"c":763.0664955073,"v":358821.1054710145,"t":1728446400}
{"o":763.0664955073,"h":768.2308336979,"l":761.2225235645,"c":767.2273081134,"v":400901.4408317768,"t":1728450000}
{"o":767.2273081134,"h":767.8859190099,"l":762.8291987054,"c":764.1340388812,"v":540976.8397450567,"t":1728453600}
{"o":764.1340388812,"h":764.141812891,"l":759.4620063807,"c":761.785022632,"v":402501.3307802337,"t":1728457200}
{"o":761.785022632,"h":763.6689043542,"l":758.2750777372,"c":760.619977547,"v":374029.33175879,"t":1728460800}
{"o":760.619977547,"h":762.6758701583,"l":759.2484480755,"c":762.1473340795,"v":411216.9715147021,"t":1728464400}
{"o":762.1473340795,"h":763.245886355,"l":757.8834528765,"c":758.9672704623,"v":403398.2296496001,"t":1728468000}
{"o":758.9672704623,"h":762.4465572338,"l":758.4125200854,"c":761.9219118657,"v":380815.7484647161,"t":1728471600}
{"o":761.9219118657,"h":762.6073685439,"l":750.9513257995,"c":754.5957296633,"v":550809.7744300922,"t":1728475200}
{"o":754.5957296633,"h":756.4777576165,"l":746.2193698913,"c":750.7814483791,"v":690548.3557538957,"t":1728478800}
{"o":750.7814483791,"h":755.9292285148,"l":748.5835410032,"c":751.8785952896,"v":621350.1329963342,"t":1728482400}
{"o":751.8785952896,"h":761.5996503042,"l":751.8372665963,"c":760.1396206309,"v":587115.9579926268,"t":1728486000}
{"o":760.1396206309,"h":760.3894219218,"l":748.052163337,"c":749.6587404101,"v":703987.3740749838,"t":1728489600}
{"o":749.6587404101,"h":752.6959270947,"l":747.17544443,"c":751.111758078,"v":653357.9968685987,"t":1728493200}
{"o":751.111758078,"h":752.4945278057,"l":744.2084466724,"c":747.9691169117,"v":709356.4904977606,"t":1728496800}
{"o":747.9691169117,"h":750.9485946477,"l":742.4403432443,"c":750.4398288283,"v":710790.7356202406,"t":1728500400}
{"o":750.4398288283,"h":750.4673696069,"l":737.955873249,"c":738.6380448708,"v":814421.3609022137,"t":1728504000}
{"o":738.6380448708,"h":745.4312177054,"l":737.7067731082,"c":743.9750605263,"v":514947.8843290118,"t":1728507600}
{"o":743.9750605263,"h":744.5172135062,"l":740.5295165927,"c":740.5721001452,"v":573333.5575930576,"t":1728511200}
{"o":740.5721001452,"h":743.371230664,"l":740.1152014707,"c":741.4917554668,"v":301455.0274929726,"t":1728514800}
{"o":741.4917554668,"h":741.4917554668,"l":732.3229042433,"c":736.721209034,"v":469195.9113525522,"t":1728518400}
{"o":736.721209034,"h":744.0933308082,"l":736.5191786401,"c":741.5860190295,"v":450995.0156814852,"t":1728522000}
{"o":741.5860190295,"h":744.5761669279,"l":740.8779818446,"c":743.420599683,"v":410558.9545106399,"t":1728525600}
{"o":743.420599683,"h":746.9450990095,"l":742.0080707106,"c":744.10121518,"v":322784.1813147033,"t":1728529200}
{"o":744.10121518,"h":746.5281563111,"l":743.0198971213,"c":744.0879088587,"v":322233.9336916361,"t":1728532800}
{"o":744.0879088587,"h":749.2052123892,"l":742.0446237959,"c":747.872378361,"v":402176.353475499,"t":1728536400}
{"o":747.872378361,"h":748.580093837,"l":745.5082222716,"c":747.3337725827,"v":348161.6365843627,"t":1728540000}
{"o":747.3337725827,"h":747.4968567958,"l":743.167107798,"c":743.167107798,"v":375880.6505421688,"t":1728543600}
{"o":743.167107798,"h":745.6014914231,"l":737.1685036798,"c":737.5156316229,"v":402017.3035891231,"t":1728547200}
{"o":737.5156316229,"h":738.5888496569,"l":729.6146876978,"c":736.4949465453,"v":415671.1288500546,"t":1728550800}
{"o":736.4949465453,"h":743.0166419644,"l":735.9323223304,"c":742.0535013104,"v":373756.6582153764,"t":1728554400}
{"o":742.0535013104,"h":747.26285906,"l":740.780380114,"c":746.8753424238,"v":383024.3665471054,"t":1728558000}
{"o":746.8753424238,"h":748.6769707865,"l":735.223051108,"c":739.5406722051,"v":653011.5883226859,"t":1728561600}
{"o":739.5406722051,"h":745.8134687719,"l":730.3337709239,"c":734.6957111113,"v":604740.423343253,"t":1728565200}
{"o":734.6957111113,"h":737.6706930301,"l":724.5966112834,"c":731.2871207461,"v":642807.9021165643,"t":1728568800}
{"o":731.2871207461,"h":737.8607273561,"l":728.5675559838,"c":737.8247690154,"v":532674.5809783771,"t":1728572400}
{"o":737.8247690154,"h":740.0047350328,"l":732.7575981038,"c":734.3124668287,"v":546055.6440730627,"t":1728576000}
{"o":734.3124668287,"h":736.7406811771,"l":725.8182444306,"c":726.9862679524,"v":633706.4845527589,"t":1728579600}
{"o":726.9862679524,"h":730.5621499126,"l":720.7486983161,"c":730.2296621338,"v":812992.104585954,"t":1728583200}
{"o":730.2296621338,"h":735.3820865186,"l":728.4773076596,"c":734.9530034281,"v":570123.4136098418,"t":1728586800}
{"o":734.9530034281,"h":738.7631311782,"l":729.823378628,"c":732.1561821826,"v":520530.8857401543,"t":1728590400}
{"o":732.1561821826,"h":738.1487950274,"l":730.5104570596,"c":737.8168026051,"v":438476.8776754241,"t":1728594000}
{"o":737.8168026051,"h":741.1706219522,"l":733.2527359232,"c":737.6171056743,"v":478769.6330291968,"t":1728597600}
{"o":737.6171056743,"h":740.5522825711,"l":737.5568880153,"c":740.1966156901,"v":420499.891098097,"t":1728601200}
{"o":740.1966156901,"h":744.1198120379,"l":739.0574941018,"c":741.9559877934,"v":554894.4171121905,"t":1728604800}
{"o":741.9559877934,"h":747.6249460338,"l":737.8530904165,"c":745.9606375858,"v":516972.2633535332,"t":1728608400}
{"o":745.9606375858,"h":750.4419519146,"l":743.4187217438,"c":749.6196671172,"v":381756.5615751912,"t":1728612000}
{"o":749.6196671172,"h":753.1256548395,"l":749.4422607048,"c":749.4422607048,"v":404852.9701749536,"t":1728615600}
{"o":749.4422607048,"h":751.1503434459,"l":747.9947349848,"c":750.9271553088,"v":341717.8989473396,"t":1728619200}
{"o":750.9271553088,"h":752.5301700353,"l":749.5008807305,"c":750.0499224691,"v":322152.215929354,"t":1728622800}
{"o":750.0499224691,"h":755.2717661795,"l":749.9672749692,"c":753.3782277223,"v":405731.7337225279,"t":1728626400}
{"o":753.3782277223,"h":756.153125218,"l":750.8311523018,"c":751.3053759534,"v":369246.8619573101,"t":1728630000}
{"o":751.3053759534,"h":753.9804574437,"l":750.1534691769,"c":752.6565865454,"v":349140.5833263794,"t":1728633600}
{"o":752.6565865454,"h":757.2917819293,"l":752.5893066935,"c":756.5253411528,"v":426687.8647687417,"t":1728637200}
{"o":756.5253411528,"h":760.3720040331,"l":754.0260892522,"c":755.3049171099,"v":433368.8150041708,"t":1728640800}
{"o":755.3049171099,"h":757.5325776746,"l":753.3596934336,"c":755.6484180136,"v":371781.6735897921,"t":1728644400}
{"o":755.6484180136,"h":761.9625176918,"l":754.7458918973,"c":761.2600423789,"v":516464.7503954281,"t":1728648000}
{"o":761.2600423789,"h":765.9505473861,"l":757.531672111,"c":764.4142221864,"v":585578.1108046444,"t":1728651600}
{"o":764.4142221864,"h":768.543385684,"l":763.8743594123,"c":765.9518824359,"v":692847.6128216072,"t":1728655200}
{"o":765.9518824359,"h":774.717140975,"l":764.8447965769,"c":768.9209601955,"v":823039.9933198952,"t":1728658800}
{"o":768.9209601955,"h":771.561822395,"l":766.2789399702,"c":771.1226572901,"v":714655.5813088097,"t":1728662400}
{"o":771.1226572901,"h":778.5592266758,"l":763.0654554831,"c":777.663317232,"v":768943.6549930095,"t":1728666000}
{"o":777.663317232,"h":778.6579094087,"l":772.9535767363,"c":776.7207658902,"v":672377.1392719432,"t":1728669600}
{"o":776.7207658902,"h":780.5197673322,"l":773.3953059883,"c":774.8069092924,"v":618899.0604046173,"t":1728673200}
{"o":774.8069092924,"h":778.403457137,"l":773.1456193499,"c":777.7823939126,"v":501458.0546953615,"t":1728676800}
{"o":777.7823939126,"h":779.8483033977,"l":776.524985323,"c":777.0042140015,"v":495483.0671837085,"t":1728680400}
{"o":777.0042140015,"h":778.1483803398,"l":773.5080623975,"c":776.5344538363,"v":515827.4853466101,"t":1728684000}
{"o":776.5344538363,"h":777.0382764989,"l":772.9048834965,"c":774.7272164477,"v":482259.2386301477,"t":1728687600}
{"o":774.7272164477,"h":780.5393285211,"l":774.4653767523,"c":778.7308248058,"v":567455.6190024869,"t":1728691200}
{"o":778.7308248058,"h":781.4498290902,"l":775.7861485649,"c":776.4737163123,"v":464123.1396122142,"t":1728694800}
{"o":776.4737163123,"h":776.9136636917,"l":770.9001524176,"c":772.1428353406,"v":402473.0516512105,"t":1728698400}
{"o":772.1428353406,"h":773.4228325134,"l":770.2388837631,"c":772.7447425308,"v":406096.1121354419,"t":1728702000}
{"o":772.7447425308,"h":776.9519061856,"l":772.5374246334,"c":774.0974870802,"v":400434.4555434526,"t":1728705600}
{"o":774.0974870802,"h":776.9260712091,"l":773.6022036809,"c":776.4795994255,"v":365356.5782100867,"t":1728709200}
{"o":776.4795994255,"h":777.2064274102,"l":774.9862178923,"c":775.7633904626,"v":388522.0196023435,"t":1728712800}
{"o":775.7633904626,"h":776.8777163841,"l":773.6720150947,"c":775.2642957568,"v":441417.3485841934,"t":1728716400}
{"o":775.2642957568,"h":776.6977206377,"l":774.4300615966,"c":775.5881083214,"v":383654.8063690991,"t":1728720000}
{"o":775.5881083214,"h":776.4667479254,"l":774.2825319952,"c":776.4667479254,"v":357608.3529601317,"t":1728723600}
{"o":776.4667479254,"h":781.8106590056,"l":775.2725085701,"c":781.2762914328,"v":465130.7481638051,"t":1728727200}
{"o":781.2762914328,"h":785.6792579652,"l":778.1034490613,"c":778.8054911048,"v":457713.5046375715,"t":1728730800}
{"o":778.8054911048,"h":783.9108289669,"l":776.4561604334,"c":782.6305308407,"v":732956.7544001653,"t":1728734400}
{"o":782.6305308407,"h":784.0959510214,"l":778.7899160031,"c":780.0499836921,"v":576381.8350879011,"t":1728738000}
{"o":780.0499836921,"h":784.3083912399,"l":778.330086824,"c":782.2967977573,"v":568475.5340605977,"t":1728741600}
{"o":782.2967977573,"h":783.9064010048,"l":775.8157952909,"c":777.9569143369,"v":615345.4983992127,"t":1728745200}
{"o":777.9569143369,"h":783.7778028651,"l":776.5603965861,"c":779.6789655628,"v":710025.279134886,"t":1728748800}
{"o":779.6789655628,"h":784.900583046,"l":776.9580860603,"c":782.341596967,"v":614886.2056459123,"t":1728752400}
{"o":782.341596967,"h":783.8412396045,"l":777.8986713609,"c":779.6959918739,"v":513501.6120600643,"t":1728756000}
{"o":779.6959918739,"h":783.1999776021,"l":778.4818799199,"c":781.5110320802,"v":427752.7367457224,"t":1728759600}
{"o":781.5110320802,"h":782.328324605,"l":780.4564192313,"c":781.2467453209,"v":408243.6530726317,"t":1728763200}
{"o":781.2467453209,"h":787.1498692593,"l":779.9947271101,"c":781.2997434833,"v":479267.7221095936,"t":1728766800}
{"o":781.2997434833,"h":783.8808111073,"l":779.6377269141,"c":783.0092322884,"v":455304.3287721401,"t":1728770400}
{"o":783.0092322884,"h":783.5515902036,"l":779.0209962992,"c":779.5287011161,"v":488651.3970233327,"t":1728774000}
{"o":779.5287011161,"h":783.274557489,"l":779.3409637721,"c":780.8693942044,"v":463843.9379105473,"t":1728777600}
{"o":780.8693942044,"h":781.1940100999,"l":773.9561590778,"c":777.1666589618,"v":451929.0376409913,"t":1728781200}
{"o":777.1666589618,"h":778.0984164757,"l":775.9484035936,"c":778.0012551093,"v":410260.5111812703,"t":1728784800}
{"o":778.0012551093,"h":778.1399467989,"l":764.3441633425,"c":773.6002517881,"v":439117.2100045901,"t":1728788400}
{"o":773.6002517881,"h":777.7418089288,"l":773.2412730611,"c":777.0735313295,"v":445552.5664684044,"t":1728792000}
{"o":777.0735313295,"h":781.1547950083,"l":776.4093913938,"c":779.9357590735,"v":539623.2978006466,"t":1728795600}
{"o":779.9357590735,"h":782.5171166862,"l":778.7174912735,"c":779.6011094713,"v":423468.7863811793,"t":1728799200}
{"o":779.6011094713,"h":781.5605498996,"l":776.783069734,"c":779.5873398674,"v":466727.6377626444,"t":1728802800}
{"o":779.5873398674,"h":782.9581548797,"l":779.1530836661,"c":780.7490303475,"v":477656.6634650327,"t":1728806400}
{"o":780.7490303475,"h":789.2219685667,"l":780.4070410897,"c":786.0804670464,"v":480760.5142452708,"t":1728810000}
{"o":786.0804670464,"h":789.8528540892,"l":783.4237101473,"c":783.4327957445,"v":480356.1661691514,"t":1728813600}
{"o":783.4327957445,"h":785.6967957744,"l":779.4730368268,"c":780.1713258734,"v":536414.3362895154,"t":1728817200}
{"o":780.1713258734,"h":785.9377022977,"l":779.6262362561,"c":784.388211335,"v":572422.3047009967,"t":1728820800}
{"o":784.388211335,"h":788.1916801464,"l":783.561941736,"c":783.6118697998,"v":527897.2422463663,"t":1728824400}
{"o":783.6118697998,"h":784.1394465838,"l":770.8809054385,"c":774.0633062213,"v":595546.5927468495,"t":1728828000}
{"o":774.0633062213,"h":777.3173869779,"l":765.9911839392,"c":773.700605823,"v":692449.556829468,"t":1728831600}
{"o":773.700605823,"h":778.1371945753,"l":769.5327899358,"c":777.0495992946,"v":603969.4239858335,"t":1728835200}
{"o":777.0495992946,"h":783.193694577,"l":769.5563388684,"c":774.3004350483,"v":578336.5918796702,"t":1728838800}
{"o":774.3004350483,"h":776.3264457333,"l":770.042904839,"c":773.7578135586,"v":584306.8922921509,"t":1728842400}
{"o":773.7578135586,"h":783.7506805192,"l":771.6170750113,"c":777.4058844788,"v":1240421.6724613004,"t":1728846000}
{"o":777.4058844788,"h":779.4198197056,"l":768.6975724968,"c":779.1495141504,"v":798645.9727073513,"t":1728849600}
{"o":779.1495141504,"h":787.8713192288,"l":777.2777938013,"c":787.1484873269,"v":588023.9806653779,"t":1728853200}
{"o":787.1484873269,"h":792.2359655911,"l":784.3652396629,"c":786.6366301286,"v":621489.8146039948,"t":1728856800}
{"o":786.6366301286,"h":786.8831552374,"l":779.724752234,"c":786.3206135636,"v":509400.0065393914,"t":1728860400}
{"o":786.3206135636,"h":787.5952153223,"l":781.399399664,"c":783.3529189712,"v":532911.6976478276,"t":1728864000}
{"o":783.3529189712,"h":789.6142730371,"l":783.3328095199,"c":786.7468194998,"v":675682.9315143636,"t":1728867600}
{"o":786.7468194998,"h":792.2914100266,"l":783.1253581164,"c":790.1311910801,"v":590979.0204677606,"t":1728871200}
{"o":790.1311910801,"h":814.1672179954,"l":789.839731377,"c":811.6365897839,"v":846815.0939231472,"t":1728874800}
{"o":811.6365897839,"h":818.8622655144,"l":803.7334386377,"c":810.1385007043,"v":863731.2100576884,"t":1728878400}
{"o":810.1385007043,"h":811.8809854004,"l":802.9122949192,"c":806.0166517645,"v":545221.6724564621,"t":1728882000}
{"o":806.0166517645,"h":815.0733650516,"l":803.5425460368,"c":809.0261567189,"v":561877.8859761879,"t":1728885600}
{"o":809.0261567189,"h":814.7424123794,"l":806.8746369346,"c":814.2557206041,"v":643185.7049481443,"t":1728889200}
{"o":814.2557206041,"h":816.0773379664,"l":809.2798076532,"c":811.3761820777,"v":614424.4603360329,"t":1728892800}
{"o":811.3761820777,"h":817.6732800342,"l":809.1398203695,"c":814.1512350461,"v":638830.548267976,"t":1728896400}
{"o":814.1512350461,"h":819.3874787168,"l":812.5808207897,"c":814.9736267288,"v":606588.9528804821,"t":1728900000}
{"o":814.9736267288,"h":818.8785291826,"l":812.4764730129,"c":814.7787738084,"v":534086.0939311151,"t":1728903600}
{"o":814.7787738084,"h":821.4747334144,"l":806.7646221944,"c":815.2922548337,"v":546637.4741708017,"t":1728907200}
{"o":815.2922548337,"h":820.5872811581,"l":812.2926093536,"c":818.0369956769,"v":702867.1099203259,"t":1728910800}
{"o":818.0369956769,"h":830.2549734739,"l":817.5929755968,"c":825.0645969597,"v":1152188.106154629,"t":1728914400}
{"o":825.0645969597,"h":841.3646835354,"l":824.8961302747,"c":834.1424162387,"v":1257851.4861644325,"t":1728918000}
{"o":834.1424162387,"h":835.2800032784,"l":823.228846137,"c":825.4738612496,"v":961970.4367327673,"t":1728921600}
{"o":825.4738612496,"h":830.6773360523,"l":824.6912526458,"c":828.2185045827,"v":811383.0594988172,"t":1728925200}
{"o":828.2185045827,"h":831.9491710244,"l":826.7009558079,"c":829.6319652707,"v":807110.0543999337,"t":1728928800}
{"o":829.6319652707,"h":832.897943463,"l":826.6972097355,"c":828.5342912282,"v":792297.6331327326,"t":1728932400}
{"o":828.5342912282,"h":833.3605799301,"l":827.1234880161,"c":831.1055267047,"v":671073.3896020616,"t":1728936000}
{"o":831.1055267047,"h":834.3125512953,"l":827.2603224444,"c":829.1780699337,"v":634970.1338979645,"t":1728939600}
{"o":829.1780699337,"h":841.4095247987,"l":828.7088750021,"c":841.2762847791,"v":725231.8010518698,"t":1728943200}
{"o":841.2762847791,"h":841.3116277671,"l":835.1944024249,"c":838.6139984281,"v":618397.8410577497,"t":1728946800}
{"o":838.6139984281,"h":842.7953407864,"l":834.8457502908,"c":838.4204575292,"v":811841.1617498092,"t":1728950400}
{"o":838.4204575292,"h":842.2048247503,"l":834.47341924,"c":837.1087892199,"v":658876.8680238886,"t":1728954000}
{"o":837.1087892199,"h":841.5216104087,"l":835.0222537426,"c":838.2266989394,"v":573171.0856645474,"t":1728957600}
{"o":838.2266989394,"h":838.7585898298,"l":826.0513939501,"c":827.3940281274,"v":637266.797988468,"t":1728961200}
{"o":827.3940281274,"h":832.1943239098,"l":825.1030938846,"c":830.5085975044,"v":543463.9036077765,"t":1728964800}
{"o":830.5085975044,"h":830.8670743187,"l":819.8836148251,"c":821.451388135,"v":583372.5258630454,"t":1728968400}
{"o":821.451388135,"h":824.8325022694,"l":818.1674418042,"c":823.9239902159,"v":503553.162055425,"t":1728972000}
{"o":823.9239902159,"h":827.0965880314,"l":823.440074019,"c":825.2316384037,"v":468209.1541396227,"t":1728975600}
{"o":825.2316384037,"h":827.8193790736,"l":823.5154718097,"c":824.3070809451,"v":452181.3097518315,"t":1728979200}
{"o":824.3070809451,"h":824.6830948766,"l":806.8120109449,"c":821.6377029509,"v":438302.7244100706,"t":1728982800}
{"o":821.6377029509,"h":826.2416710058,"l":820.0147825993,"c":824.5750248925,"v":408359.9011349511,"t":1728986400}
{"o":824.5750248925,"h":824.9187571397,"l":807.922561042,"c":811.5735375396,"v":780059.7771272919,"t":1728990000}
{"o":811.5735375396,"h":819.5915494282,"l":809.3028743106,"c":817.2872199708,"v":699955.8877059245,"t":1728993600}
{"o":817.2872199708,"h":846.1167941595,"l":814.4769530255,"c":843.9479422662,"v":1031938.0110655903,"t":1728997200}
{"o":843.9479422662,"h":849.1747943691,"l":806.6136088823,"c":811.4095873253,"v":1885177.1027894898,"t":1729000800}
{"o":811.4095873253,"h":824.1467042333,"l":799.3920145712,"c":816.364463613,"v":1442937.6859767104,"t":1729004400}
{"o":816.364463613,"h":832.1069281162,"l":814.9494363083,"c":824.8866220921,"v":1051581.3587392394,"t":1729008000}
{"o":824.8866220921,"h":828.5871211312,"l":819.852610064,"c":824.2001604119,"v":926672.1583801642,"t":1729011600}
{"o":824.2001604119,"h":832.703265531,"l":823.0977114722,"c":825.5339925866,"v":740486.3217436428,"t":1729015200}
{"o":825.5339925866,"h":829.0991981902,"l":818.8073448692,"c":825.8043073062,"v":770736.3230912812,"t":1729018800}
{"o":825.8043073062,"h":826.7988688018,"l":811.0206273541,"c":813.7568765257,"v":914224.5866926251,"t":1729022400}
{"o":813.7568765257,"h":817.6172729184,"l":810.1501271374,"c":817.6172729184,"v":718822.3855441117,"t":1729026000}
{"o":817.6172729184,"h":820.0838996231,"l":814.2187961321,"c":814.8501127447,"v":548516.5108388254,"t":1729029600}
{"o":814.8501127447,"h":825.5352765898,"l":806.7844104441,"c":823.7801434844,"v":664873.2108951147,"t":1729033200}
{"o":823.7801434844,"h":825.3973012978,"l":816.80732885,"c":819.0507054973,"v":684629.7523592839,"t":1729036800}
{"o":819.0507054973,"h":826.5364703904,"l":814.6623382253,"c":824.2203966341,"v":903032.6887298567,"t":1729040400}
{"o":824.2203966341,"h":831.1164192637,"l":822.0489659359,"c":822.6419014916,"v":802252.9435764701,"t":1729044000}
{"o":822.6419014916,"h":823.7920487396,"l":818.6418529765,"c":821.4763522991,"v":647916.4133416795,"t":1729047600}
{"o":821.4763522991,"h":824.0037169274,"l":815.5749173309,"c":819.9943398273,"v":672510.7202302971,"t":1729051200}
{"o":819.9943398273,"h":823.3931236877,"l":818.5036813821,"c":821.3937043387,"v":549643.9800090755,"t":1729054800}
{"o":821.3937043387,"h":824.9297823969,"l":816.4598661446,"c":820.0752278771,"v":632105.5209238711,"t":1729058400}
{"o":820.0752278771,"h":820.3673482994,"l":814.6436630535,"c":817.9181819388,"v":679869.3877953214,"t":1729062000}
{"o":817.9181819388,"h":824.7804241939,"l":816.8021710989,"c":822.5566146626,"v":750995.300173262,"t":1729065600}
{"o":822.5566146626,"h":827.4572077367,"l":822.0905476033,"c":826.6996237194,"v":459745.1012026697,"t":1729069200}
{"o":826.6996237194,"h":832.5035678308,"l":825.1536062765,"c":829.7839102553,"v":614677.3094848017,"t":1729072800}
{"o":829.7839102553,"h":843.2725347994,"l":826.8930302844,"c":830.239999424,"v":1550277.1261809033,"t":1729076400}
{"o":830.239999424,"h":833.1079842112,"l":822.3562288671,"c":827.8048622076,"v":1287672.6359390633,"t":1729080000}
{"o":827.8048622076,"h":830.1563258516,"l":819.2775786965,"c":821.8417801937,"v":845613.1506890221,"t":1729083600}
{"o":821.8417801937,"h":835.3354099047,"l":820.6456086518,"c":826.2601687417,"v":954693.1304834697,"t":1729087200}
{"o":826.2601687417,"h":830.321829906,"l":820.3642316843,"c":828.9515842969,"v":958820.0518339624,"t":1729090800}
{"o":828.9515842969,"h":830.3428516653,"l":820.7517487127,"c":826.8768634112,"v":984008.0090887352,"t":1729094400}
{"o":826.8768634112,"h":829.0093390782,"l":823.8239828808,"c":825.7958564909,"v":801502.0704425728,"t":1729098000}
{"o":825.7958564909,"h":826.693197561,"l":822.0460771494,"c":822.435460873,"v":810483.6091574207,"t":1729101600}
{"o":822.435460873,"h":823.9779857419,"l":820.4887115763,"c":822.361506913,"v":803285.2349778613,"t":1729105200}
{"o":822.361506913,"h":826.5469022676,"l":820.1889513187,"c":822.2420958984,"v":803383.7482775153,"t":1729108800}
{"o":822.2420958984,"h":824.2092195155,"l":818.0955714867,"c":819.8012658222,"v":685184.156109895,"t":1729112400}
{"o":819.8012658222,"h":825.8471089587,"l":819.534164557,"c":824.6419344407,"v":603877.001070176,"t":1729116000}
{"o":824.6419344407,"h":824.6419344407,"l":820.3720395714,"c":821.2694565117,"v":697659.2486058061,"t":1729119600}
{"o":821.2694565117,"h":828.5261646328,"l":821.2694565117,"c":824.8593641384,"v":758336.8164853234,"t":1729123200}
{"o":824.8593641384,"h":828.9298700052,"l":814.4978710306,"c":828.201541229,"v":712938.7261768118,"t":1729126800}
{"o":828.201541229,"h":829.1649543549,"l":819.182978662,"c":819.2302615403,"v":844118.2840813725,"t":1729130400}
{"o":819.2302615403,"h":824.2728288234,"l":818.3213323173,"c":823.4640281242,"v":749540.4093629377,"t":1729134000}
{"o":823.4640281242,"h":824.2452841693,"l":815.1480838158,"c":816.0093238181,"v":623684.8082199146,"t":1729137600}
{"o":816.0093238181,"h":818.0306175134,"l":811.254275761,"c":813.1178860231,"v":591094.9657184668,"t":1729141200}
{"o":813.1178860231,"h":816.1388117801,"l":810.6969555335,"c":810.7049437082,"v":562181.9392454979,"t":1729144800}
{"o":810.7049437082,"h":812.7698132028,"l":806.1672814897,"c":812.5095132737,"v":599370.2699824813,"t":1729148400}
{"o":812.5095132737,"h":815.9750850062,"l":809.8312456674,"c":815.7548056466,"v":558264.8745206908,"t":1729152000}
{"o":815.7548056466,"h":816.9071284463,"l":813.2791264215,"c":814.8026999848,"v":508162.6478709131,"t":1729155600}
{"o":814.8026999848,"h":816.1671453805,"l":805.8248810139,"c":811.208735361,"v":572953.3265021851,"t":1729159200}
{"o":811.208735361,"h":812.2213303668,"l":798.8891348158,"c":805.3183677596,"v":607458.4556436469,"t":1729162800}
{"o":805.3183677596,"h":811.9530137865,"l":804.0522721945,"c":811.9530137865,"v":646533.1171653105,"t":1729166400}
{"o":811.9530137865,"h":815.8540615786,"l":806.0216222834,"c":809.6787256819,"v":814937.1918266515,"t":1729170000}
{"o":809.6787256819,"h":810.8562922125,"l":798.6034833361,"c":809.0277164245,"v":1017160.176356773,"t":1729173600}
{"o":809.0277164245,"h":814.9110745704,"l":803.491085139,"c":813.7848912153,"v":938168.3163024742,"t":1729177200}
{"o":813.7848912153,"h":813.9222293613,"l":800.3878728499,"c":805.5008872104,"v":818251.2952384807,"t":1729180800}
{"o":805.5008872104,"h":806.4185342341,"l":794.6303347355,"c":795.7473873815,"v":924757.2565756135,"t":1729184400}
{"o":795.7473873815,"h":796.1152804256,"l":785.698729016,"c":790.691379289,"v":941805.9017732732,"t":1729188000}
{"o":790.691379289,"h":796.8222063433,"l":789.6254583523,"c":795.1074616399,"v":765772.8457484718,"t":1729191600}
{"o":795.1074616399,"h":800.9756735612,"l":794.7790495245,"c":796.4372798013,"v":716566.9633283977,"t":1729195200}
{"o":796.4372798013,"h":800.3301264042,"l":796.4289596628,"c":799.1286037823,"v":621956.5050657204,"t":1729198800}
{"o":799.1286037823,"h":803.6004393167,"l":799.1286037823,"c":803.6004393167,"v":561259.8941062391,"t":1729202400}
{"o":803.6004393167,"h":803.6004393167,"l":799.5649782453,"c":801.0545716144,"v":495426.5556840419,"t":1729206000}
{"o":801.0545716144,"h":802.455996196,"l":796.7379735583,"c":797.4556729055,"v":597580.8467422948,"t":1729209600}
{"o":797.4556729055,"h":813.2399878091,"l":796.4811997147,"c":811.1547653283,"v":699719.3382975957,"t":1729213200}
{"o":811.1547653283,"h":816.0155711086,"l":809.1478685818,"c":815.410685279,"v":700575.7817384717,"t":1729216800}
{"o":815.410685279,"h":815.6639396128,"l":807.8260395997,"c":808.5986281825,"v":674293.7851894364,"t":1729220400}
{"o":808.5986281825,"h":813.1437086198,"l":808.5892840712,"c":811.5563915447,"v":587069.4345467519,"t":1729224000}
{"o":811.5563915447,"h":814.8939363464,"l":810.2310723159,"c":814.8453980026,"v":648009.0253060297,"t":1729227600}
{"o":814.8453980026,"h":819.952353738,"l":813.8990086561,"c":818.0859171113,"v":672084.4624099213,"t":1729231200}
{"o":818.0859171113,"h":821.0332479358,"l":816.2879873326,"c":819.5243408296,"v":700310.2910156909,"t":1729234800}
{"o":819.5243408296,"h":821.5993518965,"l":817.3273031243,"c":818.227157208,"v":553241.9154926102,"t":1729238400}
{"o":818.227157208,"h":820.5338898381,"l":815.7063589041,"c":817.1288036109,"v":600625.9111586345,"t":1729242000}
{"o":817.1288036109,"h":819.6104637182,"l":816.4908771844,"c":818.062605485,"v":510979.0802401484,"t":1729245600}
{"o":818.062605485,"h":819.945574958,"l":813.5804865345,"c":814.5109059982,"v":593787.0997741297,"t":1729249200}
{"o":814.5109059982,"h":816.2203705105,"l":809.8042613735,"c":811.3366341693,"v":666231.6994287109,"t":1729252800}
{"o":811.3366341693,"h":819.3695790334,"l":810.5011336257,"c":818.7462234502,"v":744331.1954685056,"t":1729256400}
{"o":818.7462234502,"h":823.8835858028,"l":814.7013203527,"c":822.1596359139,"v":987808.5961814965,"t":1729260000}
{"o":822.1596359139,"h":828.4613272981,"l":817.947211494,"c":824.1123999584,"v":865415.6978749475,"t":1729263600}
{"o":824.1123999584,"h":830.9719039151,"l":818.2387910294,"c":829.2893165617,"v":858120.7066515289,"t":1729267200}
{"o":829.2893165617,"h":832.0282869441,"l":827.174789438,"c":828.0132024803,"v":940714.3518806529,"t":1729270800}
{"o":828.0132024803,"h":834.2295623456,"l":826.4921410769,"c":831.3435443975,"v":835212.7108310943,"t":1729274400}
{"o":831.3435443975,"h":831.7594259023,"l":822.7324834724,"c":824.4448048409,"v":722512.7514841658,"t":1729278000}
{"o":824.4448048409,"h":825.1319459323,"l":820.9138265994,"c":823.0173157148,"v":628960.0830808615,"t":1729281600}
{"o":823.0173157148,"h":824.0638494715,"l":818.8752197893,"c":821.9361849253,"v":604924.068017324,"t":1729285200}
{"o":821.9361849253,"h":822.1201557042,"l":819.3496446944,"c":821.7319125354,"v":525355.2660020307,"t":1729288800}
{"o":821.7319125354,"h":826.2138851993,"l":821.3772489189,"c":825.1440947548,"v":471365.2430241579,"t":1729292400}
{"o":825.1440947548,"h":825.9969508742,"l":822.0953649443,"c":822.6252326844,"v":495062.8381884369,"t":1729296000}
{"o":822.6252326844,"h":825.4116416811,"l":821.9190977948,"c":821.9190977948,"v":597928.5492640649,"t":1729299600}
{"o":821.9190977948,"h":825.5379256341,"l":820.9108667618,"c":825.4828066034,"v":585197.6639566846,"t":1729303200}
{"o":825.4828066034,"h":830.6928515186,"l":822.7542578236,"c":822.842992768,"v":598478.6522792967,"t":1729306800}
{"o":822.842992768,"h":825.6979321881,"l":820.8746431208,"c":820.9135375963,"v":574975.2967982945,"t":1729310400}
{"o":820.9135375963,"h":825.3089226055,"l":820.905071542,"c":824.9718620015,"v":501289.1056131054,"t":1729314000}
{"o":824.9718620015,"h":825.9958785562,"l":822.7760523031,"c":823.157819724,"v":479878.1202903892,"t":1729317600}
{"o":823.157819724,"h":823.698880049,"l":820.7084325187,"c":823.0456028612,"v":546187.7435586366,"t":1729321200}
{"o":823.0456028612,"h":825.26213274,"l":823.0324214214,"c":824.1357503007,"v":681537.7312160106,"t":1729324800}
{"o":824.1357503007,"h":825.1190772312,"l":823.096212435,"c":824.7966990464,"v":664874.5765386939,"t":1729328400}
{"o":824.7966990464,"h":825.5588761044,"l":821.3390912879,"c":822.4864651408,"v":682707.427095423,"t":1729332000}
{"o":822.4864651408,"h":824.2354349047,"l":818.3893474253,"c":819.472806202,"v":919588.2242329096,"t":1729335600}
{"o":819.472806202,"h":824.4605592082,"l":819.0086831906,"c":823.4254498727,"v":857371.841244389,"t":1729339200}
{"o":823.4254498727,"h":825.1934761976,"l":821.3417298859,"c":824.1105880014,"v":830034.134895613,"t":1729342800}
{"o":824.1105880014,"h":836.0000280318,"l":823.9697864995,"c":835.803278995,"v":1278636.0380422571,"t":1729346400}
{"o":835.803278995,"h":838.8135925121,"l":828.0904840022,"c":833.5588140383,"v":1252614.3392345083,"t":1729350000}
{"o":833.5588140383,"h":835.802365503,"l":809.353861149,"c":831.0991833881,"v":1399890.7405128316,"t":1729353600}
{"o":831.0991833881,"h":832.7586332698,"l":824.0341661341,"c":828.7674999502,"v":844946.5503987679,"t":1729357200}
{"o":828.7674999502,"h":832.5996105137,"l":826.1008195147,"c":829.9718054015,"v":1075304.8276231447,"t":1729360800}
{"o":829.9718054015,"h":835.324210769,"l":829.5529693813,"c":832.4276412852,"v":949273.4254242739,"t":1729364400}
{"o":832.4276412852,"h":835.3794094193,"l":831.4346490849,"c":834.9615255096,"v":721510.335596004,"t":1729368000}
{"o":834.9615255096,"h":840.5982889169,"l":834.5950112993,"c":836.1142857,"v":721177.3370541617,"t":1729371600}
{"o":836.1142857,"h":846.3762592143,"l":835.4938468872,"c":845.9475682825,"v":694738.7567626061,"t":1729375200}
{"o":845.9475682825,"h":850.9526715881,"l":840.6423748084,"c":850.6597230245,"v":750073.050492011,"t":1729378800}
{"o":850.6597230245,"h":854.9960892528,"l":845.0274622345,"c":845.3934813834,"v":770591.6066652251,"t":1729382400}
{"o":845.3934813834,"h":848.6530119589,"l":839.2066745942,"c":845.1803037282,"v":739833.5067279942,"t":1729386000}
{"o":845.1803037282,"h":848.3804805286,"l":843.0907687054,"c":844.4016293533,"v":585615.7632393028,"t":1729389600}
{"o":844.4016293533,"h":847.097362848,"l":842.145073396,"c":846.8829421467,"v":558970.9250128941,"t":1729393200}
{"o":846.8829421467,"h":851.830656218,"l":844.845840036,"c":849.263323687,"v":553073.7537982706,"t":1729396800}
{"o":849.263323687,"h":855.5010006613,"l":844.6203053066,"c":848.4745689577,"v":586084.3918608228,"t":1729400400}
{"o":848.4745689577,"h":848.7867411636,"l":844.4123909325,"c":847.8260136699,"v":525340.5132502143,"t":1729404000}
{"o":847.8260136699,"h":849.0743672878,"l":844.9468177942,"c":845.5740136281,"v":500506.3821856235,"t":1729407600}
{"o":845.5740136281,"h":848.3607597681,"l":843.376517979,"c":845.4944322342,"v":583789.618200062,"t":1729411200}
{"o":845.4944322342,"h":848.9966521266,"l":843.967836981,"c":847.4612537354,"v":445613.2633214548,"t":1729414800}
{"o":847.4612537354,"h":848.8405267809,"l":844.5641022153,"c":845.4939617592,"v":516724.5486199924,"t":1729418400}
{"o":845.4939617592,"h":848.4093518328,"l":845.3715388109,"c":847.7392570307,"v":671715.3664532085,"t":1729422000}
{"o":847.7392570307,"h":848.2611860402,"l":842.8570951733,"c":843.1071012528,"v":709140.5351583241,"t":1729425600}
{"o":843.1071012528,"h":845.3408207561,"l":839.1349364503,"c":841.9028703336,"v":797236.860597362,"t":1729429200}
{"o":841.9028703336,"h":859.6856677012,"l":841.8287805522,"c":856.1869566761,"v":1000339.6182865888,"t":1729432800}
{"o":856.1869566761,"h":857.0822229039,"l":846.1029423959,"c":851.9705721294,"v":799888.197446215,"t":1729436400}
{"o":851.9705721294,"h":853.6555970261,"l":848.3011226931,"c":851.0427265729,"v":771367.6734365614,"t":1729440000}
{"o":851.0427265729,"h":855.3409022384,"l":847.8849760164,"c":853.1113327925,"v":736654.7883229209,"t":1729443600}
{"o":853.1113327925,"h":858.5624594964,"l":852.1183618031,"c":854.1846327779,"v":717804.0694362919,"t":1729447200}
{"o":854.1846327779,"h":856.9754954604,"l":849.4286949358,"c":852.7301761963,"v":657561.8601927825,"t":1729450800}
{"o":852.7301761963,"h":868.9884033067,"l":849.2791526549,"c":866.0715130664,"v":706149.5132367144,"t":1729454400}
{"o":866.0715130664,"h":872.3729088289,"l":864.8912257855,"c":871.6148507552,"v":788344.7600762177,"t":1729458000}
{"o":871.6148507552,"h":891.5449978075,"l":868.1898579414,"c":887.5195958935,"v":1073867.1890963006,"t":1729461600}
{"o":887.5195958935,"h":895.524834705,"l":878.2859031659,"c":890.9922239082,"v":1010410.589060955,"t":1729465200}
{"o":890.9922239082,"h":906.9633213599,"l":862.5622518217,"c":898.2589613597,"v":1146754.8073145594,"t":1729468800}
{"o":898.2589613597,"h":906.9302299176,"l":894.0330095449,"c":903.8757497443,"v":986163.0989955154,"t":1729472400}
{"o":903.8757497443,"h":908.1527860342,"l":892.8655895883,"c":896.9836902446,"v":1046834.5575854527,"t":1729476000}
{"o":896.9836902446,"h":903.8669493517,"l":892.1670329001,"c":902.5216879629,"v":1438534.5173488522,"t":1729479600}
{"o":902.5216879629,"h":910.4995246025,"l":890.8554349681,"c":907.8653184618,"v":962467.0475721916,"t":1729483200}
{"o":907.8653184618,"h":914.5269538244,"l":900.3950997274,"c":902.9274917553,"v":891002.324743767,"t":1729486800}
{"o":902.9274917553,"h":911.0648502675,"l":898.0559062862,"c":900.2776884784,"v":894925.9228447236,"t":1729490400}
{"o":900.2776884784,"h":904.7388884113,"l":896.5222253295,"c":897.7361306652,"v":813039.07092044,"t":1729494000}
{"o":897.7361306652,"h":903.2442909956,"l":882.4661834929,"c":885.6717930676,"v":1126880.527188964,"t":1729497600}
{"o":885.6717930676,"h":890.5329755957,"l":867.6547760006,"c":886.7831459861,"v":965540.7870533649,"t":1729501200}
{"o":886.7831459861,"h":891.3046586235,"l":880.7924600344,"c":884.0055299453,"v":726913.556510599,"t":1729504800}
{"o":884.0055299453,"h":892.9663077002,"l":869.4254680448,"c":885.2409352034,"v":705586.6161703295,"t":1729508400}
{"o":885.2409352034,"h":889.1159456023,"l":880.0438830258,"c":881.7331245059,"v":696523.3976496306,"t":1729512000}
{"o":881.7331245059,"h":884.2466921554,"l":859.8187211111,"c":865.6601084327,"v":1129020.2834600031,"t":1729515600}
{"o":865.6601084327,"h":877.5294174842,"l":841.5501416496,"c":874.2913776908,"v":983719.7049665111,"t":1729519200}
{"o":874.2913776908,"h":879.7642695217,"l":868.0470976473,"c":879.7642695217,"v":829202.4270222377,"t":1729522800}
{"o":879.7642695217,"h":879.9664853028,"l":868.1560012981,"c":876.2881298269,"v":937298.1232372626,"t":1729526400}
{"o":876.2881298269,"h":884.0555781972,"l":875.4022369999,"c":882.0118360214,"v":1043503.5346612601,"t":1729530000}
{"o":882.0118360214,"h":884.3086862219,"l":877.4959141783,"c":882.1029884466,"v":982794.1937437351,"t":1729533600}
{"o":882.1029884466,"h":894.7612475598,"l":882.0055663486,"c":893.2320558823,"v":992974.8315946161,"t":1729537200}
{"o":893.2320558823,"h":893.3492652957,"l":884.3287247627,"c":886.1714051429,"v":780167.931460223,"t":1729540800}
{"o":886.1714051429,"h":895.0316074664,"l":886.1545105456,"c":891.6973367958,"v":963499.9950953027,"t":1729544400}
{"o":891.6973367958,"h":895.0688105839,"l":888.5506282777,"c":893.5305099431,"v":751328.0924705273,"t":1729548000}
{"o":893.5305099431,"h":893.5305099431,"l":877.8926629864,"c":884.8147038852,"v":756704.9829560759,"t":1729551600}
{"o":884.8147038852,"h":886.4510535654,"l":855.322217094,"c":880.2422364641,"v":997995.957334864,"t":1729555200}
{"o":880.2422364641,"h":890.812154403,"l":872.8075448596,"c":888.9125128607,"v":815570.331666428,"t":1729558800}
{"o":888.9125128607,"h":893.4677813552,"l":883.2913298529,"c":883.509110967,"v":848169.5021576401,"t":1729562400}
{"o":883.509110967,"h":886.4830839089,"l":874.4645381395,"c":885.672159024,"v":880126.6241830852,"t":1729566000}
{"o":885.672159024,"h":896.5087137656,"l":884.3877415297,"c":890.4375972509,"v":881430.9109251716,"t":1729569600}
{"o":890.4375972509,"h":905.1299438711,"l":889.1769968137,"c":896.7367005699,"v":838680.6441296515,"t":1729573200}
{"o":896.7367005699,"h":901.0674896122,"l":894.8903619764,"c":895.618764066,"v":763400.4484467702,"t":1729576800}
{"o":895.618764066,"h":897.1220395296,"l":888.3687224658,"c":889.313105526,"v":841407.1243221503,"t":1729580400}
{"o":889.313105526,"h":889.8748384632,"l":872.8703569618,"c":881.6088575387,"v":897627.07475028,"t":1729584000}
{"o":881.6088575387,"h":882.346182892,"l":870.6943338615,"c":877.8980933673,"v":862128.294694597,"t":1729587600}
{"o":877.8980933673,"h":886.5668440659,"l":873.5717775715,"c":885.5656477032,"v":721737.9938859025,"t":1729591200}
{"o":885.5656477032,"h":899.9769371087,"l":884.841065759,"c":893.354363758,"v":783926.9399876712,"t":1729594800}
{"o":893.354363758,"h":901.2811455631,"l":881.6454018408,"c":884.4182654671,"v":917264.9495038571,"t":1729598400}
{"o":884.4182654671,"h":889.3804478676,"l":876.797424525,"c":883.9636234372,"v":912543.8485269181,"t":1729602000}
{"o":883.9636234372,"h":911.6779567071,"l":881.4582092728,"c":905.1296112814,"v":1160764.8104019496,"t":1729605600}
{"o":905.1296112814,"h":910.2617294388,"l":883.5777024362,"c":892.9830110367,"v":1140119.8867557684,"t":1729609200}
{"o":892.9830110367,"h":895.0833776729,"l":878.8594146609,"c":884.0457596124,"v":939495.2683996807,"t":1729612800}
{"o":884.0457596124,"h":898.5699862665,"l":874.4644543193,"c":889.7602370181,"v":893685.8536852075,"t":1729616400}
{"o":889.7602370181,"h":905.1014394975,"l":884.1146678614,"c":893.9742467955,"v":899063.8195901397,"t":1729620000}
{"o":893.9742467955,"h":899.9311889163,"l":890.9226634229,"c":896.7833506253,"v":842268.7093856756,"t":1729623600}
{"o":896.7833506253,"h":898.6545674621,"l":892.9820396274,"c":895.4059906546,"v":802636.3685571972,"t":1729627200}
{"o":895.4059906546,"h":896.0491213641,"l":889.1272070683,"c":891.7130950924,"v":745204.6337976187,"t":1729630800}
{"o":891.7130950924,"h":900.4474873861,"l":890.6039738474,"c":899.2397657451,"v":687269.1229945858,"t":1729634400}
{"o":899.2397657451,"h":900.3630312422,"l":880.7649228911,"c":892.0482805153,"v":684035.0020608279,"t":1729638000}
{"o":892.0482805153,"h":893.7296399101,"l":882.3437440739,"c":884.223214792,"v":663634.6052173255,"t":1729641600}
{"o":884.223214792,"h":891.3341034034,"l":883.9206221389,"c":890.5811067452,"v":667767.5434957354,"t":1729645200}
{"o":890.5811067452,"h":891.5134289888,"l":882.8248300014,"c":883.7362382004,"v":758615.4622269486,"t":1729648800}
{"o":883.7362382004,"h":885.8467490922,"l":875.7945137907,"c":880.6536691357,"v":804218.3018414665,"t":1729652400}
{"o":880.6536691357,"h":884.2852587917,"l":878.0012091883,"c":882.8834780382,"v":695887.0836628006,"t":1729656000}
{"o":882.8834780382,"h":885.5640827112,"l":874.456016813,"c":877.9171375424,"v":716831.965329517,"t":1729659600}
{"o":877.9171375424,"h":885.6166793521,"l":877.0312666476,"c":879.1264030147,"v":646043.1463138619,"t":1729663200}
{"o":879.1264030147,"h":881.8600532691,"l":876.3353530761,"c":881.8600532691,"v":711827.5280193497,"t":1729666800}
{"o":881.8600532691,"h":885.3940541501,"l":875.5875249496,"c":877.4017595278,"v":1076073.6730953001,"t":1729670400}
{"o":877.4017595278,"h":883.6280685468,"l":873.5802928817,"c":881.6610426276,"v":949339.1727110035,"t":1729674000}
{"o":881.6610426276,"h":887.4876509835,"l":880.6736336615,"c":881.6954187096,"v":876594.0110694662,"t":1729677600}
{"o":881.6954187096,"h":888.1801331215,"l":880.7075923054,"c":885.3853998534,"v":838721.7046299699,"t":1729681200}
{"o":885.3853998534,"h":889.1330816157,"l":878.022337905,"c":885.9151733023,"v":1110968.2720678737,"t":1729684800}
{"o":885.9151733023,"h":902.7300429458,"l":884.281903987,"c":899.5891242842,"v":1175916.0661182757,"t":1729688400}
{"o":899.5891242842,"h":900.7495509914,"l":890.1100582579,"c":893.1031273367,"v":1365998.241025364,"t":1729692000}
{"o":893.1031273367,"h":897.1052038328,"l":879.9278356366,"c":894.2185364938,"v":1645382.5201766142,"t":1729695600}
{"o":894.2185364938,"h":896.8945431007,"l":879.6136798979,"c":880.9778147502,"v":1279611.2815534093,"t":1729699200}
{"o":880.9778147502,"h":890.0400183333,"l":879.9987169616,"c":884.3172161839,"v":1409557.5298950879,"t":1729702800}
{"o":884.3172161839,"h":904.6126448328,"l":868.8431749672,"c":902.6383382223,"v":1407107.6827178842,"t":1729706400}
{"o":902.6383382223,"h":923.7129502068,"l":897.910206113,"c":920.0694154593,"v":1265961.4757149178,"t":1729710000}
{"o":920.0694154593,"h":935.6391752411,"l":914.1290349106,"c":923.3770720806,"v":1155722.0149184132,"t":1729713600}
{"o":923.3770720806,"h":927.4586877134,"l":905.2572302564,"c":909.6778071525,"v":1125245.0302906053,"t":1729717200}
{"o":909.6778071525,"h":917.1516399823,"l":873.7248368743,"c":909.4263074907,"v":1061649.2305025097,"t":1729720800}
{"o":909.4263074907,"h":915.5671273973,"l":907.3133034072,"c":908.9380150732,"v":898445.4243376398,"t":1729724400}
{"o":908.9380150732,"h":921.3873198645,"l":873.5970336289,"c":919.5952564246,"v":972981.8718487415,"t":1729728000}
{"o":919.5952564246,"h":928.8108005826,"l":913.4417015863,"c":920.0280841854,"v":981996.6190900686,"t":1729731600}
{"o":920.0280841854,"h":939.0623605823,"l":916.1116975683,"c":928.4290302478,"v":1172341.2020616513,"t":1729735200}
{"o":928.4290302478,"h":932.2254062421,"l":921.4720478287,"c":926.5947010514,"v":1213879.2762565282,"t":1729738800}
{"o":926.5947010514,"h":932.4648528326,"l":922.6737168483,"c":923.1769145248,"v":1005709.671671199,"t":1729742400}
{"o":923.1769145248,"h":927.9044684977,"l":916.2795378983,"c":921.2518143962,"v":786586.5739387315,"t":1729746000}
{"o":921.2518143962,"h":926.7308338717,"l":918.1535063235,"c":922.6008601055,"v":914362.0170577454,"t":1729749600}
{"o":922.6008601055,"h":928.4071646962,"l":919.9960545577,"c":923.1986699175,"v":919301.2497037681,"t":1729753200}
{"o":923.1986699175,"h":929.3477149107,"l":915.1082058841,"c":915.607257865,"v":960956.5615373837,"t":1729756800}
{"o":915.607257865,"h":919.9901484029,"l":906.1638685572,"c":913.5642168235,"v":1026577.5198315701,"t":1729760400}
{"o":913.5642168235,"h":922.0802622544,"l":910.0819707972,"c":920.2201233576,"v":830976.5282699867,"t":1729764000}
{"o":920.2201233576,"h":926.3491561029,"l":917.3751821601,"c":925.3509980703,"v":979709.1842180337,"t":1729767600}
{"o":925.3509980703,"h":936.870987493,"l":923.6279967476,"c":928.3718878092,"v":1016618.9706127618,"t":1729771200}
{"o":928.3718878092,"h":943.796654973,"l":926.232150555,"c":935.4452397992,"v":1185308.1463074493,"t":1729774800}
{"o":935.4452397992,"h":942.1582703272,"l":928.1707812645,"c":934.9627716808,"v":1155837.1211475395,"t":1729778400}
{"o":934.9627716808,"h":949.0401633681,"l":928.8272555185,"c":933.654778706,"v":1174051.4736993185,"t":1729782000}
{"o":933.654778706,"h":950.8236751501,"l":929.2504821149,"c":940.6187616175,"v":984417.7603919765,"t":1729785600}
{"o":940.6187616175,"h":943.1560865538,"l":887.6147659748,"c":933.4286948756,"v":990110.2600756603,"t":1729789200}
{"o":933.4286948756,"h":939.9169488906,"l":930.1832402724,"c":938.0142119163,"v":972569.9557032433,"t":1729792800}
{"o":938.0142119163,"h":945.454999203,"l":935.2643325808,"c":944.1799093086,"v":1023060.3704595808,"t":1729796400}
{"o":944.1799093086,"h":952.7980484828,"l":931.4564678082,"c":944.0672703722,"v":1040729.6440123298,"t":1729800000}
{"o":944.0672703722,"h":951.1082820209,"l":940.1091979549,"c":947.2595371681,"v":1071637.5357724649,"t":1729803600}
{"o":947.2595371681,"h":955.4323999701,"l":945.3417693473,"c":951.5317231546,"v":1243516.9448032521,"t":1729807200}
{"o":951.5317231546,"h":954.0550493317,"l":932.0188740374,"c":941.5439839329,"v":1048712.1011818976,"t":1729810800}
{"o":941.5439839329,"h":946.3814240517,"l":937.7037140181,"c":940.6455510558,"v":1029351.7477716617,"t":1729814400}
{"o":940.6455510558,"h":942.8155841682,"l":932.1038155957,"c":935.6539265825,"v":924785.5125836945,"t":1729818000}
{"o":935.6539265825,"h":939.7816024909,"l":932.1368862067,"c":935.2738858784,"v":767641.3532984271,"t":1729821600}
{"o":935.2738858784,"h":938.9157099881,"l":923.7563549068,"c":929.5682631217,"v":893955.024212484,"t":1729825200}
{"o":929.5682631217,"h":931.6799599684,"l":919.8890712674,"c":921.5526055274,"v":765193.8882627669,"t":1729828800}
{"o":921.5526055274,"h":926.6490883256,"l":917.519873873,"c":925.0574944413,"v":657190.8262329516,"t":1729832400}
{"o":925.0574944413,"h":928.549407723,"l":922.5736748891,"c":924.1202509662,"v":845832.7546748252,"t":1729836000}
{"o":924.1202509662,"h":925.618488645,"l":912.252557976,"c":914.9259063971,"v":799233.3191766277,"t":1729839600}
{"o":914.9259063971,"h":919.9009297832,"l":909.2398451947,"c":917.3556579174,"v":1199713.7811721689,"t":1729843200}
{"o":917.3556579174,"h":922.3385961362,"l":908.9308051987,"c":921.4787305794,"v":895213.0223364293,"t":1729846800}
{"o":921.4787305794,"h":925.2624232864,"l":917.2504792884,"c":923.4189704034,"v":921322.2986715981,"t":1729850400}
{"o":923.4189704034,"h":926.8392013493,"l":921.6133342982,"c":924.50072139,"v":706583.7801687167,"t":1729854000}
{"o":924.50072139,"h":928.8260701182,"l":921.9814420999,"c":923.4477158364,"v":770922.0529267016,"t":1729857600}
{"o":923.4477158364,"h":933.1466711955,"l":920.1116906422,"c":932.2072632471,"v":917035.6563672549,"t":1729861200}
{"o":932.2072632471,"h":944.9933584853,"l":928.3544306781,"c":935.3714201139,"v":1103049.4639827937,"t":1729864800}
{"o":935.3714201139,"h":941.7718443961,"l":905.4410573144,"c":917.951328479,"v":1197218.3063822044,"t":1729868400}
{"o":917.951328479,"h":925.1563283011,"l":907.119607132,"c":915.6286201713,"v":1318634.1990723202,"t":1729872000}
{"o":915.6286201713,"h":920.3545136431,"l":885.530952849,"c":893.5264937057,"v":1359302.9497102089,"t":1729875600}
{"o":893.5264937057,"h":912.9022939795,"l":876.9588132032,"c":900.8835794661,"v":1922036.8263842787,"t":1729879200}
{"o":900.8835794661,"h":904.3878719541,"l":882.0435057937,"c":893.2214912398,"v":1286853.1962966786,"t":1729882800}
{"o":893.2214912398,"h":897.5733771335,"l":878.0246262658,"c":888.1749029793,"v":990976.3492883884,"t":1729886400}
{"o":888.1749029793,"h":897.0154169297,"l":885.5383750891,"c":894.1698426149,"v":898517.4935410687,"t":1729890000}
{"o":894.1698426149,"h":897.6296554342,"l":869.7729121362,"c":870.8649495573,"v":860192.2272475981,"t":1729893600}
{"o":870.8649495573,"h":879.0871089387,"l":847.2699123858,"c":876.6960907344,"v":1931919.3540147038,"t":1729897200}
{"o":876.6960907344,"h":882.1109852816,"l":870.9227344254,"c":876.5515861622,"v":1190016.8227107648,"t":1729900800}
{"o":876.5515861622,"h":878.9111307611,"l":868.3489293256,"c":868.3489293256,"v":762283.2370345498,"t":1729904400}
{"o":868.3489293256,"h":882.0933353111,"l":863.8115724014,"c":876.2826657818,"v":778504.7446962447,"t":1729908000}
{"o":876.2826657818,"h":882.1199296417,"l":872.7047975913,"c":880.7189450431,"v":644948.1947208565,"t":1729911600}
{"o":880.7189450431,"h":886.083225164,"l":879.0265794822,"c":885.7695980027,"v":655633.4131556661,"t":1729915200}
{"o":885.7695980027,"h":894.1698413552,"l":883.9470492008,"c":887.3663052252,"v":634399.3319265189,"t":1729918800}
{"o":887.3663052252,"h":896.632308398,"l":885.0926436368,"c":895.8947250602,"v":777250.1209005656,"t":1729922400}
{"o":895.8947250602,"h":899.7878361487,"l":886.9757454332,"c":890.4581070393,"v":778042.5193555183,"t":1729926000}
{"o":890.4581070393,"h":897.4155996906,"l":889.741120761,"c":895.724658855,"v":707254.6709929829,"t":1729929600}
{"o":895.724658855,"h":901.8883478665,"l":894.1670611667,"c":899.4173873684,"v":746396.5491985306,"t":1729933200}
{"o":899.4173873684,"h":905.8979926984,"l":891.0654617977,"c":900.3802985732,"v":869174.0267647388,"t":1729936800}
{"o":900.3802985732,"h":906.5504891707,"l":895.1191827647,"c":897.1892897895,"v":749898.4339629196,"t":1729940400}
{"o":897.1892897895,"h":902.1694512735,"l":895.1064313473,"c":898.9481302402,"v":697360.1922490905,"t":1729944000}
{"o":898.9481302402,"h":900.3434173224,"l":890.9280662334,"c":893.8522419438,"v":697850.5394269702,"t":1729947600}
{"o":893.8522419438,"h":896.7479074535,"l":889.742406987,"c":891.9520932503,"v":945199.2549022866,"t":1729951200}
{"o":891.9520932503,"h":902.8430512451,"l":889.8257717403,"c":896.825545642,"v":855239.33617892,"t":1729954800}
{"o":896.825545642,"h":902.8540987874,"l":894.5097935416,"c":900.0518284221,"v":695358.7633288716,"t":1729958400}
{"o":900.0518284221,"h":905.3675460856,"l":895.0996881751,"c":904.5670375049,"v":737420.569063688,"t":1729962000}
{"o":904.5670375049,"h":906.1314212734,"l":900.2742149462,"c":903.3969543088,"v":793037.4100874368,"t":1729965600}
{"o":903.3969543088,"h":915.9948849801,"l":903.3969543088,"c":912.1923559001,"v":753419.664526645,"t":1729969200}
{"o":912.1923559001,"h":920.6104161915,"l":911.5476605907,"c":917.585572212,"v":751010.4384230352,"t":1729972800}
{"o":917.585572212,"h":921.4648567702,"l":909.5472011497,"c":911.1763217043,"v":747258.5306184163,"t":1729976400}
{"o":911.1763217043,"h":915.2034611602,"l":908.6823297212,"c":911.5515473328,"v":629012.3393754916,"t":1729980000}
{"o":911.5515473328,"h":912.4614693258,"l":906.8500927325,"c":908.6157062904,"v":522581.4941951139,"t":1729983600}
{"o":908.6157062904,"h":910.6826197545,"l":902.0150670038,"c":907.5797937244,"v":641657.9970088608,"t":1729987200}
{"o":907.5797937244,"h":921.2855955272,"l":905.2129816093,"c":916.9796316164,"v":725266.7169969608,"t":1729990800}
{"o":916.9796316164,"h":921.5954720283,"l":910.6073061123,"c":912.3689199991,"v":712985.437450798,"t":1729994400}
{"o":912.3689199991,"h":916.9137041953,"l":907.8254764466,"c":915.063184363,"v":611866.4423676205,"t":1729998000}
{"o":915.063184363,"h":918.3472343263,"l":912.8403220371,"c":917.3107437544,"v":556814.9129650713,"t":1730001600}
{"o":917.3107437544,"h":920.6333741071,"l":914.6035629081,"c":917.7533038857,"v":517210.1731946305,"t":1730005200}
{"o":917.7533038857,"h":922.1226195558,"l":915.7038468801,"c":922.0274547124,"v":550015.6793671983,"t":1730008800}
{"o":922.0274547124,"h":930.9147715117,"l":918.5652133346,"c":921.4341733075,"v":557222.0871358482,"t":1730012400}
{"o":921.4341733075,"h":933.5378060732,"l":920.7460938646,"c":932.3783684074,"v":654596.473602439,"t":1730016000}
{"o":932.3783684074,"h":933.3748555337,"l":923.9433188829,"c":928.794327074,"v":737845.4440744891,"t":1730019600}
{"o":928.794327074,"h":929.3882323906,"l":922.9571592395,"c":923.8821835964,"v":675888.3407187782,"t":1730023200}
{"o":923.8821835964,"h":930.6738305935,"l":922.6083817865,"c":925.8479006302,"v":641067.8749325959,"t":1730026800}
{"o":925.8479006302,"h":940.2453304552,"l":925.7164387679,"c":934.9274510887,"v":907169.9090112147,"t":1730030400}
{"o":934.9274510887,"h":940.2608657563,"l":931.2634811677,"c":936.148569256,"v":894324.7038993991,"t":1730034000}
{"o":936.148569256,"h":941.9566211217,"l":934.4542009091,"c":938.1756111358,"v":898651.0531645096,"t":1730037600}
{"o":938.1756111358,"h":944.9292428523,"l":934.1656085999,"c":935.6151268767,"v":820709.7473575651,"t":1730041200}
{"o":935.6151268767,"h":940.071284803,"l":928.2919731725,"c":939.8310210994,"v":787730.6355266077,"t":1730044800}
{"o":939.8310210994,"h":950.5644665431,"l":936.6595952319,"c":936.9508083617,"v":814662.177832535,"t":1730048400}
{"o":936.9508083617,"h":943.3905742292,"l":934.7712406224,"c":935.2635910451,"v":756662.5766391328,"t":1730052000}
{"o":935.2635910451,"h":943.2591739663,"l":932.4168290008,"c":942.4685780417,"v":842010.5444966805,"t":1730055600}
{"o":942.4685780417,"h":946.8614000665,"l":939.2812056592,"c":940.7930552442,"v":809374.5619634945,"t":1730059200}
{"o":940.7930552442,"h":947.051146711,"l":939.1717059262,"c":941.9532616527,"v":887239.4766081653,"t":1730062800}
{"o":941.9532616527,"h":947.8132302767,"l":941.9532616527,"c":945.4221617917,"v":818859.8733198716,"t":1730066400}
{"o":945.4221617917,"h":948.171162762,"l":939.5569618912,"c":939.7476217215,"v":726918.0703852964,"t":1730070000}
{"o":939.7476217215,"h":942.4558424262,"l":934.8079615391,"c":936.3195606666,"v":673068.7455611962,"t":1730073600}
{"o":936.3195606666,"h":939.0968299238,"l":925.3228179373,"c":934.6324967669,"v":574704.0630374313,"t":1730077200}
{"o":934.6324967669,"h":936.7111934858,"l":929.8090689194,"c":931.5502759193,"v":685615.1424315808,"t":1730080800}
{"o":931.5502759193,"h":939.9739526039,"l":930.8744860105,"c":934.7256370808,"v":740743.7953576297,"t":1730084400}
{"o":934.7256370808,"h":935.0121418524,"l":924.4822681155,"c":932.0948605478,"v":706959.2237710882,"t":1730088000}
{"o":932.0948605478,"h":932.6979766105,"l":920.5720872805,"c":927.5385463149,"v":771928.2448009535,"t":1730091600}
{"o":927.5385463149,"h":929.2719571413,"l":922.1389826163,"c":928.0818973682,"v":599047.5825855152,"t":1730095200}
{"o":928.0818973682,"h":939.7416737389,"l":927.3717542419,"c":934.4151477908,"v":728518.2040911873,"t":1730098800}
{"o":934.4151477908,"h":943.5872278176,"l":934.0515782837,"c":940.5920685591,"v":791594.985072323,"t":1730102400}
{"o":940.5920685591,"h":947.0611375051,"l":938.422567746,"c":945.3721359976,"v":621490.7217634267,"t":1730106000}
{"o":945.3721359976,"h":950.6085045652,"l":942.5840015296,"c":942.6624405494,"v":695131.5494035837,"t":1730109600}
{"o":942.6624405494,"h":949.0947403206,"l":937.8111275607,"c":941.291365193,"v":683573.6348123461,"t":1730113200}
{"o":941.291365193,"h":947.5470644717,"l":923.3903458051,"c":944.8260887578,"v":778626.2958790774,"t":1730116800}
{"o":944.8260887578,"h":947.5241440965,"l":931.1631326578,"c":932.2895669726,"v":819955.4497743192,"t":1730120400}
{"o":932.2895669726,"h":939.7656606674,"l":921.3736737598,"c":931.2289692591,"v":884844.0104967288,"t":1730124000}
{"o":931.2289692591,"h":932.5547692787,"l":920.1951845151,"c":922.6808489368,"v":851378.1894986914,"t":1730127600}
{"o":922.6808489368,"h":934.4929398831,"l":919.4079718921,"c":925.1853634114,"v":944443.385915884,"t":1730131200}
{"o":925.1853634114,"h":938.8781709455,"l":913.9704441905,"c":930.1964357685,"v":1106341.4876364574,"t":1730134800}
{"o":930.1964357685,"h":936.4226327621,"l":929.4150763673,"c":933.471449611,"v":853221.878916247,"t":1730138400}
{"o":933.471449611,"h":948.3435371603,"l":932.2292852131,"c":939.1192162923,"v":995173.8476484646,"t":1730142000}
{"o":939.1192162923,"h":940.7271203025,"l":933.294878388,"c":939.9934684202,"v":811825.8193906968,"t":1730145600}
{"o":939.9934684202,"h":948.8882503668,"l":938.5004786967,"c":945.5803793693,"v":697764.8493748039,"t":1730149200}
{"o":945.5803793693,"h":956.8285403417,"l":944.1015106608,"c":950.776368655,"v":1058347.0393365012,"t":1730152800}
{"o":950.776368655,"h":955.0725249477,"l":944.6003277792,"c":948.8998972034,"v":834045.362491695,"t":1730156400}
{"o":948.8998972034,"h":953.8886956361,"l":943.8954824781,"c":950.8652909739,"v":705325.5151634058,"t":1730160000}
{"o":950.8652909739,"h":951.176899525,"l":942.6019587492,"c":948.7934246454,"v":788452.7696051213,"t":1730163600}
{"o":948.7934246454,"h":974.9076476532,"l":945.1590449113,"c":962.3920595812,"v":1204322.7017640891,"t":1730167200}
{"o":962.3920595812,"h":972.2454197458,"l":956.5840529766,"c":967.3109935056,"v":822015.4366649179,"t":1730170800}
{"o":967.3109935056,"h":972.4752307829,"l":963.9801042593,"c":968.1374416039,"v":667846.1434552119,"t":1730174400}
{"o":968.1374416039,"h":968.4978860298,"l":958.0104155843,"c":962.7894959513,"v":759281.5214870139,"t":1730178000}
{"o":962.7894959513,"h":964.5843372479,"l":957.8616294566,"c":959.6617846204,"v":628309.6978031418,"t":1730181600}
{"o":959.6617846204,"h":962.6621057288,"l":953.72553283,"c":958.5317507001,"v":650723.8045815884,"t":1730185200}
{"o":958.5317507001,"h":966.7466280858,"l":955.3730417814,"c":963.3965390319,"v":640784.3775832416,"t":1730188800}
{"o":963.3965390319,"h":965.9908063146,"l":959.581971939,"c":963.5293790911,"v":622469.9353565404,"t":1730192400}
{"o":963.5293790911,"h":965.7935523013,"l":958.6124678534,"c":963.411796259,"v":567804.5454568493,"t":1730196000}
{"o":963.411796259,"h":967.9132514966,"l":959.6527134757,"c":962.7396820782,"v":684750.0350104985,"t":1730199600}
{"o":962.7396820782,"h":965.7110454681,"l":953.7445911357,"c":953.9475597955,"v":755766.1756031835,"t":1730203200}
{"o":953.9475597955,"h":959.5040498412,"l":949.1929003745,"c":957.3258830553,"v":790565.0306553008,"t":1730206800}
{"o":957.3258830553,"h":962.0308396371,"l":949.6489632696,"c":955.0523504724,"v":1068074.8516430305,"t":1730210400}
{"o":955.0523504724,"h":963.7502123776,"l":950.9195044671,"c":960.7540941795,"v":1069074.3382757145,"t":1730214000}
{"o":960.7540941795,"h":980.2498569996,"l":959.4550755647,"c":971.3524616459,"v":1304799.1641319266,"t":1730217600}
{"o":971.3524616459,"h":978.4108896741,"l":957.4199687842,"c":963.2366153888,"v":1017215.874969652,"t":1730221200}
{"o":963.2366153888,"h":969.6115821576,"l":958.8321964412,"c":965.2229918636,"v":1066764.560600884,"t":1730224800}
{"o":965.2229918636,"h":969.1200873691,"l":944.2980872391,"c":948.3973648301,"v":1147809.8879023546,"t":1730228400}
{"o":948.3973648301,"h":952.8042734246,"l":938.4988554365,"c":950.1489778081,"v":900752.3372237289,"t":1730232000}
{"o":950.1489778081,"h":956.2213870709,"l":946.2322546656,"c":951.5022262354,"v":667634.7012828236,"t":1730235600}
{"o":951.5022262354,"h":960.4308355383,"l":950.7346985915,"c":956.0831243472,"v":717569.3915910893,"t":1730239200}
{"o":956.0831243472,"h":959.0670997246,"l":951.8021558258,"c":954.798714811,"v":620222.7946810659,"t":1730242800}
{"o":954.798714811,"h":956.8288709764,"l":945.909757979,"c":950.8119283486,"v":620203.4557731372,"t":1730246400}
{"o":950.8119283486,"h":958.2611117192,"l":941.2125347397,"c":957.4074651484,"v":675068.5604795768,"t":1730250000}
{"o":957.4074651484,"h":962.8093381183,"l":952.8179797057,"c":956.1697650681,"v":633249.6981223089,"t":1730253600}
{"o":956.1697650681,"h":960.718781409,"l":954.5102963617,"c":958.5921018696,"v":645156.6032684802,"t":1730257200}
{"o":958.5921018696,"h":962.6846708815,"l":955.7694102084,"c":961.7376038563,"v":512791.5637150251,"t":1730260800}
{"o":961.7376038563,"h":968.4386768439,"l":956.188434985,"c":958.0942532402,"v":566704.6604381171,"t":1730264400}
{"o":958.0942532402,"h":962.6653733268,"l":950.7612561082,"c":951.7434375467,"v":579918.2860108056,"t":1730268000}
{"o":951.7434375467,"h":955.043249489,"l":948.6371037192,"c":951.1308503179,"v":580573.9713412076,"t":1730271600}
{"o":951.1308503179,"h":954.8093380395,"l":946.5026423022,"c":947.0640452951,"v":691933.6215690797,"t":1730275200}
{"o":947.0640452951,"h":951.5643432669,"l":945.6693279767,"c":948.310119749,"v":507912.4022084267,"t":1730278800}
{"o":948.310119749,"h":948.8642770392,"l":943.0209660034,"c":943.4269134274,"v":495835.1466393208,"t":1730282400}
{"o":943.4269134274,"h":944.6825100329,"l":933.1386858635,"c":934.9900600548,"v":651845.5971924391,"t":1730286000}
{"o":934.9900600548,"h":937.3200975559,"l":929.2137593672,"c":934.4264671489,"v":667282.4531032733,"t":1730289600}
{"o":934.4264671489,"h":940.2846983298,"l":925.945508684,"c":939.3577927041,"v":740975.2894576379,"t":1730293200}
{"o":939.3577927041,"h":944.0060732388,"l":934.0396686037,"c":936.1960828191,"v":792185.0599738817,"t":1730296800}
{"o":936.1960828191,"h":937.0400179466,"l":917.489912449,"c":926.0902153702,"v":912819.6984507939,"t":1730300400}
{"o":926.0902153702,"h":933.3243935635,"l":918.6812363004,"c":931.9608381431,"v":867628.6821607933,"t":1730304000}
{"o":931.9608381431,"h":934.2005240217,"l":928.7410697962,"c":933.6406967597,"v":885488.0576609122,"t":1730307600}
{"o":933.6406967597,"h":935.9282446195,"l":924.2878614307,"c":926.7132148961,"v":929626.4764159203,"t":1730311200}
{"o":926.7132148961,"h":930.6084158194,"l":922.7462020244,"c":928.1595060032,"v":712562.1806136,"t":1730314800}
{"o":928.1595060032,"h":941.7301185518,"l":922.0647018446,"c":940.6872177754,"v":856976.748905464,"t":1730318400}
{"o":940.6872177754,"h":942.6497206131,"l":925.2325067792,"c":932.5455606996,"v":765988.0797174626,"t":1730322000}
{"o":932.5455606996,"h":935.1437228878,"l":930.2454212499,"c":933.6514833499,"v":559674.8568149412,"t":1730325600}
{"o":933.6514833499,"h":938.0357138821,"l":930.5239759594,"c":931.0593482093,"v":470938.5040894707,"t":1730329200}
{"o":931.0593482093,"h":934.4270649348,"l":929.3358495597,"c":933.4129832943,"v":471339.474584161,"t":1730332800}
{"o":933.4129832943,"h":937.8484625538,"l":928.3905203048,"c":934.8758624015,"v":576609.9597961444,"t":1730336400}
{"o":934.8758624015,"h":940.251649295,"l":931.7759398358,"c":936.1368020229,"v":605929.7325171381,"t":1730340000}
{"o":936.1368020229,"h":937.6050398465,"l":924.5331689299,"c":928.2146678722,"v":519470.618458293,"t":1730343600}
{"o":928.2146678722,"h":933.3842436423,"l":927.2737162984,"c":932.2766585268,"v":495502.1092455161,"t":1730347200}
{"o":932.2766585268,"h":937.0412591813,"l":931.0774712887,"c":932.7238070864,"v":499945.2424038043,"t":1730350800}
{"o":932.7238070864,"h":933.4769394258,"l":923.0174572191,"c":924.6022061834,"v":479471.9156588942,"t":1730354400}
{"o":924.6022061834,"h":931.0566436438,"l":921.9989119832,"c":929.0650207356,"v":441775.101328245,"t":1730358000}
{"o":929.0650207356,"h":929.4628606889,"l":922.4885007427,"c":927.4463905751,"v":494676.7961966927,"t":1730361600}
{"o":927.4463905751,"h":934.1316524963,"l":926.3470810194,"c":933.0586569187,"v":450759.1375631333,"t":1730365200}
{"o":933.0586569187,"h":940.123909429,"l":929.7662553904,"c":938.6173904981,"v":537173.7164573178,"t":1730368800}
{"o":938.6173904981,"h":938.8514808582,"l":929.7255178538,"c":931.8141764391,"v":522908.8156953331,"t":1730372400}
{"o":931.8141764391,"h":934.1243097297,"l":925.4288432995,"c":927.7895913791,"v":702004.8216585068,"t":1730376000}
{"o":927.7895913791,"h":928.9077835896,"l":909.6582239852,"c":915.2578888273,"v":904536.6135881776,"t":1730379600}
{"o":915.2578888273,"h":916.3251029881,"l":898.2906947188,"c":907.283310184,"v":1198803.4381742987,"t":1730383200}
{"o":907.283310184,"h":919.2961264177,"l":906.2939066845,"c":908.0908037818,"v":972677.8499303682,"t":1730386800}
{"o":908.0908037818,"h":908.6081593521,"l":900.3912985596,"c":903.3601414741,"v":801380.9370986493,"t":1730390400}
{"o":903.3601414741,"h":911.2794983928,"l":901.5149066907,"c":906.3625316026,"v":775778.6098881052,"t":1730394000}
{"o":906.3625316026,"h":907.4566458466,"l":896.6021188416,"c":902.5800665041,"v":954438.250002488,"t":1730397600}
{"o":902.5800665041,"h":906.5507334011,"l":895.570245356,"c":897.1784805067,"v":800851.3457722529,"t":1730401200}
{"o":897.1784805067,"h":905.5370077706,"l":895.4066163787,"c":901.7660900046,"v":725213.6597588439,"t":1730404800}
{"o":901.7660900046,"h":903.7920155592,"l":898.4243392586,"c":899.3143800648,"v":671687.3419430786,"t":1730408400}
{"o":899.3143800648,"h":902.7288438015,"l":890.9835661444,"c":901.3177967167,"v":778831.8273773181,"t":1730412000}
{"o":901.3177967167,"h":905.0302289763,"l":892.7885724462,"c":896.9895611183,"v":657644.0881932426,"t":1730415600}
{"o":896.9895611183,"h":901.8175929306,"l":895.2157347228,"c":899.0183450682,"v":549575.146736588,"t":1730419200}
{"o":899.0183450682,"h":901.7167998667,"l":885.0707587857,"c":889.0303423839,"v":740861.2554604444,"t":1730422800}
{"o":889.0303423839,"h":892.6682151826,"l":879.6892445538,"c":891.7402299615,"v":856129.9135636925,"t":1730426400}
{"o":891.7402299615,"h":895.5861691502,"l":887.5166598274,"c":889.2116031732,"v":589579.933516272,"t":1730430000}
{"o":889.2116031732,"h":890.923867692,"l":886.658818002,"c":890.3832018347,"v":499221.518257269,"t":1730433600}
{"o":890.3832018347,"h":891.9819848147,"l":887.3369281922,"c":888.3203518409,"v":456584.1787743509,"t":1730437200}
{"o":888.3203518409,"h":888.7457811497,"l":879.9456493523,"c":880.5475489807,"v":517089.9889994313,"t":1730440800}
{"o":880.5475489807,"h":884.5854705861,"l":878.2093506864,"c":882.7947063658,"v":479832.4041196636,"t":1730444400}
{"o":882.7947063658,"h":886.1819412699,"l":880.8959511827,"c":882.1513553972,"v":471582.4832755824,"t":1730448000}
{"o":882.1513553972,"h":888.6057155457,"l":880.9509515951,"c":888.3585101092,"v":700137.1832547558,"t":1730451600}
{"o":888.3585101092,"h":897.888045301,"l":888.0895077344,"c":894.7234251649,"v":1046508.0600415288,"t":1730455200}
{"o":894.7234251649,"h":897.6805809687,"l":892.143595853,"c":893.2777773676,"v":966794.336598682,"t":1730458800}
{"o":893.2777773676,"h":903.3306906413,"l":892.3257972554,"c":902.6940791809,"v":1274401.3483196385,"t":1730462400}
{"o":902.6940791809,"h":920.5129134026,"l":899.9099846761,"c":920.2827014585,"v":1008446.7640679596,"t":1730466000}
{"o":920.2827014585,"h":926.2409566008,"l":906.6905844828,"c":912.9082229491,"v":1157298.0652796386,"t":1730469600}
{"o":912.9082229491,"h":914.1608391676,"l":870.9415946104,"c":873.8397460556,"v":1455219.6064409998,"t":1730473200}
{"o":873.8397460556,"h":892.4524192669,"l":871.4787323811,"c":885.9711531395,"v":1350202.8226904576,"t":1730476800}
{"o":885.9711531395,"h":893.2225387538,"l":883.3288625019,"c":886.1973454449,"v":1122744.0769990487,"t":1730480400}
{"o":886.1973454449,"h":889.5836172191,"l":880.6297908018,"c":884.4432698607,"v":798512.1883412253,"t":1730484000}
{"o":884.4432698607,"h":887.7532818509,"l":878.4854807949,"c":886.4191301115,"v":815389.8631268869,"t":1730487600}
{"o":886.4191301115,"h":889.451648687,"l":881.4098595361,"c":881.8368449112,"v":626480.1700959046,"t":1730491200}
{"o":881.8368449112,"h":881.8368449112,"l":872.3332349634,"c":879.280282249,"v":806892.1721725304,"t":1730494800}
{"o":879.280282249,"h":883.0466138397,"l":876.7782761347,"c":882.6918585858,"v":614786.738233453,"t":1730498400}
{"o":882.6918585858,"h":885.7270349344,"l":880.7609102604,"c":884.2114382756,"v":576275.3336036803,"t":1730502000}
{"o":884.2114382756,"h":891.2607827856,"l":883.7342511392,"c":888.2223612432,"v":541698.5481573489,"t":1730505600}
{"o":888.2223612432,"h":892.9799929039,"l":887.7103291468,"c":891.0084822735,"v":521704.2013039288,"t":1730509200}
{"o":891.0084822735,"h":897.5171499134,"l":889.9671933503,"c":891.6428953652,"v":510998.4246988642,"t":1730512800}
{"o":891.6428953652,"h":892.8467200015,"l":887.4696709608,"c":888.9858005365,"v":457239.0493471723,"t":1730516400}
{"o":888.9858005365,"h":889.8374603436,"l":881.3071873376,"c":885.4291824168,"v":357672.7854391625,"t":1730520000}
{"o":885.4291824168,"h":889.1231827789,"l":881.8288515769,"c":888.1620752349,"v":339261.6085508863,"t":1730523600}
{"o":888.1620752349,"h":888.9405383024,"l":885.0022885992,"c":888.4508664772,"v":369003.7324453021,"t":1730527200}
{"o":888.4508664772,"h":892.695457056,"l":886.0779284328,"c":892.4286924101,"v":402087.2562086304,"t":1730530800}
{"o":892.4286924101,"h":893.560841304,"l":886.2879125208,"c":887.0580581477,"v":434330.3975309432,"t":1730534400}
{"o":887.0580581477,"h":889.6433319798,"l":881.7479524759,"c":885.6471374074,"v":431651.9411527088,"t":1730538000}
{"o":885.6471374074,"h":888.4961444136,"l":880.5133571704,"c":885.8910859761,"v":505058.9338379028,"t":1730541600}
{"o":885.8910859761,"h":887.2071482163,"l":878.4412105865,"c":883.8092069631,"v":449174.5054394458,"t":1730545200}
{"o":883.8092069631,"h":886.0831450823,"l":877.4030536976,"c":878.3406099939,"v":586725.1757442148,"t":1730548800}
{"o":878.3406099939,"h":883.299640469,"l":869.6064155959,"c":874.4611234895,"v":657499.8583546577,"t":1730552400}
{"o":874.4611234895,"h":876.4519392681,"l":860.771676194,"c":870.0286250916,"v":727166.9807714743,"t":1730556000}
{"o":870.0286250916,"h":872.6805365631,"l":863.2638366616,"c":872.136953788,"v":764671.4797651233,"t":1730559600}
{"o":872.136953788,"h":880.6410527184,"l":871.0259667583,"c":877.6246783982,"v":1122568.134239675,"t":1730563200}
{"o":877.6246783982,"h":877.8327155019,"l":867.5238290508,"c":872.9377751061,"v":1007760.2138146989,"t":1730566800}
{"o":872.9377751061,"h":875.3584139993,"l":867.7721648787,"c":872.9483839472,"v":946629.9886933817,"t":1730570400}
{"o":872.9483839472,"h":880.6361710192,"l":872.1891565295,"c":879.1844913831,"v":938592.9022630502,"t":1730574000}
{"o":879.1844913831,"h":891.1781519466,"l":878.2225157073,"c":887.7031474273,"v":1045763.7661959113,"t":1730577600}
{"o":887.7031474273,"h":889.0771248748,"l":884.9461312945,"c":885.3026582964,"v":623111.349010294,"t":1730581200}
{"o":885.3026582964,"h":887.5534204823,"l":882.3614214199,"c":883.407807223,"v":597591.1127273744,"t":1730584800}
{"o":883.407807223,"h":884.6796476186,"l":878.6343840947,"c":884.6710111949,"v":744904.91888542,"t":1730588400}
{"o":884.6710111949,"h":887.070951501,"l":879.5817387981,"c":879.6742909292,"v":655745.7543409771,"t":1730592000}
{"o":879.6742909292,"h":880.9521647451,"l":871.5206526139,"c":872.4966526145,"v":661240.7408141718,"t":1730595600}
{"o":872.4966526145,"h":875.0464795689,"l":854.1586986925,"c":863.448905997,"v":1050203.5742004167,"t":1730599200}
{"o":863.448905997,"h":865.3947530693,"l":856.2873199221,"c":862.3108178994,"v":725303.6267277865,"t":1730602800}
{"o":862.3108178994,"h":871.1318159816,"l":860.7677948819,"c":868.4949302613,"v":516118.5492471192,"t":1730606400}
{"o":868.4949302613,"h":871.7173019288,"l":862.1866807799,"c":862.5002966738,"v":733298.5379309388,"t":1730610000}
{"o":862.5002966738,"h":871.0724857377,"l":860.8653782541,"c":868.6846563995,"v":647585.1304717301,"t":1730613600}
{"o":868.6846563995,"h":873.4982463892,"l":867.5572970951,"c":870.4489230899,"v":524296.7604269244,"t":1730617200}
{"o":870.4489230899,"h":873.1716007026,"l":865.9760760346,"c":871.960578464,"v":663006.2316731113,"t":1730620800}
{"o":871.960578464,"h":874.258085853,"l":865.8108762781,"c":867.031328712,"v":701295.7932853175,"t":1730624400}
{"o":867.031328712,"h":875.8629789542,"l":867.031328712,"c":873.3158440665,"v":725512.5516188295,"t":1730628000}
{"o":873.3158440665,"h":877.4161866621,"l":869.4996873505,"c":871.1293907722,"v":714309.2549937472,"t":1730631600}
{"o":871.1293907722,"h":876.2738055215,"l":868.922099584,"c":870.4888543588,"v":792888.5040911554,"t":1730635200}
{"o":870.4888543588,"h":873.5081596807,"l":855.4194271337,"c":857.1217865317,"v":1010127.4243835056,"t":1730638800}
{"o":857.1217865317,"h":860.3049593152,"l":845.5430945345,"c":847.7611523522,"v":1040176.7334537315,"t":1730642400}
{"o":847.7611523522,"h":853.0207355184,"l":838.8035834642,"c":851.7538954146,"v":1111389.4644878798,"t":1730646000}
{"o":851.7538954146,"h":859.1837141557,"l":848.5429663032,"c":849.4418940028,"v":862662.8858863433,"t":1730649600}
{"o":849.4418940028,"h":861.4054055937,"l":849.0335967365,"c":857.4954496849,"v":789370.9033810706,"t":1730653200}
{"o":857.4954496849,"h":858.9607836614,"l":841.4703050885,"c":845.89600127,"v":769030.5238239658,"t":1730656800}
{"o":845.89600127,"h":858.6327384901,"l":845.3552531102,"c":857.3233656122,"v":781133.8465006737,"t":1730660400}
{"o":857.3233656122,"h":866.87609327,"l":854.510741829,"c":866.87609327,"v":796322.1120119483,"t":1730664000}
{"o":866.87609327,"h":872.0783146855,"l":865.1843958037,"c":868.9916468527,"v":861522.2990032804,"t":1730667600}
{"o":868.9916468527,"h":871.832044501,"l":864.2387490674,"c":866.8930071825,"v":619667.361268773,"t":1730671200}
{"o":866.8930071825,"h":868.3862689436,"l":861.613061328,"c":865.2788442187,"v":572861.488484902,"t":1730674800}
{"o":865.2788442187,"h":865.2788442187,"l":854.2513203775,"c":860.3945955501,"v":624642.9970252212,"t":1730678400}
{"o":860.3945955501,"h":870.8809077182,"l":858.326591099,"c":866.9408791387,"v":796322.3118000116,"t":1730682000}
{"o":866.9408791387,"h":875.3645169612,"l":864.5315499339,"c":875.3645169612,"v":1133304.5369881296,"t":1730685600}
{"o":875.3645169612,"h":878.2374322068,"l":866.1024563256,"c":866.7037005465,"v":737069.0966614292,"t":1730689200}
{"o":866.7037005465,"h":872.1175296288,"l":866.1271111454,"c":867.5432764422,"v":574487.1184023157,"t":1730692800}
{"o":867.5432764422,"h":868.112720524,"l":858.4590330137,"c":859.2378859744,"v":552411.5057443863,"t":1730696400}
{"o":859.2378859744,"h":865.8493212923,"l":856.7114938803,"c":865.1819359291,"v":480577.1604651337,"t":1730700000}
{"o":865.1819359291,"h":865.9306761018,"l":855.7668483617,"c":858.8158097138,"v":520615.1450835262,"t":1730703600}
{"o":858.8158097138,"h":861.6938018765,"l":851.3836642736,"c":854.8919959796,"v":582228.6659786932,"t":1730707200}
{"o":854.8919959796,"h":861.9739634302,"l":854.7390939145,"c":861.0343908901,"v":563436.0052113867,"t":1730710800}
{"o":861.0343908901,"h":871.51272016,"l":859.8471750026,"c":869.62622386,"v":683752.7974035685,"t":1730714400}
{"o":869.62622386,"h":876.9899961861,"l":867.460930147,"c":873.1595475311,"v":677231.6899100727,"t":1730718000}
{"o":873.1595475311,"h":877.7738870478,"l":867.645501108,"c":873.6217339542,"v":696300.9601731213,"t":1730721600}
{"o":873.6217339542,"h":877.7358805407,"l":868.9104536668,"c":869.2363888192,"v":674206.8917095468,"t":1730725200}
{"o":869.2363888192,"h":874.9195159133,"l":862.4202951306,"c":865.2668107224,"v":680498.0123444252,"t":1730728800}
{"o":865.2668107224,"h":870.4497693103,"l":860.1097865083,"c":868.0027989165,"v":634600.7255211488,"t":1730732400}
{"o":868.0027989165,"h":870.0224969166,"l":848.9079383342,"c":852.4290130318,"v":654754.135641617,"t":1730736000}
{"o":852.4290130318,"h":860.4707022688,"l":850.4534745514,"c":854.5569319434,"v":678497.9576266933,"t":1730739600}
{"o":854.5569319434,"h":858.6914349282,"l":845.2264740165,"c":847.2343712233,"v":840236.6902393389,"t":1730743200}
{"o":847.2343712233,"h":852.7787235424,"l":846.3822209427,"c":849.3146471025,"v":598553.921343261,"t":1730746800}
{"o":849.3146471025,"h":851.475028042,"l":839.0793536675,"c":842.5362956671,"v":647929.2815592425,"t":1730750400}
{"o":842.5362956671,"h":846.8315822452,"l":820.9487939102,"c":826.8904224694,"v":927513.743791781,"t":1730754000}
{"o":826.8904224694,"h":844.9896659423,"l":825.4026398263,"c":841.1226822374,"v":815542.1891035445,"t":1730757600}
{"o":841.1226822374,"h":844.8473870957,"l":836.3902230176,"c":840.662647393,"v":604447.1742205134,"t":1730761200}
{"o":840.662647393,"h":849.2451427058,"l":840.1536606078,"c":843.9697678427,"v":769304.6755927575,"t":1730764800}
{"o":843.9697678427,"h":845.2092311108,"l":835.0395661577,"c":842.1444312278,"v":685110.7464124099,"t":1730768400}
{"o":842.1444312278,"h":846.8860992032,"l":840.812680922,"c":842.0925911382,"v":611433.6738704821,"t":1730772000}
{"o":842.0925911382,"h":849.9389097327,"l":836.5789357228,"c":849.5539190626,"v":695604.2982507249,"t":1730775600}
{"o":849.5539190626,"h":854.0256465379,"l":848.0316499672,"c":851.3535600771,"v":557687.3108742632,"t":1730779200}
{"o":851.3535600771,"h":857.4886556881,"l":848.511550208,"c":855.7914786901,"v":526404.7932886404,"t":1730782800}
{"o":855.7914786901,"h":857.2963190511,"l":851.3263242976,"c":856.5282100901,"v":550508.3167245575,"t":1730786400}
{"o":856.5282100901,"h":864.4698514245,"l":855.5892018658,"c":862.5075916381,"v":650156.2007265164,"t":1730790000}
{"o":862.5075916381,"h":865.1366038918,"l":860.6353532464,"c":865.1279029623,"v":613390.5168673113,"t":1730793600}
{"o":865.1279029623,"h":867.963633921,"l":861.1696847712,"c":861.2949507928,"v":540489.5850227621,"t":1730797200}
{"o":861.2949507928,"h":861.8713551397,"l":857.1817944818,"c":860.8930846774,"v":506572.3617497822,"t":1730800800}
{"o":860.8930846774,"h":866.7963410411,"l":860.7057197453,"c":864.0581802747,"v":529147.7438528748,"t":1730804400}
{"o":864.0581802747,"h":873.7861995072,"l":861.4608724144,"c":869.5419762862,"v":621458.9654753796,"t":1730808000}
{"o":869.5419762862,"h":872.7712235745,"l":863.7171166812,"c":871.6297129601,"v":725978.1927732999,"t":1730811600}
{"o":871.6297129601,"h":894.5767003068,"l":869.9003012994,"c":888.7288065075,"v":1147828.4885459105,"t":1730815200}
{"o":888.7288065075,"h":892.1807423505,"l":876.8215460816,"c":883.1536633224,"v":1102884.7289577529,"t":1730818800}
{"o":883.1536633224,"h":899.0405195217,"l":882.1194281591,"c":897.5392754766,"v":928385.7127540894,"t":1730822400}
{"o":897.5392754766,"h":901.4014518796,"l":887.7206530938,"c":887.8381794925,"v":780168.6019469246,"t":1730826000}
{"o":887.8381794925,"h":891.1519418529,"l":884.0816884827,"c":888.6161082317,"v":675288.6954667758,"t":1730829600}
{"o":888.6161082317,"h":891.648315825,"l":870.7666027527,"c":873.8390431021,"v":740019.1763877869,"t":1730833200}
{"o":873.8390431021,"h":889.0727762125,"l":869.3969076384,"c":888.4282088662,"v":739777.8447380951,"t":1730836800}
{"o":888.4282088662,"h":889.2291920424,"l":878.2855317518,"c":880.6158151919,"v":548276.1745283129,"t":1730840400}
{"o":880.6158151919,"h":891.6394176073,"l":872.9846156491,"c":891.5198707788,"v":629979.1280452684,"t":1730844000}
{"o":891.5198707788,"h":893.3046763039,"l":885.9499208403,"c":887.2373944948,"v":679922.2253177338,"t":1730847600}
{"o":887.2373944948,"h":922.6144475441,"l":886.2464006497,"c":919.0617789244,"v":1262549.2831316204,"t":1730851200}
{"o":919.0617789244,"h":930.256638529,"l":912.3583206663,"c":923.0419053935,"v":1144628.7207101923,"t":1730854800}
{"o":923.0419053935,"h":960.5152336465,"l":918.7276999467,"c":957.0396687514,"v":1244134.9612370189,"t":1730858400}
{"o":957.0396687514,"h":986.3127121885,"l":949.283730166,"c":984.6704994983,"v":2039728.6209468408,"t":1730862000}
{"o":984.6704994983,"h":1003.0503869934,"l":970.6024913406,"c":986.1041432617,"v":1634290.9855232148,"t":1730865600}
{"o":986.1041432617,"h":988.8305594161,"l":971.6137390437,"c":986.4547407532,"v":1307138.5925891625,"t":1730869200}
{"o":986.4547407532,"h":1005.6719726616,"l":982.8345256106,"c":986.0465921349,"v":1444961.1242221424,"t":1730872800}
{"o":986.0465921349,"h":1002.0687606755,"l":975.3301061937,"c":979.4209349161,"v":1372956.6506670036,"t":1730876400}
{"o":979.4209349161,"h":982.6879870407,"l":959.3033791893,"c":975.5062458136,"v":1236918.2965408515,"t":1730880000}
{"o":975.5062458136,"h":985.8050547108,"l":975.4016812518,"c":982.1873801427,"v":799880.5815218602,"t":1730883600}
{"o":982.1873801427,"h":988.2144795527,"l":978.4629729555,"c":986.6693440168,"v":680088.7054958007,"t":1730887200}
{"o":986.6693440168,"h":995.3800154686,"l":983.8248298568,"c":994.2303234511,"v":663562.6291899821,"t":1730890800}
{"o":994.2303234511,"h":1005.0250715416,"l":991.5383568555,"c":992.4193392374,"v":742885.4671907807,"t":1730894400}
{"o":992.4193392374,"h":998.9609321655,"l":988.2606985277,"c":996.1551245923,"v":775149.2244927972,"t":1730898000}
{"o":996.1551245923,"h":1004.8314599809,"l":982.8801958732,"c":985.3798768964,"v":972755.8106472379,"t":1730901600}
{"o":985.3798768964,"h":1000.607212963,"l":981.8514553165,"c":988.5031166532,"v":1014186.8522270817,"t":1730905200}
{"o":988.5031166532,"h":992.1070636479,"l":983.984482443,"c":991.5063227763,"v":755955.8625683935,"t":1730908800}
{"o":991.5063227763,"h":994.9473788124,"l":983.2309889142,"c":989.2143545902,"v":769411.4712636726,"t":1730912400}
{"o":989.2143545902,"h":1001.4970912943,"l":988.9205703635,"c":999.6337124623,"v":714439.5776951306,"t":1730916000}
{"o":999.6337124623,"h":1004.541310825,"l":994.5090349476,"c":1004.2117880366,"v":785768.526831587,"t":1730919600}
{"o":1004.2117880366,"h":1006.4690556843,"l":993.9063023843,"c":999.4755820466,"v":873171.0255913167,"t":1730923200}
{"o":999.4755820466,"h":1012.765807428,"l":994.5282566186,"c":1006.8050869245,"v":980598.4218658439,"t":1730926800}
{"o":1006.8050869245,"h":1012.5364501399,"l":1003.747058566,"c":1007.2292111149,"v":790615.148999939,"t":1730930400}
{"o":1007.2292111149,"h":1008.4527872037,"l":994.2851816695,"c":994.737418076,"v":780307.5049239524,"t":1730934000}
{"o":994.737418076,"h":998.8689372689,"l":990.7370984035,"c":998.0208212327,"v":795453.2438173668,"t":1730937600}
{"o":998.0208212327,"h":1027.0738122198,"l":991.6577201371,"c":1009.1147339954,"v":962929.6430285022,"t":1730941200}
{"o":1009.1147339954,"h":1022.6846335,"l":1009.0125685829,"c":1020.134486146,"v":839412.6005201408,"t":1730944800}
{"o":1020.134486146,"h":1020.4168711071,"l":1004.9421834757,"c":1007.3684791978,"v":806082.6225647554,"t":1730948400}
{"o":1007.3684791978,"h":1012.8561254725,"l":1002.282788878,"c":1004.1113192232,"v":664424.6716962978,"t":1730952000}
{"o":1004.1113192232,"h":1006.670352348,"l":1000.410538984,"c":1006.0612824026,"v":596836.9848571375,"t":1730955600}
{"o":1006.0612824026,"h":1006.8146885799,"l":990.9954850356,"c":998.6336454732,"v":649584.3187632599,"t":1730959200}
{"o":998.6336454732,"h":1004.9761652923,"l":992.9350664497,"c":1001.7020047541,"v":582659.6135462548,"t":1730962800}
{"o":1001.7020047541,"h":1009.4874094713,"l":1001.1265993019,"c":1006.7551025585,"v":621230.0030096332,"t":1730966400}
{"o":1006.7551025585,"h":1006.7551025585,"l":998.2415223128,"c":1003.5186288156,"v":527615.5044154356,"t":1730970000}
{"o":1003.5186288156,"h":1003.8115797145,"l":994.1117917833,"c":998.9868582699,"v":562730.0329641682,"t":1730973600}
{"o":998.9868582699,"h":1000.9140974937,"l":990.5438450423,"c":991.059837965,"v":528910.3383446127,"t":1730977200}
{"o":991.059837965,"h":1001.4539090475,"l":989.5706244216,"c":999.3757243909,"v":551788.1483419732,"t":1730980800}
{"o":999.3757243909,"h":1003.6688821809,"l":988.7682077354,"c":991.4773201665,"v":622598.1196847745,"t":1730984400}
{"o":991.4773201665,"h":1003.4277863786,"l":990.8880701961,"c":1000.0341062158,"v":890915.1164163473,"t":1730988000}
{"o":1000.0341062158,"h":1027.0361803823,"l":994.9285027271,"c":1026.6450536929,"v":1086176.8767899773,"t":1730991600}
{"o":1026.6450536929,"h":1041.0293583894,"l":1017.9587886794,"c":1033.6190277229,"v":1019374.6122557997,"t":1730995200}
{"o":1033.6190277229,"h":1045.6683894065,"l":1027.8671350078,"c":1043.8022780026,"v":986350.1817440016,"t":1730998800}
{"o":1043.8022780026,"h":1056.5111219336,"l":1037.7176367963,"c":1048.9824443822,"v":1005366.8765796091,"t":1731002400}
{"o":1048.9824443822,"h":1051.3707895833,"l":1036.1306788503,"c":1050.3859428612,"v":941809.930015534,"t":1731006000}
{"o":1050.3859428612,"h":1054.0005726546,"l":1043.8691349973,"c":1050.9091234358,"v":907566.4211263137,"t":1731009600}
{"o":1050.9091234358,"h":1055.6131561174,"l":1046.0146034592,"c":1046.2050698579,"v":974818.1721596121,"t":1731013200}
{"o":1046.2050698579,"h":1048.9071995998,"l":1035.3982517609,"c":1040.4664561665,"v":896780.3127820333,"t":1731016800}
{"o":1040.4664561665,"h":1047.3233829399,"l":1034.6598634945,"c":1046.1953932051,"v":725265.1180169109,"t":1731020400}
{"o":1046.1953932051,"h":1070.7687385959,"l":1046.1953932051,"c":1059.3227659299,"v":1036204.2404394692,"t":1731024000}
{"o":1059.3227659299,"h":1066.883250797,"l":1053.3830165626,"c":1056.8500247916,"v":933800.1183735981,"t":1731027600}
{"o":1056.8500247916,"h":1058.024347969,"l":1042.8330523146,"c":1044.5026101392,"v":1029510.5453888039,"t":1731031200}
{"o":1044.5026101392,"h":1058.3838258011,"l":1042.9398740836,"c":1056.4168657798,"v":694836.4160065018,"t":1731034800}
{"o":1056.4168657798,"h":1060.6462917751,"l":1052.8804230872,"c":1055.0324292363,"v":557518.5495627857,"t":1731038400}
{"o":1055.0324292363,"h":1066.8250288728,"l":1053.8498624529,"c":1061.5451005391,"v":612616.8879421009,"t":1731042000}
{"o":1061.5451005391,"h":1064.7118000221,"l":1055.2618394136,"c":1059.7185249197,"v":571490.9062555763,"t":1731045600}
{"o":1059.7185249197,"h":1070.6556845877,"l":1051.9220202459,"c":1068.9428055225,"v":655597.1993821325,"t":1731049200}
{"o":1068.9428055225,"h":1068.9755789132,"l":1056.2565640537,"c":1061.9879099041,"v":602632.5291809924,"t":1731052800}
{"o":1061.9879099041,"h":1082.3642680665,"l":1060.3185282184,"c":1078.262109739,"v":652474.2680303359,"t":1731056400}
{"o":1078.262109739,"h":1088.1413551456,"l":1071.6206771294,"c":1085.0901374586,"v":736160.8314941707,"t":1731060000}
{"o":1085.0901374586,"h":1093.2232110962,"l":1081.9916823021,"c":1081.9916823021,"v":722381.238560656,"t":1731063600}
{"o":1081.9916823021,"h":1087.8996826072,"l":1078.3136537442,"c":1079.8157837762,"v":768937.4350615711,"t":1731067200}
{"o":1079.8157837762,"h":1092.8136857931,"l":1077.5119561714,"c":1089.8548817776,"v":731289.0033501745,"t":1731070800}
{"o":1089.8548817776,"h":1092.7223685563,"l":1062.2414317273,"c":1064.0132179589,"v":977142.785897927,"t":1731074400}
{"o":1064.0132179589,"h":1078.2789812617,"l":1057.261343187,"c":1071.5974005609,"v":905903.4315632657,"t":1731078000}
{"o":1071.5974005609,"h":1074.2196718407,"l":1049.7534812726,"c":1050.6338093177,"v":854870.6619070395,"t":1731081600}
{"o":1050.6338093177,"h":1063.7729966605,"l":1046.0060793883,"c":1061.5446777451,"v":830909.6467899905,"t":1731085200}
{"o":1061.5446777451,"h":1076.9266737695,"l":1057.5970996258,"c":1065.0173448349,"v":812470.1524401746,"t":1731088800}
{"o":1065.0173448349,"h":1074.5790664785,"l":1063.5839129059,"c":1063.9279364315,"v":803656.0861349109,"t":1731092400}
{"o":1063.9279364315,"h":1067.4601179822,"l":1053.4961566187,"c":1058.0804578481,"v":806850.7701771496,"t":1731096000}
{"o":1058.0804578481,"h":1060.6076623045,"l":1050.5911937337,"c":1059.1349291039,"v":643522.0821264188,"t":1731099600}
{"o":1059.1349291039,"h":1063.7902430322,"l":1056.3176105594,"c":1059.9358168355,"v":639471.4843304341,"t":1731103200}
{"o":1059.9358168355,"h":1065.5666076176,"l":1056.0564907801,"c":1064.3958125178,"v":536599.7863075652,"t":1731106800}
{"o":1064.3958125178,"h":1066.2980987711,"l":1058.5171775997,"c":1063.917705524,"v":622645.9139428799,"t":1731110400}
{"o":1063.917705524,"h":1066.0502511589,"l":1058.7949536297,"c":1062.9622515298,"v":626693.831421372,"t":1731114000}
{"o":1062.9622515298,"h":1064.919826668,"l":1050.9123003873,"c":1062.9782459709,"v":617624.5046338078,"t":1731117600}
{"o":1062.9782459709,"h":1067.0072729642,"l":1056.045265773,"c":1060.9235062073,"v":577662.5183208743,"t":1731121200}
{"o":1060.9235062073,"h":1066.2148073817,"l":1060.9235062073,"c":1063.7892290285,"v":518196.85714987,"t":1731124800}
{"o":1063.7892290285,"h":1075.2138872413,"l":1062.7331506108,"c":1070.4194953633,"v":581355.4628114263,"t":1731128400}
{"o":1070.4194953633,"h":1079.0660793754,"l":1067.9241028198,"c":1070.3614505977,"v":611150.3246620022,"t":1731132000}
{"o":1070.3614505977,"h":1070.6976692055,"l":1063.4953793555,"c":1066.4265365235,"v":566669.1834935757,"t":1731135600}
{"o":1066.4265365235,"h":1079.2272030268,"l":1065.0692348764,"c":1073.5098754044,"v":624697.0876397722,"t":1731139200}
{"o":1073.5098754044,"h":1079.4451384201,"l":1073.5098754044,"c":1074.6727377836,"v":691907.5301275851,"t":1731142800}
{"o":1074.6727377836,"h":1083.9093325649,"l":1073.0649522121,"c":1081.1820888244,"v":542183.8519228265,"t":1731146400}
{"o":1081.1820888244,"h":1082.2237873355,"l":1073.110929917,"c":1077.6963504719,"v":556651.1720402177,"t":1731150000}
{"o":1077.6963504719,"h":1079.2199833773,"l":1065.4172620366,"c":1065.6254901956,"v":575876.8011255783,"t":1731153600}
{"o":1065.6254901956,"h":1070.7892024798,"l":1062.3144022728,"c":1063.7739189754,"v":539967.5902600234,"t":1731157200}
{"o":1063.7739189754,"h":1063.7739189754,"l":1051.7731814256,"c":1055.6253638905,"v":643883.2014876724,"t":1731160800}
{"o":1055.6253638905,"h":1058.5707716983,"l":1051.2582059474,"c":1057.1678818646,"v":538260.2504346763,"t":1731164400}
{"o":1057.1678818646,"h":1058.4342284715,"l":1046.7698768933,"c":1048.1918641766,"v":602536.466995715,"t":1731168000}
{"o":1048.1918641766,"h":1055.2814053647,"l":1038.6377811671,"c":1055.1286953821,"v":643483.7252148908,"t":1731171600}
{"o":1055.1286953821,"h":1060.0067966647,"l":1053.6754813452,"c":1059.2466282533,"v":512677.8985085678,"t":1731175200}
{"o":1059.2466282533,"h":1063.5124587716,"l":1050.3368193646,"c":1053.6693786428,"v":570207.1824219886,"t":1731178800}
{"o":1053.6693786428,"h":1062.4545554037,"l":1051.5516499829,"c":1057.5941364577,"v":531040.6339121605,"t":1731182400}
{"o":1057.5941364577,"h":1062.7010010419,"l":1054.7571531617,"c":1056.5252509072,"v":510265.8781451471,"t":1731186000}
{"o":1056.5252509072,"h":1066.1533846183,"l":1055.538661118,"c":1065.6859952184,"v":536437.4096359166,"t":1731189600}
{"o":1065.6859952184,"h":1075.9508434791,"l":1064.3425258857,"c":1065.2274830083,"v":640918.6281335872,"t":1731193200}
{"o":1065.2274830083,"h":1075.1794971807,"l":1058.8299209494,"c":1068.3738083933,"v":739063.2721380139,"t":1731196800}
{"o":1068.3738083933,"h":1069.1514661015,"l":1059.3922805583,"c":1066.234995682,"v":743116.1269793893,"t":1731200400}
{"o":1066.234995682,"h":1091.9137567216,"l":1065.4803628917,"c":1078.3391091174,"v":764273.2220569436,"t":1731204000}
{"o":1078.3391091174,"h":1082.8427154108,"l":1073.2269212804,"c":1073.2460294229,"v":647237.9216761016,"t":1731207600}
{"o":1073.2460294229,"h":1093.4784529643,"l":1070.642300132,"c":1091.8458056559,"v":729624.6331492433,"t":1731211200}
{"o":1091.8458056559,"h":1113.4707799287,"l":1085.1745616629,"c":1102.0212876053,"v":857489.1473010803,"t":1731214800}
{"o":1102.0212876053,"h":1104.4124315671,"l":1090.94809246,"c":1096.0719780884,"v":633201.4845065093,"t":1731218400}
{"o":1096.0719780884,"h":1101.5483564799,"l":1091.9694602751,"c":1091.9699788584,"v":528460.8752677232,"t":1731222000}
{"o":1091.9699788584,"h":1095.0609196057,"l":1086.9452402813,"c":1093.4219086467,"v":598313.454679188,"t":1731225600}
{"o":1093.4219086467,"h":1098.781096527,"l":1090.5429206483,"c":1094.4408579849,"v":675280.3929621349,"t":1731229200}
{"o":1094.4408579849,"h":1098.1442258769,"l":1089.7998142917,"c":1094.9591234362,"v":634308.871924302,"t":1731232800}
{"o":1094.9591234362,"h":1104.7959470635,"l":1091.2049286574,"c":1101.1451049385,"v":653339.2303662379,"t":1731236400}
{"o":1101.1451049385,"h":1106.3659047157,"l":1084.940161716,"c":1094.8463034891,"v":843301.2936470502,"t":1731240000}
{"o":1094.8463034891,"h":1102.2426378086,"l":1091.849321524,"c":1101.7832960963,"v":801963.4636600701,"t":1731243600}
{"o":1101.7832960963,"h":1116.2536623923,"l":1089.5639150913,"c":1100.6014971048,"v":1057278.0116804682,"t":1731247200}
{"o":1100.6014971048,"h":1130.8463255595,"l":1095.7110297355,"c":1125.8305804558,"v":1034859.2389692282,"t":1731250800}
{"o":1125.8305804558,"h":1130.7046785793,"l":1113.3304935451,"c":1123.6157676196,"v":1277157.2815890063,"t":1731254400}
{"o":1123.6157676196,"h":1146.7342805832,"l":1121.6413443329,"c":1134.2673095748,"v":904011.235384571,"t":1731258000}
{"o":1134.2673095748,"h":1145.1413609648,"l":1129.7267422173,"c":1130.6246565839,"v":1123384.3456041012,"t":1731261600}
{"o":1130.6246565839,"h":1135.5643807381,"l":1099.6594025797,"c":1110.9782940129,"v":1126709.644878672,"t":1731265200}
{"o":1110.9782940129,"h":1115.7036902586,"l":1077.9024172538,"c":1077.9024172538,"v":1093668.1557562407,"t":1731268800}
{"o":1077.9024172538,"h":1109.3793431775,"l":1063.9117736852,"c":1105.11221301,"v":1216730.6015504962,"t":1731272400}
{"o":1105.11221301,"h":1139.9701295025,"l":1101.5693072166,"c":1121.5483373245,"v":1089272.3281009665,"t":1731276000}
{"o":1121.5483373245,"h":1125.0329831869,"l":1110.4165456942,"c":1118.9571004507,"v":934277.6125588309,"t":1731279600}
{"o":1118.9571004507,"h":1124.8905404942,"l":1116.1834742195,"c":1122.7258715196,"v":882602.2378576685,"t":1731283200}
{"o":1122.7258715196,"h":1131.9446143861,"l":1116.3528227189,"c":1121.1892503825,"v":850330.1596987949,"t":1731286800}
{"o":1121.1892503825,"h":1127.939025149,"l":1116.2443340241,"c":1126.9383883788,"v":1093294.0956090812,"t":1731290400}
{"o":1126.9383883788,"h":1126.9383883788,"l":1109.3597491723,"c":1119.1520153539,"v":1054929.7713831242,"t":1731294000}
{"o":1119.1520153539,"h":1120.5875260845,"l":1100.9255040796,"c":1108.1516403856,"v":1044955.0153369929,"t":1731297600}
{"o":1108.1516403856,"h":1109.0796737994,"l":1088.1574191387,"c":1098.6866197849,"v":2329911.0222735521,"t":1731301200}
{"o":1098.6866197849,"h":1111.4140152334,"l":1084.2568547338,"c":1103.4621350104,"v":2180992.7427427862,"t":1731304800}
{"o":1103.4621350104,"h":1115.0296529262,"l":1098.4250320303,"c":1108.844968964,"v":1263217.087655104,"t":1731308400}
{"o":1108.844968964,"h":1118.6565987645,"l":1091.9470203106,"c":1113.0051240283,"v":979252.3536066562,"t":1731312000}
{"o":1113.0051240283,"h":1130.5235758559,"l":1094.4221058037,"c":1125.0235644181,"v":1014547.6342072668,"t":1731315600}
{"o":1125.0235644181,"h":1158.4681091078,"l":1115.0484929458,"c":1149.6299908381,"v":1181416.1938445147,"t":1731319200}
{"o":1149.6299908381,"h":1160.9155074429,"l":1135.0797882514,"c":1159.5140285659,"v":924436.5057009843,"t":1731322800}
{"o":1159.5140285659,"h":1174.2270529956,"l":1143.7324677318,"c":1151.1970652449,"v":937286.5326285313,"t":1731326400}
{"o":1151.1970652449,"h":1157.9686473679,"l":1133.6096694457,"c":1156.7601708988,"v":837411.9262366096,"t":1731330000}
{"o":1156.7601708988,"h":1176.5864942266,"l":1143.1498549562,"c":1166.5844774045,"v":941767.0842772977,"t":1731333600}
{"o":1166.5844774045,"h":1176.4292307498,"l":1155.0303075318,"c":1167.744973734,"v":1034697.9139934422,"t":1731337200}
{"o":1167.744973734,"h":1183.8104196099,"l":1152.9211648821,"c":1162.822014347,"v":1032324.5818093264,"t":1731340800}
{"o":1162.822014347,"h":1175.9789631454,"l":1147.726952267,"c":1168.916730651,"v":1002238.9677899512,"t":1731344400}
{"o":1168.916730651,"h":1171.7955025225,"l":1149.4290588917,"c":1169.6388348648,"v":864528.8877061818,"t":1731348000}
{"o":1169.6388348648,"h":1178.842552458,"l":1145.153583997,"c":1162.3223214467,"v":1165419.1790789508,"t":1731351600}
{"o":1162.3223214467,"h":1189.6310899879,"l":1151.7858238653,"c":1167.4955650377,"v":1031135.2288142645,"t":1731355200}
{"o":1167.4955650377,"h":1179.4314964359,"l":1150.0647539941,"c":1167.2201931478,"v":1008214.4187520349,"t":1731358800}
{"o":1167.2201931478,"h":1177.4439562003,"l":1149.0275772104,"c":1174.0976781802,"v":1008883.2524162583,"t":1731362400}
{"o":1174.0976781802,"h":1203.5069684656,"l":1167.9169137284,"c":1184.3196546974,"v":1077668.5001862687,"t":1731366000}
{"o":1184.3196546974,"h":1186.7437876534,"l":1148.1647114875,"c":1174.725882366,"v":1223055.0168270043,"t":1731369600}
{"o":1174.725882366,"h":1180.7822216082,"l":1163.9866728077,"c":1167.6394703522,"v":983203.6868277697,"t":1731373200}
{"o":1167.6394703522,"h":1172.3922925142,"l":1139.2392231304,"c":1160.4144546452,"v":996154.1554203673,"t":1731376800}
{"o":1160.4144546452,"h":1178.162626907,"l":1154.0264645947,"c":1176.629904126,"v":941936.1453027363,"t":1731380400}
{"o":1176.629904126,"h":1182.0079472756,"l":1156.9638821092,"c":1164.8057369687,"v":1062469.7869155204,"t":1731384000}
{"o":1164.8057369687,"h":1173.6674027618,"l":1149.449705286,"c":1161.2026041914,"v":1115876.7760716514,"t":1731387600}
{"o":1161.2026041914,"h":1178.3568767396,"l":1158.9649531644,"c":1172.9507653714,"v":1187848.9573176946,"t":1731391200}
{"o":1172.9507653714,"h":1183.2179818386,"l":1165.5068500787,"c":1183.2179818386,"v":1175941.7729041108,"t":1731394800}
{"o":1183.2179818386,"h":1199.1251484822,"l":1176.3581992612,"c":1198.9388981183,"v":1134180.321467788,"t":1731398400}
{"o":1198.9388981183,"h":1201.2285454308,"l":1150.103384826,"c":1150.103384826,"v":1534854.7236200122,"t":1731402000}
{"o":1150.103384826,"h":1159.0382845196,"l":1112.6773329161,"c":1135.9232903099,"v":2230250.2281758916,"t":1731405600}
{"o":1135.9232903099,"h":1149.9700691319,"l":1120.2578766621,"c":1125.5725423822,"v":1324384.3486910691,"t":1731409200}
{"o":1125.5725423822,"h":1139.8130776248,"l":1100.8728690044,"c":1113.5715914118,"v":1349238.0129547324,"t":1731412800}
{"o":1113.5715914118,"h":1120.1837629246,"l":1080.4907615141,"c":1116.875565596,"v":1674502.4411090175,"t":1731416400}
{"o":1116.875565596,"h":1137.8337780158,"l":1093.0190705123,"c":1136.4091585932,"v":1884294.0254717893,"t":1731420000}
{"o":1136.4091585932,"h":1138.3475221366,"l":1116.7153297345,"c":1121.8938110666,"v":1394822.9916425087,"t":1731423600}
{"o":1121.8938110666,"h":1133.0952092653,"l":1101.6480332252,"c":1128.0061398912,"v":1511851.9036539597,"t":1731427200}
{"o":1128.0061398912,"h":1135.595271787,"l":1113.0283666295,"c":1117.6936865893,"v":1155088.7812683075,"t":1731430800}
{"o":1117.6936865893,"h":1143.1240340109,"l":1114.2800782651,"c":1137.4855647856,"v":1057967.8076255152,"t":1731434400}
{"o":1137.4855647856,"h":1149.875161835,"l":1127.1052506712,"c":1137.427929879,"v":1110672.6427872963,"t":1731438000}
{"o":1137.427929879,"h":1143.7025859929,"l":1125.9521243318,"c":1135.0943856046,"v":1130142.6020236209,"t":1731441600}
{"o":1135.0943856046,"h":1139.0656610842,"l":1116.6355810555,"c":1134.5029070108,"v":1150739.4564565686,"t":1731445200}
{"o":1134.5029070108,"h":1151.7656759889,"l":1120.4414513448,"c":1146.3004042887,"v":1109829.7669502667,"t":1731448800}
{"o":1146.3004042887,"h":1146.4845371442,"l":1127.0948615281,"c":1128.5171844467,"v":1208007.8065036202,"t":1731452400}
{"o":1128.5171844467,"h":1136.8110632485,"l":1121.3864580271,"c":1122.6204520159,"v":1357878.034750812,"t":1731456000}
{"o":1122.6204520159,"h":1129.950226357,"l":1100.3633403235,"c":1122.0655369614,"v":1334180.6745776078,"t":1731459600}
{"o":1122.0655369614,"h":1123.7287186368,"l":1082.6803234908,"c":1105.6494241763,"v":1518818.8507256701,"t":1731463200}
{"o":1105.6494241763,"h":1109.6958229592,"l":1083.3571897336,"c":1083.4704776293,"v":1811918.3046693164,"t":1731466800}
{"o":1083.4704776293,"h":1096.8207352818,"l":1070.5203499636,"c":1094.6765886392,"v":1732764.6083559238,"t":1731470400}
{"o":1094.6765886392,"h":1105.2365259836,"l":1087.1350588457,"c":1090.7687070849,"v":1352117.3117227014,"t":1731474000}
{"o":1090.7687070849,"h":1100.8198315736,"l":1075.6364433646,"c":1078.0603331121,"v":1087027.7329527121,"t":1731477600}
{"o":1078.0603331121,"h":1097.0297468698,"l":1074.626358928,"c":1094.0953744318,"v":1039285.1733005129,"t":1731481200}
{"o":1094.0953744318,"h":1105.0809486994,"l":1087.2458219665,"c":1097.3634842089,"v":1066744.5707950792,"t":1731484800}
{"o":1097.3634842089,"h":1114.7800208231,"l":1093.9638470607,"c":1100.3527701702,"v":1566237.3220249061,"t":1731488400}
{"o":1100.3527701702,"h":1111.376217415,"l":1089.5033695422,"c":1104.8159929765,"v":1478146.1652041839,"t":1731492000}
{"o":1104.8159929765,"h":1116.9089132903,"l":1097.9342784788,"c":1108.0563514359,"v":1246824.0337124036,"t":1731495600}
{"o":1108.0563514359,"h":1111.9613817657,"l":1098.7181696574,"c":1106.7651899059,"v":1465766.3349470678,"t":1731499200}
{"o":1106.7651899059,"h":1149.3236840199,"l":1100.0328508343,"c":1134.978829411,"v":2226094.9680156633,"t":1731502800}
{"o":1134.978829411,"h":1159.2986874033,"l":1116.7600973377,"c":1156.5871079082,"v":2125800.2760515488,"t":1731506400}
{"o":1156.5871079082,"h":1158.7130724044,"l":1127.4203086507,"c":1155.0127382115,"v":2228931.1948583634,"t":1731510000}
{"o":1155.0127382115,"h":1165.7845447191,"l":1134.5672467214,"c":1158.5951049283,"v":2354387.1222522538,"t":1731513600}
{"o":1158.5951049283,"h":1175.8335478087,"l":1149.4998367032,"c":1167.6765479166,"v":1936945.0447005681,"t":1731517200}
{"o":1167.6765479166,"h":1172.4770720991,"l":1155.7184834554,"c":1170.4296867421,"v":2004354.1713227036,"t":1731520800}
{"o":1170.4296867421,"h":1173.8941459302,"l":1121.1207284608,"c":1124.5231665267,"v":3018473.3853807962,"t":1731524400}
{"o":1124.5231665267,"h":1142.631533477,"l":1110.1310342521,"c":1129.1348312164,"v":1885958.0147287485,"t":1731528000}
{"o":1129.1348312164,"h":1130.1387366609,"l":1097.9700723523,"c":1119.5953975425,"v":1688721.9732054996,"t":1731531600}
{"o":1119.5953975425,"h":1142.9625362209,"l":1116.890579605,"c":1135.6078750537,"v":1306306.7261998823,"t":1731535200}
{"o":1135.6078750537,"h":1148.9307346726,"l":1130.0783244096,"c":1146.9751255887,"v":1294831.2236450145,"t":1731538800}
{"o":1146.9751255887,"h":1149.9754435846,"l":1126.5957046461,"c":1136.6948270255,"v":1835906.1678407174,"t":1731542400}
{"o":1136.6948270255,"h":1151.8241636724,"l":1131.0009600966,"c":1151.8241636724,"v":1831168.9752402091,"t":1731546000}
{"o":1151.8241636724,"h":1152.6551874215,"l":1136.4493559758,"c":1145.0360344336,"v":1696201.568789321,"t":1731549600}
{"o":1145.0360344336,"h":1169.1839009251,"l":1133.9735772594,"c":1169.1839009251,"v":1896946.0682834212,"t":1731553200}
{"o":1169.1839009251,"h":1173.7595990149,"l":1156.2640753314,"c":1172.659753403,"v":1434509.7571506938,"t":1731556800}
{"o":1172.659753403,"h":1172.659753403,"l":1157.7429886796,"c":1165.8309833855,"v":1596155.806449943,"t":1731560400}
{"o":1165.8309833855,"h":1177.2564223808,"l":1150.3632484973,"c":1150.3632484973,"v":1520388.2364142691,"t":1731564000}
{"o":1150.3632484973,"h":1166.7806284743,"l":1146.1640242817,"c":1162.5737060048,"v":1630634.188540672,"t":1731567600}
{"o":1162.5737060048,"h":1176.9559919093,"l":1159.5305099905,"c":1168.7605651039,"v":1479377.3015194875,"t":1731571200}
{"o":1168.7605651039,"h":1186.7980383472,"l":1168.5351297597,"c":1181.3657924525,"v":1560519.1353504087,"t":1731574800}
{"o":1181.3657924525,"h":1183.3792545251,"l":1156.3771549819,"c":1158.4523145404,"v":1468864.6959199188,"t":1731578400}
{"o":1158.4523145404,"h":1160.9642133234,"l":1137.6413460374,"c":1151.2915338087,"v":1661345.6827888342,"t":1731582000}
{"o":1151.2915338087,"h":1158.9613555766,"l":1146.0261764895,"c":1152.896153423,"v":1318610.5888185105,"t":1731585600}
{"o":1152.896153423,"h":1160.7656824575,"l":1138.0058038725,"c":1141.6458443865,"v":1578115.2163876847,"t":1731589200}
{"o":1141.6458443865,"h":1161.2313529751,"l":1120.7754848069,"c":1121.5912039806,"v":1978923.8470596878,"t":1731592800}
{"o":1121.5912039806,"h":1137.2218572899,"l":1114.7404762096,"c":1122.1742899897,"v":1910256.8667522015,"t":1731596400}
{"o":1122.1742899897,"h":1156.4162701105,"l":1117.8477481231,"c":1156.4162701105,"v":1744797.2802296297,"t":1731600000}
{"o":1156.4162701105,"h":1156.4277946177,"l":1142.341611793,"c":1146.8025939186,"v":1534902.9982705172,"t":1731603600}
{"o":1146.8025939186,"h":1154.8544064283,"l":1139.8660931334,"c":1142.0032974715,"v":1477873.4990208675,"t":1731607200}
{"o":1142.0032974715,"h":1151.6018599212,"l":1141.6054992016,"c":1148.6063898309,"v":1481362.5113236993,"t":1731610800}
{"o":1148.6063898309,"h":1148.6063898309,"l":1130.8480731986,"c":1138.2166303644,"v":1561218.7479317696,"t":1731614400}
{"o":1138.2166303644,"h":1146.380975784,"l":1129.3752180584,"c":1142.156078283,"v":1558308.330308873,"t":1731618000}
{"o":1142.156078283,"h":1144.078007395,"l":1118.9017592862,"c":1129.3436249069,"v":1598556.228483245,"t":1731621600}
{"o":1129.3436249069,"h":1132.6750009917,"l":1100.9646688581,"c":1116.0553925179,"v":1891789.4368397042,"t":1731625200}
{"o":1116.0553925179,"h":1134.1132498932,"l":1114.4718752315,"c":1117.7938030968,"v":1563889.5556217504,"t":1731628800}
{"o":1117.7938030968,"h":1124.3618071344,"l":1109.6902245128,"c":1118.2277897639,"v":1466800.5873942843,"t":1731632400}
{"o":1118.2277897639,"h":1122.0960920286,"l":1107.9027824627,"c":1119.7126923272,"v":1226429.8464110594,"t":1731636000}
{"o":1119.7126923272,"h":1122.683494268,"l":1112.7758806328,"c":1113.663704804,"v":1231741.8293328159,"t":1731639600}
{"o":1113.663704804,"h":1114.0754011056,"l":1089.282973273,"c":1096.1175943119,"v":1318550.1348410253,"t":1731643200}
{"o":1096.1175943119,"h":1111.8479753388,"l":1091.8844788873,"c":1111.2409704586,"v":1176894.8664787926,"t":1731646800}
{"o":1111.2409704586,"h":1120.9467449886,"l":1111.2224242165,"c":1117.9161374464,"v":1028124.5255534248,"t":1731650400}
{"o":1117.9161374464,"h":1122.3340579235,"l":1114.4145051544,"c":1114.4145051544,"v":1092390.1250938592,"t":1731654000}
{"o":1114.4145051544,"h":1125.8440917167,"l":1107.2330372768,"c":1125.8440917167,"v":1251610.3167793108,"t":1731657600}
{"o":1125.8440917167,"h":1137.1017404187,"l":1123.9513987803,"c":1134.616681875,"v":1360046.8596777127,"t":1731661200}
{"o":1134.616681875,"h":1139.6847809747,"l":1131.3010242606,"c":1136.3208688206,"v":1163830.2545666487,"t":1731664800}
{"o":1136.3208688206,"h":1138.4844219532,"l":1130.3193349822,"c":1137.3138415219,"v":1274968.6535727333,"t":1731668400}
{"o":1137.3138415219,"h":1145.6598361936,"l":1133.3025285023,"c":1139.8234805599,"v":1526370.6334988251,"t":1731672000}
{"o":1139.8234805599,"h":1144.8350025699,"l":1135.1923137719,"c":1143.7547962593,"v":1753700.2503508085,"t":1731675600}
{"o":1143.7547962593,"h":1146.6884645396,"l":1119.4928103133,"c":1126.078596785,"v":2141879.0855892347,"t":1731679200}
{"o":1126.078596785,"h":1126.078596785,"l":1100.9927558499,"c":1108.529519219,"v":2054566.7645274668,"t":1731682800}
{"o":1108.529519219,"h":1125.4419275535,"l":1107.963417578,"c":1115.4842871054,"v":2203407.1496839272,"t":1731686400}
{"o":1115.4842871054,"h":1131.8635675187,"l":1114.6263999806,"c":1122.7314330206,"v":1688066.8909570526,"t":1731690000}
{"o":1122.7314330206,"h":1125.9687057202,"l":1112.9814410955,"c":1121.1788594396,"v":1584579.4121678164,"t":1731693600}
{"o":1121.1788594396,"h":1137.3575521719,"l":1120.3548618425,"c":1131.014842825,"v":1620882.7890195227,"t":1731697200}
{"o":1131.014842825,"h":1150.9033621254,"l":1130.4956316854,"c":1150.9033621254,"v":1444670.4435436286,"t":1731700800}
{"o":1150.9033621254,"h":1168.8004914352,"l":1148.2849976881,"c":1166.1510058626,"v":1486425.2353712425,"t":1731704400}
{"o":1166.1510058626,"h":1170.0196307205,"l":1159.0372695436,"c":1161.9821548523,"v":1415374.0169595783,"t":1731708000}
{"o":1161.9821548523,"h":1173.9123620308,"l":1161.8312816802,"c":1163.7508812482,"v":1467185.1411241316,"t":1731711600}
{"o":1163.7508812482,"h":1164.0541585201,"l":1149.9546972232,"c":1156.8278761898,"v":1279869.690107685,"t":1731715200}
{"o":1156.8278761898,"h":1166.6782970857,"l":1155.6612120976,"c":1164.0485707678,"v":1027561.0468083158,"t":1731718800}
{"o":1164.0485707678,"h":1171.6983463409,"l":1162.068932693,"c":1165.5572013747,"v":1124240.7808721366,"t":1731722400}
{"o":1165.5572013747,"h":1180.6967875154,"l":1165.190721271,"c":1179.206796495,"v":1090406.9482426711,"t":1731726000}
{"o":1179.206796495,"h":1181.7156981008,"l":1170.9170883056,"c":1171.5379152871,"v":1040444.7266830876,"t":1731729600}
{"o":1171.5379152871,"h":1182.2161839877,"l":1169.3925827199,"c":1177.5749100626,"v":885156.1070074671,"t":1731733200}
{"o":1177.5749100626,"h":1177.5749100626,"l":1163.9589727528,"c":1165.2447160282,"v":1204065.494430196,"t":1731736800}
{"o":1165.2447160282,"h":1172.9656254303,"l":1163.8003181831,"c":1166.2411660615,"v":1104764.8894370161,"t":1731740400}
{"o":1166.2411660615,"h":1170.0768442431,"l":1161.519495004,"c":1167.8813252412,"v":1142269.5495158117,"t":1731744000}
{"o":1167.8813252412,"h":1170.9574705298,"l":1158.4546703518,"c":1158.4546703518,"v":1179049.6107811292,"t":1731747600}
{"o":1158.4546703518,"h":1167.0879140869,"l":1157.6597604916,"c":1162.8499194866,"v":1216734.9167181749,"t":1731751200}
{"o":1162.8499194866,"h":1166.0510683255,"l":1153.7584270449,"c":1166.0510683255,"v":1177055.5788995281,"t":1731754800}
{"o":1166.0510683255,"h":1181.1461856438,"l":1152.0557462208,"c":1167.6923053423,"v":1648154.0158066044,"t":1731758400}
{"o":1167.6923053423,"h":1178.1103396507,"l":1159.8275041501,"c":1160.656515575,"v":1367365.6229081731,"t":1731762000}
{"o":1160.656515575,"h":1167.5083524152,"l":1153.8491564783,"c":1157.1698891826,"v":1415117.379621356,"t":1731765600}
{"o":1157.1698891826,"h":1158.4271718877,"l":1139.2229567666,"c":1145.7227996027,"v":1496498.5554460161,"t":1731769200}
{"o":1145.7227996027,"h":1150.5562762716,"l":1137.0891654127,"c":1142.2404068206,"v":1357927.8536210663,"t":1731772800}
{"o":1142.2404068206,"h":1152.0337660649,"l":1138.0883336927,"c":1148.1245241519,"v":1323270.8108442284,"t":1731776400}
{"o":1148.1245241519,"h":1155.7319102809,"l":1145.7645576612,"c":1153.4590445211,"v":1461071.0247236949,"t":1731780000}
{"o":1153.4590445211,"h":1156.0197733966,"l":1149.8929976716,"c":1152.0798424656,"v":1225933.0114599096,"t":1731783600}
{"o":1152.0798424656,"h":1155.6719462135,"l":1144.1753625672,"c":1147.6869189856,"v":1272653.5585093817,"t":1731787200}
{"o":1147.6869189856,"h":1160.1785519715,"l":1145.6268649723,"c":1155.4634591933,"v":1187604.7077016667,"t":1731790800}
{"o":1155.4634591933,"h":1158.2131241649,"l":1141.3603562836,"c":1141.3603562836,"v":1152618.7266602172,"t":1731794400}
{"o":1141.3603562836,"h":1152.075670309,"l":1140.2864566039,"c":1149.314488097,"v":1168851.909350649,"t":1731798000}
{"o":1149.314488097,"h":1164.2813911296,"l":1148.4279645726,"c":1159.3857230092,"v":1229209.8517869166,"t":1731801600}
{"o":1159.3857230092,"h":1169.1856718942,"l":1141.5150760363,"c":1151.1954054855,"v":1578407.1054954461,"t":1731805200}
{"o":1151.1954054855,"h":1157.804907381,"l":1130.1019348394,"c":1151.6958914337,"v":2043419.9841375847,"t":1731808800}
{"o":1151.6958914337,"h":1179.6578711673,"l":1145.4427558508,"c":1178.786604545,"v":1579721.8311365843,"t":1731812400}
{"o":1178.786604545,"h":1255.2857657158,"l":1178.7624441196,"c":1250.1175413765,"v":2034823.3862728649,"t":1731816000}
{"o":1250.1175413765,"h":1274.0462558529,"l":1246.4155859185,"c":1259.258090841,"v":1553509.7896463561,"t":1731819600}
{"o":1259.258090841,"h":1277.1527271614,"l":1254.7222145677,"c":1275.1306628552,"v":1456751.546495016,"t":1731823200}
{"o":1275.1306628552,"h":1276.4872260514,"l":1259.3504058792,"c":1262.845778066,"v":1227201.4784584413,"t":1731826800}
{"o":1262.845778066,"h":1288.1935583018,"l":1262.7990628333,"c":1265.7528835941,"v":1429582.926504198,"t":1731830400}
{"o":1265.7528835941,"h":1270.7648584434,"l":1255.0726964193,"c":1268.2011033084,"v":1403387.7610661737,"t":1731834000}
{"o":1268.2011033084,"h":1283.4976579075,"l":1264.311287803,"c":1279.9666838875,"v":1489597.3053079287,"t":1731837600}
{"o":1279.9666838875,"h":1286.0112569509,"l":1248.1214264897,"c":1250.8310984614,"v":1530663.8455551127,"t":1731841200}
{"o":857.379157909,"h":858.3272857841,"l":851.2904592626,"c":857.379157909,"v":201342.8923174231,"t":1724644800}
{"o":857.379157909,"h":857.8042519317,"l":849.2898713326,"c":849.8595803203,"v":178743.4458716336,"t":1724648400}
{"o":849.8595803203,"h":851.1560206466,"l":843.6534568195,"c":847.1606760867,"v":312730.6907859324,"t":1724652000}
{"o":847.1606760867,"h":849.7974864235,"l":843.5084887267,"c":847.5858817408,"v":241081.3625809825,"t":1724655600}
{"o":847.5858817408,"h":856.1418746118,"l":846.1370441014,"c":851.1815957475,"v":201840.8700603341,"t":1724659200}
{"o":851.1815957475,"h":855.9338329392,"l":844.2606908212,"c":855.6101742139,"v":263608.3629433073,"t":1724662800}
{"o":855.6101742139,"h":863.7904911525,"l":854.2022401382,"c":859.0045552213,"v":226676.0350666586,"t":1724666400}
{"o":859.0045552213,"h":862.5144091576,"l":853.2310402636,"c":854.2721718171,"v":238084.6287677172,"t":1724670000}
{"o":854.2721718171,"h":858.621979174,"l":845.2787353818,"c":848.8733228382,"v":296608.2404038453,"t":1724673600}
{"o":848.8733228382,"h":854.9026350908,"l":846.5083663596,"c":853.2913924649,"v":321771.4983759169,"t":1724677200}
{"o":853.2913924649,"h":861.1153425101,"l":827.0670247214,"c":837.8703385423,"v":628144.549073454,"t":1724680800}
{"o":837.8703385423,"h":843.1910783267,"l":830.8725790835,"c":839.7176293187,"v":362356.5298499556,"t":1724684400}
{"o":839.7176293187,"h":843.7747247131,"l":836.0515960655,"c":840.3947058242,"v":267327.0445592905,"t":1724688000}
{"o":840.3947058242,"h":841.4215322721,"l":828.7080297993,"c":838.5765039131,"v":469580.5236156543,"t":1724691600}
{"o":838.5765039131,"h":848.8175580754,"l":833.0076059109,"c":846.3916992582,"v":453877.897631907,"t":1724695200}
{"o":846.3916992582,"h":847.0317453524,"l":839.3621730489,"c":841.5528062783,"v":287824.1820618703,"t":1724698800}
{"o":841.5528062783,"h":848.4742404027,"l":838.3066996076,"c":845.8128532589,"v":304577.9021505172,"t":1724702400}
{"o":845.8128532589,"h":846.2754356756,"l":833.0971812094,"c":839.2453108048,"v":359703.3522935493,"t":1724706000}
{"o":839.2453108048,"h":843.1458072302,"l":835.9941081209,"c":838.5611201151,"v":265629.9245923416,"t":1724709600}
{"o":838.5611201151,"h":843.0243725153,"l":835.0899352762,"c":836.8771089331,"v":239186.2856274956,"t":1724713200}
{"o":836.8771089331,"h":842.9774151937,"l":836.4412018277,"c":839.35056511,"v":296936.8178408362,"t":1724716800}
{"o":839.35056511,"h":846.6389812587,"l":838.7014686618,"c":842.8609347478,"v":259450.2892614623,"t":1724720400}
{"o":842.8609347478,"h":847.0118416738,"l":841.6466618805,"c":842.7958327552,"v":222876.1793643499,"t":1724724000}
{"o":842.7958327552,"h":845.0699158244,"l":838.4323392918,"c":844.509936965,"v":184021.7421276582,"t":1724727600}
{"o":844.509936965,"h":846.5255374883,"l":841.7519085088,"c":844.7457912608,"v":196005.9831847799,"t":1724731200}
{"o":844.7457912608,"h":850.5143134229,"l":844.2550945991,"c":848.7426103371,"v":228783.3145348121,"t":1724734800}
{"o":848.7426103371,"h":848.8200081098,"l":839.2120173002,"c":842.0147861838,"v":217242.4633151303,"t":1724738400}
{"o":842.0147861838,"h":843.5406459033,"l":836.0707661726,"c":839.9041251129,"v":203718.2876265134,"t":1724742000}
{"o":839.9041251129,"h":841.7333289619,"l":834.4440285233,"c":835.8597782882,"v":229319.0148500064,"t":1724745600}
{"o":835.8597782882,"h":839.8828455372,"l":831.7967384649,"c":833.4949458335,"v":227705.9012430392,"t":1724749200}
{"o":833.4949458335,"h":833.4949458335,"l":817.175199642,"c":818.3086531813,"v":348793.8773386792,"t":1724752800}
{"o":818.3086531813,"h":825.0324756931,"l":816.620368959,"c":821.3673482293,"v":199508.0586800718,"t":1724756400}
{"o":821.3673482293,"h":822.5097925031,"l":813.37875528,"c":821.5136965071,"v":267115.4771116725,"t":1724760000}
{"o":821.5136965071,"h":827.91840506,"l":817.2361840457,"c":821.0638420662,"v":365378.6692820969,"t":1724763600}
{"o":821.0638420662,"h":829.7260813513,"l":816.5699544731,"c":818.7489892839,"v":420388.8384040934,"t":1724767200}
{"o":818.7489892839,"h":824.5950550108,"l":815.6040597942,"c":818.5481918759,"v":332161.0922364415,"t":1724770800}
{"o":818.5481918759,"h":827.1258534541,"l":816.0416661247,"c":818.0129667745,"v":328533.8146282505,"t":1724774400}
{"o":818.0129667745,"h":825.2882379397,"l":817.1498928307,"c":825.0871849125,"v":205163.4185313783,"t":1724778000}
{"o":825.0871849125,"h":828.3798477567,"l":821.7415729458,"c":827.5057165826,"v":267756.4439307522,"t":1724781600}
{"o":827.5057165826,"h":828.0942114659,"l":822.0393329285,"c":825.1829644752,"v":216139.4573771671,"t":1724785200}
{"o":825.1829644752,"h":825.8359947114,"l":819.8710002866,"c":820.2802736787,"v":188421.0671885833,"t":1724788800}
{"o":820.2802736787,"h":821.2779497394,"l":785.4284177531,"c":794.8317952746,"v":664117.174399202,"t":1724792400}
{"o":794.8317952746,"h":796.393152502,"l":766.1047679016,"c":785.615662948,"v":932371.2147016388,"t":1724796000}
{"o":785.615662948,"h":787.5973891387,"l":779.5602419337,"c":782.070456143,"v":310878.5023381708,"t":1724799600}
{"o":782.070456143,"h":782.6279830011,"l":774.2915897588,"c":777.4374562551,"v":295602.4812391739,"t":1724803200}
{"o":777.4374562551,"h":784.0189394579,"l":774.208677864,"c":782.5760413683,"v":261578.7066659431,"t":1724806800}
{"o":782.5760413683,"h":782.9933939326,"l":776.5529398575,"c":781.8969099613,"v":250883.4116256402,"t":1724810400}
{"o":781.8969099613,"h":790.0815230031,"l":780.8058637012,"c":789.2906217259,"v":306897.3972948898,"t":1724814000}
{"o":789.2906217259,"h":790.0128256551,"l":784.2508303989,"c":785.0631903923,"v":199389.9117685769,"t":1724817600}
{"o":785.0631903923,"h":792.5837420611,"l":783.9345825455,"c":785.1937900045,"v":251988.2978858013,"t":1724821200}
{"o":785.1937900045,"h":785.7878324577,"l":783.0513858732,"c":783.9063017252,"v":159661.0456879042,"t":1724824800}
{"o":783.9063017252,"h":785.1886157019,"l":765.8135567161,"c":766.7341329239,"v":344911.4413704812,"t":1724828400}
{"o":766.7341329239,"h":776.4954973913,"l":760.6770663783,"c":772.572046337,"v":323763.4862671291,"t":1724832000}
{"o":772.572046337,"h":788.4587278789,"l":771.8538144135,"c":787.9300231927,"v":279487.0337600039,"t":1724835600}
{"o":787.9300231927,"h":788.5200139068,"l":780.9701498434,"c":781.7171351152,"v":285381.4247193256,"t":1724839200}
{"o":781.7171351152,"h":786.6881807228,"l":780.5168082891,"c":783.7991335392,"v":212937.6854868765,"t":1724842800}
{"o":783.7991335392,"h":791.2498585437,"l":782.844180204,"c":786.1799194148,"v":242828.0593508127,"t":1724846400}
{"o":786.1799194148,"h":787.509519472,"l":773.0362152161,"c":773.3373738486,"v":317933.904146669,"t":1724850000}
{"o":773.3373738486,"h":782.2693026318,"l":766.6792550309,"c":771.8220363357,"v":419665.2784581839,"t":1724853600}
{"o":771.8220363357,"h":771.8220363357,"l":760.3891032419,"c":767.5844563604,"v":415733.1836576694,"t":1724857200}
{"o":767.5844563604,"h":767.9099218878,"l":746.3356397717,"c":761.3671319847,"v":656636.9058393226,"t":1724860800}
{"o":761.3671319847,"h":763.628553361,"l":754.4006355618,"c":756.9828761213,"v":328601.2052796587,"t":1724864400}
{"o":756.9828761213,"h":770.4766353536,"l":756.0918650557,"c":770.0945157409,"v":286459.6541805344,"t":1724868000}
{"o":770.0945157409,"h":776.0787240051,"l":765.4326256407,"c":768.5624744309,"v":389798.7326316854,"t":1724871600}
{"o":768.5624744309,"h":779.2854743713,"l":762.8185247443,"c":767.7470679911,"v":478550.0731387372,"t":1724875200}
{"o":767.7470679911,"h":771.710932804,"l":760.9439940162,"c":762.1695397033,"v":302452.5828294641,"t":1724878800}
{"o":762.1695397033,"h":764.4693134588,"l":754.1335881997,"c":764.1465157236,"v":304958.2506565077,"t":1724882400}
{"o":764.1465157236,"h":768.4448365428,"l":761.9450750425,"c":766.7348642201,"v":185244.9282334874,"t":1724886000}
{"o":766.7348642201,"h":772.3292319917,"l":765.5495594397,"c":768.6769879084,"v":241055.9668401738,"t":1724889600}
{"o":768.6769879084,"h":771.4557226531,"l":761.7236569481,"c":764.125475867,"v":241781.996538566,"t":1724893200}
{"o":764.125475867,"h":767.0211710969,"l":761.4127084039,"c":766.4884560625,"v":179442.9123991026,"t":1724896800}
{"o":766.4884560625,"h":767.7988044059,"l":761.9055438812,"c":763.0543840823,"v":159876.9723760239,"t":1724900400}
{"o":763.0543840823,"h":766.1508951449,"l":762.5346375706,"c":764.2230315233,"v":201904.3502704884,"t":1724904000}
{"o":764.2230315233,"h":768.8161041892,"l":762.7537753501,"c":768.298796323,"v":204528.7793301389,"t":1724907600}
{"o":768.298796323,"h":774.1260804663,"l":767.3043218069,"c":770.9383001826,"v":240412.0295976212,"t":1724911200}
{"o":770.9383001826,"h":772.4108709341,"l":769.6152123775,"c":770.5002325282,"v":141627.5783849967,"t":1724914800}
{"o":770.5002325282,"h":773.3070036068,"l":769.0989308661,"c":772.683044856,"v":184976.3052243324,"t":1724918400}
{"o":772.683044856,"h":777.2220582106,"l":771.7083046294,"c":773.8328172994,"v":183634.6197412548,"t":1724922000}
{"o":773.8328172994,"h":776.5466333725,"l":771.955114675,"c":773.1913767838,"v":163309.1261548036,"t":1724925600}
{"o":773.1913767838,"h":782.2930435466,"l":772.968371533,"c":775.775510326,"v":261520.7737256405,"t":1724929200}
{"o":775.775510326,"h":778.0268282717,"l":773.3735763026,"c":775.1534039986,"v":248883.1128355162,"t":1724932800}
{"o":775.1534039986,"h":776.67443163,"l":770.9050101303,"c":775.1127698627,"v":272092.760206398,"t":1724936400}
{"o":775.1127698627,"h":777.3128841214,"l":771.145424361,"c":774.2972717084,"v":328313.2665932123,"t":1724940000}
{"o":774.2972717084,"h":785.1066013043,"l":773.9047848401,"c":778.2004646483,"v":367270.664500787,"t":1724943600}
{"o":778.2004646483,"h":782.1961975123,"l":765.7664292861,"c":767.965898806,"v":337258.0305645209,"t":1724947200}
{"o":767.965898806,"h":770.3128461701,"l":764.8946348282,"c":769.1849498622,"v":283220.4648643147,"t":1724950800}
{"o":769.1849498622,"h":769.3108973282,"l":741.0176758173,"c":744.0375354203,"v":617764.2574366567,"t":1724954400}
{"o":744.0375354203,"h":752.3104395599,"l":733.9042677771,"c":747.1562287393,"v":465108.4724845126,"t":1724958000}
{"o":747.1562287393,"h":752.9087909957,"l":741.5924178915,"c":746.7412002798,"v":276333.0195084587,"t":1724961600}
{"o":746.7412002798,"h":746.9070229821,"l":741.4995544186,"c":742.0505692174,"v":268105.2642229809,"t":1724965200}
{"o":742.0505692174,"h":746.1403958732,"l":735.3274648831,"c":744.4652871654,"v":280991.1905597745,"t":1724968800}
{"o":744.4652871654,"h":747.447578009,"l":742.3116507926,"c":745.6358299126,"v":193126.1043551592,"t":1724972400}
{"o":745.6358299126,"h":751.500959852,"l":743.4570593219,"c":747.7415165603,"v":222614.237112982,"t":1724976000}
{"o":747.7415165603,"h":749.5900656631,"l":742.6468761392,"c":745.1726286338,"v":183617.2585420298,"t":1724979600}
{"o":745.1726286338,"h":746.5279950613,"l":737.2516779019,"c":741.3428234595,"v":240869.7024170815,"t":1724983200}
{"o":741.3428234595,"h":741.5076166218,"l":736.7767740131,"c":738.7967220768,"v":198061.1974444937,"t":1724986800}
{"o":738.7967220768,"h":744.9590506404,"l":738.7967220768,"c":741.0479301997,"v":191087.7533898417,"t":1724990400}
{"o":741.0479301997,"h":741.449281471,"l":730.733672039,"c":735.1776587333,"v":277367.9070622437,"t":1724994000}
{"o":735.1776587333,"h":743.9918865148,"l":731.9083165365,"c":743.3147150774,"v":200172.2310933843,"t":1724997600}
{"o":743.3147150774,"h":744.7347026802,"l":740.1509238342,"c":740.325346597,"v":160345.3551327318,"t":1725001200}
{"o":740.325346597,"h":745.101305573,"l":740.2267716164,"c":742.8318629554,"v":162279.8267425291,"t":1725004800}
{"o":742.8318629554,"h":745.8508563216,"l":741.9847497793,"c":744.5497380057,"v":170206.6993906202,"t":1725008400}
{"o":744.5497380057,"h":745.6620347582,"l":741.6421240122,"c":742.7913769895,"v":148517.2774092304,"t":1725012000}
{"o":742.7913769895,"h":744.0375604172,"l":737.025181155,"c":738.4831682467,"v":172247.3014001337,"t":1725015600}
{"o":738.4831682467,"h":749.3726492809,"l":737.5915416156,"c":745.1685954825,"v":356528.733346588,"t":1725019200}
{"o":745.1685954825,"h":748.7016676471,"l":734.9932247231,"c":744.5778166227,"v":313352.1022233748,"t":1725022800}
{"o":744.5778166227,"h":747.6246867056,"l":722.259013895,"c":723.0397350103,"v":476421.5657161726,"t":1725026400}
{"o":723.0397350103,"h":723.5870279255,"l":703.9793336065,"c":709.6764381701,"v":701521.9853823803,"t":1725030000}
{"o":709.6764381701,"h":716.3563417583,"l":703.7269832932,"c":713.0470901689,"v":506126.8996001479,"t":1725033600}
{"o":713.0470901689,"h":718.2693078556,"l":709.8361397833,"c":716.1064084749,"v":273680.7298396445,"t":1725037200}
{"o":716.1064084749,"h":734.4210346268,"l":715.5765921504,"c":729.843595786,"v":401422.1593776923,"t":1725040800}
{"o":729.843595786,"h":729.843595786,"l":721.6380538547,"c":724.0951015493,"v":288269.6811229417,"t":1725044400}
{"o":724.0951015493,"h":727.4454239865,"l":722.326822331,"c":726.3574931442,"v":218564.2994790306,"t":1725048000}
{"o":726.3574931442,"h":729.7176171049,"l":725.1620161167,"c":726.7084312746,"v":188955.3901568601,"t":1725051600}
{"o":726.7084312746,"h":734.8243595163,"l":726.424686572,"c":733.1056387407,"v":280877.989382532,"t":1725055200}
{"o":733.1056387407,"h":738.052465741,"l":732.7193046353,"c":734.8412024772,"v":223074.3877753684,"t":1725058800}
{"o":734.8412024772,"h":741.2912591213,"l":734.1705675402,"c":736.5608780475,"v":204963.6777250324,"t":1725062400}
{"o":736.5608780475,"h":737.564832882,"l":734.2251217604,"c":734.4505367596,"v":158118.4667990891,"t":1725066000}
{"o":734.4505367596,"h":735.4025593111,"l":732.2501012319,"c":735.3825493636,"v":165489.6698633517,"t":1725069600}
{"o":735.3825493636,"h":739.2296944998,"l":734.6128784837,"c":736.3378388561,"v":129181.6749132634,"t":1725073200}
{"o":736.3378388561,"h":738.9194723103,"l":735.9360950505,"c":738.3802629982,"v":98951.3871288486,"t":1725076800}
{"o":738.3802629982,"h":738.3802629982,"l":732.9716607056,"c":733.2476127619,"v":128294.9643528563,"t":1725080400}
{"o":733.2476127619,"h":736.7331826082,"l":731.668002172,"c":734.6654255166,"v":109822.3134480957,"t":1725084000}
{"o":734.6654255166,"h":735.7847606375,"l":731.7317719396,"c":732.9514117101,"v":110189.0069922142,"t":1725087600}
{"o":732.9514117101,"h":734.12322627,"l":723.8716684017,"c":724.0779925911,"v":143315.1150179802,"t":1725091200}
{"o":724.0779925911,"h":728.2849816067,"l":720.2841731501,"c":727.4717016911,"v":133699.0297880617,"t":1725094800}
{"o":727.4717016911,"h":732.2344260033,"l":726.771750195,"c":730.2632115387,"v":121575.1286053257,"t":1725098400}
{"o":730.2632115387,"h":731.542069494,"l":728.4438871515,"c":729.6440661921,"v":102286.8397274385,"t":1725102000}
{"o":729.6440661921,"h":731.1201107744,"l":727.3249605489,"c":729.0442099243,"v":112389.29514771,"t":1725105600}
{"o":729.0442099243,"h":729.9924914574,"l":723.1256585225,"c":723.3925055823,"v":194378.2341298984,"t":1725109200}
{"o":723.3925055823,"h":727.058132206,"l":722.045918478,"c":725.4979935495,"v":148160.6944362982,"t":1725112800}
{"o":725.4979935495,"h":727.7073988299,"l":723.7117895502,"c":727.3005698528,"v":124960.3525302911,"t":1725116400}
{"o":727.3005698528,"h":727.9296783562,"l":722.4145503529,"c":724.7973564742,"v":136173.1117842361,"t":1725120000}
{"o":724.7973564742,"h":725.9256550686,"l":718.5263972177,"c":722.8323739514,"v":184324.8415233045,"t":1725123600}
{"o":722.8323739514,"h":727.0134827575,"l":720.538094339,"c":721.104728146,"v":141310.7761448869,"t":1725127200}
{"o":721.104728146,"h":721.6008755702,"l":716.7690931244,"c":718.648495252,"v":124947.3546962879,"t":1725130800}
{"o":718.648495252,"h":721.9459339754,"l":716.14749633,"c":720.8451125815,"v":145544.7555329695,"t":1725134400}
{"o":720.8451125815,"h":725.8913637467,"l":719.3783639957,"c":723.8510203996,"v":138845.0904385542,"t":1725138000}
{"o":723.8510203996,"h":725.4108352737,"l":720.633462472,"c":720.8311093973,"v":114574.3335907166,"t":1725141600}
{"o":720.8311093973,"h":722.2490966967,"l":718.1464521482,"c":720.6433646145,"v":102323.3010783323,"t":1725145200}
{"o":720.6433646145,"h":722.1066559477,"l":718.7542918448,"c":720.7665800642,"v":136536.2534633812,"t":1725148800}
{"o":720.7665800642,"h":721.5515011313,"l":709.5739291884,"c":711.408536947,"v":219603.6189701036,"t":1725152400}
{"o":711.408536947,"h":713.3462556615,"l":707.3360108029,"c":713.3078944374,"v":246344.373999916,"t":1725156000}
{"o":713.3078944374,"h":715.9095947892,"l":711.8905382035,"c":714.0290623558,"v":119618.3164628297,"t":1725159600}
{"o":714.0290623558,"h":714.0290623558,"l":709.9982420968,"c":712.0392779559,"v":111361.2515855949,"t":1725163200}
{"o":712.0392779559,"h":712.9983281384,"l":697.7780372354,"c":700.5113109861,"v":211295.6542968984,"t":1725166800}
{"o":700.5113109861,"h":707.0795075499,"l":700.1213041484,"c":706.5066514007,"v":144869.0024147755,"t":1725170400}
{"o":706.5066514007,"h":708.1908326956,"l":703.2202019265,"c":707.1577599901,"v":168141.8501566252,"t":1725174000}
{"o":707.1577599901,"h":707.3288936175,"l":698.4299694961,"c":699.4525013987,"v":162912.309172562,"t":1725177600}
{"o":699.4525013987,"h":704.0729999313,"l":697.0841587751,"c":698.7860625272,"v":193402.5858656077,"t":1725181200}
{"o":698.7860625272,"h":699.6095362997,"l":693.5494615511,"c":694.7428463367,"v":182600.2974237347,"t":1725184800}
{"o":694.7428463367,"h":702.6947353458,"l":693.2717755145,"c":702.2616056862,"v":175363.4163016657,"t":1725188400}
{"o":702.2616056862,"h":703.6017554546,"l":696.9383151372,"c":697.7874589749,"v":140097.812390915,"t":1725192000}
{"o":697.7874589749,"h":700.9939005536,"l":688.7659492929,"c":700.4994852686,"v":218384.1903819178,"t":1725195600}
{"o":700.4994852686,"h":706.2889233809,"l":692.4176071707,"c":702.0953988926,"v":391449.8589740403,"t":1725199200}
{"o":702.0953988926,"h":717.8838735426,"l":700.3335276431,"c":715.0354625544,"v":373189.8066979314,"t":1725202800}
{"o":715.0354625544,"h":717.3952501765,"l":706.7242898319,"c":708.1977057007,"v":233336.6076861095,"t":1725206400}
{"o":708.1977057007,"h":711.0432105305,"l":702.5070597339,"c":706.4029039314,"v":204053.5981137351,"t":1725210000}
{"o":706.4029039314,"h":720.2887186942,"l":705.2322734515,"c":717.5999198193,"v":288482.1693340751,"t":1725213600}
{"o":717.5999198193,"h":723.7710486139,"l":714.7280785353,"c":720.2644053844,"v":263467.5323078248,"t":1725217200}
{"o":720.2644053844,"h":724.915883072,"l":715.893715933,"c":718.5926208038,"v":356564.4816614072,"t":1725220800}
{"o":718.5926208038,"h":718.9796920923,"l":708.7659056624,"c":712.7136402684,"v":186902.9904059448,"t":1725224400}
{"o":712.7136402684,"h":713.4133390173,"l":681.4984103273,"c":687.5948326271,"v":423193.3165275977,"t":1725228000}
{"o":687.5948326271,"h":694.9119186642,"l":678.735911913,"c":684.3068750496,"v":386787.0555146352,"t":1725231600}
{"o":684.3068750496,"h":694.1498859315,"l":683.1774523636,"c":690.2080040388,"v":284551.087086445,"t":1725235200}
{"o":690.2080040388,"h":694.7638764941,"l":687.6610311485,"c":690.9271647384,"v":229222.9095858834,"t":1725238800}
{"o":690.9271647384,"h":695.8672658411,"l":684.0895185247,"c":688.4897198449,"v":227467.4384804949,"t":1725242400}
{"o":688.4897198449,"h":695.0999771383,"l":688.1247054413,"c":693.4014019595,"v":221636.1129759276,"t":1725246000}
{"o":693.4014019595,"h":695.4639243709,"l":677.9404335828,"c":679.1534211254,"v":304002.550863226,"t":1725249600}
{"o":679.1534211254,"h":692.1439320215,"l":678.8430823953,"c":687.622176122,"v":270891.4875732295,"t":1725253200}
{"o":687.622176122,"h":690.8714096545,"l":683.3259276045,"c":685.8679293002,"v":175303.8105685173,"t":1725256800}
{"o":685.8679293002,"h":689.0091951535,"l":675.6043578194,"c":679.7275644331,"v":201888.140068463,"t":1725260400}
{"o":679.7275644331,"h":695.5322499307,"l":677.7310129081,"c":691.7378323931,"v":303925.8544347477,"t":1725264000}
{"o":691.7378323931,"h":701.9622992147,"l":686.9740147072,"c":701.2740996637,"v":284082.3857654363,"t":1725267600}
{"o":701.2740996637,"h":707.8736820078,"l":699.1255193486,"c":703.0130002473,"v":297929.3566224714,"t":1725271200}
{"o":703.0130002473,"h":706.4575742233,"l":700.3812767496,"c":701.7861734,"v":187722.9532773389,"t":1725274800}
{"o":701.7861734,"h":705.3824193153,"l":699.3991680965,"c":702.4463098164,"v":179143.2245114598,"t":1725278400}
{"o":702.4463098164,"h":705.3125035785,"l":696.138081481,"c":696.4930567566,"v":180743.7613174086,"t":1725282000}
{"o":696.4930567566,"h":709.8103033151,"l":692.4589227372,"c":707.6168824018,"v":339335.4295929453,"t":1725285600}
{"o":707.6168824018,"h":710.5182941928,"l":704.796450883,"c":705.8439990538,"v":245910.2120606502,"t":1725289200}
{"o":705.8439990538,"h":710.4172552825,"l":701.4767533281,"c":702.4905262924,"v":227228.7826338094,"t":1725292800}
{"o":702.4905262924,"h":711.7190136271,"l":702.4905262924,"c":709.942484288,"v":246984.099324296,"t":1725296400}
{"o":709.942484288,"h":712.8444541927,"l":705.7010516079,"c":709.7257948273,"v":202648.3480248898,"t":1725300000}
{"o":709.7257948273,"h":711.0787563094,"l":707.2658692581,"c":708.3991370541,"v":151526.5296159398,"t":1725303600}
{"o":708.3991370541,"h":718.7953371513,"l":707.0106776737,"c":717.0904520944,"v":268512.4725618073,"t":1725307200}
{"o":717.0904520944,"h":719.4060824301,"l":712.7901060196,"c":714.5653972032,"v":274015.5960285415,"t":1725310800}
{"o":714.5653972032,"h":718.5384961666,"l":713.5234342032,"c":717.9528596896,"v":214448.120225904,"t":1725314400}
{"o":717.9528596896,"h":721.0028137396,"l":716.6282341416,"c":718.4154308493,"v":175443.2451907448,"t":1725318000}
{"o":718.4154308493,"h":719.97073263,"l":714.5239678546,"c":719.190553067,"v":197847.2446550337,"t":1725321600}
{"o":719.190553067,"h":721.6264825885,"l":716.2569525248,"c":721.3696794312,"v":212257.4622405466,"t":1725325200}
{"o":721.3696794312,"h":731.7440596128,"l":720.8068113354,"c":723.0740079746,"v":349831.8499130214,"t":1725328800}
{"o":723.0740079746,"h":725.4336345086,"l":720.9394001239,"c":721.7231904008,"v":225387.1912836342,"t":1725332400}
{"o":721.7231904008,"h":723.708666392,"l":716.4443000757,"c":718.6998791438,"v":292033.5288525484,"t":1725336000}
{"o":718.6998791438,"h":721.514985243,"l":716.2129104457,"c":718.9886083745,"v":183440.486629285,"t":1725339600}
{"o":718.9886083745,"h":719.0303142575,"l":711.1910419144,"c":711.8039785638,"v":194109.9707138769,"t":1725343200}
{"o":711.8039785638,"h":717.984869133,"l":711.8039785638,"c":716.6853920004,"v":154301.4333664629,"t":1725346800}
{"o":716.6853920004,"h":716.9545986516,"l":707.1199368358,"c":709.4510012101,"v":238681.3589739147,"t":1725350400}
{"o":709.4510012101,"h":713.7241417809,"l":709.1789518451,"c":711.2707749199,"v":180313.8220939339,"t":1725354000}
{"o":711.2707749199,"h":715.7293048036,"l":710.3407762614,"c":713.027438923,"v":161660.9301910314,"t":1725357600}
{"o":713.027438923,"h":716.3081752456,"l":711.8510208848,"c":715.3601512827,"v":164365.4058934411,"t":1725361200}
{"o":715.3601512827,"h":721.715163848,"l":715.0478220152,"c":715.9688775801,"v":228175.1270744653,"t":1725364800}
{"o":715.9688775801,"h":717.6072601643,"l":698.6193993202,"c":700.6258652675,"v":396734.5531670057,"t":1725368400}
{"o":700.6258652675,"h":700.6258652675,"l":692.5905320173,"c":693.6738969888,"v":387104.314523902,"t":1725372000}
{"o":693.6738969888,"h":696.2911490865,"l":685.8661367852,"c":690.7078433636,"v":340067.6032614152,"t":1725375600}
{"o":690.7078433636,"h":695.2658569711,"l":688.3607823461,"c":691.9635657606,"v":272713.688047125,"t":1725379200}
{"o":691.9635657606,"h":699.7539553417,"l":691.4410003248,"c":692.8111503002,"v":294176.0765472366,"t":1725382800}
{"o":692.8111503002,"h":698.6925741042,"l":690.8552986412,"c":697.3844059931,"v":264999.8493369815,"t":1725386400}
{"o":697.3844059931,"h":703.9446107972,"l":696.2527376932,"c":697.0820726643,"v":296569.3231865728,"t":1725390000}
{"o":697.0820726643,"h":700.5048482166,"l":692.6058456415,"c":695.1787463487,"v":224466.2674593254,"t":1725393600}
{"o":695.1787463487,"h":695.801239595,"l":688.5058140927,"c":692.8798220995,"v":235676.2067839607,"t":1725397200}
{"o":692.8798220995,"h":694.1244405301,"l":688.9600303814,"c":689.4922072147,"v":150230.8842043442,"t":1725400800}
{"o":689.4922072147,"h":689.9062875624,"l":676.9153695666,"c":679.323967041,"v":289048.6112963302,"t":1725404400}
{"o":679.323967041,"h":686.0827045647,"l":660.611322495,"c":674.2155679788,"v":331939.2670049237,"t":1725408000}
{"o":674.2155679788,"h":679.2863798529,"l":652.6135877453,"c":675.5254043989,"v":772107.1621778494,"t":1725411600}
{"o":675.5254043989,"h":679.3248490044,"l":672.0627209529,"c":677.0006823172,"v":236512.5783862387,"t":1725415200}
{"o":677.0006823172,"h":681.4972125205,"l":676.532349317,"c":679.8897706462,"v":176256.3300342019,"t":1725418800}
{"o":679.8897706462,"h":681.2679453092,"l":675.7093785541,"c":680.6183376756,"v":160992.2527250842,"t":1725422400}
{"o":680.6183376756,"h":680.6183376756,"l":673.9126186125,"c":675.0829557549,"v":178047.695886945,"t":1725426000}
{"o":675.0829557549,"h":686.0896974209,"l":675.0829557549,"c":682.4583671419,"v":248020.6951957129,"t":1725429600}
{"o":682.4583671419,"h":699.5358575071,"l":682.1959968868,"c":693.5472592587,"v":427378.527594533,"t":1725433200}
{"o":693.5472592587,"h":695.9280896493,"l":690.820569178,"c":691.7863793773,"v":205524.8535832846,"t":1725436800}
{"o":691.7863793773,"h":695.9778320656,"l":689.7558653642,"c":689.7998530572,"v":178461.3411984285,"t":1725440400}
{"o":689.7998530572,"h":691.3485650413,"l":683.8867641876,"c":684.3453227251,"v":224800.697525446,"t":1725444000}
{"o":684.3453227251,"h":688.5466671135,"l":682.1160982277,"c":684.179904043,"v":185568.9569270866,"t":1725447600}
{"o":684.179904043,"h":689.845432693,"l":681.2063972199,"c":684.9469396892,"v":261469.6485630382,"t":1725451200}
{"o":684.9469396892,"h":689.277655919,"l":680.9943313255,"c":688.4436777673,"v":333901.7262350292,"t":1725454800}
{"o":688.4436777673,"h":711.6650186993,"l":684.8562879886,"c":707.5184519078,"v":591857.2369418791,"t":1725458400}
{"o":707.5184519078,"h":714.5910251207,"l":701.6521044739,"c":712.496363913,"v":528838.1024013595,"t":1725462000}
{"o":712.496363913,"h":718.8681753245,"l":706.5168183243,"c":713.0587963764,"v":433040.4567183018,"t":1725465600}
{"o":713.0587963764,"h":714.3274713468,"l":706.0290545033,"c":706.1131283658,"v":291244.1438508104,"t":1725469200}
{"o":706.1131283658,"h":711.0143643831,"l":706.0584445878,"c":708.3308818797,"v":248200.5149054419,"t":1725472800}
{"o":708.3308818797,"h":712.7733028211,"l":706.6240771998,"c":709.4612402152,"v":209815.6753764614,"t":1725476400}
{"o":709.4612402152,"h":714.1337555371,"l":707.4899705713,"c":712.9082648504,"v":209812.9874320368,"t":1725480000}
{"o":712.9082648504,"h":715.9755344836,"l":711.3315656137,"c":714.8624891425,"v":166555.3466406138,"t":1725483600}
{"o":714.8624891425,"h":717.0756777383,"l":710.6277824876,"c":713.9505810237,"v":195530.3144261564,"t":1725487200}
{"o":713.9505810237,"h":715.4254263576,"l":709.4706820918,"c":711.1884350156,"v":169335.3006663184,"t":1725490800}
{"o":711.1884350156,"h":715.5338111155,"l":707.6305120806,"c":707.6496322625,"v":185678.3488652094,"t":1725494400}
{"o":707.6496322625,"h":714.9562431414,"l":707.6496322625,"c":712.5916959484,"v":184929.0377182137,"t":1725498000}
{"o":712.5916959484,"h":714.257210932,"l":708.0565282372,"c":708.6090047153,"v":232161.1214004747,"t":1725501600}
{"o":708.6090047153,"h":708.6090047153,"l":699.0300173863,"c":700.7266422036,"v":276267.5257244815,"t":1725505200}
{"o":700.7266422036,"h":714.8202190502,"l":699.1992136949,"c":710.6837473393,"v":216115.6374068271,"t":1725508800}
{"o":710.6837473393,"h":711.461653462,"l":703.8779704986,"c":704.7306631969,"v":207456.4415068786,"t":1725512400}
{"o":704.7306631969,"h":706.1875253597,"l":696.6420043966,"c":703.139698353,"v":219559.7726306375,"t":1725516000}
{"o":703.139698353,"h":709.957698329,"l":702.6622778386,"c":708.6526942283,"v":177757.6969019745,"t":1725519600}
{"o":708.6526942283,"h":712.4873883581,"l":704.6495700692,"c":706.831404465,"v":184674.1601660954,"t":1725523200}
{"o":706.831404465,"h":707.3785067711,"l":701.2457510197,"c":704.1999166723,"v":175875.4565782938,"t":1725526800}
{"o":704.1999166723,"h":706.9608326139,"l":701.6538510869,"c":705.704119492,"v":193566.1377675202,"t":1725530400}
{"o":705.704119492,"h":709.0550346991,"l":703.1588936818,"c":707.2889274521,"v":161342.6396812512,"t":1725534000}
{"o":707.2889274521,"h":714.0906560648,"l":702.2186098537,"c":710.1389194038,"v":335252.2805689762,"t":1725537600}
{"o":710.1389194038,"h":718.3643673078,"l":708.9681599894,"c":716.3003428864,"v":418906.2230959071,"t":1725541200}
{"o":716.3003428864,"h":720.819384148,"l":702.2576072831,"c":702.2876067897,"v":500040.5888490643,"t":1725544800}
{"o":702.2876067897,"h":704.6603991524,"l":691.2719159631,"c":695.4124703425,"v":495525.273237341,"t":1725548400}
{"o":695.4124703425,"h":698.1720725529,"l":689.2518083381,"c":692.4829409004,"v":328091.7668309982,"t":1725552000}
{"o":692.4829409004,"h":696.6357973606,"l":690.1927819207,"c":696.1239802301,"v":294149.2542245902,"t":1725555600}
{"o":696.1239802301,"h":698.0505068209,"l":692.4144218164,"c":695.1279406906,"v":258925.4594668331,"t":1725559200}
{"o":695.1279406906,"h":695.5188873691,"l":678.8355318991,"c":683.719479674,"v":458774.6534261316,"t":1725562800}
{"o":683.719479674,"h":686.8610308089,"l":681.5764896583,"c":683.1724441432,"v":211445.6724180126,"t":1725566400}
{"o":683.1724441432,"h":690.402874532,"l":682.9861019358,"c":689.2319972288,"v":224888.5414649491,"t":1725570000}
{"o":689.2319972288,"h":691.4013992,"l":683.5889193774,"c":689.7527732808,"v":170633.6190557472,"t":1725573600}
{"o":689.7527732808,"h":690.6598550749,"l":687.1096243246,"c":688.8772143809,"v":157147.0939653934,"t":1725577200}
{"o":688.8772143809,"h":691.4018511553,"l":684.7922193378,"c":689.2000529057,"v":201391.6076417428,"t":1725580800}
{"o":689.2000529057,"h":695.4864379609,"l":685.5463937012,"c":693.5453011608,"v":198824.0212513252,"t":1725584400}
{"o":693.5453011608,"h":700.0865948858,"l":691.8683533811,"c":698.7204477858,"v":208626.9282157581,"t":1725588000}
{"o":698.7204477858,"h":700.4440154575,"l":695.7932958135,"c":695.7932958135,"v":196644.2428858639,"t":1725591600}
{"o":695.7932958135,"h":698.4503831954,"l":694.1228994216,"c":694.4264604601,"v":176144.466089377,"t":1725595200}
{"o":694.4264604601,"h":695.8465804155,"l":689.6592293123,"c":693.343966582,"v":177146.6021030113,"t":1725598800}
{"o":693.343966582,"h":694.4245574022,"l":690.5944664064,"c":693.4291509093,"v":146594.700971903,"t":1725602400}
{"o":693.4291509093,"h":693.6819950045,"l":672.2984332448,"c":682.1523093318,"v":320684.6908232508,"t":1725606000}
{"o":682.1523093318,"h":687.567507803,"l":681.451542196,"c":684.0696069124,"v":195281.9136681981,"t":1725609600}
{"o":684.0696069124,"h":689.8147962938,"l":683.0957233088,"c":688.9251696881,"v":165099.2195181219,"t":1725613200}
{"o":688.9251696881,"h":697.7811205339,"l":688.7065562581,"c":694.63557155,"v":241406.3265738796,"t":1725616800}
{"o":694.63557155,"h":695.707426677,"l":691.0882977556,"c":693.6634771379,"v":224644.6975370821,"t":1725620400}
{"o":693.6634771379,"h":714.1230943259,"l":690.666971241,"c":711.1547619146,"v":689284.7793380698,"t":1725624000}
{"o":711.1547619146,"h":714.9732055721,"l":693.3001205039,"c":697.0074763554,"v":607588.5099886861,"t":1725627600}
{"o":697.0074763554,"h":697.0074763554,"l":681.5722129987,"c":687.1319253944,"v":761289.2009798093,"t":1725631200}
{"o":687.1319253944,"h":691.9932783541,"l":674.2878781583,"c":681.6647083213,"v":647030.122692398,"t":1725634800}
{"o":681.6647083213,"h":682.8567468362,"l":666.5775241619,"c":672.9018300235,"v":743754.5135983892,"t":1725638400}
{"o":672.9018300235,"h":680.7760746708,"l":667.7914659426,"c":674.5871014893,"v":456469.5035278464,"t":1725642000}
{"o":674.5871014893,"h":675.4260433307,"l":663.8045931696,"c":664.5144526097,"v":420597.5819353157,"t":1725645600}
{"o":664.5144526097,"h":671.0498268932,"l":658.3826761356,"c":665.7161416127,"v":513617.0573390015,"t":1725649200}
{"o":665.7161416127,"h":670.4747349585,"l":643.4353501839,"c":645.3818401846,"v":597033.3878421669,"t":1725652800}
{"o":645.3818401846,"h":663.9838401447,"l":642.0451068576,"c":663.9838401447,"v":491558.4582058577,"t":1725656400}
{"o":663.9838401447,"h":667.5616043479,"l":659.9674944749,"c":663.8887359459,"v":223533.7796830661,"t":1725660000}
{"o":663.8887359459,"h":666.8859486462,"l":663.1327062083,"c":665.801589891,"v":177450.0308287159,"t":1725663600}
{"o":665.801589891,"h":669.4019189477,"l":664.5731009964,"c":665.2503535433,"v":242338.312011453,"t":1725667200}
{"o":665.2503535433,"h":666.6345055402,"l":660.9766578456,"c":663.087241255,"v":173551.0454841083,"t":1725670800}
{"o":663.087241255,"h":667.6804568611,"l":662.1343881269,"c":666.1605531345,"v":149807.1690845586,"t":1725674400}
{"o":666.1605531345,"h":668.020424721,"l":665.6307461541,"c":666.416468933,"v":132926.5739169037,"t":1725678000}
{"o":666.416468933,"h":671.9975255517,"l":666.0364938686,"c":671.742822642,"v":174806.8652781088,"t":1725681600}
{"o":671.742822642,"h":677.5999681645,"l":671.1495239522,"c":675.7481442693,"v":208462.4717136263,"t":1725685200}
{"o":675.7481442693,"h":678.7129797525,"l":675.0736277219,"c":678.2769100294,"v":170702.9589239878,"t":1725688800}
{"o":678.2769100294,"h":684.1691301774,"l":676.7535143107,"c":679.5736975472,"v":188628.1544298278,"t":1725692400}
{"o":679.5736975472,"h":680.4156519877,"l":675.4637776901,"c":678.6087214783,"v":155234.7185874184,"t":1725696000}
{"o":678.6087214783,"h":679.7822721226,"l":675.1490592997,"c":676.8851416057,"v":131144.8527102761,"t":1725699600}
{"o":676.8851416057,"h":679.1482352547,"l":675.6839230246,"c":675.6839230246,"v":138952.3283851795,"t":1725703200}
{"o":675.6839230246,"h":678.6605884888,"l":674.7893544042,"c":676.2142205184,"v":131756.5514621427,"t":1725706800}
{"o":676.2142205184,"h":680.4301153903,"l":676.2142205184,"c":678.348170296,"v":137788.8125269149,"t":1725710400}
{"o":678.348170296,"h":680.4325061159,"l":672.6304411949,"c":676.8148856019,"v":197630.7420090898,"t":1725714000}
{"o":676.8148856019,"h":681.2498004156,"l":676.1592980142,"c":680.9481206559,"v":189365.4355058092,"t":1725717600}
{"o":680.9481206559,"h":689.4449436458,"l":680.9481206559,"c":686.1127224494,"v":303554.6714394465,"t":1725721200}
{"o":686.1127224494,"h":687.9287381639,"l":678.6754511971,"c":679.0695112447,"v":235712.4921376554,"t":1725724800}
{"o":679.0695112447,"h":681.3909803257,"l":673.8571829893,"c":675.3304129812,"v":251874.2328000955,"t":1725728400}
{"o":675.3304129812,"h":681.2322368608,"l":672.3164343511,"c":679.3238660485,"v":239443.1946342151,"t":1725732000}
{"o":679.3238660485,"h":686.1817159357,"l":678.8704384788,"c":683.3557511892,"v":179235.1429747448,"t":1725735600}
{"o":683.3557511892,"h":683.9974486996,"l":677.8727428583,"c":677.8727428583,"v":148698.2624546303,"t":1725739200}
{"o":677.8727428583,"h":680.9093372199,"l":674.6937509993,"c":675.7163877714,"v":157688.4233727512,"t":1725742800}
{"o":675.7163877714,"h":677.8244641047,"l":670.4207169866,"c":675.0857979668,"v":140188.3531458019,"t":1725746400}
{"o":675.0857979668,"h":680.7800739521,"l":673.2115346232,"c":680.1046258296,"v":120628.9644955001,"t":1725750000}
{"o":680.1046258296,"h":681.3257113449,"l":675.71231918,"c":679.1572310323,"v":145089.4138526942,"t":1725753600}
{"o":679.1572310323,"h":683.1094111916,"l":678.888179487,"c":681.1929417853,"v":135864.6104294959,"t":1725757200}
{"o":681.1929417853,"h":683.8576429531,"l":680.966738237,"c":682.6427298572,"v":140906.4931004322,"t":1725760800}
{"o":682.6427298572,"h":684.322652438,"l":680.6435641051,"c":683.0143512039,"v":114435.3167427023,"t":1725764400}
{"o":683.0143512039,"h":685.4964786146,"l":681.8993453817,"c":684.0927610377,"v":122300.4297936408,"t":1725768000}
{"o":684.0927610377,"h":684.156172517,"l":680.8390867295,"c":680.8390867295,"v":151932.864270508,"t":1725771600}
{"o":680.8390867295,"h":684.4099002926,"l":680.8186341897,"c":683.5968341437,"v":97262.8923331086,"t":1725775200}
{"o":683.5968341437,"h":692.7339508204,"l":683.2860326742,"c":690.0637365844,"v":185635.1839738369,"t":1725778800}
{"o":690.0637365844,"h":691.5798317003,"l":687.861908589,"c":691.1632958575,"v":205235.9073819515,"t":1725782400}
{"o":691.1632958575,"h":697.4285443626,"l":690.4207770834,"c":690.6954617335,"v":229940.4431226352,"t":1725786000}
{"o":690.6954617335,"h":696.2109139286,"l":690.3750738359,"c":695.7012819796,"v":152555.0913289481,"t":1725789600}
{"o":695.7012819796,"h":697.2412571499,"l":692.3207210658,"c":692.7605184451,"v":145156.6104756593,"t":1725793200}
{"o":692.7605184451,"h":693.6837024884,"l":685.0077146468,"c":685.6407165488,"v":186226.9689496969,"t":1725796800}
{"o":685.6407165488,"h":687.3455421479,"l":683.3117156887,"c":686.8672352945,"v":174214.9205708065,"t":1725800400}
{"o":686.8672352945,"h":687.7067784186,"l":679.5311884124,"c":679.5311884124,"v":267760.5385935783,"t":1725804000}
{"o":679.5311884124,"h":681.5062201673,"l":674.2987512094,"c":674.9708342233,"v":413552.1178711893,"t":1725807600}
{"o":674.9708342233,"h":683.4861635973,"l":674.3643030602,"c":680.2675514504,"v":194214.1433530295,"t":1725811200}
{"o":680.2675514504,"h":688.5862127322,"l":680.1249813166,"c":688.2723930847,"v":177821.7498382688,"t":1725814800}
{"o":688.2723930847,"h":688.7821946358,"l":684.7828337361,"c":685.8322993632,"v":159974.8077660222,"t":1725818400}
{"o":685.8322993632,"h":687.4360451694,"l":683.7843399339,"c":685.3068331136,"v":125750.155758226,"t":1725822000}
{"o":685.3068331136,"h":686.6092766703,"l":683.4582754203,"c":685.8476737515,"v":113718.6362915734,"t":1725825600}
{"o":685.8476737515,"h":691.680925796,"l":685.7716271166,"c":687.8949571048,"v":224806.9103791144,"t":1725829200}
{"o":687.8949571048,"h":701.2062008247,"l":685.6327207514,"c":688.7578775777,"v":458074.4364602726,"t":1725832800}
{"o":688.7578775777,"h":694.0496887994,"l":688.0000392971,"c":693.0484373265,"v":186827.9901580557,"t":1725836400}
{"o":693.0484373265,"h":697.8433837097,"l":687.9268843741,"c":693.0079367667,"v":237711.8027229914,"t":1725840000}
{"o":693.0079367667,"h":696.8176970855,"l":688.2558366048,"c":691.351980761,"v":240884.363894411,"t":1725843600}
{"o":691.351980761,"h":692.0339513921,"l":683.6313242702,"c":688.775667649,"v":207363.4054712994,"t":1725847200}
{"o":688.775667649,"h":688.9059006813,"l":681.3326036614,"c":684.9401453974,"v":186432.2339621086,"t":1725850800}
{"o":684.9401453974,"h":686.0133265767,"l":681.1669036899,"c":683.1350489371,"v":144779.4335337697,"t":1725854400}
{"o":683.1350489371,"h":684.4022416786,"l":679.0960118971,"c":680.638437318,"v":147492.2165703296,"t":1725858000}
{"o":680.638437318,"h":685.6398626242,"l":679.9361162161,"c":685.0420391415,"v":192948.7364379416,"t":1725861600}
{"o":685.0420391415,"h":689.0062450196,"l":682.7268646327,"c":688.7380987254,"v":155304.469691406,"t":1725865200}
{"o":688.7380987254,"h":693.4802383618,"l":688.0530709851,"c":691.9021287666,"v":220094.9876828039,"t":1725868800}
{"o":691.9021287666,"h":697.5697950149,"l":688.6988986913,"c":689.6135234823,"v":217559.3321110111,"t":1725872400}
{"o":689.6135234823,"h":694.3459979925,"l":688.1207652585,"c":691.5541259409,"v":160050.6662580176,"t":1725876000}
{"o":691.5541259409,"h":692.1841642676,"l":688.015715783,"c":689.2236491957,"v":141374.1276354945,"t":1725879600}
{"o":689.2236491957,"h":689.6742490754,"l":684.4506176767,"c":688.5508789383,"v":218634.2252763072,"t":1725883200}
{"o":688.5508789383,"h":693.4846420694,"l":685.3360098226,"c":690.9968042529,"v":305371.1500797975,"t":1725886800}
{"o":690.9968042529,"h":693.0210747105,"l":676.3087960204,"c":677.4232188259,"v":393420.4133109785,"t":1725890400}
{"o":677.4232188259,"h":685.1388412083,"l":676.2932651459,"c":683.7509848184,"v":302793.2921680178,"t":1725894000}
{"o":683.7509848184,"h":712.5383705047,"l":683.0552672043,"c":706.5575777521,"v":597800.1766407893,"t":1725897600}
{"o":706.5575777521,"h":712.9579295898,"l":705.53540807,"c":707.6563654062,"v":418424.8881588798,"t":1725901200}
{"o":707.6563654062,"h":710.8619568775,"l":704.3816593212,"c":709.4888545941,"v":325733.2226680632,"t":1725904800}
{"o":709.4888545941,"h":719.9650593338,"l":708.5703266832,"c":719.0048913266,"v":302585.4968113154,"t":1725908400}
{"o":719.0048913266,"h":720.5838769162,"l":712.2918331742,"c":717.4031085641,"v":238238.8899630564,"t":1725912000}
{"o":717.4031085641,"h":729.9337121157,"l":716.2074567615,"c":719.6933798949,"v":450851.0750149552,"t":1725915600}
{"o":719.6933798949,"h":722.6257788613,"l":713.4272963716,"c":715.9475220902,"v":264428.5748337018,"t":1725919200}
{"o":715.9475220902,"h":720.2956490959,"l":713.5300826734,"c":719.3060958186,"v":203292.7272472529,"t":1725922800}
{"o":719.3060958186,"h":720.1411539682,"l":710.7326098107,"c":713.7834120691,"v":228050.8271902757,"t":1725926400}
{"o":713.7834120691,"h":714.6571472941,"l":708.0769513813,"c":709.9847192869,"v":170648.3816425484,"t":1725930000}
{"o":709.9847192869,"h":711.4076347109,"l":707.3032252593,"c":710.5255543647,"v":142503.3633821438,"t":1725933600}
{"o":710.5255543647,"h":711.0496794668,"l":707.1825205654,"c":707.8391244633,"v":164505.4714066435,"t":1725937200}
{"o":707.8391244633,"h":711.0191931896,"l":705.805587997,"c":707.9999962184,"v":139165.1587189773,"t":1725940800}
{"o":707.9999962184,"h":716.7389425814,"l":707.5707140191,"c":716.7389425814,"v":137031.1351079172,"t":1725944400}
{"o":716.7389425814,"h":716.7389425814,"l":712.2809958946,"c":713.1740205505,"v":130590.4792469997,"t":1725948000}
{"o":713.1740205505,"h":720.4457778151,"l":712.0803414937,"c":718.8979968007,"v":211931.4582776662,"t":1725951600}
{"o":718.8979968007,"h":721.6029710066,"l":715.7955808935,"c":717.1133281841,"v":188871.3057701277,"t":1725955200}
{"o":717.1133281841,"h":718.9980694844,"l":714.8556144381,"c":716.4074924932,"v":140905.4297334446,"t":1725958800}
{"o":716.4074924932,"h":719.7789825836,"l":713.8815984571,"c":718.5581575785,"v":158212.887044141,"t":1725962400}
{"o":718.5581575785,"h":720.9654621152,"l":716.7767741069,"c":720.1476316853,"v":143989.5409905726,"t":1725966000}
{"o":720.1476316853,"h":721.9965314354,"l":715.3020794291,"c":715.7885106782,"v":161867.2566240852,"t":1725969600}
{"o":715.7885106782,"h":716.3574280772,"l":710.1878144517,"c":713.8705944246,"v":262307.9623229972,"t":1725973200}
{"o":713.8705944246,"h":724.3080268813,"l":712.0895948255,"c":719.6481666759,"v":416014.9123261567,"t":1725976800}
{"o":719.6481666759,"h":726.1128532035,"l":714.510714816,"c":714.583419122,"v":335025.6301627868,"t":1725980400}
{"o":714.583419122,"h":718.3474569389,"l":712.38820406,"c":716.0593080117,"v":272478.8081728939,"t":1725984000}
{"o":716.0593080117,"h":729.1125027073,"l":715.5474003526,"c":723.1148122805,"v":290920.1887632928,"t":1725987600}
{"o":723.1148122805,"h":734.7786106703,"l":723.1148122805,"c":728.6034279328,"v":452325.159942274,"t":1725991200}
{"o":728.6034279328,"h":729.6320143381,"l":723.3077302802,"c":727.8032947123,"v":300495.3610257755,"t":1725994800}
{"o":727.8032947123,"h":732.8734838534,"l":722.7405442076,"c":722.7405442076,"v":226899.0797622633,"t":1725998400}
{"o":722.7405442076,"h":724.7417587981,"l":719.9335809802,"c":721.0831527061,"v":212761.2550429197,"t":1726002000}
{"o":721.0831527061,"h":724.8821400127,"l":719.7779809959,"c":724.2041025,"v":183203.9706351627,"t":1726005600}
{"o":724.2041025,"h":724.8718775986,"l":721.0011972509,"c":722.2836193681,"v":127371.6546466446,"t":1726009200}
{"o":722.2836193681,"h":723.7751786431,"l":719.6834405404,"c":721.9189128873,"v":168429.4148273269,"t":1726012800}
{"o":721.9189128873,"h":722.2495794506,"l":709.9292262488,"c":710.5978145236,"v":350636.9981925945,"t":1726016400}
{"o":710.5978145236,"h":715.9757019241,"l":710.2321891301,"c":713.5616138219,"v":230395.3373639913,"t":1726020000}
{"o":713.5616138219,"h":714.1307320137,"l":710.0375494644,"c":711.4927240674,"v":183862.0234499697,"t":1726023600}
{"o":711.4927240674,"h":711.4927240674,"l":700.6982070488,"c":704.3194310377,"v":253433.7510678228,"t":1726027200}
{"o":704.3194310377,"h":704.5512758699,"l":698.3182875542,"c":699.4990477189,"v":198616.730863292,"t":1726030800}
{"o":699.4990477189,"h":704.3319770643,"l":698.0924809017,"c":701.0659041548,"v":200653.4967744415,"t":1726034400}
{"o":701.0659041548,"h":705.8794900829,"l":700.538669272,"c":705.224370407,"v":222606.6338980932,"t":1726038000}
{"o":705.224370407,"h":705.2798587654,"l":697.2373934633,"c":699.2938652429,"v":232699.851057678,"t":1726041600}
{"o":699.2938652429,"h":701.7067413802,"l":698.3777825946,"c":700.3741812784,"v":176371.2395895969,"t":1726045200}
{"o":700.3741812784,"h":700.3899041421,"l":688.2064785393,"c":697.4442494825,"v":212215.8923052072,"t":1726048800}
{"o":697.4442494825,"h":704.0426948041,"l":697.4442494825,"c":702.3794546123,"v":198168.1580729503,"t":1726052400}
{"o":702.3794546123,"h":706.4867034014,"l":696.1904541965,"c":702.9754277996,"v":437343.3913382379,"t":1726056000}
{"o":702.9754277996,"h":710.0579211605,"l":688.4182895925,"c":690.2963501289,"v":469500.683231767,"t":1726059600}
{"o":690.2963501289,"h":692.7343563436,"l":682.7263462834,"c":690.4306048889,"v":418482.1629191647,"t":1726063200}
{"o":690.4306048889,"h":704.8572842685,"l":687.467890199,"c":698.4572623139,"v":420611.3106857092,"t":1726066800}
{"o":698.4572623139,"h":705.4657946897,"l":698.0211975813,"c":702.9973160205,"v":369151.894232168,"t":1726070400}
{"o":702.9973160205,"h":710.8023766175,"l":702.57032168,"c":708.7080860194,"v":370802.8983885383,"t":1726074000}
{"o":708.7080860194,"h":711.3546152408,"l":700.124326509,"c":704.4282524938,"v":348959.0978488189,"t":1726077600}
{"o":704.4282524938,"h":707.9928600768,"l":701.2290657057,"c":706.8821778015,"v":259495.1670045564,"t":1726081200}
{"o":706.8821778015,"h":708.9852684432,"l":704.8433258063,"c":706.2370314623,"v":178478.2374739196,"t":1726084800}
{"o":706.2370314623,"h":707.9009808506,"l":703.0560144109,"c":704.9848310323,"v":195155.8767896203,"t":1726088400}
{"o":704.9848310323,"h":706.2186611618,"l":703.7916107425,"c":705.8557837142,"v":142207.5669397383,"t":1726092000}
{"o":705.8557837142,"h":707.5450037715,"l":704.2864613939,"c":705.3615903894,"v":136235.57556541,"t":1726095600}
{"o":705.3615903894,"h":715.0848580758,"l":705.0149920954,"c":711.5906344659,"v":279132.8217027213,"t":1726099200}
{"o":711.5906344659,"h":718.340161342,"l":711.5906344659,"c":717.8873901776,"v":199534.191630509,"t":1726102800}
{"o":717.8873901776,"h":724.518607885,"l":717.3470834863,"c":721.2950225866,"v":290602.9410845812,"t":1726106400}
{"o":721.2950225866,"h":724.4154023534,"l":719.4213456366,"c":722.5085315186,"v":218257.6450491501,"t":1726110000}
{"o":722.5085315186,"h":725.7013130166,"l":719.4180708172,"c":720.3296004608,"v":172942.0614684772,"t":1726113600}
{"o":720.3296004608,"h":721.7539072655,"l":716.3183876107,"c":718.6647031173,"v":188145.7738826401,"t":1726117200}
{"o":718.6647031173,"h":726.5309555744,"l":715.3836330752,"c":716.819847659,"v":140877.2275762291,"t":1726120800}
{"o":716.819847659,"h":720.2546793478,"l":716.0274531591,"c":718.6844911182,"v":190729.8539249298,"t":1726124400}
{"o":718.6844911182,"h":721.1406035953,"l":717.7289942888,"c":718.6635934663,"v":199870.5235510459,"t":1726128000}
{"o":718.6635934663,"h":719.3076049451,"l":715.7010488949,"c":715.9395610326,"v":149555.9811559028,"t":1726131600}
{"o":715.9395610326,"h":718.0549356894,"l":714.8210438917,"c":715.3887503514,"v":155475.9989465339,"t":1726135200}
{"o":715.3887503514,"h":719.2528291611,"l":714.8875948844,"c":717.7491604319,"v":183626.5663226683,"t":1726138800}
{"o":717.7491604319,"h":720.0526770138,"l":713.9391988604,"c":714.408090691,"v":217428.3968575495,"t":1726142400}
{"o":714.408090691,"h":719.4170373099,"l":713.2356409716,"c":716.2102361485,"v":244075.9338869908,"t":1726146000}
{"o":716.2102361485,"h":728.6303491462,"l":715.1200230174,"c":715.4037982216,"v":332624.2322912511,"t":1726149600}
{"o":715.4037982216,"h":721.6486920562,"l":710.4576414499,"c":711.0477408841,"v":334927.3191461908,"t":1726153200}
{"o":711.0477408841,"h":718.0803763487,"l":710.7958418335,"c":717.4752112777,"v":263569.7573722643,"t":1726156800}
{"o":717.4752112777,"h":721.5294257811,"l":715.9858177301,"c":720.7372390809,"v":263495.039782047,"t":1726160400}
{"o":720.7372390809,"h":722.7802273228,"l":717.1009887784,"c":719.7330341393,"v":231969.3794504216,"t":1726164000}
{"o":719.7330341393,"h":723.0185689139,"l":719.0170481063,"c":722.5857118565,"v":215255.3059054115,"t":1726167600}
{"o":722.5857118565,"h":725.4750408065,"l":719.3504748618,"c":723.3213338858,"v":341141.1693413353,"t":1726171200}
{"o":723.3213338858,"h":726.4896996715,"l":720.1615816073,"c":721.7160283012,"v":233512.8173453693,"t":1726174800}
{"o":721.7160283012,"h":729.6373681956,"l":721.4806447787,"c":726.2810759167,"v":181752.5441599523,"t":1726178400}
{"o":726.2810759167,"h":726.7327259111,"l":723.7177724132,"c":724.4168353229,"v":271277.4963686602,"t":1726182000}
{"o":724.4168353229,"h":725.393678712,"l":721.1312746615,"c":721.7813640329,"v":205942.5265550921,"t":1726185600}
{"o":721.7813640329,"h":722.2725942214,"l":715.5285160444,"c":718.0917401101,"v":172261.0238767859,"t":1726189200}
{"o":718.0917401101,"h":719.005685602,"l":715.5673785639,"c":717.3905477861,"v":305031.6070637134,"t":1726192800}
{"o":717.3905477861,"h":718.7345147571,"l":715.514572469,"c":715.801730226,"v":216988.1385362249,"t":1726196400}
{"o":715.801730226,"h":717.8276305643,"l":714.318194418,"c":715.2018686119,"v":135614.1314733503,"t":1726200000}
{"o":715.2018686119,"h":718.1418944595,"l":715.0485732198,"c":717.5560083135,"v":121364.8982238639,"t":1726203600}
{"o":717.5560083135,"h":717.5749775657,"l":712.4361289086,"c":712.4361289086,"v":108662.4907696084,"t":1726207200}
{"o":712.4361289086,"h":716.9423933986,"l":712.2318200683,"c":716.5685730198,"v":166688.6325360663,"t":1726210800}
{"o":716.5685730198,"h":717.2027775733,"l":712.6142225448,"c":712.9464639407,"v":134731.6784194162,"t":1726214400}
{"o":712.9464639407,"h":715.7421023182,"l":711.5469177328,"c":711.6854744755,"v":117495.2072185087,"t":1726218000}
{"o":711.6854744755,"h":715.4650886319,"l":709.2197500395,"c":714.3142531472,"v":186158.8024173953,"t":1726221600}
{"o":714.3142531472,"h":714.4088359716,"l":705.7106313366,"c":706.0116199371,"v":238407.4290762743,"t":1726225200}
{"o":706.0116199371,"h":707.451571591,"l":701.1564833917,"c":705.4554302849,"v":306002.3815916363,"t":1726228800}
{"o":705.4554302849,"h":707.3581887457,"l":702.1064540907,"c":706.4996222267,"v":253606.9941584246,"t":1726232400}
{"o":706.4996222267,"h":712.983881873,"l":703.1421281926,"c":712.8739147686,"v":317845.0742200256,"t":1726236000}
{"o":712.8739147686,"h":731.3649810393,"l":712.2444832919,"c":727.6103996864,"v":497271.2868932154,"t":1726239600}
{"o":727.6103996864,"h":734.3738591475,"l":724.1657565859,"c":726.7901730579,"v":412954.3567465808,"t":1726243200}
{"o":726.7901730579,"h":733.5346025408,"l":726.5708673991,"c":730.6759946313,"v":431680.7859865758,"t":1726246800}
{"o":730.6759946313,"h":736.1998401521,"l":728.4865296841,"c":733.7027181482,"v":363961.6510879403,"t":1726250400}
{"o":733.7027181482,"h":736.5701876541,"l":732.6692634077,"c":735.4308334927,"v":249605.4223254656,"t":1726254000}
{"o":735.4308334927,"h":739.772513094,"l":734.8424549286,"c":736.3253292002,"v":238742.1986372287,"t":1726257600}
{"o":736.3253292002,"h":744.032672837,"l":732.7192529218,"c":739.8518134002,"v":289445.4708698008,"t":1726261200}
{"o":739.8518134002,"h":745.1312544098,"l":739.8518134002,"c":742.5816844425,"v":219574.6004400766,"t":1726264800}
{"o":742.5816844425,"h":743.0875323015,"l":737.2417548435,"c":740.7179534069,"v":159863.1418179718,"t":1726268400}
{"o":740.7179534069,"h":742.6441596372,"l":737.9147300886,"c":738.3136591665,"v":167058.9142810543,"t":1726272000}
{"o":738.3136591665,"h":743.7747122352,"l":738.1135042557,"c":741.703508004,"v":167756.0247486947,"t":1726275600}
{"o":741.703508004,"h":743.9622444204,"l":739.9690285821,"c":740.1506500804,"v":153504.2777177598,"t":1726279200}
{"o":740.1506500804,"h":749.2107863511,"l":740.055045739,"c":742.9544171316,"v":258734.6243218334,"t":1726282800}
{"o":742.9544171316,"h":743.5761745463,"l":740.7659894365,"c":740.8194573959,"v":198826.8153864821,"t":1726286400}
{"o":740.8194573959,"h":742.1983824537,"l":734.9702284494,"c":735.348975569,"v":126791.1123483359,"t":1726290000}
{"o":735.348975569,"h":736.7701720189,"l":732.3672680729,"c":734.7786081637,"v":210204.687566551,"t":1726293600}
{"o":734.7786081637,"h":735.1659717333,"l":732.0349535094,"c":732.4347099475,"v":156725.4208668536,"t":1726297200}
{"o":732.4347099475,"h":733.0478527062,"l":727.9738641511,"c":729.8782314583,"v":157860.105580588,"t":1726300800}
{"o":729.8782314583,"h":732.5422450807,"l":729.1381111301,"c":732.5365246135,"v":193650.3655466883,"t":1726304400}
{"o":732.5365246135,"h":732.5365246135,"l":728.9148420478,"c":730.46633133,"v":126873.159541982,"t":1726308000}
{"o":730.46633133,"h":730.5041698322,"l":726.9665229342,"c":728.9805996179,"v":154917.2888450786,"t":1726311600}
{"o":728.9805996179,"h":731.6652925153,"l":727.527378921,"c":730.1973565165,"v":156860.8645062686,"t":1726315200}
{"o":730.1973565165,"h":731.1726951118,"l":727.8745029122,"c":730.7723996079,"v":133745.8841003228,"t":1726318800}
{"o":730.7723996079,"h":735.8963790747,"l":729.1326357453,"c":734.4845244633,"v":205354.3332920098,"t":1726322400}
{"o":734.4845244633,"h":734.7650714346,"l":730.187503774,"c":731.767379555,"v":138816.3714849187,"t":1726326000}
{"o":731.767379555,"h":734.5339742327,"l":730.8751716029,"c":731.9999117222,"v":158433.7502446096,"t":1726329600}
{"o":731.9999117222,"h":731.9999117222,"l":729.0422059926,"c":729.4932310381,"v":135780.8304739521,"t":1726333200}
{"o":729.4932310381,"h":730.2525690297,"l":722.6608444446,"c":729.4294513342,"v":281069.8845752418,"t":1726336800}
{"o":729.4294513342,"h":729.5118615361,"l":726.9811403781,"c":727.3969903572,"v":157849.9677602375,"t":1726340400}
{"o":727.3969903572,"h":731.237493341,"l":727.3859086929,"c":729.7185906793,"v":140244.2159986218,"t":1726344000}
{"o":729.7185906793,"h":731.3163094024,"l":728.985712345,"c":729.6895159196,"v":123887.6939127582,"t":1726347600}
{"o":729.6895159196,"h":731.5646491918,"l":728.5234971083,"c":730.5622333507,"v":118570.4267101809,"t":1726351200}
{"o":730.5622333507,"h":731.6060265467,"l":729.5316530379,"c":730.6637246426,"v":91117.0877350486,"t":1726354800}
{"o":730.6637246426,"h":733.8039428989,"l":729.9122359296,"c":732.3688313655,"v":120429.7383535318,"t":1726358400}
{"o":732.3688313655,"h":734.4956505027,"l":730.9758226217,"c":734.176090621,"v":114895.25992305,"t":1726362000}
{"o":734.176090621,"h":734.7455775752,"l":731.7696071027,"c":733.6270908002,"v":106082.2899555712,"t":1726365600}
{"o":733.6270908002,"h":734.2134281469,"l":731.9255254324,"c":732.0011895462,"v":179818.6978585089,"t":1726369200}
{"o":732.0011895462,"h":732.8492729491,"l":729.2832194791,"c":729.7265970825,"v":177886.8360099096,"t":1726372800}
{"o":729.7265970825,"h":731.5101660235,"l":728.6376092859,"c":730.2450667862,"v":119520.3512123508,"t":1726376400}
{"o":730.2450667862,"h":732.1948454607,"l":730.2143830711,"c":732.0475590061,"v":115085.7144038277,"t":1726380000}
{"o":732.0475590061,"h":732.0650148239,"l":729.2637099918,"c":730.4955325361,"v":129028.8347209313,"t":1726383600}
{"o":730.4955325361,"h":730.6426598627,"l":727.5497087799,"c":728.4060652936,"v":120380.1654577664,"t":1726387200}
{"o":728.4060652936,"h":728.9182107706,"l":726.1979434849,"c":726.8024399503,"v":107395.5927527637,"t":1726390800}
{"o":726.8024399503,"h":727.3162793936,"l":723.7383426571,"c":724.2743342076,"v":127552.0661264978,"t":1726394400}
{"o":724.2743342076,"h":724.2743342076,"l":720.0855188636,"c":722.3795945334,"v":129296.5078984824,"t":1726398000}
{"o":722.3795945334,"h":724.0348830342,"l":719.5512976405,"c":723.9999192229,"v":139812.4945283573,"t":1726401600}
{"o":723.9999192229,"h":726.5678686022,"l":721.8408660808,"c":723.1306034317,"v":185078.7544837756,"t":1726405200}
{"o":723.1306034317,"h":724.3184721349,"l":717.1363801495,"c":723.1518727039,"v":201543.9039750882,"t":1726408800}
{"o":723.1518727039,"h":724.25745729,"l":720.7522591101,"c":722.9044807177,"v":181680.0890867099,"t":1726412400}
{"o":722.9044807177,"h":723.4814300421,"l":712.3816498359,"c":712.9563681239,"v":194749.6460990772,"t":1726416000}
{"o":712.9563681239,"h":714.6269447306,"l":708.0256026844,"c":710.613173022,"v":245861.3701418894,"t":1726419600}
{"o":710.613173022,"h":715.8797244152,"l":709.752023348,"c":712.0643646716,"v":238923.0353319829,"t":1726423200}
{"o":712.0643646716,"h":714.746921127,"l":710.6098048426,"c":710.7571379955,"v":159267.2445005095,"t":1726426800}
{"o":710.7571379955,"h":711.1478639533,"l":707.3265868434,"c":709.1691866901,"v":173305.9597272024,"t":1726430400}
{"o":709.1691866901,"h":709.21310956,"l":695.5857157638,"c":703.5765637248,"v":235851.7220119238,"t":1726434000}
{"o":703.5765637248,"h":703.7601553036,"l":698.7354732162,"c":702.390958419,"v":263279.4607485381,"t":1726437600}
{"o":702.390958419,"h":704.7710936867,"l":694.5796278386,"c":699.7223567412,"v":358380.4886476855,"t":1726441200}
{"o":699.7223567412,"h":702.0057334982,"l":697.0226818565,"c":698.2462834799,"v":250328.2300135151,"t":1726444800}
{"o":698.2462834799,"h":698.2462834799,"l":691.1061219247,"c":693.2584886402,"v":263242.5573614484,"t":1726448400}
{"o":693.2584886402,"h":694.9622443304,"l":688.3401432597,"c":690.4355604264,"v":246638.9255781804,"t":1726452000}
{"o":690.4355604264,"h":696.0679231044,"l":689.9841060288,"c":695.7683409295,"v":173870.374296064,"t":1726455600}
{"o":695.7683409295,"h":697.7190259004,"l":695.1765955284,"c":695.7455717159,"v":167028.2434551456,"t":1726459200}
{"o":695.7455717159,"h":699.5349183511,"l":695.4339323655,"c":699.173935828,"v":120692.9498848935,"t":1726462800}
{"o":699.173935828,"h":700.4348213071,"l":694.443984641,"c":695.4960547229,"v":164128.1711495065,"t":1726466400}
{"o":695.4960547229,"h":699.6621810549,"l":694.8862968261,"c":698.8523114996,"v":160828.2365007734,"t":1726470000}
{"o":698.8523114996,"h":704.982933799,"l":698.0675531719,"c":701.5101563484,"v":210503.340531968,"t":1726473600}
{"o":701.5101563484,"h":704.5348237169,"l":696.7607296266,"c":696.8082400693,"v":193292.6003813595,"t":1726477200}
{"o":696.8082400693,"h":704.4416193736,"l":695.785710125,"c":702.9100972092,"v":206455.1446307283,"t":1726480800}
{"o":702.9100972092,"h":704.0887810895,"l":701.3566847688,"c":702.2492123751,"v":153202.5868734833,"t":1726484400}
{"o":702.2492123751,"h":704.5762321277,"l":700.1108366823,"c":701.1438825198,"v":199565.8349054621,"t":1726488000}
{"o":701.1438825198,"h":704.1243227612,"l":698.2814487209,"c":703.6470152906,"v":261177.7853359559,"t":1726491600}
{"o":703.6470152906,"h":704.7623847805,"l":692.075731531,"c":694.3814688216,"v":342762.04087725,"t":1726495200}
{"o":694.3814688216,"h":702.6541876244,"l":692.5372684837,"c":699.9536322616,"v":272257.7096796842,"t":1726498800}
{"o":699.9536322616,"h":701.3123358127,"l":694.610325665,"c":694.6491184458,"v":226695.5116590723,"t":1726502400}
{"o":694.6491184458,"h":701.6724608632,"l":686.5388652021,"c":700.076527265,"v":398777.359540655,"t":1726506000}
{"o":700.076527265,"h":700.5648682683,"l":692.1418191127,"c":695.0279520115,"v":213642.3776397597,"t":1726509600}
{"o":695.0279520115,"h":699.2584821398,"l":693.3627601362,"c":698.1419818833,"v":197558.0281360758,"t":1726513200}
{"o":698.1419818833,"h":700.6426056105,"l":692.721204165,"c":692.721204165,"v":189648.1790076921,"t":1726516800}
{"o":692.721204165,"h":700.0771665351,"l":691.9818922631,"c":700.0771665351,"v":181240.0605444126,"t":1726520400}
{"o":700.0771665351,"h":700.2145029701,"l":694.566173654,"c":695.6637164881,"v":130640.0107419986,"t":1726524000}
{"o":695.6637164881,"h":702.753837374,"l":695.6637164881,"c":700.275096886,"v":143205.1496871476,"t":1726527600}
{"o":700.275096886,"h":702.719483695,"l":695.9871462758,"c":696.2294712139,"v":171874.2407408855,"t":1726531200}
{"o":696.2294712139,"h":698.6634125761,"l":694.0349449279,"c":695.0866512526,"v":176024.2505118261,"t":1726534800}
{"o":695.0866512526,"h":700.2530417412,"l":693.3173104915,"c":696.5585293364,"v":211914.508280452,"t":1726538400}
{"o":696.5585293364,"h":699.9836460074,"l":696.0642095603,"c":698.314777175,"v":136529.0188325139,"t":1726542000}
{"o":698.314777175,"h":700.2448452947,"l":696.1557274189,"c":699.2397568406,"v":117626.9156377493,"t":1726545600}
{"o":699.2397568406,"h":707.4571097953,"l":699.1421904846,"c":705.9766623636,"v":168165.3408579489,"t":1726549200}
{"o":705.9766623636,"h":706.5884178475,"l":702.7090487227,"c":702.9457000269,"v":170387.1225181049,"t":1726552800}
{"o":702.9457000269,"h":705.2193039405,"l":702.2727523816,"c":704.2581050894,"v":178300.1584873454,"t":1726556400}
{"o":704.2581050894,"h":707.2756968528,"l":704.2581050894,"c":705.3701747576,"v":148708.7373733557,"t":1726560000}
{"o":705.3701747576,"h":707.2084995784,"l":701.5511394804,"c":705.6851512126,"v":172136.5607817299,"t":1726563600}
{"o":705.6851512126,"h":710.0950872409,"l":704.3609768705,"c":706.9023197727,"v":194385.8190794266,"t":1726567200}
{"o":706.9023197727,"h":708.8730257935,"l":701.9954130867,"c":702.3497124641,"v":182562.1202249324,"t":1726570800}
{"o":702.3497124641,"h":705.5827424394,"l":700.1399514203,"c":704.9260506526,"v":200104.7534031752,"t":1726574400}
{"o":704.9260506526,"h":706.5868819754,"l":697.3746193227,"c":698.6225226583,"v":259591.0241771087,"t":1726578000}
{"o":698.6225226583,"h":718.3191202679,"l":697.6311654874,"c":711.0331692711,"v":533496.8475926628,"t":1726581600}
{"o":711.0331692711,"h":725.4972729845,"l":710.7645464047,"c":717.0849930606,"v":403459.2337985967,"t":1726585200}
{"o":717.0849930606,"h":718.6429167183,"l":703.3953080184,"c":705.1241175296,"v":396492.5567521174,"t":1726588800}
{"o":705.1241175296,"h":711.9793692911,"l":703.955916271,"c":709.1737916787,"v":274097.504193137,"t":1726592400}
{"o":709.1737916787,"h":710.8353680595,"l":703.0539018076,"c":705.633383602,"v":220867.0654095718,"t":1726596000}
{"o":705.633383602,"h":707.3395863337,"l":698.0604959547,"c":704.0372236504,"v":262626.5499834783,"t":1726599600}
{"o":704.0372236504,"h":706.4902332104,"l":701.8120909002,"c":702.8166997539,"v":235274.754596961,"t":1726603200}
{"o":702.8166997539,"h":706.8987054122,"l":702.7538886401,"c":705.7743424143,"v":176031.7632991266,"t":1726606800}
{"o":705.7743424143,"h":705.7743424143,"l":701.3026303581,"c":701.4995733453,"v":172363.1512523709,"t":1726610400}
{"o":701.4995733453,"h":701.4995733453,"l":698.6422538439,"c":700.6153614965,"v":153981.0640129454,"t":1726614000}
{"o":700.6153614965,"h":701.0381049942,"l":693.6192534844,"c":699.2965678246,"v":199114.3924569913,"t":1726617600}
{"o":699.2965678246,"h":700.9562821048,"l":695.9761256632,"c":697.2682046099,"v":182273.8558090432,"t":1726621200}
{"o":697.2682046099,"h":701.39841746,"l":696.4981770935,"c":701.39841746,"v":156953.7797863383,"t":1726624800}
{"o":701.39841746,"h":703.8540313884,"l":701.0485876831,"c":701.2679439917,"v":198515.4870375804,"t":1726628400}
{"o":701.2679439917,"h":702.1393059673,"l":695.5903733214,"c":698.2300508188,"v":188683.45898218,"t":1726632000}
{"o":698.2300508188,"h":698.6054751756,"l":695.6396822182,"c":697.6831037517,"v":132508.1143815232,"t":1726635600}
{"o":697.6831037517,"h":699.6837184673,"l":692.3076749765,"c":699.075166406,"v":432249.5560864453,"t":1726639200}
{"o":699.075166406,"h":700.5145759244,"l":698.4144194693,"c":699.4331505346,"v":219916.6379055518,"t":1726642800}
{"o":699.4331505346,"h":699.4527159268,"l":695.5374744276,"c":696.2765118153,"v":162009.8183089346,"t":1726646400}
{"o":696.2765118153,"h":696.7004649074,"l":688.0938718938,"c":688.1107607395,"v":215417.1549786046,"t":1726650000}
{"o":688.1107607395,"h":690.0736970666,"l":682.0653413477,"c":689.2144488674,"v":245898.0244750025,"t":1726653600}
{"o":689.2144488674,"h":691.7032682927,"l":687.5775992587,"c":689.1999854448,"v":156527.1711323459,"t":1726657200}
{"o":689.1999854448,"h":692.5932962121,"l":685.8277452297,"c":691.9892696172,"v":169218.1328662102,"t":1726660800}
{"o":691.9892696172,"h":694.0991669246,"l":682.821205354,"c":685.2931148077,"v":232157.5485407336,"t":1726664400}
{"o":685.2931148077,"h":686.5682905158,"l":680.5059610364,"c":681.5237686068,"v":256174.856608539,"t":1726668000}
{"o":681.5237686068,"h":684.3019057514,"l":676.8428385459,"c":679.96347524,"v":295017.3605263049,"t":1726671600}
{"o":679.96347524,"h":687.0856575356,"l":677.608761824,"c":686.1131695865,"v":251788.6877377928,"t":1726675200}
{"o":686.1131695865,"h":690.9954083289,"l":680.891865187,"c":688.2061509004,"v":247171.4682963306,"t":1726678800}
{"o":688.2061509004,"h":708.6254959088,"l":686.8128847386,"c":699.6801032238,"v":993510.9764993534,"t":1726682400}
{"o":699.6801032238,"h":699.6801032238,"l":686.9192877489,"c":689.2685704908,"v":535892.0569924222,"t":1726686000}
{"o":689.2685704908,"h":697.1457023419,"l":684.2969626468,"c":696.5817652497,"v":256481.159444409,"t":1726689600}
{"o":696.5817652497,"h":701.314003996,"l":694.7870279503,"c":698.7068245632,"v":232783.7605334833,"t":1726693200}
{"o":698.7068245632,"h":701.4090968117,"l":696.3859883258,"c":699.8855852976,"v":201442.2670821541,"t":1726696800}
{"o":699.8855852976,"h":715.9681158271,"l":699.8855852976,"c":715.240200447,"v":345527.1565681928,"t":1726700400}
{"o":715.240200447,"h":726.7997411655,"l":715.0868846026,"c":722.8640765223,"v":548462.5987034597,"t":1726704000}
{"o":722.8640765223,"h":724.7196479135,"l":717.6330371622,"c":721.6002154962,"v":323216.0302961641,"t":1726707600}
{"o":721.6002154962,"h":731.382722393,"l":719.1589520678,"c":730.5374651088,"v":278775.09025552,"t":1726711200}
{"o":730.5374651088,"h":738.4909125701,"l":730.5291916326,"c":735.2053900525,"v":311620.2038055358,"t":1726714800}
{"o":735.2053900525,"h":740.9908227049,"l":733.7022244103,"c":739.8353738987,"v":239445.4341559461,"t":1726718400}
{"o":739.8353738987,"h":741.749583314,"l":736.1599907196,"c":736.9894609867,"v":232125.0225249619,"t":1726722000}
{"o":736.9894609867,"h":743.6134374307,"l":732.8581674945,"c":737.5696367961,"v":310408.8262425197,"t":1726725600}
{"o":737.5696367961,"h":740.1300265337,"l":735.7881213632,"c":737.8914165922,"v":275019.5575998524,"t":1726729200}
{"o":737.8914165922,"h":740.647348594,"l":737.0268924729,"c":737.18818095,"v":254643.6004329732,"t":1726732800}
{"o":737.18818095,"h":741.2985532025,"l":736.305840979,"c":738.5047686521,"v":259666.2577653449,"t":1726736400}
{"o":738.5047686521,"h":742.7916809162,"l":737.4376085561,"c":738.1280765485,"v":283366.4305906915,"t":1726740000}
{"o":738.1280765485,"h":743.8026586173,"l":737.8089882084,"c":742.9303050253,"v":296504.5081963822,"t":1726743600}
{"o":742.9303050253,"h":750.4168913309,"l":741.0411762132,"c":748.7680706798,"v":496591.2926453676,"t":1726747200}
{"o":748.7680706798,"h":754.9437345411,"l":746.1415479984,"c":748.2503317742,"v":384029.2703477412,"t":1726750800}
{"o":748.2503317742,"h":756.0402851113,"l":748.1059899977,"c":750.6268930331,"v":388409.0319423664,"t":1726754400}
{"o":750.6268930331,"h":761.8580701053,"l":749.4913810503,"c":761.5801760184,"v":334530.0560778732,"t":1726758000}
{"o":761.5801760184,"h":769.1015216732,"l":758.9474796257,"c":763.2302892436,"v":400744.8295770093,"t":1726761600}
{"o":763.2302892436,"h":765.9717269781,"l":759.390444757,"c":762.465825604,"v":290006.9059075207,"t":1726765200}
{"o":762.465825604,"h":767.8574064362,"l":762.1767662262,"c":765.3086455546,"v":287715.716358386,"t":1726768800}
{"o":765.3086455546,"h":767.1225956636,"l":761.5009755818,"c":761.8103083408,"v":247078.6545042784,"t":1726772400}
{"o":761.8103083408,"h":766.0159763993,"l":761.1322049345,"c":765.1878835217,"v":218542.6962845103,"t":1726776000}
{"o":765.1878835217,"h":765.5565860788,"l":754.5133662748,"c":754.9313641245,"v":218973.8373564253,"t":1726779600}
{"o":754.9313641245,"h":760.6496061722,"l":751.5423169916,"c":758.5577827019,"v":256071.7755424831,"t":1726783200}
{"o":758.5577827019,"h":761.5151766754,"l":757.0276333652,"c":760.7573856468,"v":236375.5192392594,"t":1726786800}
{"o":760.7573856468,"h":764.1423958812,"l":754.7547587686,"c":755.1903781187,"v":267174.7953040479,"t":1726790400}
{"o":755.1903781187,"h":759.1073653442,"l":751.837722689,"c":756.9748816168,"v":225974.2590435936,"t":1726794000}
{"o":756.9748816168,"h":758.994966825,"l":751.9235919518,"c":758.6579771545,"v":197149.8609919136,"t":1726797600}
{"o":758.6579771545,"h":770.2584562935,"l":757.9788380164,"c":770.2584562935,"v":255247.502098117,"t":1726801200}
{"o":770.2584562935,"h":792.3445233145,"l":769.2314947896,"c":788.9363781985,"v":534472.2159187,"t":1726804800}
{"o":788.9363781985,"h":798.8648683444,"l":784.3471141592,"c":790.0576612704,"v":359048.1288982479,"t":1726808400}
{"o":790.0576612704,"h":811.4785954421,"l":786.7610313577,"c":806.5549685543,"v":408759.0274285384,"t":1726812000}
{"o":806.5549685543,"h":806.9675142039,"l":796.4368497389,"c":804.3154681947,"v":366784.6640161547,"t":1726815600}
{"o":804.3154681947,"h":811.4685491824,"l":798.4757492908,"c":803.1145806648,"v":579761.0398800228,"t":1726819200}
{"o":803.1145806648,"h":808.4377701282,"l":801.6197851913,"c":804.1773921141,"v":238573.141606812,"t":1726822800}
{"o":804.1773921141,"h":808.5136668352,"l":799.9909353633,"c":807.297891197,"v":248161.074281353,"t":1726826400}
{"o":807.297891197,"h":807.7029363161,"l":799.2004610257,"c":801.8257785968,"v":278571.1957013346,"t":1726830000}
{"o":801.8257785968,"h":805.0230872093,"l":797.2627342508,"c":801.1210354905,"v":256980.4353673847,"t":1726833600}
{"o":801.1210354905,"h":802.130420621,"l":780.9366933383,"c":784.1450534862,"v":425973.1703595301,"t":1726837200}
{"o":784.1450534862,"h":794.9277088125,"l":776.8046812359,"c":787.1411591711,"v":418557.722809366,"t":1726840800}
{"o":787.1411591711,"h":792.1125447944,"l":781.4658011129,"c":787.4037483874,"v":302645.5952811617,"t":1726844400}
{"o":787.4037483874,"h":790.9202304057,"l":782.9403305568,"c":786.370158505,"v":263385.5062028056,"t":1726848000}
{"o":786.370158505,"h":788.0660617581,"l":776.0005753277,"c":776.7267433845,"v":313608.6139185239,"t":1726851600}
{"o":776.7267433845,"h":779.5748450028,"l":771.0393350576,"c":778.6532571909,"v":280603.1646580089,"t":1726855200}
{"o":778.6532571909,"h":784.6695222983,"l":777.1502035888,"c":780.9677841635,"v":216469.533558083,"t":1726858800}
{"o":780.9677841635,"h":784.3425199366,"l":779.4012479238,"c":780.8925679134,"v":176212.9270634223,"t":1726862400}
{"o":780.8925679134,"h":790.4433979202,"l":780.6700312457,"c":784.1574298566,"v":232677.7401503889,"t":1726866000}
{"o":784.1574298566,"h":786.9462445172,"l":782.0225484934,"c":783.7232263354,"v":159089.4673334328,"t":1726869600}
{"o":783.7232263354,"h":783.7769481068,"l":778.9623469593,"c":780.8060628859,"v":180767.9549046926,"t":1726873200}
{"o":780.8060628859,"h":788.1656294795,"l":775.1233105714,"c":783.5127072012,"v":286994.9944794967,"t":1726876800}
{"o":783.5127072012,"h":784.9145385855,"l":773.7442619358,"c":774.3204776412,"v":228545.2161299629,"t":1726880400}
{"o":774.3204776412,"h":776.9686425877,"l":772.0047017402,"c":775.2430149421,"v":204232.3213535952,"t":1726884000}
{"o":775.2430149421,"h":780.7618738682,"l":774.1829255983,"c":777.768496538,"v":187484.9573814929,"t":1726887600}
{"o":777.768496538,"h":778.6114022649,"l":770.2360746523,"c":773.9654162388,"v":208809.7696662037,"t":1726891200}
{"o":773.9654162388,"h":777.8600414629,"l":772.9857654108,"c":777.3784157992,"v":213292.5454453903,"t":1726894800}
{"o":777.3784157992,"h":783.9341478571,"l":776.0462866313,"c":782.2120974993,"v":162883.6874240669,"t":1726898400}
{"o":782.2120974993,"h":786.9292166961,"l":781.240573913,"c":785.0996678922,"v":156672.1965623419,"t":1726902000}
{"o":785.0996678922,"h":788.0278239095,"l":782.5751779769,"c":783.4462517402,"v":141522.2828707052,"t":1726905600}
{"o":783.4462517402,"h":786.7649606987,"l":782.9036521044,"c":785.393878403,"v":151862.3619085297,"t":1726909200}
{"o":785.393878403,"h":785.7481430081,"l":779.9210711446,"c":782.1177231475,"v":140531.9146534171,"t":1726912800}
{"o":782.1177231475,"h":784.6755068599,"l":781.4702811834,"c":783.9284523651,"v":147581.129496637,"t":1726916400}
{"o":783.9284523651,"h":785.4933801222,"l":781.4540118538,"c":785.383678527,"v":124117.1880499788,"t":1726920000}
{"o":785.383678527,"h":791.6068280199,"l":782.9181695142,"c":790.947251401,"v":168734.6176184473,"t":1726923600}
{"o":790.947251401,"h":795.8509407048,"l":789.6213760259,"c":793.7978247843,"v":222932.3178818364,"t":1726927200}
{"o":793.7978247843,"h":794.1464445903,"l":785.3688062226,"c":786.504189854,"v":213691.679556611,"t":1726930800}
{"o":786.504189854,"h":789.2101110935,"l":784.1653907894,"c":787.5909126819,"v":303460.7054913969,"t":1726934400}
{"o":787.5909126819,"h":791.0333474967,"l":785.8941579052,"c":789.020545399,"v":204255.1743302244,"t":1726938000}
{"o":789.020545399,"h":792.5401563538,"l":787.0121581366,"c":787.0968389716,"v":182793.0825534731,"t":1726941600}
{"o":787.0968389716,"h":789.1810654956,"l":784.4138532816,"c":784.9077944479,"v":267970.8137848764,"t":1726945200}
{"o":784.9077944479,"h":787.5238496218,"l":784.3052188042,"c":786.1699075028,"v":159827.3886706595,"t":1726948800}
{"o":786.1699075028,"h":789.2368067501,"l":785.0704387513,"c":787.4212516395,"v":151622.3506345803,"t":1726952400}
{"o":787.4212516395,"h":791.3598922956,"l":787.2584973256,"c":791.3598922956,"v":129999.6276699187,"t":1726956000}
{"o":791.3598922956,"h":798.0922839376,"l":789.7277050832,"c":795.7295135307,"v":170434.7524506552,"t":1726959600}
{"o":795.7295135307,"h":798.5712516575,"l":789.1707845333,"c":793.2438513178,"v":196936.7710134303,"t":1726963200}
{"o":793.2438513178,"h":793.3845720984,"l":786.709022647,"c":787.6362328858,"v":149641.6209865331,"t":1726966800}
{"o":787.6362328858,"h":788.7279757336,"l":783.5176972215,"c":786.4302074914,"v":226767.0222896033,"t":1726970400}
{"o":786.4302074914,"h":789.776513437,"l":785.4313822102,"c":788.942290544,"v":149503.7688198484,"t":1726974000}
{"o":788.942290544,"h":793.6354969163,"l":788.4001977795,"c":790.8407437245,"v":154513.5870767329,"t":1726977600}
{"o":790.8407437245,"h":791.1429083017,"l":783.7570904079,"c":784.0794173861,"v":157522.3047636373,"t":1726981200}
{"o":784.0794173861,"h":786.1007427529,"l":779.6682762016,"c":780.4859972418,"v":138076.9036440523,"t":1726984800}
{"o":780.4859972418,"h":783.9369451135,"l":779.8552881264,"c":783.9369451135,"v":117024.1598243802,"t":1726988400}
{"o":783.9369451135,"h":786.1088474064,"l":782.3820998274,"c":784.4467285563,"v":145264.5691577633,"t":1726992000}
{"o":784.4467285563,"h":784.7891314967,"l":772.1781914499,"c":772.2840082104,"v":219188.5499591023,"t":1726995600}
{"o":772.2840082104,"h":775.250142711,"l":769.1369242368,"c":772.6076787914,"v":162343.667043581,"t":1726999200}
{"o":772.6076787914,"h":773.1728725105,"l":767.6656156693,"c":771.5585652375,"v":167396.3010342932,"t":1727002800}
{"o":771.5585652375,"h":773.2821010793,"l":769.3200946357,"c":771.2610289151,"v":148256.9976332527,"t":1727006400}
{"o":771.2610289151,"h":772.2223912029,"l":763.3577534886,"c":765.2925961794,"v":180627.1869954279,"t":1727010000}
{"o":765.2925961794,"h":767.6361082595,"l":759.6996597732,"c":763.4635507198,"v":216768.4120656363,"t":1727013600}
{"o":763.4635507198,"h":766.1774054949,"l":761.9603812901,"c":762.3989397171,"v":189659.4523588106,"t":1727017200}
{"o":762.3989397171,"h":766.2199898234,"l":758.5024442483,"c":764.6364757666,"v":188028.8172013552,"t":1727020800}
{"o":764.6364757666,"h":774.5829108177,"l":764.493035108,"c":772.5479756171,"v":217258.0713883371,"t":1727024400}
{"o":772.5479756171,"h":772.6834462047,"l":765.7135294817,"c":767.7841261939,"v":170469.5590933667,"t":1727028000}
{"o":767.7841261939,"h":771.6771769851,"l":763.2176944021,"c":770.4527110947,"v":173099.7438767911,"t":1727031600}
{"o":770.4527110947,"h":773.4665133944,"l":768.357726187,"c":769.1104871353,"v":203193.3004005073,"t":1727035200}
{"o":769.1104871353,"h":772.2173324709,"l":755.0828924016,"c":755.8137925015,"v":227774.7137578554,"t":1727038800}
{"o":755.8137925015,"h":776.2653518323,"l":751.8985751362,"c":774.9600674661,"v":443604.2067142695,"t":1727042400}
{"o":774.9600674661,"h":776.2369196744,"l":768.0654930773,"c":770.378034316,"v":249720.7093634137,"t":1727046000}
{"o":770.378034316,"h":780.1266356268,"l":757.1807817987,"c":775.2628932558,"v":363786.5718500181,"t":1727049600}
{"o":775.2628932558,"h":785.65363732,"l":774.3839757303,"c":781.2815347986,"v":366701.9558842335,"t":1727053200}
{"o":781.2815347986,"h":782.8658128654,"l":776.8218656637,"c":781.3300220419,"v":229042.3209343755,"t":1727056800}
{"o":781.3300220419,"h":796.6340956383,"l":780.7857352163,"c":787.1149849429,"v":361694.4066299315,"t":1727060400}
{"o":787.1149849429,"h":789.4038774348,"l":780.5233149939,"c":783.0458999787,"v":225971.4686133938,"t":1727064000}
{"o":783.0458999787,"h":783.7899376814,"l":777.6531345207,"c":781.1899508215,"v":207053.6791386901,"t":1727067600}
{"o":781.1899508215,"h":784.6474276904,"l":779.883262126,"c":782.6602481491,"v":189849.4968465608,"t":1727071200}
{"o":782.6602481491,"h":783.2896336701,"l":773.0211696346,"c":774.9910867702,"v":260619.9883283095,"t":1727074800}
{"o":774.9910867702,"h":775.5658446483,"l":763.832964241,"c":765.2460671201,"v":306850.0567207352,"t":1727078400}
{"o":765.2460671201,"h":772.4404495262,"l":764.7779279671,"c":770.9729454165,"v":289260.9325213977,"t":1727082000}
{"o":770.9729454165,"h":771.4463584621,"l":764.1245047446,"c":766.4390857641,"v":257752.2198295562,"t":1727085600}
{"o":766.4390857641,"h":767.1072580173,"l":762.0634633873,"c":764.6276749549,"v":230592.9579009931,"t":1727089200}
{"o":764.6276749549,"h":765.0832876311,"l":759.4031293445,"c":762.2061565478,"v":247902.5509685866,"t":1727092800}
{"o":762.2061565478,"h":765.8249278153,"l":759.3933138854,"c":762.0320857711,"v":322163.4182061571,"t":1727096400}
{"o":762.0320857711,"h":774.4741568432,"l":760.64030841,"c":765.6156257539,"v":433467.0809309945,"t":1727100000}
{"o":765.6156257539,"h":771.9047717344,"l":760.2186844297,"c":768.3297570415,"v":320594.4815774839,"t":1727103600}
{"o":768.3297570415,"h":772.2905190129,"l":761.58467671,"c":762.5808195337,"v":364144.5642686766,"t":1727107200}
{"o":762.5808195337,"h":765.3574525319,"l":760.2778183462,"c":764.0622648046,"v":268969.0269662588,"t":1727110800}
{"o":764.0622648046,"h":768.4888468905,"l":763.6932426534,"c":766.5609790159,"v":219345.7867523902,"t":1727114400}
{"o":766.5609790159,"h":768.0290183325,"l":762.533149344,"c":763.2767762143,"v":277145.2179220399,"t":1727118000}
{"o":763.2767762143,"h":765.33324355,"l":761.7194259308,"c":763.5711734821,"v":232167.9402287941,"t":1727121600}
{"o":763.5711734821,"h":768.7443782886,"l":759.038919598,"c":767.6170175871,"v":487689.0916307833,"t":1727125200}
{"o":767.6170175871,"h":769.6352193164,"l":765.318184461,"c":769.035117645,"v":231446.9953544448,"t":1727128800}
{"o":769.035117645,"h":773.3386891887,"l":767.0436357658,"c":771.1076926614,"v":201915.6408377808,"t":1727132400}
{"o":771.1076926614,"h":773.316000888,"l":762.2064653754,"c":766.2883184195,"v":343941.0741156017,"t":1727136000}
{"o":766.2883184195,"h":773.1475317314,"l":762.4848166845,"c":769.2357193282,"v":313424.570417855,"t":1727139600}
{"o":769.2357193282,"h":781.5545047969,"l":763.4089192941,"c":780.7439073912,"v":368276.5522910785,"t":1727143200}
{"o":780.7439073912,"h":782.0319874141,"l":776.6022901934,"c":780.6314128997,"v":259692.0571185666,"t":1727146800}
{"o":780.6314128997,"h":783.7002710658,"l":774.0914412973,"c":775.2987376112,"v":232438.3060554551,"t":1727150400}
{"o":775.2987376112,"h":780.5867384478,"l":774.683567584,"c":778.9437309711,"v":233087.8931824499,"t":1727154000}
{"o":778.9437309711,"h":781.2710406337,"l":776.3900932254,"c":778.956440777,"v":213561.6566788736,"t":1727157600}
{"o":778.956440777,"h":784.6625710565,"l":778.0023338526,"c":783.5584185087,"v":229577.0166037941,"t":1727161200}
{"o":783.5584185087,"h":792.3210396995,"l":783.1052738282,"c":789.8429119603,"v":344157.9205662491,"t":1727164800}
{"o":789.8429119603,"h":791.9527309364,"l":780.1998218956,"c":780.4595855419,"v":269539.654021175,"t":1727168400}
{"o":780.4595855419,"h":783.7731985822,"l":779.2185006276,"c":781.3378589365,"v":236457.8320929542,"t":1727172000}
{"o":781.3378589365,"h":781.7077863957,"l":777.3434341291,"c":780.0010221028,"v":251792.8768569092,"t":1727175600}
{"o":780.0010221028,"h":789.8459379806,"l":779.9196705312,"c":784.6266403742,"v":300187.1532608921,"t":1727179200}
{"o":784.6266403742,"h":790.9375745312,"l":782.710343472,"c":785.0685310491,"v":331132.1228917178,"t":1727182800}
{"o":785.0685310491,"h":785.4789580754,"l":767.978803903,"c":776.1508102369,"v":611400.8198724489,"t":1727186400}
{"o":776.1508102369,"h":778.4822648396,"l":771.8433361095,"c":774.9053662114,"v":307901.5749461979,"t":1727190000}
{"o":774.9053662114,"h":781.0563416433,"l":774.0540894711,"c":780.0235011965,"v":336565.217925279,"t":1727193600}
{"o":780.0235011965,"h":790.604342461,"l":779.2680792792,"c":785.147956779,"v":459107.3702044719,"t":1727197200}
{"o":785.147956779,"h":787.4780247406,"l":780.6271798504,"c":783.4704464973,"v":342956.9671248409,"t":1727200800}
{"o":783.4704464973,"h":795.5565882854,"l":781.2747974163,"c":790.7410384939,"v":342494.6980122506,"t":1727204400}
{"o":790.7410384939,"h":797.3308906672,"l":788.8097099778,"c":790.9652773379,"v":505433.0559417877,"t":1727208000}
{"o":790.9652773379,"h":793.3303020838,"l":788.810106622,"c":792.0971913429,"v":296826.1472093279,"t":1727211600}
{"o":792.0971913429,"h":819.9103902706,"l":792.0971913429,"c":816.7615052786,"v":560068.3150329224,"t":1727215200}
{"o":816.7615052786,"h":819.2928626295,"l":811.2742296144,"c":813.4715147449,"v":403159.2187412931,"t":1727218800}
{"o":813.4715147449,"h":817.89336649,"l":807.967747065,"c":809.3186710568,"v":332833.4641598823,"t":1727222400}
{"o":809.3186710568,"h":819.641400853,"l":808.4577689257,"c":812.183089147,"v":360529.8594213178,"t":1727226000}
{"o":812.183089147,"h":813.4244485595,"l":806.8692826514,"c":807.1513494176,"v":328932.2592096272,"t":1727229600}
{"o":807.1513494176,"h":812.0009981724,"l":804.5683972196,"c":809.6677514972,"v":282089.2439832627,"t":1727233200}
{"o":809.6677514972,"h":810.7362460205,"l":802.17164305,"c":802.2923679974,"v":364806.6307171692,"t":1727236800}
{"o":802.2923679974,"h":805.8776799967,"l":799.9560897998,"c":800.3652306608,"v":304930.3226918795,"t":1727240400}
{"o":800.3652306608,"h":801.5994291823,"l":795.8314089122,"c":797.544418217,"v":326577.2737712038,"t":1727244000}
{"o":797.544418217,"h":798.8642953312,"l":791.8604583264,"c":797.5214308265,"v":303468.5614179493,"t":1727247600}
{"o":797.5214308265,"h":800.9762770728,"l":796.9808591337,"c":800.3111039904,"v":263801.3760315498,"t":1727251200}
{"o":800.3111039904,"h":802.1449240314,"l":797.6142820136,"c":798.0559001062,"v":234251.6133456321,"t":1727254800}
{"o":798.0559001062,"h":801.2778582383,"l":795.8111035954,"c":799.0095772554,"v":304612.00625471,"t":1727258400}
{"o":799.0095772554,"h":804.1546767122,"l":798.3432634975,"c":803.999303861,"v":271355.967916473,"t":1727262000}
{"o":803.999303861,"h":804.2737096638,"l":797.9600695715,"c":798.4135124304,"v":273738.1447116752,"t":1727265600}
{"o":798.4135124304,"h":803.6580970031,"l":797.2365962025,"c":802.8895833472,"v":374773.8168404454,"t":1727269200}
{"o":802.8895833472,"h":809.0321342904,"l":802.2070344661,"c":808.3238976958,"v":717502.1836413302,"t":1727272800}
{"o":808.3238976958,"h":814.6374545374,"l":800.6238326805,"c":801.0557398791,"v":510573.0065744256,"t":1727276400}
{"o":801.0557398791,"h":809.3112260936,"l":800.1395052349,"c":806.8883625008,"v":542435.6046440329,"t":1727280000}
{"o":806.8883625008,"h":807.9971369767,"l":792.7866961873,"c":795.765239302,"v":485257.4523724749,"t":1727283600}
{"o":795.765239302,"h":801.9031863772,"l":794.7832608908,"c":801.7517125592,"v":366620.6997161565,"t":1727287200}
{"o":801.7517125592,"h":805.1167309826,"l":798.2462986158,"c":798.7314007737,"v":385071.1675136241,"t":1727290800}
{"o":798.7314007737,"h":803.6594030438,"l":798.7314007737,"c":800.2614388969,"v":396949.5185274665,"t":1727294400}
{"o":800.2614388969,"h":800.8954295728,"l":795.8833768945,"c":796.5932666473,"v":357448.4795260096,"t":1727298000}
{"o":796.5932666473,"h":797.2679914826,"l":790.6921773588,"c":794.2942822389,"v":428967.6340359729,"t":1727301600}
{"o":794.2942822389,"h":794.5842429506,"l":784.2442016715,"c":787.7554104747,"v":447676.321911485,"t":1727305200}
{"o":787.7554104747,"h":791.5862884652,"l":780.0559619713,"c":784.1693033749,"v":436162.7863057586,"t":1727308800}
{"o":784.1693033749,"h":790.2721368508,"l":782.2513827819,"c":790.0056086474,"v":416691.1386899637,"t":1727312400}
{"o":790.0056086474,"h":795.0138452092,"l":789.1801904893,"c":794.8002456861,"v":453283.1583278814,"t":1727316000}
{"o":794.8002456861,"h":796.5202629116,"l":792.0242246904,"c":794.5186656738,"v":361433.2154321672,"t":1727319600}
{"o":794.5186656738,"h":795.8101312058,"l":791.7479242585,"c":793.5988419761,"v":305016.0432821899,"t":1727323200}
{"o":793.5988419761,"h":800.517120779,"l":792.5972120888,"c":798.7471257597,"v":372611.2055867286,"t":1727326800}
{"o":798.7471257597,"h":805.6045358831,"l":798.150337664,"c":802.1716304242,"v":427462.8452844884,"t":1727330400}
{"o":802.1716304242,"h":808.9601815466,"l":801.5585171821,"c":808.150271483,"v":356378.7380649479,"t":1727334000}
{"o":808.150271483,"h":809.3262435754,"l":802.9873515157,"c":803.7275182292,"v":339118.0453943858,"t":1727337600}
{"o":803.7275182292,"h":806.571274207,"l":801.4349155541,"c":802.6288200031,"v":314386.569863423,"t":1727341200}
{"o":802.6288200031,"h":816.7162315627,"l":802.1960362973,"c":813.5786216418,"v":375760.664113697,"t":1727344800}
{"o":813.5786216418,"h":815.652622185,"l":810.182028701,"c":814.4908339247,"v":382495.816693144,"t":1727348400}
{"o":814.4908339247,"h":818.4193474103,"l":810.7834389928,"c":811.1215457872,"v":386225.8382016562,"t":1727352000}
{"o":811.1215457872,"h":813.4636447473,"l":805.9919543849,"c":809.7740509458,"v":492452.2346562902,"t":1727355600}
{"o":809.7740509458,"h":829.5233109991,"l":809.300715481,"c":816.8246457409,"v":863570.7516838586,"t":1727359200}
{"o":816.8246457409,"h":841.52292307,"l":814.6739441887,"c":836.7998392177,"v":863162.8727609646,"t":1727362800}
{"o":836.7998392177,"h":843.1281831337,"l":833.9135786884,"c":834.1078833327,"v":689253.0247007236,"t":1727366400}
{"o":834.1078833327,"h":840.3794753083,"l":798.9408474241,"c":828.7309963758,"v":597723.5188509558,"t":1727370000}
{"o":828.7309963758,"h":836.2073145338,"l":827.2074054257,"c":834.6319346754,"v":474596.8015886923,"t":1727373600}
{"o":834.6319346754,"h":835.9467335435,"l":828.2088449794,"c":828.3199380914,"v":390281.0335720592,"t":1727377200}
{"o":828.3199380914,"h":831.1877708831,"l":822.3952066356,"c":823.2109580317,"v":589705.9720006778,"t":1727380800}
{"o":823.2109580317,"h":830.5083871108,"l":822.6742279573,"c":828.0840775672,"v":447016.7216174508,"t":1727384400}
{"o":828.0840775672,"h":832.9472205004,"l":827.5942109574,"c":832.6292970848,"v":404425.2945591059,"t":1727388000}
{"o":832.6292970848,"h":832.7009088001,"l":820.057889029,"c":828.3579117711,"v":417931.029833481,"t":1727391600}
{"o":828.3579117711,"h":833.0415450156,"l":824.5834167052,"c":832.2095523087,"v":488065.6221299553,"t":1727395200}
{"o":832.2095523087,"h":832.2682294498,"l":821.7275688114,"c":824.9999967719,"v":420164.5671344475,"t":1727398800}
{"o":824.9999967719,"h":827.1071035426,"l":819.7813677782,"c":821.4328407881,"v":423399.234795135,"t":1727402400}
{"o":821.4328407881,"h":829.8110587803,"l":820.1181712525,"c":829.3822117211,"v":540126.4966041475,"t":1727406000}
{"o":829.3822117211,"h":837.4639312792,"l":828.8989705515,"c":835.5951498321,"v":496662.8737945142,"t":1727409600}
{"o":835.5951498321,"h":838.64479185,"l":831.7589648971,"c":837.8909037267,"v":467875.1042523632,"t":1727413200}
{"o":837.8909037267,"h":846.2539979108,"l":837.20901772,"c":839.9251802956,"v":590546.628551217,"t":1727416800}
{"o":839.9251802956,"h":846.4606024596,"l":835.276462028,"c":838.6481443012,"v":451743.0178053748,"t":1727420400}
{"o":838.6481443012,"h":846.503836946,"l":838.3412043267,"c":842.9622523102,"v":518231.5873607571,"t":1727424000}
{"o":842.9622523102,"h":848.1712626437,"l":840.0288896391,"c":840.6987681874,"v":500755.213328662,"t":1727427600}
{"o":840.6987681874,"h":845.8784354419,"l":830.7483208273,"c":831.01600478,"v":465344.577410055,"t":1727431200}
{"o":831.01600478,"h":834.5796339079,"l":828.8486856777,"c":831.0693774892,"v":390180.9828505581,"t":1727434800}
{"o":831.0693774892,"h":839.2765422577,"l":828.3527423997,"c":837.633217127,"v":544726.1871329282,"t":1727438400}
{"o":837.633217127,"h":838.2698020931,"l":829.1097292639,"c":836.1649550555,"v":556243.4643775661,"t":1727442000}
{"o":836.1649550555,"h":857.7423398183,"l":834.5287465382,"c":852.2164240952,"v":1026316.7560613914,"t":1727445600}
{"o":852.2164240952,"h":859.0978034321,"l":847.0008639444,"c":847.4088927292,"v":917019.1723374588,"t":1727449200}
{"o":847.4088927292,"h":850.2580172007,"l":841.4335604465,"c":848.9307773245,"v":816525.3762647415,"t":1727452800}
{"o":848.9307773245,"h":849.1474111806,"l":836.7156795308,"c":840.8487690406,"v":683233.4471152714,"t":1727456400}
{"o":840.8487690406,"h":844.0643379447,"l":836.7457936668,"c":843.9765999068,"v":559202.8754324021,"t":1727460000}
{"o":843.9765999068,"h":845.8035854078,"l":837.2983145046,"c":839.307146679,"v":539234.3791280625,"t":1727463600}
{"o":839.307146679,"h":844.222922367,"l":837.7772698698,"c":841.6697908265,"v":491385.3791924582,"t":1727467200}
{"o":841.6697908265,"h":843.4262670666,"l":838.630497717,"c":839.7773771883,"v":446361.6912742486,"t":1727470800}
{"o":839.7773771883,"h":843.1485779943,"l":838.5063035771,"c":841.7133205939,"v":446330.0268570545,"t":1727474400}
{"o":841.7133205939,"h":842.9965097596,"l":838.4421131939,"c":839.6979461265,"v":368065.8505713277,"t":1727478000}
{"o":839.6979461265,"h":843.0505044838,"l":839.3777740684,"c":842.5030662069,"v":362496.386714917,"t":1727481600}
{"o":842.5030662069,"h":844.6357157217,"l":840.1586655214,"c":844.4743166384,"v":401722.6366860103,"t":1727485200}
{"o":844.4743166384,"h":849.1658858354,"l":841.9855449601,"c":844.9255254684,"v":493540.9856251774,"t":1727488800}
{"o":844.9255254684,"h":847.8300608923,"l":842.3535474702,"c":844.9883917877,"v":443593.4983954348,"t":1727492400}
{"o":844.9883917877,"h":846.2924094294,"l":842.4338806153,"c":843.5940603795,"v":321951.8935981558,"t":1727496000}
{"o":843.5940603795,"h":844.8531850684,"l":839.2886640995,"c":839.6959323148,"v":324502.6814542782,"t":1727499600}
{"o":839.6959323148,"h":840.5996920212,"l":832.0583242773,"c":833.1580175049,"v":370137.5684801338,"t":1727503200}
{"o":833.1580175049,"h":835.5453495595,"l":830.7120490762,"c":832.761606978,"v":340011.1412627475,"t":1727506800}
{"o":832.761606978,"h":833.4681525366,"l":827.1151669952,"c":827.58361587,"v":463339.0928907052,"t":1727510400}
{"o":827.58361587,"h":835.5763322993,"l":825.7699112537,"c":835.2491052,"v":430128.000278142,"t":1727514000}
{"o":835.2491052,"h":839.316194111,"l":833.5888547796,"c":838.7815038565,"v":393698.6311983294,"t":1727517600}
{"o":838.7815038565,"h":839.4900226345,"l":834.0515443722,"c":836.5093662047,"v":454395.6727607796,"t":1727521200}
{"o":836.5093662047,"h":837.5197036074,"l":832.8535023049,"c":836.2156395427,"v":426530.7361193915,"t":1727524800}
{"o":836.2156395427,"h":837.2623532451,"l":831.9914208233,"c":836.1525993122,"v":360270.4995033076,"t":1727528400}
{"o":836.1525993122,"h":841.670531468,"l":836.1074892061,"c":841.1433369002,"v":442781.5378341247,"t":1727532000}
{"o":841.1433369002,"h":841.5054796469,"l":835.0726691968,"c":835.8093620381,"v":387781.3405847884,"t":1727535600}
{"o":835.8093620381,"h":837.3024251956,"l":833.0355652282,"c":834.0651952037,"v":464346.8016902477,"t":1727539200}
{"o":834.0651952037,"h":838.3274165465,"l":833.3235225334,"c":835.0132989774,"v":437607.6712286535,"t":1727542800}
{"o":835.0132989774,"h":837.659221137,"l":833.6612435291,"c":834.2550165861,"v":397069.37788292,"t":1727546400}
{"o":834.2550165861,"h":836.317894395,"l":833.6330596727,"c":834.7568802668,"v":381474.481415576,"t":1727550000}
{"o":834.7568802668,"h":836.4848147653,"l":833.1749910876,"c":833.4054979702,"v":329432.2359094072,"t":1727553600}
{"o":833.4054979702,"h":834.6609720102,"l":828.7090491825,"c":834.3426976025,"v":433629.7737538541,"t":1727557200}
{"o":834.3426976025,"h":835.9821869033,"l":831.8513086069,"c":834.5769797218,"v":312082.3434097695,"t":1727560800}
{"o":834.5769797218,"h":835.9106810498,"l":831.7069725052,"c":834.9172615492,"v":311399.8665866589,"t":1727564400}
{"o":834.9172615492,"h":839.7462491463,"l":832.1192656076,"c":834.8762738048,"v":486807.1260078779,"t":1727568000}
{"o":834.8762738048,"h":841.6468294266,"l":834.3611709503,"c":841.098264728,"v":430595.9354766253,"t":1727571600}
{"o":841.098264728,"h":845.3271600053,"l":839.5507378848,"c":839.6498434386,"v":541270.0314680696,"t":1727575200}
{"o":839.6498434386,"h":841.2563733804,"l":836.0048162395,"c":840.3675557008,"v":426408.3754768512,"t":1727578800}
{"o":840.3675557008,"h":841.3330824619,"l":835.1246510498,"c":837.6372535248,"v":348642.0006131475,"t":1727582400}
{"o":837.6372535248,"h":842.4555299583,"l":832.2273664559,"c":832.2273664559,"v":364870.7562602127,"t":1727586000}
{"o":832.2273664559,"h":833.9038936143,"l":826.9226849257,"c":828.157573004,"v":389088.8385446587,"t":1727589600}
{"o":828.157573004,"h":830.5464993101,"l":826.0681142,"c":828.0627476988,"v":406977.4780127114,"t":1727593200}
{"o":828.0627476988,"h":833.7031007797,"l":826.1014759368,"c":830.6456856388,"v":385839.9023754366,"t":1727596800}
{"o":830.6456856388,"h":834.4111723926,"l":830.3227973681,"c":831.6655340753,"v":317595.2942413024,"t":1727600400}
{"o":831.6655340753,"h":832.6445237725,"l":822.1640068675,"c":831.7696475867,"v":356524.442312691,"t":1727604000}
{"o":831.7696475867,"h":835.6084486501,"l":831.1243749364,"c":834.7458491251,"v":359366.6750391627,"t":1727607600}
{"o":834.7458491251,"h":837.6761512528,"l":831.5046948011,"c":831.9856099847,"v":463591.3210052581,"t":1727611200}
{"o":831.9856099847,"h":839.2451046218,"l":828.5603721279,"c":837.9387293308,"v":518920.822529764,"t":1727614800}
{"o":837.9387293308,"h":838.9038071744,"l":834.4669134935,"c":835.5248953881,"v":499836.0001109272,"t":1727618400}
{"o":835.5248953881,"h":838.9671734837,"l":832.8897653533,"c":837.684330391,"v":551397.5368138253,"t":1727622000}
{"o":837.684330391,"h":838.7809587359,"l":834.4214489548,"c":838.4321949469,"v":462901.8065148604,"t":1727625600}
{"o":838.4321949469,"h":842.5032119401,"l":837.9778390823,"c":839.8950745634,"v":405527.9168561244,"t":1727629200}
{"o":839.8950745634,"h":843.1624676151,"l":839.4164689947,"c":841.3972053639,"v":353952.6382138729,"t":1727632800}
{"o":841.3972053639,"h":850.5542727191,"l":841.3972053639,"c":849.333249547,"v":384952.566208203,"t":1727636400}
{"o":849.333249547,"h":856.302374995,"l":847.7596837653,"c":853.45278805,"v":635872.3915282675,"t":1727640000}
{"o":853.45278805,"h":861.5724914666,"l":849.5932283201,"c":852.6586946497,"v":500948.0072878716,"t":1727643600}
{"o":852.6586946497,"h":856.6863321941,"l":846.5697581969,"c":846.9495044687,"v":457613.9592861627,"t":1727647200}
{"o":846.9495044687,"h":848.2786513423,"l":840.668018115,"c":844.0053596614,"v":398077.4883124625,"t":1727650800}
{"o":844.0053596614,"h":847.0889261633,"l":834.407168906,"c":845.1698944325,"v":578814.3251165543,"t":1727654400}
{"o":845.1698944325,"h":850.957661292,"l":836.4932464661,"c":837.5014771786,"v":555417.9676285703,"t":1727658000}
{"o":837.5014771786,"h":840.3522179229,"l":830.4806236382,"c":830.9766587323,"v":565650.1845056691,"t":1727661600}
{"o":830.9766587323,"h":835.7223109899,"l":826.8502314007,"c":831.6324474426,"v":480939.2706666883,"t":1727665200}
{"o":831.6324474426,"h":831.8082417594,"l":826.6140588705,"c":830.6705596896,"v":328238.5553641362,"t":1727668800}
{"o":830.6705596896,"h":835.9575555904,"l":829.427613912,"c":835.6989150079,"v":305213.1170022044,"t":1727672400}
{"o":835.6989150079,"h":838.858828204,"l":833.2506946813,"c":833.2506946813,"v":374941.7206056006,"t":1727676000}
{"o":833.2506946813,"h":840.2248312075,"l":833.1730466601,"c":835.2532142431,"v":336059.6738761549,"t":1727679600}
{"o":835.2532142431,"h":835.6879536071,"l":830.6739615979,"c":833.0716389589,"v":346586.7285131267,"t":1727683200}
{"o":833.0716389589,"h":833.3825984565,"l":822.163757151,"c":822.4542635649,"v":481639.3072113661,"t":1727686800}
{"o":822.4542635649,"h":824.7190374123,"l":815.9971912656,"c":821.9068429951,"v":412116.5298431618,"t":1727690400}
{"o":821.9068429951,"h":828.9986916427,"l":819.4530702031,"c":828.7397758188,"v":387605.6719185915,"t":1727694000}
{"o":828.7397758188,"h":835.6443961821,"l":824.5216894416,"c":834.5779863113,"v":395319.9612875561,"t":1727697600}
{"o":834.5779863113,"h":837.8219532251,"l":832.6166811546,"c":834.6156656406,"v":636306.7237160499,"t":1727701200}
{"o":834.6156656406,"h":837.7058076174,"l":829.0851155333,"c":832.805266532,"v":554285.2388406061,"t":1727704800}
{"o":832.805266532,"h":835.6079851393,"l":820.7331144162,"c":821.0297464871,"v":502754.0471316053,"t":1727708400}
{"o":821.0297464871,"h":826.192240762,"l":820.3699835128,"c":824.1836530852,"v":475226.8089392565,"t":1727712000}
{"o":824.1836530852,"h":828.643063377,"l":821.1400315202,"c":828.5340985711,"v":468607.0960985288,"t":1727715600}
{"o":828.5340985711,"h":829.0047031511,"l":819.7231649455,"c":824.754768706,"v":520594.6052631464,"t":1727719200}
{"o":824.754768706,"h":826.9631321898,"l":820.3417193138,"c":825.4323438574,"v":539672.574611697,"t":1727722800}
{"o":825.4323438574,"h":835.3671733965,"l":824.7165221246,"c":834.457705811,"v":633525.5007414937,"t":1727726400}
{"o":834.457705811,"h":835.6330730386,"l":828.9252160103,"c":829.3606522915,"v":379428.2187929278,"t":1727730000}
{"o":829.3606522915,"h":831.3602981253,"l":822.1424061632,"c":822.4751433427,"v":422895.4105244309,"t":1727733600}
{"o":822.4751433427,"h":822.8259922163,"l":808.0464763367,"c":812.0380430957,"v":528167.3952265327,"t":1727737200}
{"o":812.0380430957,"h":821.3184119659,"l":806.4296148895,"c":820.5987848705,"v":536167.7442532872,"t":1727740800}
{"o":820.5987848705,"h":823.4750085635,"l":819.5113599198,"c":821.4912568076,"v":529461.657493513,"t":1727744400}
{"o":821.4912568076,"h":821.4993876172,"l":814.366017724,"c":819.0034102796,"v":402861.6941784842,"t":1727748000}
{"o":819.0034102796,"h":826.4207081776,"l":818.3024339345,"c":825.4493278808,"v":389385.4652557246,"t":1727751600}
{"o":825.4493278808,"h":829.8550082424,"l":824.0478454598,"c":828.7799223181,"v":444073.0093560931,"t":1727755200}
{"o":828.7799223181,"h":829.3774667598,"l":825.4080762741,"c":827.5367303214,"v":368240.9771929931,"t":1727758800}
{"o":827.5367303214,"h":836.5620162767,"l":827.5367303214,"c":835.09439399,"v":330893.1804740007,"t":1727762400}
{"o":835.09439399,"h":835.6905230199,"l":831.6365386348,"c":835.0399441204,"v":348951.8450007353,"t":1727766000}
{"o":835.0399441204,"h":836.0268636503,"l":830.6339545249,"c":832.9037312393,"v":408311.7558463929,"t":1727769600}
{"o":832.9037312393,"h":838.0132218957,"l":831.7681258244,"c":834.7519241361,"v":372288.7135459057,"t":1727773200}
{"o":834.7519241361,"h":837.993860202,"l":833.5450020287,"c":836.6649080291,"v":401571.0077357867,"t":1727776800}
{"o":836.6649080291,"h":837.8672962627,"l":832.9786719345,"c":833.3730313145,"v":330374.755406257,"t":1727780400}
{"o":833.3730313145,"h":835.9686140657,"l":829.6315884043,"c":831.1023384041,"v":369488.0302362024,"t":1727784000}
{"o":831.1023384041,"h":831.7125857646,"l":811.5943533567,"c":818.2380728627,"v":732685.4952683776,"t":1727787600}
{"o":818.2380728627,"h":822.3714509532,"l":797.9049361086,"c":802.6854559741,"v":941298.8209568652,"t":1727791200}
{"o":802.6854559741,"h":803.7945392516,"l":761.5443117475,"c":796.4171918367,"v":1285415.8956177647,"t":1727794800}
{"o":796.4171918367,"h":798.6013420317,"l":779.9206613852,"c":790.3362258651,"v":900274.2028306088,"t":1727798400}
{"o":790.3362258651,"h":790.3362258651,"l":759.2870281501,"c":785.9429979398,"v":1408067.8406910608,"t":1727802000}
{"o":785.9429979398,"h":795.9267219155,"l":781.3371676937,"c":784.6689208637,"v":729432.4449190674,"t":1727805600}
{"o":784.6689208637,"h":786.8486248845,"l":773.3312641723,"c":774.3836415108,"v":560839.8255457068,"t":1727809200}
{"o":774.3836415108,"h":777.1246253149,"l":757.637468064,"c":772.9997470492,"v":1013849.0764805265,"t":1727812800}
{"o":772.9997470492,"h":779.7591487445,"l":767.8189402254,"c":778.9122410033,"v":523088.4564037903,"t":1727816400}
{"o":778.9122410033,"h":778.9122410033,"l":765.9863899303,"c":770.4367060747,"v":420851.5969294764,"t":1727820000}
{"o":770.4367060747,"h":774.5956131978,"l":767.4164130024,"c":772.7312391256,"v":425233.2074882905,"t":1727823600}
{"o":772.7312391256,"h":775.1023905601,"l":763.7309078224,"c":769.7250969726,"v":507444.1722121454,"t":1727827200}
{"o":769.7250969726,"h":779.1345449956,"l":768.3037547927,"c":778.3389314207,"v":512993.819757227,"t":1727830800}
{"o":778.3389314207,"h":784.9524445258,"l":775.9444723683,"c":784.5927827294,"v":410709.8955219059,"t":1727834400}
{"o":784.5927827294,"h":788.2856938366,"l":783.0440266652,"c":783.8982163139,"v":389414.0505393405,"t":1727838000}
{"o":783.8982163139,"h":784.0519749316,"l":780.0136148559,"c":780.8665866178,"v":344584.8047211455,"t":1727841600}
{"o":780.8665866178,"h":783.5295455821,"l":778.5566896363,"c":781.0764466396,"v":379461.6558907918,"t":1727845200}
{"o":781.0764466396,"h":795.3557412515,"l":779.1544685484,"c":790.0304429088,"v":492432.7707097748,"t":1727848800}
{"o":790.0304429088,"h":792.1603695708,"l":786.2900008312,"c":786.9381050134,"v":409098.396324633,"t":1727852400}
{"o":786.9381050134,"h":790.763610744,"l":783.7797376481,"c":788.5394502309,"v":423584.8590046134,"t":1727856000}
{"o":788.5394502309,"h":789.0303793794,"l":776.2170055348,"c":777.6170312806,"v":531768.7779774304,"t":1727859600}
{"o":777.6170312806,"h":784.1802819954,"l":775.7790786965,"c":776.3798865827,"v":464297.9186635615,"t":1727863200}
{"o":776.3798865827,"h":781.1211074086,"l":773.0085278409,"c":777.9987525112,"v":480109.8627552761,"t":1727866800}
{"o":777.9987525112,"h":778.4915682904,"l":764.8866473868,"c":766.6425878714,"v":588582.8454799355,"t":1727870400}
{"o":766.6425878714,"h":778.9659199192,"l":760.166318957,"c":777.3246724605,"v":677367.1635594112,"t":1727874000}
{"o":777.3246724605,"h":782.7559378841,"l":773.0340786112,"c":773.758116961,"v":818027.0286816261,"t":1727877600}
{"o":773.758116961,"h":786.6312958591,"l":773.3206894428,"c":785.7644448201,"v":681595.9668469803,"t":1727881200}
{"o":785.7644448201,"h":790.4881812756,"l":777.3192799074,"c":777.8772986523,"v":873207.7912906524,"t":1727884800}
{"o":777.8772986523,"h":779.4724031499,"l":771.2080969547,"c":775.9265615917,"v":887540.380510751,"t":1727888400}
{"o":775.9265615917,"h":776.7052377928,"l":756.841334289,"c":757.6201190269,"v":888198.1170414262,"t":1727892000}
{"o":757.6201190269,"h":760.6753192539,"l":724.1707540282,"c":745.4157592623,"v":1194061.5349552198,"t":1727895600}
{"o":745.4157592623,"h":753.7008440995,"l":738.0716099921,"c":749.9592053211,"v":778767.3189685113,"t":1727899200}
{"o":749.9592053211,"h":753.4148959172,"l":744.0833813201,"c":749.5929806069,"v":455207.3733943683,"t":1727902800}
{"o":749.5929806069,"h":753.8246685268,"l":742.2035896425,"c":753.8246685268,"v":449652.4366359647,"t":1727906400}
{"o":753.8246685268,"h":754.464637007,"l":746.4121359088,"c":746.5131650734,"v":338701.7764595553,"t":1727910000}
{"o":746.5131650734,"h":753.0284171663,"l":738.5284528538,"c":749.1783558792,"v":648783.0906135367,"t":1727913600}
{"o":749.1783558792,"h":756.9197645685,"l":748.7586318866,"c":753.005374943,"v":509160.4704588836,"t":1727917200}
{"o":753.005374943,"h":758.3047278438,"l":751.22377875,"c":756.1612587393,"v":417121.9906785153,"t":1727920800}
{"o":756.1612587393,"h":761.2349079887,"l":754.1770325335,"c":760.6599328898,"v":388890.3091377213,"t":1727924400}
{"o":760.6599328898,"h":760.74004403,"l":755.1495341433,"c":756.493237794,"v":340688.2525948017,"t":1727928000}
{"o":756.493237794,"h":758.0185713091,"l":750.7765676721,"c":752.320324996,"v":413149.3359636313,"t":1727931600}
{"o":752.320324996,"h":757.3300658745,"l":750.865381184,"c":754.4188760907,"v":373979.461261179,"t":1727935200}
{"o":754.4188760907,"h":756.8278646063,"l":744.7811088623,"c":745.2760582788,"v":504004.8862455036,"t":1727938800}
{"o":745.2760582788,"h":745.9406644269,"l":723.0614144226,"c":724.6324209114,"v":663730.5185269745,"t":1727942400}
{"o":724.6324209114,"h":737.1746204822,"l":720.2281943955,"c":731.1378199404,"v":631235.4092442971,"t":1727946000}
{"o":731.1378199404,"h":736.2667277386,"l":728.3197017763,"c":736.0269520344,"v":399680.3719324669,"t":1727949600}
{"o":736.0269520344,"h":737.5250674223,"l":728.4230362102,"c":729.1027306072,"v":402751.9982126787,"t":1727953200}
{"o":729.1027306072,"h":729.2863148331,"l":720.419309441,"c":724.6042151504,"v":552610.9305192791,"t":1727956800}
{"o":724.6042151504,"h":731.3355841743,"l":715.7881145113,"c":729.2524810724,"v":758821.1356637954,"t":1727960400}
{"o":729.2524810724,"h":737.812326552,"l":716.939710115,"c":717.45491557,"v":827069.5266078236,"t":1727964000}
{"o":717.45491557,"h":724.4902283735,"l":708.8483714615,"c":721.8467899604,"v":867010.952267846,"t":1727967600}
{"o":721.8467899604,"h":727.3557065806,"l":711.3949870999,"c":718.7990402942,"v":692268.2355083632,"t":1727971200}
{"o":718.7990402942,"h":727.8838616799,"l":713.8549769018,"c":724.1796768561,"v":615598.2747506083,"t":1727974800}
{"o":724.1796768561,"h":729.1689143573,"l":719.7204559599,"c":724.6516717076,"v":538924.4101016237,"t":1727978400}
{"o":724.6516717076,"h":731.8720917833,"l":719.0998533095,"c":731.5910206717,"v":484737.6028746059,"t":1727982000}
{"o":731.5910206717,"h":734.2162013478,"l":724.1113495831,"c":724.9808373411,"v":401428.0439501082,"t":1727985600}
{"o":724.9808373411,"h":730.8988243853,"l":720.2765289238,"c":730.1522873566,"v":397003.9424510149,"t":1727989200}
{"o":730.1522873566,"h":732.0348624672,"l":726.360841556,"c":729.3094883533,"v":339847.5993617777,"t":1727992800}
{"o":729.3094883533,"h":732.1714996599,"l":723.8070716719,"c":728.170566022,"v":349430.0007283666,"t":1727996400}
{"o":728.170566022,"h":731.6279448699,"l":723.9235528271,"c":724.5618033462,"v":453646.7973700379,"t":1728000000}
{"o":724.5618033462,"h":738.3470111547,"l":723.9185421437,"c":735.2705026435,"v":509662.1262139173,"t":1728003600}
{"o":735.2705026435,"h":737.1166865297,"l":730.982767857,"c":732.575152665,"v":388111.9758539078,"t":1728007200}
{"o":732.575152665,"h":733.3502890456,"l":728.2940018196,"c":731.3843597872,"v":384291.8663681787,"t":1728010800}
{"o":731.3843597872,"h":736.8011077482,"l":731.3843597872,"c":733.5541763346,"v":318713.3248509461,"t":1728014400}
{"o":733.5541763346,"h":743.0602970861,"l":732.6521747981,"c":741.632912669,"v":345109.5409521184,"t":1728018000}
{"o":741.632912669,"h":743.7484311873,"l":736.9336717071,"c":737.8937846931,"v":413284.4012090962,"t":1728021600}
{"o":737.8937846931,"h":744.3089316977,"l":736.3217326145,"c":743.4336934101,"v":409636.4124001809,"t":1728025200}
{"o":743.4336934101,"h":750.9993500168,"l":741.3891783281,"c":745.5361122019,"v":487015.4290694205,"t":1728028800}
{"o":745.5361122019,"h":748.4122591386,"l":743.2438859538,"c":744.4803633415,"v":414116.9821652915,"t":1728032400}
{"o":744.4803633415,"h":747.0522161829,"l":741.0919950793,"c":742.2614309173,"v":327338.444280563,"t":1728036000}
{"o":742.2614309173,"h":746.6289709481,"l":742.2595951231,"c":745.9986145737,"v":311051.1333786368,"t":1728039600}
{"o":745.9986145737,"h":757.6333714767,"l":741.4404152603,"c":757.2821405573,"v":650894.7382768732,"t":1728043200}
{"o":757.2821405573,"h":759.7489320459,"l":747.6587824539,"c":751.8266018389,"v":815278.27951327,"t":1728046800}
{"o":751.8266018389,"h":751.9787237756,"l":735.4675788394,"c":744.89513902,"v":802691.4521997051,"t":1728050400}
{"o":744.89513902,"h":759.165542176,"l":744.5662879576,"c":758.4588168972,"v":686255.7637873057,"t":1728054000}
{"o":758.4588168972,"h":772.3584609238,"l":755.3575602658,"c":766.5610102021,"v":640870.848818279,"t":1728057600}
{"o":766.5610102021,"h":767.3025743614,"l":759.0288385264,"c":760.4510528413,"v":604918.2460296091,"t":1728061200}
{"o":760.4510528413,"h":766.1853422987,"l":757.9447551212,"c":766.1853422987,"v":562619.327349357,"t":1728064800}
{"o":766.1853422987,"h":769.7626265777,"l":764.414300902,"c":766.2048427693,"v":463570.6256454465,"t":1728068400}
{"o":766.2048427693,"h":770.1396800333,"l":760.5975569734,"c":765.4162912959,"v":423340.3715001731,"t":1728072000}
{"o":765.4162912959,"h":769.9110421569,"l":762.9772413935,"c":764.66558033,"v":453515.9089389856,"t":1728075600}
{"o":764.66558033,"h":766.7201344637,"l":759.1508302783,"c":761.171889758,"v":398964.7776112069,"t":1728079200}
{"o":761.171889758,"h":763.8532398925,"l":758.0195818077,"c":762.7776388944,"v":322541.3203438419,"t":1728082800}
{"o":762.7776388944,"h":767.0392892965,"l":761.8658200043,"c":767.0391801284,"v":341894.4155661275,"t":1728086400}
{"o":767.0391801284,"h":767.1230848711,"l":760.7367854562,"c":764.3901312622,"v":377573.1009429786,"t":1728090000}
{"o":764.3901312622,"h":765.465233854,"l":757.0251032942,"c":758.2738642016,"v":429211.2129855541,"t":1728093600}
{"o":758.2738642016,"h":758.4253314611,"l":754.6125117413,"c":755.4959495418,"v":517547.049101061,"t":1728097200}
{"o":755.4959495418,"h":760.3277143267,"l":750.9341302751,"c":757.9528596639,"v":497016.3422640046,"t":1728100800}
{"o":757.9528596639,"h":764.620250872,"l":757.7698849499,"c":764.4905071947,"v":499400.0087463368,"t":1728104400}
{"o":764.4905071947,"h":769.26889513,"l":761.5066097518,"c":768.5348238691,"v":430280.6237597153,"t":1728108000}
{"o":768.5348238691,"h":769.9616633081,"l":763.8079989037,"c":765.9641909816,"v":388379.9809921207,"t":1728111600}
{"o":765.9641909816,"h":771.8250558841,"l":765.3115036404,"c":769.1557440563,"v":394044.9922847049,"t":1728115200}
{"o":769.1557440563,"h":771.6547101836,"l":768.8976743098,"c":770.5573250098,"v":315641.4219385593,"t":1728118800}
{"o":770.5573250098,"h":770.6555153032,"l":760.8892344186,"c":766.720063503,"v":333058.5947570801,"t":1728122400}
{"o":766.720063503,"h":768.1710841422,"l":763.1719005563,"c":764.0837686119,"v":310427.8371426145,"t":1728126000}
{"o":764.0837686119,"h":767.342448656,"l":763.5893165121,"c":767.062657889,"v":359578.3031479719,"t":1728129600}
{"o":767.062657889,"h":767.9554475271,"l":760.0793681783,"c":760.3811724165,"v":422603.8863033313,"t":1728133200}
{"o":760.3811724165,"h":766.552162185,"l":758.9744924774,"c":762.3047123913,"v":428975.7702561573,"t":1728136800}
{"o":762.3047123913,"h":763.3231462377,"l":759.1489410035,"c":760.9295262726,"v":307394.8137162175,"t":1728140400}
{"o":760.9295262726,"h":761.6651005746,"l":756.9855259516,"c":757.1995785603,"v":357745.4833299512,"t":1728144000}
{"o":757.1995785603,"h":760.7954929284,"l":756.84795843,"c":760.1030299243,"v":358092.6542220323,"t":1728147600}
{"o":760.1030299243,"h":761.0682782288,"l":753.7106466041,"c":757.7314165868,"v":537881.7364067974,"t":1728151200}
{"o":757.7314165868,"h":760.5028794137,"l":756.0220097027,"c":757.0313051949,"v":503572.0848301244,"t":1728154800}
{"o":757.0313051949,"h":757.4781722904,"l":750.7675568442,"c":751.032576153,"v":351810.0590905763,"t":1728158400}
{"o":751.032576153,"h":757.395174317,"l":751.032576153,"c":754.2498893165,"v":293348.6187529289,"t":1728162000}
{"o":754.2498893165,"h":761.3955880523,"l":754.1492081868,"c":761.3256079851,"v":316158.7301489881,"t":1728165600}
{"o":761.3256079851,"h":761.3533627639,"l":757.904863616,"c":759.2679297362,"v":337712.2017211915,"t":1728169200}
{"o":759.2679297362,"h":759.8906863342,"l":756.1719897899,"c":757.7793292016,"v":268867.5665764745,"t":1728172800}
{"o":757.7793292016,"h":764.1799953609,"l":756.8202957759,"c":764.1540153777,"v":356228.7245643827,"t":1728176400}
{"o":764.1540153777,"h":764.5207166563,"l":760.9869204376,"c":762.3857656418,"v":346160.7153284124,"t":1728180000}
{"o":762.3857656418,"h":767.0482805474,"l":759.548359887,"c":760.0575564369,"v":259880.230790621,"t":1728183600}
{"o":760.0575564369,"h":762.2992682988,"l":756.5566328314,"c":758.4025465044,"v":238621.0385566605,"t":1728187200}
{"o":758.4025465044,"h":761.0363273517,"l":757.0429890003,"c":759.5587193518,"v":212903.5609869455,"t":1728190800}
{"o":759.5587193518,"h":763.5442239089,"l":759.0761240856,"c":761.8755242462,"v":228888.4809187709,"t":1728194400}
{"o":761.8755242462,"h":763.8134570822,"l":760.494719004,"c":761.3496769947,"v":231573.158282501,"t":1728198000}
{"o":761.3496769947,"h":765.6297993797,"l":759.5467954635,"c":763.164939925,"v":387185.0771688413,"t":1728201600}
{"o":763.164939925,"h":768.2194260086,"l":762.9770279214,"c":765.4714630357,"v":307187.5363052845,"t":1728205200}
{"o":765.4714630357,"h":767.1564854591,"l":763.4099448844,"c":764.3000631191,"v":323567.1061334815,"t":1728208800}
{"o":764.3000631191,"h":768.9822231191,"l":763.607328209,"c":767.0223616443,"v":372123.346668551,"t":1728212400}
{"o":767.0223616443,"h":770.2179935938,"l":766.5815062456,"c":769.7071673457,"v":360717.0228146891,"t":1728216000}
{"o":769.7071673457,"h":772.2709629049,"l":768.9219667721,"c":768.9638138742,"v":419267.2457591165,"t":1728219600}
{"o":768.9638138742,"h":780.6561517297,"l":767.4869222606,"c":779.5390252549,"v":521975.6387285317,"t":1728223200}
{"o":779.5390252549,"h":781.0600981684,"l":770.3310875754,"c":777.7528850461,"v":710492.4764961608,"t":1728226800}
{"o":777.7528850461,"h":780.3876483025,"l":771.6408901225,"c":771.6666242395,"v":597607.7713932175,"t":1728230400}
{"o":771.6666242395,"h":775.4906949239,"l":771.3736224395,"c":772.6155741934,"v":429390.5608083559,"t":1728234000}
{"o":772.6155741934,"h":777.6083398223,"l":772.6155741934,"c":776.8776692542,"v":408656.7019109172,"t":1728237600}
{"o":776.8776692542,"h":780.438256693,"l":773.5184124243,"c":774.5690402964,"v":430834.9024347891,"t":1728241200}
{"o":811.1626441138,"h":814.7393294682,"l":807.8304647305,"c":811.1626441138,"v":393308.9919419828,"t":1721044800}
{"o":811.1626441138,"h":821.543071548,"l":807.9880632511,"c":816.218513347,"v":452897.5724246032,"t":1721048400}
{"o":816.218513347,"h":821.2037070042,"l":808.7220232014,"c":817.3782632117,"v":476818.7803835162,"t":1721052000}
{"o":817.3782632117,"h":821.5098981662,"l":811.6240935494,"c":814.953530548,"v":529899.4264585753,"t":1721055600}
{"o":814.953530548,"h":825.8988618966,"l":813.1603780772,"c":820.2980356783,"v":656751.4677869147,"t":1721059200}
{"o":820.2980356783,"h":828.8000921419,"l":817.8178154632,"c":822.030170554,"v":597471.9503237606,"t":1721062800}
{"o":822.030170554,"h":834.2698074262,"l":819.3267371022,"c":830.5813623663,"v":583286.6433498149,"t":1721066400}
{"o":830.5813623663,"h":838.0581771139,"l":824.7071882055,"c":828.2296727489,"v":691018.3366137628,"t":1721070000}
{"o":828.2296727489,"h":836.969590047,"l":827.4960588191,"c":835.0475928455,"v":509256.8310394469,"t":1721073600}
{"o":835.0475928455,"h":839.2759623891,"l":830.9261020736,"c":831.3102956923,"v":461159.2207184431,"t":1721077200}
{"o":831.3102956923,"h":849.5297752832,"l":830.818596295,"c":846.007386754,"v":579637.1560413681,"t":1721080800}
{"o":846.007386754,"h":852.0935015609,"l":841.401202317,"c":848.5893360721,"v":618378.4482551244,"t":1721084400}
{"o":848.5893360721,"h":852.8037051861,"l":840.8199792501,"c":841.7959829583,"v":670165.9175636129,"t":1721088000}
{"o":841.7959829583,"h":845.1478361782,"l":838.2621462181,"c":843.1787566293,"v":458225.2301713902,"t":1721091600}
{"o":843.1787566293,"h":843.434995855,"l":832.817411816,"c":834.4256013605,"v":394518.801519013,"t":1721095200}
{"o":834.4256013605,"h":842.1908186755,"l":832.0142472887,"c":841.0101704502,"v":393131.5764851304,"t":1721098800}
{"o":841.0101704502,"h":844.7426056455,"l":838.2968178706,"c":842.2421081711,"v":358045.6254504008,"t":1721102400}
{"o":842.2421081711,"h":845.702806162,"l":815.8076198269,"c":828.1841383923,"v":584098.2308563569,"t":1721106000}
{"o":828.1841383923,"h":835.781056915,"l":818.935244495,"c":819.5739355921,"v":461750.487874034,"t":1721109600}
{"o":819.5739355921,"h":829.1150410102,"l":819.3824957898,"c":823.0253204825,"v":487408.8515214326,"t":1721113200}
{"o":823.0253204825,"h":828.3064817838,"l":812.8346255278,"c":822.7241266356,"v":467965.4840295414,"t":1721116800}
{"o":822.7241266356,"h":830.1713515125,"l":819.728294069,"c":826.1341548899,"v":403710.9486138572,"t":1721120400}
{"o":826.1341548899,"h":833.8687591669,"l":824.0840530369,"c":833.2068579526,"v":428769.0136486241,"t":1721124000}
{"o":833.2068579526,"h":839.3215510922,"l":829.8456402949,"c":838.0981513597,"v":473380.7594268996,"t":1721127600}
{"o":838.0981513597,"h":841.3850517938,"l":829.6345041588,"c":830.4273508948,"v":493969.1931394817,"t":1721131200}
{"o":830.4273508948,"h":837.7478439025,"l":828.9567284458,"c":829.2881985953,"v":485284.3908589192,"t":1721134800}
{"o":829.2881985953,"h":832.6249950236,"l":823.1415633672,"c":830.5529697169,"v":519248.8217701135,"t":1721138400}
{"o":830.5529697169,"h":859.6931184449,"l":829.095185533,"c":857.246863249,"v":682046.8311900926,"t":1721142000}
{"o":857.246863249,"h":861.9899445976,"l":846.9212548355,"c":857.3524740655,"v":802363.2110408624,"t":1721145600}
{"o":857.3524740655,"h":865.5975512823,"l":853.0972771261,"c":863.5765574417,"v":589200.5038897974,"t":1721149200}
{"o":863.5765574417,"h":864.912105096,"l":858.2559830286,"c":863.0450885483,"v":548293.3629416795,"t":1721152800}
{"o":863.0450885483,"h":865.6647169203,"l":857.5862535554,"c":862.5569495663,"v":380021.0935680007,"t":1721156400}
{"o":862.5569495663,"h":863.1718577767,"l":850.5394908801,"c":850.8801805258,"v":457089.394911117,"t":1721160000}
{"o":850.8801805258,"h":858.813930542,"l":850.0615292082,"c":855.2052499324,"v":371016.7246664676,"t":1721163600}
{"o":855.2052499324,"h":856.368799779,"l":847.3655169157,"c":852.1855425475,"v":429393.3212551347,"t":1721167200}
{"o":852.1855425475,"h":862.1215393389,"l":851.0029922103,"c":855.6402338673,"v":352343.4845174724,"t":1721170800}
{"o":855.6402338673,"h":861.0909332061,"l":854.5623381696,"c":859.3947832333,"v":398722.1855504686,"t":1721174400}
{"o":859.3947832333,"h":872.7713825931,"l":858.8711878973,"c":862.7477271007,"v":552148.8295706104,"t":1721178000}
{"o":862.7477271007,"h":865.7815930549,"l":858.0067046366,"c":858.4291644699,"v":356117.0436660342,"t":1721181600}
{"o":858.4291644699,"h":858.8897980274,"l":852.5851196036,"c":857.6304470829,"v":359901.2765650902,"t":1721185200}
{"o":857.6304470829,"h":860.9517392101,"l":853.6888147562,"c":859.5102626018,"v":356841.1146823174,"t":1721188800}
{"o":859.5102626018,"h":865.9873947074,"l":858.0444037276,"c":860.1587884822,"v":425894.3057090354,"t":1721192400}
{"o":860.1587884822,"h":864.3213832526,"l":857.3068040664,"c":858.7928648928,"v":334846.864087156,"t":1721196000}
{"o":858.7928648928,"h":859.2061492984,"l":852.7081371153,"c":855.7220670851,"v":342586.1137613029,"t":1721199600}
{"o":855.7220670851,"h":866.7722398798,"l":850.0231818768,"c":862.6239820871,"v":426921.2777976702,"t":1721203200}
{"o":862.6239820871,"h":871.2617105023,"l":860.3650257947,"c":871.0028169542,"v":345314.4878729347,"t":1721206800}
{"o":871.0028169542,"h":871.0097124546,"l":864.9604278578,"c":865.9561764551,"v":304319.7220304788,"t":1721210400}
{"o":865.9561764551,"h":866.3170049512,"l":853.555171001,"c":856.5657393743,"v":367824.4158601669,"t":1721214000}
{"o":856.5657393743,"h":860.106888741,"l":854.7762340796,"c":856.8717230618,"v":346347.4188153898,"t":1721217600}
{"o":856.8717230618,"h":863.0360248623,"l":850.5388063763,"c":861.9661941123,"v":435710.7255148822,"t":1721221200}
{"o":861.9661941123,"h":862.8389636172,"l":852.3445451164,"c":853.8910576194,"v":405737.8616652376,"t":1721224800}
{"o":853.8910576194,"h":855.5259478682,"l":840.121161889,"c":842.2449066244,"v":435919.9713681596,"t":1721228400}
{"o":842.2449066244,"h":843.1611959267,"l":823.7401354651,"c":830.315997373,"v":589353.1842260322,"t":1721232000}
{"o":830.315997373,"h":838.0360656998,"l":828.8512922313,"c":833.1410878548,"v":436586.9687805172,"t":1721235600}
{"o":833.1410878548,"h":839.4694181534,"l":831.5230020901,"c":834.0867519334,"v":341985.1101623495,"t":1721239200}
{"o":834.0867519334,"h":838.3210077648,"l":831.4614999894,"c":834.806262875,"v":344895.2306137403,"t":1721242800}
{"o":834.806262875,"h":837.852000929,"l":831.7050703178,"c":831.8685762268,"v":353271.2907864622,"t":1721246400}
{"o":831.8685762268,"h":834.965754514,"l":825.0684019689,"c":833.1794257898,"v":411864.8356038606,"t":1721250000}
{"o":833.1794257898,"h":835.774235459,"l":829.1301627421,"c":830.3677438241,"v":391417.6193506386,"t":1721253600}
{"o":830.3677438241,"h":832.1202313183,"l":826.5352871713,"c":828.2173311888,"v":314262.8861167582,"t":1721257200}
{"o":828.2173311888,"h":842.9601278203,"l":827.9292075158,"c":841.0449164411,"v":333718.8768178594,"t":1721260800}
{"o":841.0449164411,"h":847.8225067512,"l":839.0994152613,"c":847.4593039376,"v":316497.0850600965,"t":1721264400}
{"o":847.4593039376,"h":851.2560780012,"l":836.0326302447,"c":844.4456914496,"v":389378.3174582057,"t":1721268000}
{"o":844.4456914496,"h":849.6063628296,"l":843.3924806302,"c":846.3736117477,"v":318381.1173419929,"t":1721271600}
{"o":846.3736117477,"h":847.0217088373,"l":838.6501970629,"c":839.8555822153,"v":342007.2554103859,"t":1721275200}
{"o":839.8555822153,"h":849.6326136752,"l":836.4898537671,"c":847.6086221497,"v":356226.549134275,"t":1721278800}
{"o":847.6086221497,"h":851.7372095122,"l":845.0746379778,"c":850.8825890075,"v":401698.2835688762,"t":1721282400}
{"o":850.8825890075,"h":851.5187223816,"l":844.5025436538,"c":844.8208891351,"v":440878.7863309729,"t":1721286000}
{"o":844.8208891351,"h":849.7078419062,"l":842.5569387933,"c":849.0078549779,"v":413802.931792227,"t":1721289600}
{"o":849.0078549779,"h":851.6026617277,"l":846.8249839512,"c":849.1640186761,"v":383363.4955481871,"t":1721293200}
{"o":849.1640186761,"h":849.1640186761,"l":842.7786922688,"c":847.7724469699,"v":361493.1746196506,"t":1721296800}
{"o":847.7724469699,"h":849.8936333076,"l":843.7396122496,"c":849.1488163216,"v":382938.775292767,"t":1721300400}
{"o":849.1488163216,"h":859.9243076188,"l":848.860485204,"c":857.0239650889,"v":438706.4474507624,"t":1721304000}
{"o":857.0239650889,"h":860.5195796312,"l":852.076429495,"c":855.8534191605,"v":451845.9715211872,"t":1721307600}
{"o":855.8534191605,"h":858.0702818326,"l":839.3569747062,"c":841.7109699768,"v":559310.1454070985,"t":1721311200}
{"o":841.7109699768,"h":841.7109699768,"l":831.0878360873,"c":832.7606951638,"v":569747.6900432693,"t":1721314800}
{"o":832.7606951638,"h":839.6814904886,"l":825.7933384425,"c":838.8843294854,"v":496916.8785408235,"t":1721318400}
{"o":838.8843294854,"h":839.5868176844,"l":829.7551342197,"c":830.550334267,"v":396582.3105380422,"t":1721322000}
{"o":830.550334267,"h":837.863909876,"l":827.5982125855,"c":832.8335977883,"v":455128.4955366428,"t":1721325600}
{"o":832.8335977883,"h":838.7161037286,"l":828.2870549714,"c":835.6976618996,"v":389409.3657772888,"t":1721329200}
{"o":835.6976618996,"h":841.4186628107,"l":832.5991558127,"c":841.4186628107,"v":342971.5317343587,"t":1721332800}
{"o":841.4186628107,"h":843.8388676588,"l":838.4702577323,"c":843.4106802384,"v":327008.5164573999,"t":1721336400}
{"o":843.4106802384,"h":854.4213562424,"l":840.9756126648,"c":851.5147121595,"v":406271.2560710859,"t":1721340000}
{"o":851.5147121595,"h":853.2820175737,"l":846.1691924811,"c":847.7480017114,"v":336877.4922481179,"t":1721343600}
{"o":847.7480017114,"h":848.7014898482,"l":839.9420514539,"c":841.5572344433,"v":421974.3564510486,"t":1721347200}
{"o":841.5572344433,"h":844.4868276539,"l":831.9064601846,"c":844.1454659523,"v":353554.9290215406,"t":1721350800}
{"o":844.1454659523,"h":850.5690775231,"l":841.1932303978,"c":845.1680800587,"v":336089.5478148411,"t":1721354400}
{"o":845.1680800587,"h":862.3743950774,"l":844.9188493759,"c":861.537579262,"v":425369.6757362011,"t":1721358000}
{"o":861.537579262,"h":864.4945880205,"l":856.2125154468,"c":856.2191350192,"v":352194.4599184149,"t":1721361600}
{"o":856.2191350192,"h":864.4838148928,"l":855.5873530448,"c":863.7509957343,"v":331725.8766330482,"t":1721365200}
{"o":863.7509957343,"h":881.465825479,"l":863.2577147439,"c":875.6688306963,"v":459835.9894629465,"t":1721368800}
{"o":875.6688306963,"h":875.7890130988,"l":856.5302559672,"c":859.7843851212,"v":444158.1647894525,"t":1721372400}
{"o":859.7843851212,"h":864.2875140323,"l":848.1602635221,"c":861.7793026006,"v":529184.2895770763,"t":1721376000}
{"o":861.7793026006,"h":869.9744956436,"l":854.3054450835,"c":855.7340318955,"v":487539.0837904204,"t":1721379600}
{"o":855.7340318955,"h":867.8181042093,"l":853.8287587793,"c":862.7127466746,"v":390999.6804879212,"t":1721383200}
{"o":862.7127466746,"h":867.3044263464,"l":861.0051705256,"c":865.9176694208,"v":336283.6730361394,"t":1721386800}
{"o":865.9176694208,"h":874.6879157041,"l":864.1201185515,"c":872.5824985264,"v":380138.749139689,"t":1721390400}
{"o":872.5824985264,"h":893.6191314807,"l":864.8928684389,"c":889.3424294238,"v":513541.5639176846,"t":1721394000}
{"o":889.3424294238,"h":899.1579273383,"l":887.1472102673,"c":898.6324008997,"v":580211.1060191581,"t":1721397600}
{"o":898.6324008997,"h":900.2062316315,"l":890.0008906255,"c":899.2646882175,"v":592432.0619133289,"t":1721401200}
{"o":899.2646882175,"h":913.91676913,"l":898.9214403998,"c":901.6483664608,"v":680847.8773415945,"t":1721404800}
{"o":901.6483664608,"h":909.0935264765,"l":898.9971558188,"c":908.1833893612,"v":464547.5971027486,"t":1721408400}
{"o":908.1833893612,"h":908.730127552,"l":896.3691617827,"c":904.5860469166,"v":371139.0382229476,"t":1721412000}
{"o":904.5860469166,"h":910.7755279264,"l":903.5417237875,"c":908.0564445826,"v":464788.1330323518,"t":1721415600}
{"o":908.0564445826,"h":908.6395606959,"l":894.784294686,"c":900.7973227406,"v":445730.709651046,"t":1721419200}
{"o":900.7973227406,"h":905.399278937,"l":894.7795264159,"c":895.6019893536,"v":396919.5680013166,"t":1721422800}
{"o":895.6019893536,"h":902.7743201213,"l":895.6019893536,"c":898.8812637979,"v":381453.1166500266,"t":1721426400}
{"o":898.8812637979,"h":903.5134411574,"l":898.7157435084,"c":901.1768844026,"v":339467.9758410325,"t":1721430000}
{"o":901.1768844026,"h":904.4953588467,"l":896.6441688407,"c":902.6106987996,"v":376630.8885455792,"t":1721433600}
{"o":902.6106987996,"h":909.9495610701,"l":901.9807592277,"c":906.9327235801,"v":336320.1050786026,"t":1721437200}
{"o":906.9327235801,"h":915.2454924062,"l":904.6698089325,"c":910.704380852,"v":292452.2275839559,"t":1721440800}
{"o":910.704380852,"h":913.7002374884,"l":903.1861655081,"c":903.722942603,"v":279760.1337944234,"t":1721444400}
{"o":903.722942603,"h":907.8726455112,"l":903.3755182915,"c":907.3727442747,"v":263746.1686092971,"t":1721448000}
{"o":907.3727442747,"h":907.6410798428,"l":901.3454230529,"c":905.4987127673,"v":312248.312926789,"t":1721451600}
{"o":905.4987127673,"h":907.3372106096,"l":900.7426389236,"c":901.4268123968,"v":294962.2093121923,"t":1721455200}
{"o":901.4268123968,"h":902.9119475872,"l":897.4696389171,"c":898.2492624326,"v":278704.2593441529,"t":1721458800}
{"o":898.2492624326,"h":902.6221648107,"l":897.0000987725,"c":898.7251465181,"v":295276.6662331269,"t":1721462400}
{"o":898.7251465181,"h":904.7593917399,"l":896.5276403389,"c":900.7015353491,"v":310547.2807600976,"t":1721466000}
{"o":900.7015353491,"h":903.0409011648,"l":897.5286559801,"c":898.6756396801,"v":331107.4828837897,"t":1721469600}
{"o":898.6756396801,"h":899.3352610024,"l":893.3274619074,"c":894.9078925181,"v":309588.0134829651,"t":1721473200}
{"o":894.9078925181,"h":899.987840826,"l":894.9078925181,"c":897.360012931,"v":325716.6935975787,"t":1721476800}
{"o":897.360012931,"h":898.8272856867,"l":891.3693974198,"c":896.2185531344,"v":376708.558482562,"t":1721480400}
{"o":896.2185531344,"h":902.4483170246,"l":895.2288626027,"c":900.638726513,"v":520065.6806201761,"t":1721484000}
{"o":900.638726513,"h":904.1382380765,"l":898.9967260667,"c":901.3926424095,"v":416100.4023442087,"t":1721487600}
{"o":901.3926424095,"h":907.9580731026,"l":900.0436025087,"c":903.9301440763,"v":443485.2020461307,"t":1721491200}
{"o":903.9301440763,"h":929.0104645509,"l":902.0788620083,"c":927.9948297721,"v":515900.1332517574,"t":1721494800}
{"o":927.9948297721,"h":929.879086457,"l":922.2331421778,"c":924.6721467444,"v":388218.4422533252,"t":1721498400}
{"o":924.6721467444,"h":927.9227258791,"l":917.2863382664,"c":918.7064358516,"v":379935.3005008626,"t":1721502000}
{"o":918.7064358516,"h":927.3454699681,"l":918.506315356,"c":925.1128430206,"v":365042.9053664162,"t":1721505600}
{"o":925.1128430206,"h":929.9326440843,"l":920.0505063869,"c":929.5141714087,"v":362589.7550389986,"t":1721509200}
{"o":929.5141714087,"h":932.4983131441,"l":921.2765979922,"c":923.4904875457,"v":361678.5030266021,"t":1721512800}
{"o":923.4904875457,"h":928.5430926032,"l":922.7607143969,"c":924.6712127921,"v":259333.486168459,"t":1721516400}
{"o":924.6712127921,"h":927.7755518291,"l":920.4995170141,"c":921.6768445772,"v":269305.4451370573,"t":1721520000}
{"o":921.6768445772,"h":929.4393701328,"l":921.3079252176,"c":926.9946963442,"v":291563.6486080701,"t":1721523600}
{"o":926.9946963442,"h":934.5111313204,"l":924.4246011907,"c":924.7996897074,"v":294223.6097256208,"t":1721527200}
{"o":924.7996897074,"h":926.995803729,"l":921.8486808418,"c":922.4557672921,"v":274138.9228280443,"t":1721530800}
{"o":922.4557672921,"h":925.6936968078,"l":921.2327654186,"c":922.2437051815,"v":272063.5779119762,"t":1721534400}
{"o":922.2437051815,"h":923.8196759027,"l":919.0092368389,"c":922.2282498336,"v":295291.5925488268,"t":1721538000}
{"o":922.2282498336,"h":923.6506938035,"l":911.8297294731,"c":912.8453202171,"v":331372.4178998649,"t":1721541600}
{"o":912.8453202171,"h":915.6935721788,"l":910.9882653318,"c":912.5566878462,"v":300853.6222382018,"t":1721545200}
{"o":912.5566878462,"h":915.9615465309,"l":912.2411739006,"c":913.4949799902,"v":277393.0069654356,"t":1721548800}
{"o":913.4949799902,"h":919.8233413565,"l":912.423707501,"c":919.8037451748,"v":276919.3182141507,"t":1721552400}
{"o":919.8037451748,"h":921.4959645354,"l":916.9187115178,"c":917.1044794456,"v":299740.237271874,"t":1721556000}
{"o":917.1044794456,"h":921.2473852338,"l":916.6482881611,"c":920.7664652033,"v":325561.9002313144,"t":1721559600}
{"o":920.7664652033,"h":923.5734830843,"l":918.2278422795,"c":919.9473813806,"v":352495.2872454646,"t":1721563200}
{"o":919.9473813806,"h":923.4859839747,"l":914.1175698232,"c":917.1817574191,"v":358103.1020145073,"t":1721566800}
{"o":917.1817574191,"h":929.5193387759,"l":913.2770973455,"c":927.1388324401,"v":487556.7136640426,"t":1721570400}
{"o":927.1388324401,"h":940.3022966696,"l":922.0756481448,"c":934.4790126905,"v":551079.7970508423,"t":1721574000}
{"o":934.4790126905,"h":943.9139994639,"l":929.6961464147,"c":942.672748839,"v":489601.989718708,"t":1721577600}
{"o":942.672748839,"h":943.8434108131,"l":919.9357647761,"c":924.3302278459,"v":602098.9240445107,"t":1721581200}
{"o":924.3302278459,"h":947.3662940431,"l":908.9466375109,"c":931.8395761519,"v":1140542.8053943745,"t":1721584800}
{"o":931.8395761519,"h":948.3990045483,"l":928.6017950405,"c":947.9426974207,"v":555300.7957214911,"t":1721588400}
{"o":947.9426974207,"h":983.1450290362,"l":945.1855516764,"c":970.7260880147,"v":837308.1660450603,"t":1721592000}
{"o":970.7260880147,"h":984.0529288968,"l":966.569230035,"c":981.572629796,"v":642034.5215363045,"t":1721595600}
{"o":981.572629796,"h":982.0684223093,"l":964.21172678,"c":979.544751379,"v":579239.2709063343,"t":1721599200}
{"o":979.544751379,"h":987.6071200208,"l":977.63650297,"c":982.234133775,"v":502305.1878532346,"t":1721602800}
{"o":982.234133775,"h":988.7894789454,"l":973.1851995832,"c":974.6359334877,"v":524855.9224902163,"t":1721606400}
{"o":974.6359334877,"h":976.2486435747,"l":965.4485742982,"c":966.0836890013,"v":456306.2890410568,"t":1721610000}
{"o":966.0836890013,"h":975.6648179236,"l":964.3122659498,"c":971.0803209627,"v":442536.8884588696,"t":1721613600}
{"o":971.0803209627,"h":971.9947778366,"l":962.4159262087,"c":963.4069827622,"v":384090.7468988309,"t":1721617200}
{"o":963.4069827622,"h":967.9373706643,"l":961.9299651186,"c":965.4996293311,"v":352349.5805654232,"t":1721620800}
{"o":965.4996293311,"h":966.746266584,"l":949.1453819517,"c":954.7816067151,"v":411317.8386058584,"t":1721624400}
{"o":954.7816067151,"h":959.2488202321,"l":949.4932121506,"c":955.8590356402,"v":539206.9179580003,"t":1721628000}
{"o":955.8590356402,"h":955.8656885467,"l":946.2255496212,"c":950.1892239798,"v":432070.2691632116,"t":1721631600}
{"o":950.1892239798,"h":955.2881653312,"l":941.8190008698,"c":944.0983899255,"v":433849.3998430363,"t":1721635200}
{"o":944.0983899255,"h":953.0156017667,"l":941.3640921416,"c":953.0156017667,"v":386946.0224998274,"t":1721638800}
{"o":953.0156017667,"h":964.2038231544,"l":951.7199614055,"c":955.7846177437,"v":393257.5364824691,"t":1721642400}
{"o":955.7846177437,"h":963.3195199251,"l":954.6562179554,"c":962.0943374295,"v":366817.350719157,"t":1721646000}
{"o":962.0943374295,"h":964.8593233129,"l":955.7215645073,"c":960.8380107604,"v":386800.4400728515,"t":1721649600}
{"o":960.8380107604,"h":968.3198320278,"l":948.6348373663,"c":951.7487274296,"v":493003.1650356711,"t":1721653200}
{"o":951.7487274296,"h":959.5189942542,"l":943.5574442262,"c":948.6003490952,"v":534684.128063224,"t":1721656800}
{"o":948.6003490952,"h":961.9406520021,"l":943.0069674014,"c":957.5727045278,"v":504198.9024923502,"t":1721660400}
{"o":957.5727045278,"h":962.3856179225,"l":953.2160387144,"c":954.459263878,"v":513024.9539246305,"t":1721664000}
{"o":954.459263878,"h":965.9613130159,"l":951.5175264255,"c":964.992811621,"v":409686.703247564,"t":1721667600}
{"o":964.992811621,"h":973.7770664171,"l":963.3782841445,"c":964.0750264448,"v":449047.7905386602,"t":1721671200}
{"o":964.0750264448,"h":974.9711383768,"l":962.7755125334,"c":973.9901087431,"v":420879.2484656224,"t":1721674800}
{"o":973.9901087431,"h":976.7619118363,"l":968.20692757,"c":972.2541900092,"v":549887.3707363328,"t":1721678400}
{"o":972.2541900092,"h":972.3227294367,"l":957.4596609613,"c":959.5336651497,"v":528513.5028751713,"t":1721682000}
{"o":959.5336651497,"h":959.7159503908,"l":947.711918142,"c":950.7864634625,"v":503210.0251651056,"t":1721685600}
{"o":950.7864634625,"h":955.5090742336,"l":943.5867253261,"c":952.7976520563,"v":396475.867773959,"t":1721689200}
{"o":952.7976520563,"h":961.5745539618,"l":951.7551068961,"c":952.6309790282,"v":390841.1819004074,"t":1721692800}
{"o":952.6309790282,"h":955.5855677372,"l":945.2582881543,"c":949.8438411149,"v":410399.1536373267,"t":1721696400}
{"o":949.8438411149,"h":956.1067229861,"l":943.4885140838,"c":955.839836834,"v":377755.2369619029,"t":1721700000}
{"o":955.839836834,"h":957.8662520601,"l":952.7169617689,"c":953.5685581416,"v":489774.2234507334,"t":1721703600}
{"o":953.5685581416,"h":953.9650205335,"l":934.2558461676,"c":935.398285634,"v":508273.0764510162,"t":1721707200}
{"o":935.398285634,"h":936.5588269697,"l":925.2185626241,"c":928.9806527204,"v":524188.739348435,"t":1721710800}
{"o":928.9806527204,"h":937.2354374394,"l":927.022575517,"c":932.1116678465,"v":534264.3194779718,"t":1721714400}
{"o":932.1116678465,"h":938.7065588817,"l":930.7939777397,"c":937.3472805001,"v":422950.2156287433,"t":1721718000}
{"o":937.3472805001,"h":948.2906738076,"l":935.6964246061,"c":944.189770389,"v":418125.7696750775,"t":1721721600}
{"o":944.189770389,"h":949.2296495434,"l":941.0408407563,"c":947.1079336065,"v":380059.6276119139,"t":1721725200}
{"o":947.1079336065,"h":951.6842261994,"l":944.1462950909,"c":944.1462950909,"v":361766.0336970816,"t":1721728800}
{"o":944.1462950909,"h":944.1462950909,"l":927.4878942691,"c":935.0934344798,"v":444106.855440949,"t":1721732400}
{"o":935.0934344798,"h":937.5852626908,"l":928.1958212443,"c":934.2666242958,"v":403224.8255160914,"t":1721736000}
{"o":934.2666242958,"h":936.7444999902,"l":917.2225582172,"c":925.8209426289,"v":594288.9059070939,"t":1721739600}
{"o":925.8209426289,"h":950.0001766507,"l":924.614343356,"c":948.8103616349,"v":700283.149151803,"t":1721743200}
{"o":948.8103616349,"h":949.4375196922,"l":936.0834831966,"c":940.320508304,"v":794281.0763968901,"t":1721746800}
{"o":940.320508304,"h":942.561279666,"l":912.6755960339,"c":914.0054263949,"v":717766.418263889,"t":1721750400}
{"o":914.0054263949,"h":926.8529445185,"l":908.8572188429,"c":925.3055503866,"v":830073.0988160446,"t":1721754000}
{"o":925.3055503866,"h":928.5508836121,"l":918.1204671746,"c":919.1382849632,"v":610845.1243346542,"t":1721757600}
{"o":919.1382849632,"h":925.6654964873,"l":913.6297443786,"c":915.8385037197,"v":550982.6473775782,"t":1721761200}
{"o":915.8385037197,"h":927.9904429886,"l":915.2123948308,"c":925.71642286,"v":516393.390010842,"t":1721764800}
{"o":925.71642286,"h":931.1012042918,"l":921.6092841574,"c":921.6092841574,"v":520055.4236858304,"t":1721768400}
{"o":921.6092841574,"h":925.166849989,"l":912.9996745567,"c":920.655655475,"v":440473.1485788211,"t":1721772000}
{"o":920.655655475,"h":923.3101180286,"l":911.9443843659,"c":921.3088463235,"v":399945.9840641442,"t":1721775600}
{"o":921.3088463235,"h":928.3938652202,"l":910.7381933474,"c":911.0380493518,"v":446296.2418662311,"t":1721779200}
{"o":911.0380493518,"h":922.8928949182,"l":910.2415377973,"c":913.7546291145,"v":415980.3205932694,"t":1721782800}
{"o":913.7546291145,"h":923.5609072131,"l":911.0809855517,"c":923.1704797904,"v":376008.285769876,"t":1721786400}
{"o":923.1704797904,"h":929.5008492399,"l":919.8200721679,"c":924.7957694467,"v":354001.8666287453,"t":1721790000}
{"o":924.7957694467,"h":925.8136002726,"l":920.2819981774,"c":924.028530621,"v":328792.9431445124,"t":1721793600}
{"o":924.028530621,"h":924.3681539145,"l":917.2049689423,"c":922.1302828018,"v":362815.485860998,"t":1721797200}
{"o":922.1302828018,"h":927.9224344963,"l":919.9995890026,"c":925.55066754,"v":317085.9735056894,"t":1721800800}
{"o":925.55066754,"h":929.9416753213,"l":923.8679412787,"c":927.7215670522,"v":336258.7562760355,"t":1721804400}
{"o":927.7215670522,"h":944.7497319122,"l":924.9008074488,"c":940.8593516566,"v":470083.7709090839,"t":1721808000}
{"o":940.8593516566,"h":942.8525285136,"l":936.836522674,"c":939.8802486924,"v":384818.2810002484,"t":1721811600}
{"o":939.8802486924,"h":946.2868960338,"l":938.7589375604,"c":945.1407713162,"v":358522.2072766832,"t":1721815200}
{"o":945.1407713162,"h":950.5047421131,"l":944.7772849021,"c":946.7793911824,"v":368684.8488912918,"t":1721818800}
{"o":946.7793911824,"h":947.8779574561,"l":938.6039185263,"c":940.0384840212,"v":380686.4775883216,"t":1721822400}
{"o":940.0384840212,"h":953.5161996132,"l":939.2712593758,"c":944.4348109497,"v":477224.1372444278,"t":1721826000}
{"o":944.4348109497,"h":968.6446145097,"l":943.0890946733,"c":964.0753786312,"v":609619.8671369796,"t":1721829600}
{"o":964.0753786312,"h":967.8412707453,"l":946.5372509442,"c":946.9323449471,"v":583022.2932471132,"t":1721833200}
{"o":946.9323449471,"h":961.4793259232,"l":939.6236685346,"c":961.4793259232,"v":603978.0892398525,"t":1721836800}
{"o":961.4793259232,"h":971.9915309665,"l":960.7960728542,"c":966.9966789086,"v":565538.4253064527,"t":1721840400}
{"o":966.9966789086,"h":967.6441298548,"l":944.8759129061,"c":947.0520690278,"v":585455.7725162872,"t":1721844000}
{"o":947.0520690278,"h":958.7752560397,"l":944.1463933857,"c":948.52636005,"v":511113.8294672042,"t":1721847600}
{"o":948.52636005,"h":960.2666674003,"l":948.52636005,"c":958.9977570316,"v":469365.397802814,"t":1721851200}
{"o":958.9977570316,"h":959.7901418564,"l":935.508490045,"c":944.9925076428,"v":668895.434971365,"t":1721854800}
{"o":944.9925076428,"h":954.4436273507,"l":943.5118333575,"c":944.3720291057,"v":573910.3791119093,"t":1721858400}
{"o":944.3720291057,"h":948.7758763143,"l":937.466403373,"c":947.9290876497,"v":528154.8001209644,"t":1721862000}
{"o":947.9290876497,"h":956.3862635705,"l":943.2627829762,"c":950.7067028001,"v":470183.3220065339,"t":1721865600}
{"o":950.7067028001,"h":950.7316785169,"l":916.7181639237,"c":933.5546148692,"v":1091550.6311481625,"t":1721869200}
{"o":933.5546148692,"h":933.5776175559,"l":896.5708981917,"c":909.3168021404,"v":894738.5405010383,"t":1721872800}
{"o":909.3168021404,"h":911.0550959288,"l":901.4668676439,"c":908.2074484126,"v":498483.122257727,"t":1721876400}
{"o":908.2074484126,"h":920.1003345737,"l":902.3199331044,"c":915.9896086424,"v":444782.6121834634,"t":1721880000}
{"o":915.9896086424,"h":920.5566517281,"l":906.6823454353,"c":908.0409267921,"v":358061.4781118094,"t":1721883600}
{"o":908.0409267921,"h":915.6410209544,"l":903.7850531611,"c":913.7236404775,"v":374057.0803056028,"t":1721887200}
{"o":913.7236404775,"h":916.1944586845,"l":901.4294501011,"c":902.0291442546,"v":398465.9733319906,"t":1721890800}
{"o":902.0291442546,"h":910.2735935339,"l":898.1021628786,"c":906.6010330201,"v":452603.4680635822,"t":1721894400}
{"o":906.6010330201,"h":911.6930200187,"l":903.0113736881,"c":904.7611263709,"v":371264.0432102815,"t":1721898000}
{"o":904.7611263709,"h":905.11758631,"l":889.8268600852,"c":894.1934540106,"v":569753.8054210019,"t":1721901600}
{"o":894.1934540106,"h":901.528399284,"l":892.7546435739,"c":898.7602143007,"v":490797.9196772393,"t":1721905200}
{"o":898.7602143007,"h":904.1110858962,"l":885.67598221,"c":891.6305185206,"v":629613.7317287668,"t":1721908800}
{"o":891.6305185206,"h":898.5842952906,"l":886.6328963129,"c":895.0019076259,"v":665025.7718325584,"t":1721912400}
{"o":895.0019076259,"h":912.8826232161,"l":882.5949093184,"c":912.1932799967,"v":840018.9717899874,"t":1721916000}
{"o":912.1932799967,"h":916.1380230684,"l":903.1112069786,"c":907.2245003008,"v":665339.2472439761,"t":1721919600}
{"o":907.2245003008,"h":918.344018602,"l":902.5325844542,"c":908.9968906698,"v":692524.7604017422,"t":1721923200}
{"o":908.9968906698,"h":914.5045981736,"l":903.077328896,"c":906.5462335528,"v":573185.7474609915,"t":1721926800}
{"o":906.5462335528,"h":910.151082508,"l":889.4603296936,"c":892.441643498,"v":612254.2107483622,"t":1721930400}
{"o":892.441643498,"h":898.5811466865,"l":887.0498621729,"c":895.1576059219,"v":636881.0838845619,"t":1721934000}
{"o":895.1576059219,"h":907.8294379597,"l":881.3113030306,"c":907.8294379597,"v":633522.223777158,"t":1721937600}
{"o":907.8294379597,"h":919.063450262,"l":903.5140120477,"c":915.2268619974,"v":676807.8197018979,"t":1721941200}
{"o":915.2268619974,"h":920.0416329734,"l":911.2087878851,"c":917.2727277308,"v":494102.4424866871,"t":1721944800}
{"o":917.2727277308,"h":920.4650178073,"l":911.5009122515,"c":915.1757762723,"v":441763.5382384511,"t":1721948400}
{"o":915.1757762723,"h":923.8158336043,"l":914.2057506632,"c":920.8002773777,"v":469607.4494248679,"t":1721952000}
{"o":920.8002773777,"h":927.8395818225,"l":918.8781013669,"c":926.715436571,"v":511414.3900903363,"t":1721955600}
{"o":926.715436571,"h":937.4212438528,"l":925.7179979752,"c":935.1461072347,"v":498602.8956890819,"t":1721959200}
{"o":935.1461072347,"h":942.0560415168,"l":932.461675419,"c":935.6754207822,"v":551640.8663456414,"t":1721962800}
{"o":935.6754207822,"h":944.3713015978,"l":935.1389616731,"c":943.4082480887,"v":467603.7974498134,"t":1721966400}
{"o":943.4082480887,"h":946.2828932124,"l":939.4222001136,"c":942.6116087217,"v":435259.5211716992,"t":1721970000}
{"o":942.6116087217,"h":946.2950355511,"l":941.2166657928,"c":943.4214576335,"v":369060.8730664167,"t":1721973600}
{"o":943.4214576335,"h":946.3086329381,"l":940.6689839352,"c":941.2329592923,"v":348095.9885079908,"t":1721977200}
{"o":941.2329592923,"h":949.4818585674,"l":940.8836121167,"c":948.5213192503,"v":381806.6144381028,"t":1721980800}
{"o":948.5213192503,"h":958.7453742158,"l":948.5213192503,"c":953.125513439,"v":461601.153591939,"t":1721984400}
{"o":953.125513439,"h":956.4563868634,"l":948.932221198,"c":950.9171059571,"v":438224.7594550189,"t":1721988000}
{"o":950.9171059571,"h":953.1551601636,"l":948.451239852,"c":951.6834323919,"v":357034.2461849544,"t":1721991600}
{"o":951.6834323919,"h":955.4365289776,"l":946.9533181587,"c":949.0739678966,"v":414058.1487401699,"t":1721995200}
{"o":949.0739678966,"h":976.2625267337,"l":945.3364994494,"c":973.0151323338,"v":539063.3101375969,"t":1721998800}
{"o":973.0151323338,"h":975.0476178061,"l":954.1592261546,"c":963.6336103332,"v":702371.2223370525,"t":1722002400}
{"o":963.6336103332,"h":970.248175088,"l":962.4138983851,"c":966.6625539646,"v":534357.2018021058,"t":1722006000}
{"o":966.6625539646,"h":969.5282497957,"l":962.4110057258,"c":964.8010580623,"v":459435.8341750966,"t":1722009600}
{"o":964.8010580623,"h":972.5762465459,"l":964.1275139061,"c":968.1121814239,"v":415123.2817542588,"t":1722013200}
{"o":968.1121814239,"h":971.9002522736,"l":966.3213373888,"c":971.8189656913,"v":396042.0828330896,"t":1722016800}
{"o":971.8189656913,"h":974.4154068144,"l":968.2559262733,"c":970.5638966719,"v":422824.4894860972,"t":1722020400}
{"o":970.5638966719,"h":971.0512928727,"l":964.1815350247,"c":966.6319292875,"v":382356.8549181041,"t":1722024000}
{"o":966.6319292875,"h":974.0203867912,"l":964.8052225613,"c":970.8761140472,"v":364221.4041386999,"t":1722027600}
{"o":970.8761140472,"h":976.2767805067,"l":968.9359418387,"c":975.7917479179,"v":353694.7912357524,"t":1722031200}
{"o":975.7917479179,"h":978.1597398453,"l":973.4581174035,"c":974.6034765703,"v":342371.1252125981,"t":1722034800}
{"o":974.6034765703,"h":976.4825217922,"l":968.7374521643,"c":971.5665858187,"v":380622.6252445452,"t":1722038400}
{"o":971.5665858187,"h":971.7966933506,"l":966.7069933413,"c":967.4820229051,"v":335736.4054168462,"t":1722042000}
{"o":967.4820229051,"h":980.6764674134,"l":965.6221468533,"c":979.4134637002,"v":368658.6712555184,"t":1722045600}
{"o":979.4134637002,"h":984.6287339548,"l":971.8726490436,"c":973.03866502,"v":380642.5294139648,"t":1722049200}
{"o":973.03866502,"h":979.9291303777,"l":972.0867249791,"c":979.9291303777,"v":315718.3752358438,"t":1722052800}
{"o":979.9291303777,"h":985.4569667163,"l":977.8589494103,"c":978.3486392256,"v":365734.680649174,"t":1722056400}
{"o":978.3486392256,"h":984.9575593276,"l":977.7536215284,"c":983.9117294972,"v":331225.1733134589,"t":1722060000}
{"o":983.9117294972,"h":991.5975468261,"l":979.2413455446,"c":989.6725014872,"v":432511.7503241617,"t":1722063600}
{"o":989.6725014872,"h":997.6678934531,"l":989.5843595721,"c":996.9000139275,"v":441972.5276269002,"t":1722067200}
{"o":996.9000139275,"h":996.9939415154,"l":991.786791318,"c":992.607997334,"v":390741.7593221306,"t":1722070800}
{"o":992.607997334,"h":993.3917124206,"l":986.673829818,"c":987.4248779827,"v":350852.8469487907,"t":1722074400}
{"o":987.4248779827,"h":988.0772195692,"l":981.7263387262,"c":987.3807933495,"v":439437.001489364,"t":1722078000}
{"o":987.3807933495,"h":995.0546260979,"l":987.3198763723,"c":991.176146516,"v":418227.1354926965,"t":1722081600}
{"o":991.176146516,"h":1002.5909057981,"l":989.9430057457,"c":998.6249449888,"v":499663.0551022697,"t":1722085200}
{"o":998.6249449888,"h":999.6963466092,"l":982.2561018288,"c":986.4685868473,"v":579047.7289585997,"t":1722088800}
{"o":986.4685868473,"h":987.9089320497,"l":966.9478174848,"c":971.8109039864,"v":646384.6104385632,"t":1722092400}
{"o":971.8109039864,"h":975.9110583553,"l":966.9676935392,"c":968.0960996802,"v":519951.2878179454,"t":1722096000}
{"o":968.0960996802,"h":972.1707527669,"l":961.221923003,"c":962.9070134796,"v":581785.3074119936,"t":1722099600}
{"o":962.9070134796,"h":973.8502148901,"l":962.1044899534,"c":965.5914503446,"v":493863.1948224773,"t":1722103200}
{"o":965.5914503446,"h":967.3659254006,"l":955.714433953,"c":966.6121510566,"v":638669.8742620492,"t":1722106800}
{"o":966.6121510566,"h":975.9355688832,"l":948.79905753,"c":975.001879099,"v":994043.3152162384,"t":1722110400}
{"o":975.001879099,"h":994.3426810082,"l":969.1873211272,"c":990.6130258284,"v":1164812.2799708694,"t":1722114000}
{"o":990.6130258284,"h":994.6342598683,"l":986.8574353854,"c":988.8449910074,"v":888266.4261922039,"t":1722117600}
{"o":988.8449910074,"h":988.8449910074,"l":978.0944426356,"c":979.7327445926,"v":848987.2785389918,"t":1722121200}
{"o":979.7327445926,"h":986.074908366,"l":971.7818226854,"c":984.6424151984,"v":1338046.8026268762,"t":1722124800}
{"o":984.6424151984,"h":993.8947126486,"l":984.2147343122,"c":988.9635831038,"v":881599.0075719884,"t":1722128400}
{"o":988.9635831038,"h":991.6348012242,"l":983.6079885792,"c":985.5754286344,"v":628206.1517765236,"t":1722132000}
{"o":985.5754286344,"h":986.1271897438,"l":980.0128365972,"c":981.7949502076,"v":622221.1007353646,"t":1722135600}
{"o":981.7949502076,"h":984.431157424,"l":970.2179240557,"c":970.4893401851,"v":503263.7163294886,"t":1722139200}
{"o":970.4893401851,"h":974.3392706851,"l":964.5500183556,"c":972.6649905444,"v":538636.9622477795,"t":1722142800}
{"o":972.6649905444,"h":973.9630699361,"l":967.3240910787,"c":970.1898878191,"v":474039.5317318254,"t":1722146400}
{"o":970.1898878191,"h":980.0198677142,"l":967.6324149849,"c":979.0485416261,"v":522927.8687960661,"t":1722150000}
{"o":979.0485416261,"h":982.4035111096,"l":974.7605151198,"c":978.4455200393,"v":396621.2834026435,"t":1722153600}
{"o":978.4455200393,"h":982.8810893781,"l":977.2935424793,"c":978.1192332426,"v":378849.4438725741,"t":1722157200}
{"o":978.1192332426,"h":983.9849814404,"l":977.1215529443,"c":982.5131479485,"v":399147.9429959189,"t":1722160800}
{"o":982.5131479485,"h":989.7322378453,"l":982.3191347743,"c":986.666045262,"v":538795.4017522827,"t":1722164400}
{"o":986.666045262,"h":992.6609492773,"l":984.0742678457,"c":989.7186447537,"v":577994.9231777206,"t":1722168000}
{"o":989.7186447537,"h":994.0113720905,"l":988.0085457718,"c":992.399119199,"v":519499.4179233019,"t":1722171600}
{"o":992.399119199,"h":993.8771574738,"l":980.4794679704,"c":983.8967475482,"v":670245.4492781023,"t":1722175200}
{"o":983.8967475482,"h":985.4518832946,"l":978.7244849047,"c":980.3571568394,"v":592300.4422569235,"t":1722178800}
{"o":980.3571568394,"h":985.184554029,"l":976.7805717465,"c":977.8314494011,"v":512544.0577923513,"t":1722182400}
{"o":977.8314494011,"h":981.6408183277,"l":975.1825121444,"c":979.1224406046,"v":453912.7590850691,"t":1722186000}
{"o":979.1224406046,"h":987.7702841204,"l":977.5206001734,"c":985.7513017033,"v":473563.796125804,"t":1722189600}
{"o":985.7513017033,"h":988.1182467598,"l":981.6781091145,"c":983.8866203637,"v":496621.091745391,"t":1722193200}
{"o":983.8866203637,"h":987.2083826811,"l":981.8700875334,"c":986.4082389399,"v":499093.2152730222,"t":1722196800}
{"o":986.4082389399,"h":987.1906777083,"l":978.1873583848,"c":982.8512454145,"v":536884.8157127398,"t":1722200400}
{"o":982.8512454145,"h":985.4309133343,"l":972.8717716211,"c":976.7264360982,"v":581821.2474608846,"t":1722204000}
{"o":976.7264360982,"h":986.0185511598,"l":974.7543008538,"c":984.6960195418,"v":416122.4691855763,"t":1722207600}
{"o":984.6960195418,"h":1007.2495200918,"l":982.0410740514,"c":1001.6541085537,"v":588608.3565635558,"t":1722211200}
{"o":1001.6541085537,"h":1006.3007746503,"l":997.2671752204,"c":998.8606667568,"v":505742.4776352948,"t":1722214800}
{"o":998.8606667568,"h":1024.9578064082,"l":997.3666254476,"c":1023.835356658,"v":579475.6231287755,"t":1722218400}
{"o":1023.835356658,"h":1029.3416006684,"l":1020.6009475428,"c":1023.4413163475,"v":538029.1334110354,"t":1722222000}
{"o":1023.4413163475,"h":1031.3715880843,"l":1021.8922085894,"c":1030.646110413,"v":451357.5455362746,"t":1722225600}
{"o":1030.646110413,"h":1032.6136201313,"l":1027.0934435424,"c":1030.7647596495,"v":500199.8877143016,"t":1722229200}
{"o":1030.7647596495,"h":1031.6537027197,"l":1025.3797732627,"c":1026.0565970084,"v":492302.7938555035,"t":1722232800}
{"o":1026.0565970084,"h":1027.7312099332,"l":1017.6263750589,"c":1023.8007238431,"v":483662.2412198911,"t":1722236400}
{"o":1023.8007238431,"h":1024.4703491291,"l":1018.5473222933,"c":1020.2319736465,"v":374543.4583273834,"t":1722240000}
{"o":1020.2319736465,"h":1022.8818806968,"l":1018.7255392057,"c":1022.1247127174,"v":313545.5979350469,"t":1722243600}
{"o":1022.1247127174,"h":1022.1958495452,"l":1015.0387472544,"c":1016.16709579,"v":366122.7464210835,"t":1722247200}
{"o":1016.16709579,"h":1021.7640787388,"l":1013.4311346732,"c":1016.3095156934,"v":421031.0112635267,"t":1722250800}
{"o":1016.3095156934,"h":1028.07928972,"l":1015.2489864374,"c":1025.0178205748,"v":526827.8428108897,"t":1722254400}
{"o":1025.0178205748,"h":1026.4040879115,"l":1013.6925693495,"c":1015.254703723,"v":593396.3871468964,"t":1722258000}
{"o":1015.254703723,"h":1016.6527384567,"l":994.491873392,"c":999.0265108887,"v":778764.534982275,"t":1722261600}
{"o":999.0265108887,"h":1002.19333032,"l":988.3700704444,"c":995.734069719,"v":850156.1197489568,"t":1722265200}
{"o":995.734069719,"h":998.211096641,"l":980.4886131244,"c":983.7164286542,"v":679560.1288881433,"t":1722268800}
{"o":983.7164286542,"h":995.3729705815,"l":981.8125241366,"c":993.7185497535,"v":555374.9982938173,"t":1722272400}
{"o":993.7185497535,"h":997.7602670216,"l":987.8546982988,"c":988.5972957015,"v":493770.9455006503,"t":1722276000}
{"o":988.5972957015,"h":994.9358632638,"l":985.1552997471,"c":994.906193313,"v":466766.8737033229,"t":1722279600}
{"o":994.906193313,"h":1001.1851061328,"l":988.61263271,"c":989.2895597065,"v":488503.2410226015,"t":1722283200}
{"o":989.2895597065,"h":989.8178211661,"l":974.4097766509,"c":979.0446882664,"v":526855.7918451331,"t":1722286800}
{"o":979.0446882664,"h":985.8541810541,"l":975.1372086194,"c":975.6564365457,"v":522422.1432362493,"t":1722290400}
{"o":975.6564365457,"h":977.7931407854,"l":967.0568457122,"c":971.7671359475,"v":573639.6725619603,"t":1722294000}
{"o":971.7671359475,"h":978.41987543,"l":964.7124405142,"c":973.6570470749,"v":606978.4173870787,"t":1722297600}
{"o":973.6570470749,"h":978.0406728144,"l":959.8895873476,"c":960.621990526,"v":494802.1827925794,"t":1722301200}
{"o":960.621990526,"h":967.1536881172,"l":954.9205180762,"c":963.2309287544,"v":515042.9191648129,"t":1722304800}
{"o":963.2309287544,"h":973.1379099189,"l":961.0957720484,"c":972.2049496618,"v":559176.3811111432,"t":1722308400}
{"o":972.2049496618,"h":979.7486312861,"l":970.2446788412,"c":979.6005234565,"v":465921.9214521948,"t":1722312000}
{"o":979.6005234565,"h":983.4594943866,"l":965.2277183372,"c":968.8886232895,"v":544085.1704947911,"t":1722315600}
{"o":968.8886232895,"h":973.7984165508,"l":967.7430185742,"c":971.8056282607,"v":416735.6145222702,"t":1722319200}
{"o":971.8056282607,"h":977.5926209907,"l":970.7014400343,"c":971.2351575651,"v":442025.7969647273,"t":1722322800}
{"o":971.2351575651,"h":973.588168993,"l":963.1424173504,"c":963.9465567222,"v":456957.1521033655,"t":1722326400}
{"o":963.9465567222,"h":969.2141937408,"l":963.8108030016,"c":966.7422415581,"v":418850.3707678122,"t":1722330000}
{"o":966.7422415581,"h":967.8777412301,"l":959.9561825425,"c":962.7946362465,"v":488175.911110029,"t":1722333600}
{"o":962.7946362465,"h":964.6520889787,"l":958.9175320051,"c":963.7323027519,"v":373957.3712690096,"t":1722337200}
{"o":963.7323027519,"h":966.4135129048,"l":954.7079902565,"c":965.8167927238,"v":428378.4602384988,"t":1722340800}
{"o":965.8167927238,"h":972.2723003808,"l":954.8762250446,"c":956.2293103833,"v":602205.8887717309,"t":1722344400}
{"o":956.2293103833,"h":968.6894961214,"l":951.7739162906,"c":961.616685157,"v":769919.7651743572,"t":1722348000}
{"o":961.616685157,"h":968.6122838353,"l":953.5823418293,"c":963.8260674088,"v":636862.1165152629,"t":1722351600}
{"o":963.8260674088,"h":966.5575050448,"l":957.5687665917,"c":957.6848367688,"v":544669.0011540091,"t":1722355200}
{"o":957.6848367688,"h":958.1948686915,"l":943.2490292962,"c":944.627629336,"v":645587.8810861519,"t":1722358800}
{"o":944.627629336,"h":949.6997164083,"l":940.777350788,"c":947.3586395226,"v":566770.1100371996,"t":1722362400}
{"o":947.3586395226,"h":948.8462439895,"l":938.6868116527,"c":947.3774512151,"v":581005.7662255655,"t":1722366000}
{"o":947.3774512151,"h":958.0265549579,"l":934.6740605752,"c":956.8826691397,"v":649659.8486814209,"t":1722369600}
{"o":956.8826691397,"h":958.1859231367,"l":953.0484632694,"c":955.7859446257,"v":441798.3143046672,"t":1722373200}
{"o":955.7859446257,"h":956.2967556647,"l":951.4590748338,"c":955.0123044247,"v":392087.5633851212,"t":1722376800}
{"o":955.0123044247,"h":958.3648730984,"l":952.3260953152,"c":953.9437864072,"v":330851.730723517,"t":1722380400}
{"o":953.9437864072,"h":963.4759262986,"l":948.2385747445,"c":962.5158839365,"v":456791.0337436002,"t":1722384000}
{"o":962.5158839365,"h":966.8240936969,"l":957.4156427396,"c":965.9011952454,"v":394270.0246123626,"t":1722387600}
{"o":965.9011952454,"h":967.5746049123,"l":958.6117691069,"c":960.4369786139,"v":369544.097740059,"t":1722391200}
{"o":960.4369786139,"h":966.5012839178,"l":959.5530168883,"c":963.6192893634,"v":398120.7613143545,"t":1722394800}
{"o":963.6192893634,"h":964.2942680317,"l":948.4952093286,"c":953.8948153706,"v":430476.2811690019,"t":1722398400}
{"o":953.8948153706,"h":968.391441117,"l":948.9846414225,"c":967.579422896,"v":473069.5066739944,"t":1722402000}
{"o":967.579422896,"h":977.9564363341,"l":966.4879547872,"c":976.6931542214,"v":477857.7117766294,"t":1722405600}
{"o":976.6931542214,"h":978.9166216028,"l":973.7858397614,"c":974.8274773828,"v":383975.7310451421,"t":1722409200}
{"o":974.8274773828,"h":980.1587172579,"l":971.4165146426,"c":979.2835362198,"v":403681.3626942699,"t":1722412800}
{"o":979.2835362198,"h":982.4175789553,"l":975.0639230647,"c":977.2401272749,"v":350569.976664212,"t":1722416400}
{"o":977.2401272749,"h":977.7725155145,"l":969.2116767759,"c":969.6814675765,"v":337378.8076934179,"t":1722420000}
{"o":969.6814675765,"h":972.8016382659,"l":965.3962840704,"c":967.1329387853,"v":379821.5228274532,"t":1722423600}
{"o":967.1329387853,"h":971.3274702839,"l":964.1307938728,"c":964.4690018024,"v":365243.3406272533,"t":1722427200}
{"o":964.4690018024,"h":981.1369312684,"l":964.2126684402,"c":972.4146468776,"v":449190.7885524322,"t":1722430800}
{"o":972.4146468776,"h":978.4615037745,"l":958.8695366383,"c":961.4041255143,"v":560965.7749288413,"t":1722434400}
{"o":961.4041255143,"h":964.648964952,"l":957.071430924,"c":958.387686095,"v":442861.1142934441,"t":1722438000}
{"o":958.387686095,"h":968.9152341602,"l":955.6559845918,"c":959.2989650383,"v":448382.803885601,"t":1722441600}
{"o":959.2989650383,"h":972.5397832834,"l":956.9723162028,"c":968.4877357434,"v":449289.0519210159,"t":1722445200}
{"o":968.4877357434,"h":970.2162249547,"l":952.5557024645,"c":962.0798177334,"v":596463.5257968123,"t":1722448800}
{"o":962.0798177334,"h":966.0246288374,"l":932.0524746233,"c":940.042888548,"v":911859.3667551593,"t":1722452400}
{"o":940.042888548,"h":941.6077720797,"l":923.1967321712,"c":923.7559715252,"v":721525.2305433039,"t":1722456000}
{"o":923.7559715252,"h":932.5455282191,"l":919.3184217737,"c":925.7589002398,"v":537393.0699021383,"t":1722459600}
{"o":925.7589002398,"h":925.7589002398,"l":914.9992154434,"c":922.7576072844,"v":466232.3083949059,"t":1722463200}
{"o":922.7576072844,"h":923.360776211,"l":913.7476643897,"c":914.3264347908,"v":380368.1465532794,"t":1722466800}
{"o":914.3264347908,"h":920.6133943022,"l":911.1925745479,"c":915.6365900902,"v":462619.2860733618,"t":1722470400}
{"o":915.6365900902,"h":917.932872938,"l":906.0492433615,"c":911.3220625498,"v":430504.2308977602,"t":1722474000}
{"o":911.3220625498,"h":913.6153878025,"l":900.7678854847,"c":905.318124497,"v":558747.2536930843,"t":1722477600}
{"o":905.318124497,"h":905.318371249,"l":896.8392335858,"c":897.790940633,"v":531411.3279461024,"t":1722481200}
{"o":897.790940633,"h":900.3848612498,"l":883.8388323916,"c":886.8908954277,"v":520566.7007868801,"t":1722484800}
{"o":886.8908954277,"h":902.3509860207,"l":883.8918878519,"c":899.8842624731,"v":657783.7725359129,"t":1722488400}
{"o":899.8842624731,"h":903.7128981059,"l":896.2480988885,"c":896.8968439086,"v":518022.9397659765,"t":1722492000}
{"o":896.8968439086,"h":902.136715652,"l":893.7789447137,"c":895.7158002714,"v":379602.7987750897,"t":1722495600}
{"o":895.7158002714,"h":901.8471072365,"l":895.0668756836,"c":901.4564087313,"v":326860.6329705733,"t":1722499200}
{"o":901.4564087313,"h":904.7072106083,"l":894.5079468847,"c":895.3906061523,"v":352136.8012874452,"t":1722502800}
{"o":895.3906061523,"h":900.708781861,"l":894.2457758787,"c":900.2145032666,"v":293597.0853113148,"t":1722506400}
{"o":900.2145032666,"h":904.7510201552,"l":896.9419709637,"c":903.2717935489,"v":342371.6514132781,"t":1722510000}
{"o":903.2717935489,"h":912.7027597648,"l":902.1449389345,"c":910.1702746234,"v":427487.3999670281,"t":1722513600}
{"o":910.1702746234,"h":912.493758343,"l":900.0861157139,"c":903.3497800356,"v":405318.4331169045,"t":1722517200}
{"o":903.3497800356,"h":905.1802611529,"l":876.2396894539,"c":876.3916476976,"v":541965.1470346951,"t":1722520800}
{"o":876.3916476976,"h":878.3110738231,"l":859.4107472008,"c":866.0906814013,"v":842664.7916302388,"t":1722524400}
{"o":866.0906814013,"h":867.0529975056,"l":853.8771518313,"c":863.6500091645,"v":722667.1138211959,"t":1722528000}
{"o":863.6500091645,"h":864.2824845517,"l":849.4193824662,"c":863.2699574179,"v":524152.2960064475,"t":1722531600}
{"o":863.2699574179,"h":863.6939514091,"l":840.4446287981,"c":851.0047821604,"v":629902.6070590605,"t":1722535200}
{"o":851.0047821604,"h":865.6447170262,"l":850.2927710964,"c":864.2327455385,"v":557210.8174661055,"t":1722538800}
{"o":864.2327455385,"h":878.9974794475,"l":857.6713106919,"c":877.4471691465,"v":537032.1249878078,"t":1722542400}
{"o":877.4471691465,"h":892.742239607,"l":875.7880707984,"c":885.2956868007,"v":562079.5777829817,"t":1722546000}
{"o":885.2956868007,"h":896.4105005903,"l":884.1435261007,"c":891.2331748297,"v":521821.2325811148,"t":1722549600}
{"o":891.2331748297,"h":895.5163925621,"l":888.6102828492,"c":890.5871555232,"v":410221.205994136,"t":1722553200}
{"o":890.5871555232,"h":901.9521436486,"l":888.6998768218,"c":889.0800827214,"v":406513.3462737708,"t":1722556800}
{"o":889.0800827214,"h":889.0800827214,"l":874.2949695233,"c":875.3723530294,"v":463855.7366232471,"t":1722560400}
{"o":875.3723530294,"h":879.4945687501,"l":859.813940134,"c":868.6961796767,"v":510694.6710404917,"t":1722564000}
{"o":868.6961796767,"h":877.2487472531,"l":865.1764981789,"c":874.5629358379,"v":368585.9194591964,"t":1722567600}
{"o":874.5629358379,"h":878.9495029573,"l":871.547290282,"c":878.9495029573,"v":318659.6456440691,"t":1722571200}
{"o":878.9495029573,"h":879.309408219,"l":863.0827980071,"c":864.0967730634,"v":343261.7057371554,"t":1722574800}
{"o":864.0967730634,"h":866.5163337864,"l":846.7140412899,"c":862.3199507115,"v":426483.3337124622,"t":1722578400}
{"o":862.3199507115,"h":864.3561140735,"l":852.4476818564,"c":859.3759439113,"v":348060.0823503919,"t":1722582000}
{"o":859.3759439113,"h":869.1339955724,"l":853.6190764325,"c":868.7361170692,"v":351447.2732119864,"t":1722585600}
{"o":868.7361170692,"h":875.2555364173,"l":868.3973106357,"c":872.3787899601,"v":402023.9787202635,"t":1722589200}
{"o":872.3787899601,"h":877.722847056,"l":868.9554400054,"c":874.917730631,"v":328487.3287853507,"t":1722592800}
{"o":874.917730631,"h":880.0914399061,"l":873.1074398924,"c":874.7511896244,"v":328644.5611127653,"t":1722596400}
{"o":874.7511896244,"h":879.9226809818,"l":864.0928071282,"c":872.7206376396,"v":586589.7776967062,"t":1722600000}
{"o":872.7206376396,"h":891.9669543109,"l":865.8723493049,"c":884.0306120518,"v":602307.0889580874,"t":1722603600}
{"o":884.0306120518,"h":885.2551150346,"l":828.5565888677,"c":839.2974121415,"v":807423.5146433625,"t":1722607200}
{"o":839.2974121415,"h":841.7615933866,"l":813.6250716185,"c":835.0350250012,"v":1107356.1429464961,"t":1722610800}
{"o":835.0350250012,"h":837.9229200553,"l":821.0609391902,"c":821.9245538664,"v":636095.1700692773,"t":1722614400}
{"o":821.9245538664,"h":832.3543440717,"l":816.6416307642,"c":822.0917189315,"v":510529.4105024826,"t":1722618000}
{"o":822.0917189315,"h":824.1251161576,"l":812.190033198,"c":815.6669748795,"v":482628.4363774019,"t":1722621600}
{"o":815.6669748795,"h":817.2438922143,"l":797.8375707772,"c":804.8539908922,"v":615447.3175914482,"t":1722625200}
{"o":804.8539908922,"h":818.7699813769,"l":798.0253383598,"c":815.4615390132,"v":641448.1593814387,"t":1722628800}
{"o":815.4615390132,"h":824.7933952305,"l":801.2224472411,"c":822.4510752885,"v":864253.3168762666,"t":1722632400}
{"o":822.4510752885,"h":824.5488258405,"l":810.1789099175,"c":812.8096749672,"v":700577.4623279992,"t":1722636000}
{"o":812.8096749672,"h":818.4893288314,"l":803.5711560853,"c":812.6404683692,"v":484451.341687538,"t":1722639600}
{"o":812.6404683692,"h":819.2413550648,"l":798.0923842651,"c":803.890293084,"v":596291.766535214,"t":1722643200}
{"o":803.890293084,"h":811.5136925151,"l":790.8697180444,"c":808.800831833,"v":746189.2673893893,"t":1722646800}
{"o":808.800831833,"h":812.4679208008,"l":800.8074580093,"c":801.0829353368,"v":429278.0858602371,"t":1722650400}
{"o":801.0829353368,"h":817.3206897283,"l":798.5122519011,"c":816.9456744128,"v":368998.9984966941,"t":1722654000}
{"o":816.9456744128,"h":817.1266112334,"l":804.5337408275,"c":806.6407669373,"v":278756.2898305824,"t":1722657600}
{"o":806.6407669373,"h":811.8244839508,"l":804.2375647791,"c":808.0666656821,"v":321394.4567530515,"t":1722661200}
{"o":808.0666656821,"h":812.4816347163,"l":805.6854054587,"c":811.6359937605,"v":297826.4956992429,"t":1722664800}
{"o":811.6359937605,"h":816.6252362272,"l":806.7937697813,"c":807.1298394469,"v":305608.8587800541,"t":1722668400}
{"o":807.1298394469,"h":808.4596486291,"l":793.7333881727,"c":800.0322852531,"v":422860.1204984715,"t":1722672000}
{"o":800.0322852531,"h":803.8402044893,"l":789.6395112464,"c":803.8402044893,"v":416512.1399711626,"t":1722675600}
{"o":803.8402044893,"h":809.312256397,"l":800.1971201955,"c":807.6118484492,"v":327043.6089027882,"t":1722679200}
{"o":807.6118484492,"h":811.9456078005,"l":805.5238781851,"c":811.055896038,"v":325097.5913886001,"t":1722682800}
{"o":811.055896038,"h":817.3915526464,"l":808.5535023692,"c":812.4701310806,"v":357089.3415375978,"t":1722686400}
{"o":812.4701310806,"h":813.3314725131,"l":805.5343851793,"c":809.0280451624,"v":325480.9640036098,"t":1722690000}
{"o":809.0280451624,"h":813.7964584864,"l":803.851737637,"c":805.4173611556,"v":298363.7403449092,"t":1722693600}
{"o":805.4173611556,"h":809.0895055729,"l":777.0227297755,"c":777.9358094115,"v":583658.0616129652,"t":1722697200}
{"o":777.9358094115,"h":785.19128844,"l":769.5764042344,"c":776.1771380096,"v":878388.1169356762,"t":1722700800}
{"o":776.1771380096,"h":779.7134481748,"l":752.1240349648,"c":757.6800912984,"v":778242.3141115867,"t":1722704400}
{"o":757.6800912984,"h":760.2829774402,"l":744.1103457534,"c":753.7525971323,"v":573063.8071273853,"t":1722708000}
{"o":753.7525971323,"h":761.0235805215,"l":747.1391134494,"c":747.6291720771,"v":470072.2684751844,"t":1722711600}
{"o":747.6291720771,"h":758.0217691346,"l":745.5494582208,"c":749.7185346132,"v":458786.7940499738,"t":1722715200}
{"o":749.7185346132,"h":763.0507357024,"l":746.6938513222,"c":760.3244428656,"v":399198.4803269581,"t":1722718800}
{"o":760.3244428656,"h":762.0951797174,"l":755.5099633176,"c":760.398722719,"v":309653.3910108987,"t":1722722400}
{"o":760.398722719,"h":766.2606626719,"l":757.3769068575,"c":758.731593619,"v":301610.9803047254,"t":1722726000}
{"o":758.731593619,"h":767.7170950398,"l":757.327676957,"c":767.0735293976,"v":290364.6681823703,"t":1722729600}
{"o":767.0735293976,"h":767.8841454235,"l":755.4656865221,"c":766.9460581128,"v":314124.5424230898,"t":1722733200}
{"o":766.9460581128,"h":777.4615139028,"l":766.5398332035,"c":774.3658005376,"v":337671.0327687773,"t":1722736800}
{"o":774.3658005376,"h":776.1441177642,"l":766.6250882095,"c":768.2737647109,"v":272707.9326526615,"t":1722740400}
{"o":768.2737647109,"h":769.0374796651,"l":760.5707641226,"c":760.9340366141,"v":281256.8712071823,"t":1722744000}
{"o":760.9340366141,"h":768.999741118,"l":760.4707264146,"c":764.3990120583,"v":264691.4081647132,"t":1722747600}
{"o":764.3990120583,"h":766.3597962326,"l":761.1842582126,"c":764.5726503187,"v":234419.101872761,"t":1722751200}
{"o":764.5726503187,"h":765.3477058569,"l":748.2170865018,"c":749.5122037759,"v":310846.7781584725,"t":1722754800}
{"o":749.5122037759,"h":759.0636512788,"l":742.8783569017,"c":757.263852558,"v":357505.3967838045,"t":1722758400}
{"o":757.263852558,"h":764.1157971408,"l":755.4025600043,"c":763.6635393729,"v":269837.473233417,"t":1722762000}
{"o":763.6635393729,"h":767.9262749435,"l":758.9849403806,"c":766.8278063943,"v":237890.9336945115,"t":1722765600}
{"o":766.8278063943,"h":769.355472874,"l":762.4298034496,"c":764.0105298424,"v":264783.1783674594,"t":1722769200}
{"o":764.0105298424,"h":772.3085847044,"l":762.0516685515,"c":771.3624950457,"v":276614.7922514633,"t":1722772800}
{"o":771.3624950457,"h":772.5467050879,"l":764.738055436,"c":765.0448323938,"v":308165.7598661509,"t":1722776400}
{"o":765.0448323938,"h":766.0819202014,"l":729.3300756281,"c":733.2648865712,"v":861005.8135560233,"t":1722780000}
{"o":733.2648865712,"h":733.2787076402,"l":718.0556083531,"c":718.5934225913,"v":857295.9447626986,"t":1722783600}
{"o":718.5934225913,"h":727.8889286056,"l":706.3395693627,"c":708.7808441773,"v":772993.0125194831,"t":1722787200}
{"o":708.7808441773,"h":723.0191605041,"l":698.7345874162,"c":718.3761810425,"v":1100750.43466951,"t":1722790800}
{"o":718.3761810425,"h":745.7810952315,"l":716.1375644668,"c":740.504433015,"v":810908.0228182717,"t":1722794400}
{"o":740.504433015,"h":763.9948754339,"l":735.9166364179,"c":756.1700170672,"v":737990.2274879052,"t":1722798000}
{"o":756.1700170672,"h":773.9302253221,"l":751.3071447072,"c":759.7856715288,"v":525167.1468146495,"t":1722801600}
{"o":759.7856715288,"h":760.3619227274,"l":745.2049065333,"c":747.4309409263,"v":393968.0007923392,"t":1722805200}
{"o":747.4309409263,"h":759.62248092,"l":744.7702742332,"c":749.2672237387,"v":545071.6930186857,"t":1722808800}
{"o":749.2672237387,"h":749.8431118203,"l":730.9687208419,"c":736.2056798689,"v":471376.8739851032,"t":1722812400}
{"o":736.2056798689,"h":741.9593540796,"l":691.4961081714,"c":698.9451100021,"v":1165541.6491101093,"t":1722816000}
{"o":698.9451100021,"h":712.7687661151,"l":627.797941888,"c":697.7984368754,"v":1867290.1740542261,"t":1722819600}
{"o":697.7984368754,"h":699.846990866,"l":667.7450193767,"c":697.2981800012,"v":1469621.0794465938,"t":1722823200}
{"o":697.2981800012,"h":698.1596779662,"l":670.7175104037,"c":671.3696948967,"v":942071.9960723153,"t":1722826800}
{"o":671.3696948967,"h":693.4302213017,"l":653.6590091009,"c":659.6504970006,"v":975820.6908950182,"t":1722830400}
{"o":659.6504970006,"h":660.8327480963,"l":593.4977726704,"c":629.9341905344,"v":1369478.4514052086,"t":1722834000}
{"o":629.9341905344,"h":637.6219281659,"l":583.1440360145,"c":623.5386359054,"v":1733795.9962447078,"t":1722837600}
{"o":623.5386359054,"h":662.3373270435,"l":612.493612018,"c":654.6627987439,"v":1543990.5113626244,"t":1722841200}
{"o":654.6627987439,"h":660.1823151937,"l":636.2044238039,"c":643.8940993857,"v":983488.9890914659,"t":1722844800}
{"o":643.8940993857,"h":650.9323875418,"l":620.8947191767,"c":637.5859711517,"v":844542.837481712,"t":1722848400}
{"o":637.5859711517,"h":640.465993012,"l":602.6254554062,"c":618.0136087715,"v":1237731.0182226277,"t":1722852000}
{"o":618.0136087715,"h":621.857992874,"l":588.2931499923,"c":617.6386564208,"v":1412428.2269591731,"t":1722855600}
{"o":617.6386564208,"h":631.4814654431,"l":590.8253817476,"c":595.7156924334,"v":1671011.1885757698,"t":1722859200}
{"o":595.7156924334,"h":661.2401780754,"l":584.5894335373,"c":653.9690925874,"v":1972236.2932901862,"t":1722862800}
{"o":653.9690925874,"h":710.2428244008,"l":653.648773282,"c":689.3425046892,"v":1746216.1428551197,"t":1722866400}
{"o":689.3425046892,"h":708.1810996972,"l":678.0570799855,"c":694.8695879677,"v":1485247.0570118511,"t":1722870000}
{"o":694.8695879677,"h":724.7103057378,"l":692.676778132,"c":699.4824959747,"v":1415136.7950801863,"t":1722873600}
{"o":699.4824959747,"h":720.834179437,"l":695.1077235494,"c":716.1459818822,"v":873243.1417349662,"t":1722877200}
{"o":716.1459818822,"h":716.2641108469,"l":682.9475740129,"c":684.7233614402,"v":798950.4726948775,"t":1722880800}
{"o":684.7233614402,"h":698.0771587905,"l":674.5982373658,"c":685.9471338395,"v":896709.2634466466,"t":1722884400}
{"o":685.9471338395,"h":705.9525888802,"l":683.5985073313,"c":702.2992788164,"v":705449.532751184,"t":1722888000}
{"o":702.2992788164,"h":719.9609812539,"l":694.4679063542,"c":699.3287862001,"v":790248.4313783536,"t":1722891600}
{"o":699.3287862001,"h":714.577407725,"l":696.4944949717,"c":705.2457498291,"v":707490.2232900101,"t":1722895200}
{"o":705.2457498291,"h":716.9780190755,"l":686.9735364202,"c":691.2168102955,"v":544595.803930232,"t":1722898800}
{"o":691.2168102955,"h":741.4499057119,"l":689.0343772025,"c":739.9110526386,"v":1123699.9463181605,"t":1722902400}
{"o":739.9110526386,"h":749.0289030812,"l":730.84644501,"c":738.5669823543,"v":866118.9217550139,"t":1722906000}
{"o":738.5669823543,"h":752.2123596995,"l":736.5926292045,"c":742.9495149961,"v":503765.0421228844,"t":1722909600}
{"o":742.9495149961,"h":744.769466049,"l":732.748025838,"c":738.7235504427,"v":445213.7433258849,"t":1722913200}
{"o":738.7235504427,"h":752.5500892956,"l":732.1513270806,"c":751.7508264373,"v":448423.0505543094,"t":1722916800}
{"o":751.7508264373,"h":764.5070130559,"l":742.6016591394,"c":763.1754604114,"v":584268.7029974381,"t":1722920400}
{"o":763.1754604114,"h":767.2011996261,"l":753.5065762551,"c":754.164256443,"v":527375.0328628652,"t":1722924000}
{"o":754.164256443,"h":759.2026461166,"l":746.0117963415,"c":756.8050830729,"v":423392.6731725645,"t":1722927600}
{"o":756.8050830729,"h":757.4541231846,"l":728.1723382089,"c":732.6500757093,"v":658470.4441209194,"t":1722931200}
{"o":732.6500757093,"h":743.4969704608,"l":726.9311408734,"c":739.9224460541,"v":552947.0557016097,"t":1722934800}
{"o":739.9224460541,"h":745.3648829236,"l":734.2776922197,"c":741.949329637,"v":422377.7666959875,"t":1722938400}
{"o":741.949329637,"h":751.3137968186,"l":734.1007279255,"c":743.1448026171,"v":482155.0002725421,"t":1722942000}
{"o":743.1448026171,"h":748.6929776399,"l":732.7236384785,"c":733.9711042818,"v":537996.6814500849,"t":1722945600}
{"o":733.9711042818,"h":748.0044833972,"l":724.4537977845,"c":740.0190665882,"v":792832.5608116756,"t":1722949200}
{"o":740.0190665882,"h":781.1935768663,"l":739.0377950119,"c":771.3898011309,"v":1013207.3065263611,"t":1722952800}
{"o":771.3898011309,"h":780.3305091485,"l":762.9658154293,"c":776.9929820316,"v":646096.1859088596,"t":1722956400}
{"o":776.9929820316,"h":788.82308057,"l":772.6311101994,"c":785.4966508068,"v":709937.58545643,"t":1722960000}
{"o":785.4966508068,"h":795.6308360036,"l":771.7887477899,"c":774.0871063129,"v":573923.7368587125,"t":1722963600}
{"o":774.0871063129,"h":787.6787357673,"l":769.1073374169,"c":778.6464046878,"v":524064.8582656704,"t":1722967200}
{"o":778.6464046878,"h":789.5662905581,"l":769.0318094898,"c":779.8892222715,"v":536204.9971835153,"t":1722970800}
{"o":779.8892222715,"h":788.5349904731,"l":772.5719370528,"c":784.9146552072,"v":551239.464704043,"t":1722974400}
{"o":784.9146552072,"h":787.3027899897,"l":776.3228386669,"c":784.6738857653,"v":455379.1418723978,"t":1722978000}
{"o":784.6738857653,"h":796.8538619936,"l":770.8529735256,"c":773.3133078973,"v":641767.9327938912,"t":1722981600}
{"o":773.3133078973,"h":777.4399223517,"l":763.2722576826,"c":769.2201316741,"v":451166.2789250013,"t":1722985200}
{"o":769.2201316741,"h":778.1204098558,"l":759.9793363364,"c":771.3607497164,"v":545602.194814575,"t":1722988800}
{"o":771.3607497164,"h":794.8883525513,"l":758.4831577186,"c":794.4699153479,"v":664421.2072040988,"t":1722992400}
{"o":794.4699153479,"h":809.0647812662,"l":787.1819869925,"c":796.0039628012,"v":749582.1009059311,"t":1722996000}
{"o":796.0039628012,"h":808.3779735122,"l":794.3238240878,"c":807.9289046353,"v":474743.266187186,"t":1722999600}
{"o":807.9289046353,"h":823.5103021121,"l":805.8061187636,"c":817.3873934925,"v":613352.0794185927,"t":1723003200}
{"o":817.3873934925,"h":825.9001223019,"l":815.0020877272,"c":816.6121273586,"v":467865.6923057766,"t":1723006800}
{"o":816.6121273586,"h":820.6378042429,"l":808.2696805752,"c":809.9662446242,"v":414911.3692855124,"t":1723010400}
{"o":809.9662446242,"h":816.1816081102,"l":802.2745509601,"c":812.3468044698,"v":409349.3070250613,"t":1723014000}
{"o":812.3468044698,"h":822.8937020645,"l":809.7007110374,"c":819.416891127,"v":426929.7184249875,"t":1723017600}
{"o":819.416891127,"h":825.1842202948,"l":814.0656627096,"c":814.871574028,"v":419636.5457651087,"t":1723021200}
{"o":814.871574028,"h":823.0277916642,"l":811.7824440526,"c":812.2750364126,"v":556515.6481837246,"t":1723024800}
{"o":812.2750364126,"h":813.69068708,"l":803.1472879202,"c":808.1358775079,"v":505352.2376472576,"t":1723028400}
{"o":808.1358775079,"h":818.6826211503,"l":804.1909703019,"c":816.78504567,"v":514378.6183964652,"t":1723032000}
{"o":816.78504567,"h":823.2827671182,"l":806.0488469052,"c":809.7233854693,"v":654518.578966243,"t":1723035600}
{"o":809.7233854693,"h":813.4734213547,"l":778.0449832351,"c":783.4239236651,"v":933168.963935341,"t":1723039200}
{"o":783.4239236651,"h":793.8798869257,"l":779.14770579,"c":790.3416598906,"v":719985.05531267,"t":1723042800}
{"o":790.3416598906,"h":796.04987504,"l":780.4429271584,"c":787.5911179172,"v":633336.9366832944,"t":1723046400}
{"o":787.5911179172,"h":790.4612178291,"l":773.910757675,"c":777.9953435001,"v":575778.916530398,"t":1723050000}
{"o":777.9953435001,"h":779.8678548747,"l":761.0733804016,"c":764.5544516538,"v":679080.7582262987,"t":1723053600}
{"o":764.5544516538,"h":771.508043737,"l":756.8773076001,"c":762.2946409506,"v":488092.1550038304,"t":1723057200}
{"o":762.2946409506,"h":777.4236714041,"l":756.554789208,"c":770.9003950197,"v":653473.3040534315,"t":1723060800}
{"o":770.9003950197,"h":786.0945818772,"l":767.8389074442,"c":780.0878128215,"v":453518.0850202573,"t":1723064400}
{"o":780.0878128215,"h":781.2133694809,"l":758.3760425381,"c":776.6474938085,"v":528270.3215297064,"t":1723068000}
{"o":776.6474938085,"h":782.0128183621,"l":767.9381064158,"c":770.6839156458,"v":345503.0210209818,"t":1723071600}
{"o":770.6839156458,"h":776.8397129602,"l":753.2025980377,"c":767.5493895182,"v":524326.3432391885,"t":1723075200}
{"o":767.5493895182,"h":814.8979283707,"l":763.6906365881,"c":813.6788437971,"v":905385.1594885354,"t":1723078800}
{"o":813.6788437971,"h":828.2748649225,"l":813.6149286232,"c":824.6944149866,"v":652579.261079099,"t":1723082400}
{"o":824.6944149866,"h":832.5244444788,"l":815.2313788169,"c":815.5064537458,"v":444551.5416773455,"t":1723086000}
{"o":815.5064537458,"h":822.4874499471,"l":806.6091730464,"c":808.4734890616,"v":390436.8448275525,"t":1723089600}
{"o":808.4734890616,"h":818.031952423,"l":807.9177340265,"c":814.6967343863,"v":295087.0172079926,"t":1723093200}
{"o":814.6967343863,"h":824.2720709184,"l":809.1786913498,"c":821.0434493869,"v":330852.3811270797,"t":1723096800}
{"o":821.0434493869,"h":828.4905593939,"l":817.5761356614,"c":818.3319439,"v":385621.3685732274,"t":1723100400}
{"o":818.3319439,"h":825.0161270079,"l":817.3683224806,"c":824.0809686223,"v":327299.0765504405,"t":1723104000}
{"o":824.0809686223,"h":829.3467263866,"l":819.8366449181,"c":822.4123956277,"v":337781.1200736884,"t":1723107600}
{"o":822.4123956277,"h":823.8723923166,"l":814.8989331003,"c":819.8003564121,"v":376672.6581764172,"t":1723111200}
{"o":819.8003564121,"h":825.9893795162,"l":817.2145320293,"c":821.1569508252,"v":316515.518482041,"t":1723114800}
{"o":821.1569508252,"h":844.2336844376,"l":812.5411467987,"c":829.4928658193,"v":688440.4559511746,"t":1723118400}
{"o":829.4928658193,"h":841.0832251558,"l":814.0852083034,"c":820.497562497,"v":1008924.6315359727,"t":1723122000}
{"o":820.497562497,"h":854.8890008295,"l":819.4137847592,"c":850.178594797,"v":928102.5931395048,"t":1723125600}
{"o":850.178594797,"h":856.0686633835,"l":844.3534646502,"c":855.1246093308,"v":673231.1579789629,"t":1723129200}
{"o":855.1246093308,"h":867.120447113,"l":846.815374624,"c":847.2595717656,"v":803251.5644403084,"t":1723132800}
{"o":847.2595717656,"h":848.7098969041,"l":835.4621319122,"c":836.2515246889,"v":633436.5272540833,"t":1723136400}
{"o":836.2515246889,"h":841.5245653128,"l":833.572634274,"c":836.5199316499,"v":469714.285785716,"t":1723140000}
{"o":836.5199316499,"h":837.9667050274,"l":826.8879897374,"c":829.8197766667,"v":409853.7248169985,"t":1723143600}
{"o":829.8197766667,"h":833.6455425082,"l":827.6084247212,"c":829.9025311224,"v":355607.4781907595,"t":1723147200}
{"o":829.9025311224,"h":855.99004541,"l":829.6569560466,"c":854.1348081738,"v":486273.9016777956,"t":1723150800}
{"o":854.1348081738,"h":863.8191793495,"l":834.3152101162,"c":859.9248688585,"v":831840.2306636655,"t":1723154400}
{"o":859.9248688585,"h":871.5354243931,"l":854.9454020395,"c":868.7090419596,"v":759171.5979696579,"t":1723158000}
{"o":868.7090419596,"h":871.1054437605,"l":855.677123104,"c":858.8611988853,"v":615470.5120678343,"t":1723161600}
{"o":858.8611988853,"h":862.3262297389,"l":852.6435618603,"c":854.0102768551,"v":475516.1242120242,"t":1723165200}
{"o":854.0102768551,"h":857.0183736502,"l":843.0864032811,"c":843.4523333081,"v":350333.8047574583,"t":1723168800}
{"o":843.4523333081,"h":853.421690881,"l":842.8567293206,"c":846.4814711053,"v":309675.8266685245,"t":1723172400}
{"o":846.4814711053,"h":847.4033738266,"l":830.0160787845,"c":831.1720575084,"v":312095.9358329926,"t":1723176000}
{"o":831.1720575084,"h":839.0157467529,"l":827.5568763435,"c":837.1405045658,"v":272577.2458714918,"t":1723179600}
{"o":837.1405045658,"h":842.1528905519,"l":831.6260853719,"c":837.9260397519,"v":285287.0505351506,"t":1723183200}
{"o":837.9260397519,"h":847.2415140154,"l":837.7959374102,"c":840.9951081846,"v":295698.2539748398,"t":1723186800}
{"o":840.9951081846,"h":850.4696314696,"l":840.2780327525,"c":848.8879644293,"v":260072.1258334737,"t":1723190400}
{"o":848.8879644293,"h":849.7515881871,"l":835.6936207161,"c":838.6270394114,"v":271785.697631653,"t":1723194000}
{"o":838.6270394114,"h":839.2051074207,"l":827.307471171,"c":831.7175914363,"v":342548.8295137613,"t":1723197600}
{"o":831.7175914363,"h":835.7819558423,"l":827.7285171745,"c":834.1381026256,"v":227556.2627432795,"t":1723201200}
{"o":834.1381026256,"h":834.6950083775,"l":822.5512436546,"c":827.2336379402,"v":316969.7649747916,"t":1723204800}
{"o":827.2336379402,"h":830.1241131805,"l":815.3353554718,"c":827.1697987596,"v":555906.1667759442,"t":1723208400}
{"o":827.1697987596,"h":838.1666046719,"l":806.2239225391,"c":818.9061223101,"v":811881.4617125535,"t":1723212000}
{"o":818.9061223101,"h":822.4687249339,"l":804.6775013936,"c":804.8868344401,"v":424692.3984917663,"t":1723215600}
{"o":804.8868344401,"h":813.4563969851,"l":802.1617841851,"c":812.2726701721,"v":399271.3738122701,"t":1723219200}
{"o":812.2726701721,"h":821.7050846551,"l":809.989171814,"c":815.2714738486,"v":302141.5137925344,"t":1723222800}
{"o":815.2714738486,"h":818.5604684551,"l":807.5219198324,"c":817.3216787849,"v":329048.9046591462,"t":1723226400}
{"o":817.3216787849,"h":821.6745588204,"l":814.0172699737,"c":818.2887728321,"v":249287.6971473108,"t":1723230000}
{"o":818.2887728321,"h":823.1202822604,"l":814.6909410967,"c":816.5428366339,"v":345012.4956600206,"t":1723233600}
{"o":816.5428366339,"h":821.8072778465,"l":807.0834536864,"c":821.2018717365,"v":364023.4324843824,"t":1723237200}
{"o":821.2018717365,"h":829.9841138257,"l":811.8623855983,"c":829.8306226269,"v":455330.0650283815,"t":1723240800}
{"o":829.8306226269,"h":837.9815177769,"l":819.8949626042,"c":832.6703228727,"v":437384.9345736763,"t":1723244400}
{"o":832.6703228727,"h":845.6681856009,"l":824.0264432336,"c":824.9916372034,"v":561160.1811575692,"t":1723248000}
{"o":824.9916372034,"h":833.5123746419,"l":819.1495066724,"c":824.1201454699,"v":329170.3990815691,"t":1723251600}
{"o":824.1201454699,"h":832.0966107184,"l":821.9632893528,"c":822.5443289434,"v":285365.1503751228,"t":1723255200}
{"o":822.5443289434,"h":823.8948363925,"l":816.6767893318,"c":821.0182942055,"v":284859.8649579692,"t":1723258800}
{"o":821.0182942055,"h":821.7305344458,"l":810.6948705537,"c":817.6307883111,"v":241499.4724579137,"t":1723262400}
{"o":817.6307883111,"h":823.0541083272,"l":814.1826370229,"c":820.2196391688,"v":232230.5656576231,"t":1723266000}
{"o":820.2196391688,"h":825.459730265,"l":819.5469170938,"c":823.2655294916,"v":246960.7539907665,"t":1723269600}
{"o":823.2655294916,"h":827.9529244402,"l":821.2888183432,"c":827.9529244402,"v":227696.4192734712,"t":1723273200}
{"o":827.9529244402,"h":830.0382794745,"l":818.386228782,"c":821.0291728699,"v":273348.8699470989,"t":1723276800}
{"o":821.0291728699,"h":828.4780119278,"l":818.1834189253,"c":824.2827781053,"v":230840.5856914268,"t":1723280400}
{"o":824.2827781053,"h":827.6794420311,"l":821.5453213004,"c":822.3495788067,"v":201068.4494084772,"t":1723284000}
{"o":822.3495788067,"h":825.9881735984,"l":819.91718512,"c":824.9066100264,"v":201682.1790931938,"t":1723287600}
{"o":824.9066100264,"h":828.7743979766,"l":822.4564188631,"c":822.9089697352,"v":213346.4829223844,"t":1723291200}
{"o":822.9089697352,"h":823.2757659138,"l":814.1489542406,"c":814.8640362841,"v":285633.9475381825,"t":1723294800}
{"o":814.8640362841,"h":819.8394147779,"l":813.7784347938,"c":818.8288719424,"v":300405.0097229538,"t":1723298400}
{"o":818.8288719424,"h":826.0622239607,"l":817.3147782114,"c":820.2515274172,"v":288308.9717422773,"t":1723302000}
{"o":820.2515274172,"h":822.1289131109,"l":814.9583322432,"c":817.804097812,"v":309349.4074836783,"t":1723305600}
{"o":817.804097812,"h":822.7601220212,"l":815.5550252742,"c":821.838498863,"v":242333.6093668872,"t":1723309200}
{"o":821.838498863,"h":826.2073655942,"l":820.4063890766,"c":820.548438582,"v":304721.1048139654,"t":1723312800}
{"o":820.548438582,"h":827.4502292549,"l":817.9060496517,"c":823.0586866209,"v":268336.2840796739,"t":1723316400}
{"o":823.0586866209,"h":825.1219187999,"l":819.0488387379,"c":822.4807126435,"v":230933.7627395763,"t":1723320000}
{"o":822.4807126435,"h":826.3461874414,"l":822.3718300071,"c":825.3965700059,"v":251154.9389918126,"t":1723323600}
{"o":825.3965700059,"h":826.5047299246,"l":822.6356178242,"c":824.1456931047,"v":203436.0453971269,"t":1723327200}
{"o":824.1456931047,"h":824.1456931047,"l":818.3466727048,"c":820.5151027928,"v":204227.3151234714,"t":1723330800}
{"o":820.5151027928,"h":826.0905902658,"l":818.4828335292,"c":824.3138153459,"v":264189.2480733637,"t":1723334400}
{"o":824.3138153459,"h":827.3446565482,"l":820.435796405,"c":826.6017290301,"v":222064.7953488253,"t":1723338000}
{"o":826.6017290301,"h":828.2753553834,"l":823.2261984292,"c":824.4731015855,"v":192617.6842458688,"t":1723341600}
{"o":824.4731015855,"h":836.0489393839,"l":824.4569309856,"c":829.3548855095,"v":301793.7667171078,"t":1723345200}
{"o":829.3548855095,"h":830.9555251725,"l":824.6382950447,"c":825.5378082388,"v":263291.7930212732,"t":1723348800}
{"o":825.5378082388,"h":830.0657686744,"l":824.6369440445,"c":828.335951439,"v":161874.8299313433,"t":1723352400}
{"o":828.335951439,"h":830.1961387645,"l":826.1922059581,"c":828.4071034337,"v":178007.0480251346,"t":1723356000}
{"o":828.4071034337,"h":835.5743649242,"l":828.4071034337,"c":834.4932474374,"v":198023.6138215238,"t":1723359600}
{"o":834.4932474374,"h":837.2890827158,"l":832.5490414875,"c":833.2238366552,"v":210625.1223763311,"t":1723363200}
{"o":833.2238366552,"h":841.4761142216,"l":826.7085446055,"c":829.1892688632,"v":288217.0694904824,"t":1723366800}
{"o":829.1892688632,"h":832.2488874856,"l":825.4527047632,"c":826.4103349764,"v":238467.30704831,"t":1723370400}
{"o":826.4103349764,"h":827.0815776961,"l":815.1319893795,"c":818.6037748838,"v":317574.6945006207,"t":1723374000}
{"o":818.6037748838,"h":819.3757671325,"l":801.7188412587,"c":807.1409098941,"v":347473.3897570859,"t":1723377600}
{"o":807.1409098941,"h":809.3787912851,"l":798.2492349687,"c":807.3257847424,"v":383157.8965238794,"t":1723381200}
{"o":807.3257847424,"h":808.0596677119,"l":791.750887831,"c":795.1372430548,"v":353666.4730198792,"t":1723384800}
{"o":795.1372430548,"h":795.9732734365,"l":785.9395646616,"c":792.2139706969,"v":464273.0617823029,"t":1723388400}
{"o":792.2139706969,"h":795.3097195066,"l":789.0861734167,"c":792.3188450106,"v":322602.6958652801,"t":1723392000}
{"o":792.3188450106,"h":797.7077655972,"l":787.3811692444,"c":794.2114355594,"v":276845.9439600671,"t":1723395600}
{"o":794.2114355594,"h":794.8678754128,"l":782.5036781454,"c":788.2000012606,"v":321980.7566385496,"t":1723399200}
{"o":788.2000012606,"h":788.2000012606,"l":771.0233379908,"c":775.9293189444,"v":471489.2305686257,"t":1723402800}
{"o":775.9293189444,"h":776.7128728903,"l":765.8168325731,"c":766.4967654215,"v":543195.4149632979,"t":1723406400}
{"o":766.4967654215,"h":768.6366670554,"l":760.3337816151,"c":764.0215109538,"v":418579.0328987365,"t":1723410000}
{"o":764.0215109538,"h":768.9082062271,"l":745.8171004527,"c":757.2917831447,"v":521295.4985655944,"t":1723413600}
{"o":757.2917831447,"h":757.4196609543,"l":750.5388556262,"c":753.9378331963,"v":274720.7629612471,"t":1723417200}
{"o":753.9378331963,"h":765.8180428308,"l":752.0661141124,"c":760.1558289606,"v":473404.1741541267,"t":1723420800}
{"o":760.1558289606,"h":767.6183945362,"l":757.6779328026,"c":764.2813278454,"v":346465.5496213973,"t":1723424400}
{"o":764.2813278454,"h":769.305545869,"l":760.1755006549,"c":768.4863233836,"v":249630.2447038023,"t":1723428000}
{"o":768.4863233836,"h":771.3412931558,"l":762.2740523355,"c":766.6475689654,"v":248062.1087788462,"t":1723431600}
{"o":766.6475689654,"h":769.2278120361,"l":763.5939756735,"c":764.5757395137,"v":258654.199917647,"t":1723435200}
{"o":764.5757395137,"h":766.5279795877,"l":757.7085671931,"c":762.7451966324,"v":215669.3451463149,"t":1723438800}
{"o":762.7451966324,"h":765.2750975349,"l":757.9976952955,"c":764.4150276555,"v":251595.3201838415,"t":1723442400}
{"o":764.4150276555,"h":781.9293697655,"l":757.5686288446,"c":777.1995893474,"v":537042.271245043,"t":1723446000}
{"o":777.1995893474,"h":788.2526984797,"l":769.1482089504,"c":771.6065740743,"v":489050.0835831352,"t":1723449600}
{"o":771.6065740743,"h":776.8146420231,"l":767.7320958682,"c":769.2801807178,"v":381794.3323080574,"t":1723453200}
{"o":769.2801807178,"h":785.3134189099,"l":764.9419710498,"c":785.2788278387,"v":384513.4126605657,"t":1723456800}
{"o":785.2788278387,"h":803.3604120701,"l":783.5908196606,"c":800.5735223025,"v":561297.5316278393,"t":1723460400}
{"o":800.5735223025,"h":801.1252178957,"l":789.9929415862,"c":794.8463817173,"v":436687.0529983793,"t":1723464000}
{"o":794.8463817173,"h":797.6659180311,"l":765.9364027569,"c":768.3580535736,"v":529014.5607249507,"t":1723467600}
{"o":768.3580535736,"h":801.2036712653,"l":759.7629582579,"c":793.8668007505,"v":904353.3081988121,"t":1723471200}
{"o":793.8668007505,"h":799.0426435729,"l":774.9795874689,"c":786.3072994462,"v":765023.6321309687,"t":1723474800}
{"o":786.3072994462,"h":789.3726557808,"l":776.7626951223,"c":783.0127937963,"v":475714.5252200642,"t":1723478400}
{"o":783.0127937963,"h":786.9373433247,"l":772.7910324158,"c":773.1237404047,"v":354244.4383375635,"t":1723482000}
{"o":773.1237404047,"h":779.7032812453,"l":760.1726523143,"c":761.7301184749,"v":475645.9311594023,"t":1723485600}
{"o":761.7301184749,"h":770.4119129339,"l":761.7058162972,"c":765.5719193489,"v":377750.8881392337,"t":1723489200}
{"o":765.5719193489,"h":773.6280010854,"l":762.3768483979,"c":763.8168395671,"v":353374.0288108973,"t":1723492800}
{"o":763.8168395671,"h":768.963511451,"l":755.4645880912,"c":764.3951281569,"v":469628.4288956801,"t":1723496400}
{"o":764.3951281569,"h":770.690519477,"l":763.3070011005,"c":767.5457703149,"v":299540.2279154685,"t":1723500000}
{"o":767.5457703149,"h":785.4024663441,"l":767.3414518209,"c":779.1595186263,"v":469112.5284704836,"t":1723503600}
{"o":779.1595186263,"h":784.7062273196,"l":775.4749851405,"c":781.4099243946,"v":599685.0397913849,"t":1723507200}
{"o":781.4099243946,"h":783.18218483,"l":774.0269991111,"c":782.7425506908,"v":402497.2953017434,"t":1723510800}
{"o":782.7425506908,"h":782.7523422431,"l":769.7739446121,"c":775.8657609924,"v":361156.3873542718,"t":1723514400}
{"o":775.8657609924,"h":776.3180903084,"l":761.250235451,"c":765.3337886998,"v":489707.0293514878,"t":1723518000}
{"o":765.3337886998,"h":772.523724147,"l":761.6607167436,"c":771.7611569256,"v":298243.4976973277,"t":1723521600}
{"o":771.7611569256,"h":778.0740669224,"l":768.8097655554,"c":776.3397934579,"v":239370.4200190219,"t":1723525200}
{"o":776.3397934579,"h":781.8021324857,"l":770.0400422086,"c":780.3584119346,"v":250854.5839583043,"t":1723528800}
{"o":780.3584119346,"h":783.1885494144,"l":777.2523790159,"c":777.4184089076,"v":220575.683049038,"t":1723532400}
{"o":777.4184089076,"h":779.6828103002,"l":769.3260185602,"c":774.7554170568,"v":298595.4350558223,"t":1723536000}
{"o":774.7554170568,"h":775.2963145807,"l":766.0263150226,"c":770.3739359256,"v":304045.0567159523,"t":1723539600}
{"o":770.3739359256,"h":772.9066520068,"l":763.0317130998,"c":770.353836207,"v":302272.4422511017,"t":1723543200}
{"o":770.353836207,"h":778.2890690687,"l":768.2919815274,"c":776.7244175202,"v":270513.098894283,"t":1723546800}
{"o":776.7244175202,"h":784.7449053819,"l":773.4022843035,"c":779.1501467548,"v":506351.126961778,"t":1723550400}
{"o":779.1501467548,"h":786.5234056137,"l":775.6555199319,"c":784.1532252451,"v":397259.4498717036,"t":1723554000}
{"o":784.1532252451,"h":786.0890107178,"l":770.9734223331,"c":780.084654388,"v":432409.8640650398,"t":1723557600}
{"o":780.084654388,"h":781.3228014326,"l":773.6919044543,"c":778.2879135866,"v":342003.623725967,"t":1723561200}
{"o":778.2879135866,"h":795.9440362443,"l":777.0226196583,"c":795.5361019271,"v":488451.9401003074,"t":1723564800}
{"o":795.5361019271,"h":798.0276882779,"l":785.5955053523,"c":789.7151335068,"v":486892.1869858429,"t":1723568400}
{"o":789.7151335068,"h":790.3271676397,"l":779.9974355123,"c":781.4750507,"v":398185.0375624052,"t":1723572000}
{"o":781.4750507,"h":783.4279132345,"l":771.8849418883,"c":780.6582823382,"v":399584.6944118791,"t":1723575600}
{"o":780.6582823382,"h":782.6927605986,"l":776.1858080988,"c":777.3779877616,"v":279673.3415796485,"t":1723579200}
{"o":777.3779877616,"h":787.694890685,"l":776.7002717207,"c":787.2051078177,"v":317696.5127708953,"t":1723582800}
{"o":787.2051078177,"h":787.6466808364,"l":780.2625379443,"c":783.6451821122,"v":299956.93169856,"t":1723586400}
{"o":783.6451821122,"h":785.9347991703,"l":778.8592236963,"c":781.2928609566,"v":265360.3189771445,"t":1723590000}
{"o":781.2928609566,"h":784.4808380724,"l":777.4826575747,"c":777.5393242886,"v":312107.2462394388,"t":1723593600}
{"o":777.5393242886,"h":779.6604344389,"l":765.120419514,"c":767.3465471478,"v":307464.6362274188,"t":1723597200}
{"o":767.3465471478,"h":772.8100541877,"l":765.773240361,"c":772.510216277,"v":252697.2947684522,"t":1723600800}
{"o":772.510216277,"h":778.8266775467,"l":770.2432824735,"c":773.2672379249,"v":289710.8153084797,"t":1723604400}
{"o":773.2672379249,"h":774.2688316715,"l":769.3113130373,"c":770.4416720078,"v":284281.4993050692,"t":1723608000}
{"o":770.4416720078,"h":775.7037948144,"l":769.1885089637,"c":771.2505549943,"v":235237.0698066413,"t":1723611600}
{"o":771.2505549943,"h":775.7160802975,"l":767.9389640441,"c":773.7948964069,"v":236739.1690268209,"t":1723615200}
{"o":773.7948964069,"h":776.3511644715,"l":771.5426027372,"c":776.3511644715,"v":205878.9194348489,"t":1723618800}
{"o":776.3511644715,"h":777.2785093748,"l":771.5789111717,"c":775.8482201108,"v":222873.0100709017,"t":1723622400}
{"o":775.8482201108,"h":780.488862323,"l":774.8055454379,"c":779.5297332598,"v":221319.7461486761,"t":1723626000}
{"o":779.5297332598,"h":788.8027257653,"l":779.4692773007,"c":782.5893413429,"v":271749.0485813072,"t":1723629600}
{"o":782.5893413429,"h":793.9110962669,"l":780.7949449552,"c":788.6204406955,"v":334362.7362754208,"t":1723633200}
{"o":788.6204406955,"h":810.5786007128,"l":785.2599082491,"c":798.9829448048,"v":763055.4602581076,"t":1723636800}
{"o":798.9829448048,"h":805.7502504347,"l":781.3168959787,"c":784.0967075272,"v":790650.6573425388,"t":1723640400}
{"o":784.0967075272,"h":786.864557538,"l":774.5560870491,"c":781.3420738951,"v":735361.7118872239,"t":1723644000}
{"o":781.3420738951,"h":784.569588627,"l":770.3129322288,"c":781.565775599,"v":592816.83002012,"t":1723647600}
{"o":781.565775599,"h":784.2173640148,"l":766.9568365338,"c":772.0654657495,"v":654371.7945589782,"t":1723651200}
{"o":772.0654657495,"h":774.8078734956,"l":769.0251472382,"c":770.0543386087,"v":452915.2507312784,"t":1723654800}
{"o":770.0543386087,"h":773.7396399008,"l":765.6801764997,"c":769.6322740893,"v":314551.9520169935,"t":1723658400}
{"o":769.6322740893,"h":770.8866014748,"l":765.9069222847,"c":768.4230221404,"v":302736.4867382921,"t":1723662000}
{"o":768.4230221404,"h":770.6670166136,"l":767.1210953335,"c":768.2446816847,"v":245703.4159279215,"t":1723665600}
{"o":768.2446816847,"h":769.6770231943,"l":765.0561661941,"c":766.2355085861,"v":202049.4074258863,"t":1723669200}
{"o":766.2355085861,"h":768.8547752534,"l":756.8477278828,"c":768.8227691149,"v":334655.5004216272,"t":1723672800}
{"o":768.8227691149,"h":769.1163140337,"l":765.3061893261,"c":765.3061893261,"v":207914.7024261145,"t":1723676400}
{"o":765.3061893261,"h":774.096046912,"l":765.3027078788,"c":771.7383900376,"v":249848.9645681822,"t":1723680000}
{"o":771.7383900376,"h":774.459909286,"l":767.6442769746,"c":768.4451339628,"v":240348.6929557579,"t":1723683600}
{"o":768.4451339628,"h":773.6185276867,"l":762.4393804569,"c":770.3470999202,"v":377812.3434252733,"t":1723687200}
{"o":770.3470999202,"h":773.2871655147,"l":769.2812197087,"c":770.5561232888,"v":233435.4171799276,"t":1723690800}
{"o":770.5561232888,"h":771.5248511755,"l":764.7866163957,"c":770.3924084116,"v":346974.0478407822,"t":1723694400}
{"o":770.3924084116,"h":771.4694333646,"l":759.8685811755,"c":761.456773263,"v":249059.7433627953,"t":1723698000}
{"o":761.456773263,"h":762.6888463905,"l":750.3351081202,"c":755.8000494176,"v":321768.3362038724,"t":1723701600}
{"o":755.8000494176,"h":759.7253929903,"l":751.4149121496,"c":758.5318844011,"v":239043.6340060426,"t":1723705200}
{"o":758.5318844011,"h":762.2846605993,"l":754.5612500932,"c":762.2846605993,"v":229252.0005374638,"t":1723708800}
{"o":762.2846605993,"h":764.3032668036,"l":756.7813572947,"c":757.1362903675,"v":233481.9833678469,"t":1723712400}
{"o":757.1362903675,"h":758.476610874,"l":752.4259772921,"c":754.4882891993,"v":307973.0991564019,"t":1723716000}
{"o":754.4882891993,"h":763.9249577304,"l":754.4882891993,"c":762.5402817379,"v":261376.8192219177,"t":1723719600}
{"o":762.5402817379,"h":775.3587320326,"l":759.1302575383,"c":760.7461980298,"v":490609.2636705748,"t":1723723200}
{"o":760.7461980298,"h":773.2583944336,"l":757.1246565201,"c":772.1421290901,"v":453352.8729400881,"t":1723726800}
{"o":772.1421290901,"h":780.2634320492,"l":767.7274213309,"c":772.3272965614,"v":432356.6179292105,"t":1723730400}
{"o":772.3272965614,"h":779.2208773348,"l":768.8696288683,"c":777.6165396066,"v":376378.7640638482,"t":1723734000}
{"o":777.6165396066,"h":786.3662606053,"l":775.1557099893,"c":777.1252562898,"v":339120.3535784926,"t":1723737600}
{"o":777.1252562898,"h":777.2805278553,"l":762.8059820409,"c":762.9405963574,"v":358625.1238669393,"t":1723741200}
{"o":762.9405963574,"h":763.0915399993,"l":732.646508444,"c":738.5995547857,"v":833128.6853978994,"t":1723744800}
{"o":738.5995547857,"h":748.5624116481,"l":732.1461099723,"c":745.7480487559,"v":659706.981856306,"t":1723748400}
{"o":745.7480487559,"h":748.5529001643,"l":738.6336643736,"c":747.9700822478,"v":414500.0406964268,"t":1723752000}
{"o":747.9700822478,"h":755.5596524757,"l":745.1666116875,"c":755.5596524757,"v":535127.0572965679,"t":1723755600}
{"o":755.5596524757,"h":771.9650385062,"l":750.7855887015,"c":765.5201775413,"v":491849.4703088053,"t":1723759200}
{"o":765.5201775413,"h":767.5495302659,"l":758.7683951668,"c":759.6330723895,"v":269409.3267102955,"t":1723762800}
{"o":759.6330723895,"h":760.8207616501,"l":754.8542846085,"c":755.8405441274,"v":267087.2768658497,"t":1723766400}
{"o":755.8405441274,"h":759.5511980716,"l":749.4704543357,"c":756.1241442126,"v":239079.3275907771,"t":1723770000}
{"o":756.1241442126,"h":769.1214327978,"l":751.6437592781,"c":762.5359588624,"v":376537.7137502898,"t":1723773600}
{"o":762.5359588624,"h":763.0621989834,"l":755.1763509839,"c":756.318649255,"v":305004.4677149808,"t":1723777200}
{"o":756.318649255,"h":759.4064383342,"l":754.1356110234,"c":758.9651176908,"v":192383.1769833103,"t":1723780800}
{"o":758.9651176908,"h":762.8395642783,"l":757.3226971285,"c":761.9374882426,"v":210455.8313697536,"t":1723784400}
{"o":761.9374882426,"h":771.3570899767,"l":760.8189679725,"c":768.5978854734,"v":256190.9161806819,"t":1723788000}
{"o":768.5978854734,"h":770.5967595622,"l":766.2072783493,"c":769.8731446405,"v":198815.3185218101,"t":1723791600}
{"o":769.8731446405,"h":771.7201056237,"l":764.1350803463,"c":765.4013387033,"v":240302.3041762762,"t":1723795200}
{"o":765.4013387033,"h":769.2618929335,"l":764.2544364476,"c":769.1058529928,"v":202176.3433286303,"t":1723798800}
{"o":769.1058529928,"h":769.1058529928,"l":760.685621742,"c":764.4388195407,"v":218618.8301155536,"t":1723802400}
{"o":764.4388195407,"h":766.7779167935,"l":755.9246393756,"c":756.3369514566,"v":511300.7437895581,"t":1723806000}
{"o":756.3369514566,"h":759.8165581325,"l":739.6967018243,"c":741.4125622285,"v":482979.7605135218,"t":1723809600}
{"o":741.4125622285,"h":759.5442613364,"l":740.0206879621,"c":747.4839792063,"v":605775.1085977211,"t":1723813200}
{"o":747.4839792063,"h":749.6605636854,"l":733.6306244391,"c":737.1335386919,"v":611777.811088805,"t":1723816800}
{"o":737.1335386919,"h":741.7230540632,"l":726.2143791482,"c":734.6019822534,"v":508277.9057490929,"t":1723820400}
{"o":734.6019822534,"h":744.6402858816,"l":732.2975368893,"c":737.1534601273,"v":432309.2251019707,"t":1723824000}
{"o":737.1534601273,"h":745.0711465469,"l":725.3712973269,"c":743.592580264,"v":436567.1031162327,"t":1723827600}
{"o":743.592580264,"h":749.1003304959,"l":738.017452789,"c":742.3977128801,"v":404142.832500729,"t":1723831200}
{"o":742.3977128801,"h":753.5888992202,"l":742.3977128801,"c":750.5194615828,"v":377940.204765413,"t":1723834800}
{"o":750.5194615828,"h":755.9903084458,"l":748.4163434083,"c":748.463399149,"v":269537.3798410872,"t":1723838400}
{"o":748.463399149,"h":751.8771471242,"l":743.2936300733,"c":745.2342630861,"v":283308.2643661425,"t":1723842000}
{"o":745.2342630861,"h":747.2500790272,"l":742.9232405462,"c":743.7630503973,"v":223302.9821972017,"t":1723845600}
{"o":743.7630503973,"h":744.246279682,"l":740.0835581122,"c":740.4052545434,"v":199784.0941518406,"t":1723849200}
{"o":740.4052545434,"h":742.0080046401,"l":733.1831790546,"c":740.1794725944,"v":263391.0481672903,"t":1723852800}
{"o":740.1794725944,"h":745.47172946,"l":738.8521471545,"c":742.4112311425,"v":199801.3951593961,"t":1723856400}
{"o":742.4112311425,"h":747.4440565166,"l":741.6163123038,"c":743.9495923537,"v":191942.3932586313,"t":1723860000}
{"o":743.9495923537,"h":744.9085185054,"l":736.0514351152,"c":739.5030125986,"v":205356.9667069556,"t":1723863600}
{"o":739.5030125986,"h":742.8537153616,"l":738.4832735322,"c":742.3637066232,"v":167631.053642143,"t":1723867200}
{"o":742.3637066232,"h":744.0567652254,"l":740.3346537136,"c":743.1579520828,"v":166803.0296508198,"t":1723870800}
{"o":743.1579520828,"h":744.4719329922,"l":739.2770336616,"c":740.5195234972,"v":172719.9867041387,"t":1723874400}
{"o":740.5195234972,"h":742.9603143638,"l":738.1757412014,"c":742.9603143638,"v":200227.0784239083,"t":1723878000}
{"o":742.9603143638,"h":743.2471366552,"l":739.9960425455,"c":743.0890441537,"v":166125.6678030304,"t":1723881600}
{"o":743.0890441537,"h":746.4711486208,"l":740.6817327822,"c":743.5232892947,"v":184968.3857972419,"t":1723885200}
{"o":743.5232892947,"h":744.4174701869,"l":737.2368552191,"c":737.8226787815,"v":187602.8488083993,"t":1723888800}
{"o":737.8226787815,"h":743.1633570772,"l":735.6790070498,"c":741.4387556003,"v":182500.0037260181,"t":1723892400}
{"o":741.4387556003,"h":744.8898636281,"l":739.9897712335,"c":744.0064189046,"v":206054.6017413831,"t":1723896000}
{"o":744.0064189046,"h":750.1343071599,"l":742.9914350305,"c":744.5171891815,"v":283944.5748635314,"t":1723899600}
{"o":744.5171891815,"h":751.8381479434,"l":743.7376233447,"c":751.8177382303,"v":271364.2137496423,"t":1723903200}
{"o":751.8177382303,"h":754.6937582407,"l":746.3201579366,"c":746.718175186,"v":293157.5347229561,"t":1723906800}
{"o":746.718175186,"h":753.158156515,"l":746.4911271169,"c":752.1914107458,"v":253072.7289508752,"t":1723910400}
{"o":752.1914107458,"h":754.793214591,"l":747.8216553648,"c":748.1137355698,"v":210612.7435523907,"t":1723914000}
{"o":748.1137355698,"h":749.2498392774,"l":745.7918662572,"c":748.4312422935,"v":173030.6104554515,"t":1723917600}
{"o":748.4312422935,"h":752.6714035951,"l":747.3855102368,"c":751.5045123917,"v":150467.1535444622,"t":1723921200}
{"o":751.5045123917,"h":752.9012402351,"l":749.8120829088,"c":750.8445261889,"v":149024.2632962604,"t":1723924800}
{"o":750.8445261889,"h":752.4534690407,"l":749.1221212984,"c":752.2661407522,"v":152193.9431259618,"t":1723928400}
{"o":752.2661407522,"h":755.487873246,"l":752.2661407522,"c":753.8451424686,"v":225780.6052634044,"t":1723932000}
{"o":753.8451424686,"h":756.2109177292,"l":752.8411015439,"c":755.8063617941,"v":175336.2578067102,"t":1723935600}
{"o":755.8063617941,"h":762.3340099975,"l":752.9381163089,"c":759.8961403987,"v":239674.8426813464,"t":1723939200}
{"o":759.8961403987,"h":760.5816426298,"l":751.557036134,"c":752.3746082776,"v":328909.6800368673,"t":1723942800}
{"o":752.3746082776,"h":762.2859022523,"l":751.011864053,"c":760.899697962,"v":262676.3227622209,"t":1723946400}
{"o":760.899697962,"h":763.1594690151,"l":751.5746919425,"c":751.9727260439,"v":228300.772536424,"t":1723950000}
{"o":751.9727260439,"h":754.0978799817,"l":748.8014266615,"c":752.229735209,"v":198137.8142393677,"t":1723953600}
{"o":752.229735209,"h":755.3347621327,"l":750.7849938363,"c":752.1184175678,"v":180717.629972701,"t":1723957200}
{"o":752.1184175678,"h":755.6217027723,"l":751.4556712932,"c":754.9202767447,"v":185621.9326616131,"t":1723960800}
{"o":754.9202767447,"h":756.2015425014,"l":752.4368487656,"c":754.1181184375,"v":169823.5758776989,"t":1723964400}
{"o":754.1181184375,"h":755.8377601554,"l":752.5967024221,"c":755.8377601554,"v":159333.5817633811,"t":1723968000}
{"o":755.8377601554,"h":762.183031864,"l":755.182682308,"c":761.3361412914,"v":185692.3855529027,"t":1723971600}
{"o":761.3361412914,"h":779.8892358413,"l":761.294872081,"c":766.9022267877,"v":410602.7881806777,"t":1723975200}
{"o":766.9022267877,"h":770.2299423948,"l":764.9063684549,"c":770.2299423948,"v":193046.7507335479,"t":1723978800}
{"o":770.2299423948,"h":779.4590855957,"l":766.9205147785,"c":774.9749081055,"v":281730.1519471255,"t":1723982400}
{"o":774.9749081055,"h":781.247485327,"l":771.2860974518,"c":771.8469242502,"v":239736.9808563516,"t":1723986000}
{"o":771.8469242502,"h":776.8184594848,"l":771.6436667732,"c":772.8383001712,"v":245948.9224858459,"t":1723989600}
{"o":772.8383001712,"h":777.8308985413,"l":771.1406767392,"c":776.0288168227,"v":205418.743344703,"t":1723993200}
{"o":776.0288168227,"h":780.8776733674,"l":774.0718839305,"c":778.0562437536,"v":239424.4815929528,"t":1723996800}
{"o":778.0562437536,"h":778.9997179627,"l":768.9468602719,"c":769.7285472961,"v":276476.3315869023,"t":1724000400}
{"o":769.7285472961,"h":775.6484685895,"l":768.735867554,"c":775.3782180305,"v":228115.1862129092,"t":1724004000}
{"o":775.3782180305,"h":780.5621193735,"l":774.5834870513,"c":780.0720079898,"v":200104.8299918784,"t":1724007600}
{"o":780.0720079898,"h":783.2382426853,"l":777.8692911456,"c":781.091819729,"v":197016.4881697852,"t":1724011200}
{"o":781.091819729,"h":781.4495967707,"l":771.2994189348,"c":772.5046829768,"v":270956.0169460805,"t":1724014800}
{"o":772.5046829768,"h":775.9646835314,"l":769.7817881536,"c":769.9773338317,"v":285897.142766238,"t":1724018400}
{"o":769.9773338317,"h":771.5432661874,"l":756.6628625995,"c":758.5518322098,"v":379333.4446890511,"t":1724022000}
{"o":758.5518322098,"h":764.1381687909,"l":755.3811394344,"c":756.5302931521,"v":405980.640760825,"t":1724025600}
{"o":756.5302931521,"h":761.0773890178,"l":754.0801069932,"c":756.7174085371,"v":256692.0610130324,"t":1724029200}
{"o":756.7174085371,"h":761.1255229914,"l":754.1721977365,"c":759.93938244,"v":189296.6283746667,"t":1724032800}
{"o":759.93938244,"h":763.6570814222,"l":758.2375453836,"c":762.8196638947,"v":203861.395121807,"t":1724036400}
{"o":762.8196638947,"h":763.7796831843,"l":759.3655905106,"c":762.4229835505,"v":229542.5247528141,"t":1724040000}
{"o":762.4229835505,"h":763.5818980982,"l":755.8600212427,"c":757.6313300235,"v":234809.3108280189,"t":1724043600}
{"o":757.6313300235,"h":764.3437987164,"l":755.5787995009,"c":760.8989925824,"v":254875.512447405,"t":1724047200}
{"o":760.8989925824,"h":764.3945218011,"l":757.672415352,"c":757.8895134338,"v":184828.0502932548,"t":1724050800}
{"o":757.8895134338,"h":760.919786996,"l":757.0596857438,"c":759.7655061707,"v":204812.3676436503,"t":1724054400}
{"o":759.7655061707,"h":763.52363433,"l":750.4397977742,"c":750.9259677472,"v":234390.8875496381,"t":1724058000}
{"o":750.9259677472,"h":754.4961491055,"l":747.6217988972,"c":751.9712397841,"v":297855.0983937904,"t":1724061600}
{"o":751.9712397841,"h":758.8752109457,"l":749.7378592911,"c":758.2082337522,"v":233054.6195376532,"t":1724065200}
{"o":758.2082337522,"h":763.2854226586,"l":756.1873817095,"c":762.6564366476,"v":262523.2546584248,"t":1724068800}
{"o":762.6564366476,"h":770.4990559437,"l":758.4470426663,"c":760.5422569283,"v":398065.1187036546,"t":1724072400}
{"o":760.5422569283,"h":768.6680309405,"l":754.6968881685,"c":768.0278537653,"v":359772.4853786549,"t":1724076000}
{"o":768.0278537653,"h":769.6593847096,"l":765.3412806518,"c":766.4664383537,"v":306319.8516242394,"t":1724079600}
{"o":766.4664383537,"h":768.8422298733,"l":761.8178254614,"c":767.8073607132,"v":330370.487589531,"t":1724083200}
{"o":767.8073607132,"h":778.5510178697,"l":762.5749055695,"c":765.4270906766,"v":497924.0399353461,"t":1724086800}
{"o":765.4270906766,"h":770.2798739756,"l":760.8650764514,"c":764.7190262572,"v":324560.5002525045,"t":1724090400}
{"o":764.7190262572,"h":765.14542285,"l":759.5394764213,"c":761.4269502492,"v":258545.2436079178,"t":1724094000}
{"o":761.4269502492,"h":768.1825223643,"l":760.2593443074,"c":763.7416026301,"v":336069.9393565464,"t":1724097600}
{"o":763.7416026301,"h":767.3465691721,"l":762.5020004836,"c":764.794992976,"v":201115.4902659701,"t":1724101200}
{"o":764.794992976,"h":769.2252846326,"l":760.6606484069,"c":765.0755081809,"v":234801.7132147256,"t":1724104800}
{"o":765.0755081809,"h":769.936879583,"l":761.4366349235,"c":768.5812452594,"v":276621.2466361855,"t":1724108400}
{"o":768.5812452594,"h":782.7823311387,"l":764.080999668,"c":780.5373691957,"v":443428.5684465326,"t":1724112000}
{"o":780.5373691957,"h":787.6575881607,"l":773.6980235766,"c":776.6778779998,"v":357291.0157344793,"t":1724115600}
{"o":776.6778779998,"h":777.3814023221,"l":771.9289311839,"c":774.5037832011,"v":259871.7654636345,"t":1724119200}
{"o":774.5037832011,"h":776.7399612195,"l":773.2314000151,"c":775.7149082105,"v":252175.7742753648,"t":1724122800}
{"o":775.7149082105,"h":785.7366474711,"l":774.7283017102,"c":783.4298492177,"v":256783.4952178384,"t":1724126400}
{"o":783.4298492177,"h":792.7639370169,"l":782.8025504864,"c":786.2862819935,"v":385822.0687220622,"t":1724130000}
{"o":786.2862819935,"h":787.1256758097,"l":781.8543958002,"c":783.5100452985,"v":206304.6299531233,"t":1724133600}
{"o":783.5100452985,"h":785.9410235668,"l":782.7282234067,"c":785.308033676,"v":211015.2965604429,"t":1724137200}
{"o":785.308033676,"h":786.8908103875,"l":777.7581415397,"c":778.8702870139,"v":223634.6813666025,"t":1724140800}
{"o":778.8702870139,"h":782.6620501702,"l":778.334363217,"c":780.6176010104,"v":165714.8271289272,"t":1724144400}
{"o":780.6176010104,"h":781.253989716,"l":778.2425169984,"c":778.6756875993,"v":181124.5888775841,"t":1724148000}
{"o":778.6756875993,"h":779.904214289,"l":773.4579892113,"c":774.5342484983,"v":247420.3052099394,"t":1724151600}
{"o":774.5342484983,"h":778.6744455466,"l":774.0033921692,"c":777.6305402848,"v":220462.7735257144,"t":1724155200}
{"o":777.6305402848,"h":779.9859943093,"l":772.5927072633,"c":778.0146449323,"v":291935.2028710779,"t":1724158800}
{"o":778.0146449323,"h":778.6639739557,"l":758.8669042581,"c":759.1593271066,"v":493390.8925113332,"t":1724162400}
{"o":759.1593271066,"h":760.6515569027,"l":751.103695768,"c":756.4556068283,"v":479984.5919516024,"t":1724166000}
{"o":756.4556068283,"h":760.9821311047,"l":754.4573103099,"c":759.3997915552,"v":313715.3330888768,"t":1724169600}
{"o":759.3997915552,"h":764.2712405386,"l":758.6746904654,"c":763.4768164518,"v":243592.5489455799,"t":1724173200}
{"o":763.4768164518,"h":767.0005359024,"l":761.2321398537,"c":764.0818592591,"v":266296.9970637382,"t":1724176800}
{"o":764.0818592591,"h":768.4595832621,"l":762.9979791737,"c":766.6935481379,"v":197947.3252939531,"t":1724180400}
{"o":766.6935481379,"h":769.6637365212,"l":764.1222245094,"c":764.1327329289,"v":205603.3516433509,"t":1724184000}
{"o":764.1327329289,"h":764.4930235294,"l":759.0434014281,"c":762.1814903044,"v":188666.7020045144,"t":1724187600}
{"o":762.1814903044,"h":764.647055433,"l":760.9053502179,"c":762.7935938225,"v":170740.003564021,"t":1724191200}
{"o":762.7935938225,"h":763.4345696471,"l":757.3536114793,"c":757.5948939802,"v":155574.2543412579,"t":1724194800}
{"o":757.5948939802,"h":761.3197245556,"l":754.9734468392,"c":755.2758510367,"v":189357.3314637896,"t":1724198400}
{"o":755.2758510367,"h":759.91193303,"l":753.9657863222,"c":759.0802695828,"v":231689.2859081534,"t":1724202000}
{"o":759.0802695828,"h":762.0323965549,"l":757.835490412,"c":760.771928252,"v":136119.4597298515,"t":1724205600}
{"o":760.771928252,"h":761.1682449913,"l":756.1915882041,"c":759.1794450523,"v":117454.7725199071,"t":1724209200}
{"o":759.1794450523,"h":760.7124739875,"l":757.4820551706,"c":760.1889712346,"v":118311.737242887,"t":1724212800}
{"o":760.1889712346,"h":763.7827320211,"l":759.0747607823,"c":763.0395473949,"v":118761.3903801278,"t":1724216400}
{"o":763.0395473949,"h":764.7825947899,"l":762.5516914969,"c":763.6378683148,"v":148013.4396603325,"t":1724220000}
{"o":763.6378683148,"h":766.1139294769,"l":759.7190204266,"c":762.6598133548,"v":163881.9271417019,"t":1724223600}
{"o":762.6598133548,"h":764.4086018486,"l":755.7322572747,"c":757.0894435908,"v":174339.5039488855,"t":1724227200}
{"o":757.0894435908,"h":757.6756634699,"l":750.4860141663,"c":753.5665748872,"v":155049.7921752891,"t":1724230800}
{"o":753.5665748872,"h":757.719368374,"l":752.2491737507,"c":756.8098584404,"v":145394.8182038531,"t":1724234400}
{"o":756.8098584404,"h":757.6082947246,"l":752.2491625678,"c":752.631586913,"v":147905.2918807068,"t":1724238000}
{"o":752.631586913,"h":755.2031192654,"l":748.4022655543,"c":752.3372486576,"v":156916.0781266927,"t":1724241600}
{"o":752.3372486576,"h":753.8349411689,"l":738.7052357112,"c":752.271537652,"v":344023.5420015124,"t":1724245200}
{"o":752.271537652,"h":758.7622767163,"l":741.3367671508,"c":744.962828434,"v":597276.8466477736,"t":1724248800}
{"o":744.962828434,"h":749.8668357488,"l":741.2503291379,"c":747.3353672145,"v":378797.2163536851,"t":1724252400}
{"o":747.3353672145,"h":752.6268541171,"l":743.9142457154,"c":752.342385444,"v":248123.0238503182,"t":1724256000}
{"o":752.342385444,"h":756.6899252893,"l":750.6688818197,"c":753.3672266205,"v":241934.2321690525,"t":1724259600}
{"o":753.3672266205,"h":761.9873025732,"l":752.1827375864,"c":760.1428957261,"v":331160.0874813377,"t":1724263200}
{"o":760.1428957261,"h":765.3218347017,"l":757.2133177776,"c":764.095069768,"v":302994.2563656674,"t":1724266800}
{"o":764.095069768,"h":768.9967983809,"l":759.4691993067,"c":761.9776512782,"v":335475.564271929,"t":1724270400}
{"o":761.9776512782,"h":766.618688548,"l":759.7906847037,"c":764.9869053666,"v":283546.6535597511,"t":1724274000}
{"o":764.9869053666,"h":766.2416033337,"l":761.0920239441,"c":761.2662314152,"v":218776.7531043811,"t":1724277600}
{"o":761.2662314152,"h":763.9313558053,"l":756.9018733768,"c":760.540044327,"v":214916.7575623551,"t":1724281200}
{"o":760.540044327,"h":762.9336374153,"l":758.6762581379,"c":758.857245932,"v":232744.3745476091,"t":1724284800}
{"o":758.857245932,"h":762.8314707942,"l":758.3795607495,"c":761.7956419755,"v":224838.6880511141,"t":1724288400}
{"o":761.7956419755,"h":762.2658000741,"l":749.4126532395,"c":753.7190671347,"v":238364.6826657567,"t":1724292000}
{"o":753.7190671347,"h":755.7672341077,"l":751.7085136855,"c":755.0822463044,"v":164112.7703244295,"t":1724295600}
{"o":755.0822463044,"h":757.8022302571,"l":753.2351828167,"c":757.2232273675,"v":143559.021355348,"t":1724299200}
{"o":757.2232273675,"h":758.0835555043,"l":755.7134679434,"c":757.4572416921,"v":124576.9023420644,"t":1724302800}
{"o":757.4572416921,"h":760.5632338245,"l":756.8687798437,"c":760.2596909174,"v":135747.2906365074,"t":1724306400}
{"o":760.2596909174,"h":765.0291813957,"l":758.5313392205,"c":763.3115113101,"v":159690.8156530841,"t":1724310000}
{"o":763.3115113101,"h":764.9273707618,"l":761.5636702166,"c":762.6172354015,"v":158957.9071141001,"t":1724313600}
{"o":762.6172354015,"h":762.8481211514,"l":759.8016213518,"c":761.407548651,"v":153948.2956110118,"t":1724317200}
{"o":761.407548651,"h":768.6010272395,"l":760.3103150507,"c":767.4086390833,"v":206774.1929789308,"t":1724320800}
{"o":767.4086390833,"h":771.0779516641,"l":764.6616606751,"c":769.8788887112,"v":263203.0939153363,"t":1724324400}
{"o":769.8788887112,"h":771.9656972851,"l":761.6340172516,"c":762.9182559539,"v":434027.7246425626,"t":1724328000}
{"o":762.9182559539,"h":766.1841034191,"l":758.5089731375,"c":762.0648932629,"v":330043.8496399734,"t":1724331600}
{"o":762.0648932629,"h":762.6058782657,"l":757.2539313432,"c":760.6288200607,"v":302227.3156843891,"t":1724335200}
{"o":760.6288200607,"h":764.5433436335,"l":756.5688864768,"c":759.6835430471,"v":258264.1571933144,"t":1724338800}
{"o":759.6835430471,"h":763.3162627088,"l":759.1484169247,"c":760.4802334508,"v":239761.6508366387,"t":1724342400}
{"o":760.4802334508,"h":763.2312399272,"l":758.6521431432,"c":759.5068782957,"v":195467.8513083713,"t":1724346000}
{"o":759.5068782957,"h":764.6434186529,"l":758.4959959106,"c":761.3116942584,"v":167364.5905417576,"t":1724349600}
{"o":761.3116942584,"h":762.6386630774,"l":759.510126314,"c":760.0957352322,"v":186391.5586354339,"t":1724353200}
{"o":760.0957352322,"h":764.5480243747,"l":759.7459689256,"c":763.7282071552,"v":259885.9897029224,"t":1724356800}
{"o":763.7282071552,"h":765.6031656285,"l":761.7730457094,"c":763.4867351259,"v":180792.7576860674,"t":1724360400}
{"o":763.4867351259,"h":763.9985037838,"l":761.9305931389,"c":762.7590954483,"v":157633.7336273612,"t":1724364000}
{"o":762.7590954483,"h":763.9583929676,"l":761.7751201732,"c":762.8682703417,"v":165863.5670836927,"t":1724367600}
{"o":762.8682703417,"h":774.5187926608,"l":762.5449992461,"c":769.0078621325,"v":248011.7966125683,"t":1724371200}
{"o":769.0078621325,"h":770.9323174254,"l":766.3785739457,"c":770.8091167222,"v":212945.3380350455,"t":1724374800}
{"o":770.8091167222,"h":776.0176989848,"l":769.8684931189,"c":771.1026522947,"v":241773.999204575,"t":1724378400}
{"o":771.1026522947,"h":772.6876055539,"l":768.7768872604,"c":769.4227758232,"v":173117.5232674325,"t":1724382000}
{"o":769.4227758232,"h":772.4633731201,"l":768.7566742519,"c":769.0077105525,"v":161802.920303718,"t":1724385600}
{"o":769.0077105525,"h":777.1051195536,"l":769.0077105525,"c":774.6687252988,"v":183269.8620593172,"t":1724389200}
{"o":774.6687252988,"h":777.1646911507,"l":771.6777455268,"c":775.4375093699,"v":171911.8642115536,"t":1724392800}
{"o":775.4375093699,"h":776.2417492732,"l":772.2717953831,"c":773.0886006804,"v":159871.1618772426,"t":1724396400}
{"o":773.0886006804,"h":774.9440404971,"l":772.1289605442,"c":773.0734720918,"v":133264.9067972453,"t":1724400000}
{"o":773.0734720918,"h":773.0734720918,"l":768.0108273722,"c":768.6111523962,"v":203524.7984988358,"t":1724403600}
{"o":768.6111523962,"h":770.9383997286,"l":768.1388661474,"c":768.3657727282,"v":133117.7894900051,"t":1724407200}
{"o":768.3657727282,"h":768.7847444734,"l":763.4295795707,"c":763.8853457116,"v":170956.4365997474,"t":1724410800}
{"o":763.8853457116,"h":769.8249551023,"l":763.8853457116,"c":769.0678231184,"v":165994.389988697,"t":1724414400}
{"o":769.0678231184,"h":770.3068381061,"l":764.5487527183,"c":770.2838030737,"v":215309.3398134449,"t":1724418000}
{"o":770.2838030737,"h":783.4461924463,"l":760.1351790444,"c":764.739835514,"v":832285.7113853169,"t":1724421600}
{"o":764.739835514,"h":772.4650178364,"l":763.2822171977,"c":768.8668645773,"v":361570.9499575891,"t":1724425200}
{"o":768.8668645773,"h":773.2976712901,"l":767.2231615203,"c":772.4927326376,"v":260147.8870702085,"t":1724428800}
{"o":772.4927326376,"h":791.1256141135,"l":772.3952171737,"c":789.2687148699,"v":409555.6209097605,"t":1724432400}
{"o":789.2687148699,"h":796.9302594185,"l":786.1893794363,"c":789.8569035053,"v":530264.1669588822,"t":1724436000}
{"o":789.8569035053,"h":800.18881699,"l":789.4433313914,"c":797.5782463469,"v":332718.4495624493,"t":1724439600}
{"o":797.5782463469,"h":807.7065588583,"l":797.3870152249,"c":804.1503375158,"v":340214.6643005883,"t":1724443200}
{"o":804.1503375158,"h":811.6088056784,"l":803.3406708151,"c":810.9191208506,"v":336797.6754429402,"t":1724446800}
{"o":810.9191208506,"h":820.6074134748,"l":807.3119795039,"c":809.3954183259,"v":389107.3616553643,"t":1724450400}
{"o":809.3954183259,"h":818.5381731072,"l":809.3954183259,"c":816.7323868883,"v":237449.0292087705,"t":1724454000}
{"o":816.7323868883,"h":821.8528718819,"l":811.6868312594,"c":816.0318353433,"v":286482.9477492548,"t":1724457600}
{"o":816.0318353433,"h":816.9193485538,"l":809.648602846,"c":816.8704921256,"v":202745.1779343055,"t":1724461200}
{"o":816.8704921256,"h":823.7593805916,"l":809.2660349279,"c":817.1198666488,"v":187358.7276836038,"t":1724464800}
{"o":817.1198666488,"h":818.6371390593,"l":815.3241072191,"c":816.6584151659,"v":147006.0190595967,"t":1724468400}
{"o":816.6584151659,"h":821.1091921737,"l":816.0271851379,"c":820.672285557,"v":136279.4729168267,"t":1724472000}
{"o":820.672285557,"h":827.8910452133,"l":820.1065960841,"c":823.2563204371,"v":209685.5633205023,"t":1724475600}
{"o":823.2563204371,"h":825.368165229,"l":820.6736018166,"c":820.6937732282,"v":211464.4833220171,"t":1724479200}
{"o":820.6937732282,"h":824.421228424,"l":820.6878569769,"c":823.8553907843,"v":135476.9977639663,"t":1724482800}
{"o":823.8553907843,"h":829.1403957282,"l":822.2571882707,"c":828.8243910124,"v":206687.6613049912,"t":1724486400}
{"o":828.8243910124,"h":841.6284725044,"l":825.6050518014,"c":839.3479680623,"v":191216.0519669068,"t":1724490000}
{"o":839.3479680623,"h":845.8341971878,"l":836.059156319,"c":840.7395143991,"v":276766.7445536252,"t":1724493600}
{"o":840.7395143991,"h":844.6707864882,"l":837.8431051643,"c":838.3736613336,"v":225011.8525175634,"t":1724497200}
{"o":838.3736613336,"h":843.4591660786,"l":836.4397358739,"c":838.0924312037,"v":225035.7696582988,"t":1724500800}
{"o":838.0924312037,"h":841.5684132399,"l":837.347717439,"c":841.5676265895,"v":262750.43320039,"t":1724504400}
{"o":841.5676265895,"h":845.6232758826,"l":838.0870538688,"c":845.6232758826,"v":260025.4955765832,"t":1724508000}
{"o":845.6232758826,"h":851.7080975458,"l":842.7873179477,"c":849.3624653378,"v":289273.9393927061,"t":1724511600}
{"o":849.3624653378,"h":863.9254230548,"l":848.6956401474,"c":858.6636040833,"v":449424.6456691211,"t":1724515200}
{"o":858.6636040833,"h":864.6705078012,"l":854.983888471,"c":856.9825253066,"v":389410.9750486761,"t":1724518800}
{"o":856.9825253066,"h":863.4674967267,"l":853.3627794437,"c":859.9846601857,"v":328084.0185450536,"t":1724522400}
{"o":859.9846601857,"h":862.930405923,"l":854.3381865442,"c":855.4016701272,"v":233556.846982308,"t":1724526000}
{"o":855.4016701272,"h":858.4694225687,"l":853.4761037771,"c":854.8395454415,"v":204983.2077986193,"t":1724529600}
{"o":854.8395454415,"h":854.8847652568,"l":829.2641765081,"c":838.999093164,"v":379872.0351000389,"t":1724533200}
{"o":838.999093164,"h":849.2096261236,"l":838.7417489848,"c":847.2330818846,"v":300277.84095069,"t":1724536800}
{"o":847.2330818846,"h":856.8435813831,"l":846.4374556665,"c":855.7742913824,"v":198555.459207336,"t":1724540400}
{"o":855.7742913824,"h":856.0280186081,"l":845.074021657,"c":846.3530526824,"v":272747.9894445796,"t":1724544000}
{"o":846.3530526824,"h":851.8559638774,"l":838.5602488158,"c":842.7636453867,"v":277541.5586856405,"t":1724547600}
{"o":842.7636453867,"h":847.3786275139,"l":842.3785976096,"c":845.9050052366,"v":159355.0518815079,"t":1724551200}
{"o":845.9050052366,"h":846.5352442573,"l":838.3644128986,"c":843.1670794098,"v":206323.3971903379,"t":1724554800}
{"o":843.1670794098,"h":845.9859362253,"l":838.7583512287,"c":845.9859362253,"v":184479.7554025652,"t":1724558400}
{"o":845.9859362253,"h":847.2392841087,"l":842.8709705307,"c":843.4832751296,"v":221226.8148078171,"t":1724562000}
{"o":843.4832751296,"h":844.2210592612,"l":839.1896522061,"c":840.3794214929,"v":186061.2982364015,"t":1724565600}
{"o":840.3794214929,"h":840.3794214929,"l":827.1553877877,"c":831.672304105,"v":283050.7626616496,"t":1724569200}
{"o":831.672304105,"h":837.8468047767,"l":829.7966720171,"c":837.4594275842,"v":201539.5037717863,"t":1724572800}
{"o":837.4594275842,"h":841.2432092168,"l":834.6651674144,"c":838.8233757333,"v":181668.6142940074,"t":1724576400}
{"o":838.8233757333,"h":839.1642160649,"l":832.7412945828,"c":835.2167758129,"v":151550.9827538332,"t":1724580000}
{"o":835.2167758129,"h":841.1933451084,"l":834.8252866029,"c":837.777644617,"v":177517.8047883713,"t":1724583600}
{"o":837.777644617,"h":840.9722388635,"l":836.0771222091,"c":840.9722388635,"v":137431.5489684368,"t":1724587200}
{"o":840.9722388635,"h":847.3327094714,"l":840.3397295377,"c":844.337822994,"v":256337.9364382503,"t":1724590800}
{"o":844.337822994,"h":851.3826753521,"l":844.2870881218,"c":847.5024802827,"v":222240.40495925,"t":1724594400}
{"o":847.5024802827,"h":852.0699642855,"l":845.181645469,"c":848.8933505665,"v":239505.2323792957,"t":1724598000}
{"o":848.8933505665,"h":854.1739590778,"l":844.4598663901,"c":847.2935669668,"v":236283.7381222571,"t":1724601600}
{"o":847.2935669668,"h":851.3570501464,"l":845.7982360203,"c":849.5705677036,"v":190083.2721618972,"t":1724605200}
{"o":849.5705677036,"h":852.3056764328,"l":846.7095410493,"c":849.9573688335,"v":194850.681903975,"t":1724608800}
{"o":849.9573688335,"h":851.3568196373,"l":845.7398285063,"c":847.8990021972,"v":181689.3078950295,"t":1724612400}
{"o":847.8990021972,"h":850.0326482436,"l":844.9678480894,"c":846.8262284405,"v":193588.1093863701,"t":1724616000}
{"o":846.8262284405,"h":860.6036786874,"l":846.1436643743,"c":859.3073960592,"v":323277.1853944354,"t":1724619600}
{"o":859.3073960592,"h":863.0819218042,"l":853.041423145,"c":855.7038695607,"v":244205.4452364027,"t":1724623200}
{"o":855.7038695607,"h":859.1857730232,"l":844.3251740314,"c":846.681433761,"v":290760.5291870171,"t":1724626800}
{"o":846.681433761,"h":851.8566914276,"l":843.2878119477,"c":847.403302541,"v":277910.3594573613,"t":1724630400}
{"o":847.403302541,"h":848.2836496613,"l":841.324119614,"c":842.0470819296,"v":203178.1120492292,"t":1724634000}
{"o":842.0470819296,"h":844.8800774275,"l":838.8136600184,"c":844.7834079161,"v":204331.6943286314,"t":1724637600}
{"o":844.7834079161,"h":853.2241044574,"l":843.3830776239,"c":853.0494762278,"v":167032.4342566646,"t":1724641200}
{"o":211.0585820167,"h":212.9197264578,"l":210.9374879269,"c":211.0585820167,"v":776450.9108888266,"t":1717444800}
{"o":211.0585820167,"h":211.6101760105,"l":210.2506817487,"c":210.7956116292,"v":655967.7620763008,"t":1717448400}
{"o":210.7956116292,"h":210.9872111542,"l":210.1271334609,"c":210.7312080894,"v":393831.2992177492,"t":1717452000}
{"o":210.7312080894,"h":210.9862005621,"l":209.5557267247,"c":210.2318256733,"v":368126.3172160829,"t":1717455600}
{"o":210.2318256733,"h":211.1491398764,"l":209.4994810996,"c":210.8065774015,"v":412992.7237825663,"t":1717459200}
{"o":210.8065774015,"h":212.480499887,"l":210.1504767987,"c":212.1966055775,"v":407083.6049819706,"t":1717462800}
{"o":212.1966055775,"h":212.1966055775,"l":211.1616573025,"c":211.7001707549,"v":329051.8776932337,"t":1717466400}
{"o":211.7001707549,"h":212.2665254558,"l":211.3654623689,"c":212.0576607126,"v":322251.9487924653,"t":1717470000}
{"o":212.0576607126,"h":212.844864452,"l":211.408849232,"c":211.7198590553,"v":335827.1621892271,"t":1717473600}
{"o":211.7198590553,"h":212.0965975793,"l":210.5406044499,"c":210.5406044499,"v":305429.3730391289,"t":1717477200}
{"o":210.5406044499,"h":211.4545921373,"l":210.0670640869,"c":211.0309169966,"v":412415.9077649051,"t":1717480800}
{"o":211.0309169966,"h":211.379825852,"l":210.4143391546,"c":210.4143391546,"v":296699.784892425,"t":1717484400}
{"o":210.4143391546,"h":211.261023806,"l":210.0801791857,"c":210.1311400425,"v":319671.6446532176,"t":1717488000}
{"o":210.1311400425,"h":210.556537617,"l":208.7330853249,"c":209.7396496436,"v":315754.3057381992,"t":1717491600}
{"o":209.7396496436,"h":211.0023061417,"l":209.4723828733,"c":210.7933814558,"v":304425.8995842778,"t":1717495200}
{"o":210.7933814558,"h":211.2092048208,"l":210.3540231242,"c":210.8633916571,"v":321558.8145237464,"t":1717498800}
{"o":210.8633916571,"h":211.6755264451,"l":210.5273544766,"c":211.1648424108,"v":389315.4819305814,"t":1717502400}
{"o":211.1648424108,"h":212.2135361857,"l":210.6481822086,"c":211.7522960677,"v":543724.3909211396,"t":1717506000}
{"o":211.7522960677,"h":213.0436867142,"l":211.0979148001,"c":211.4868212663,"v":542797.3893916581,"t":1717509600}
{"o":211.4868212663,"h":213.9065428483,"l":211.0355733417,"c":213.9065428483,"v":497862.5707778016,"t":1717513200}
{"o":213.9065428483,"h":216.5645004878,"l":213.8122353885,"c":215.8458653479,"v":672114.7964645284,"t":1717516800}
{"o":215.8458653479,"h":216.0086616514,"l":214.4178179799,"c":215.6380308048,"v":464543.9774078411,"t":1717520400}
{"o":215.6380308048,"h":217.1076428427,"l":215.4656500446,"c":216.5210289173,"v":429718.9147484193,"t":1717524000}
{"o":216.5210289173,"h":216.5210289173,"l":214.57708446,"c":215.9924103505,"v":487657.8296211933,"t":1717527600}
{"o":215.9924103505,"h":216.496081439,"l":214.4524212828,"c":215.9186007703,"v":446879.7479914675,"t":1717531200}
{"o":215.9186007703,"h":216.6661043355,"l":215.4229110239,"c":216.137269891,"v":387577.8563192702,"t":1717534800}
{"o":216.137269891,"h":217.9013528244,"l":216.137269891,"c":217.8172129508,"v":623095.3019424938,"t":1717538400}
{"o":217.8172129508,"h":219.0414043974,"l":217.4038935667,"c":218.8241407296,"v":403762.4835086641,"t":1717542000}
{"o":218.8241407296,"h":219.832907477,"l":218.1328110747,"c":219.2734503396,"v":408318.0367730467,"t":1717545600}
{"o":219.2734503396,"h":221.0966684296,"l":218.6030715697,"c":220.5285648114,"v":382637.6471977585,"t":1717549200}
{"o":220.5285648114,"h":222.8042322947,"l":220.1812885351,"c":221.0345000991,"v":514170.0704770718,"t":1717552800}
{"o":221.0345000991,"h":221.5225818732,"l":219.9398864549,"c":220.4141564839,"v":359043.0779247435,"t":1717556400}
{"o":220.4141564839,"h":221.0050379429,"l":219.5879587851,"c":220.6197890335,"v":362508.3684422229,"t":1717560000}
{"o":220.6197890335,"h":221.4217197056,"l":219.759415409,"c":221.1350091953,"v":383382.5066569566,"t":1717563600}
{"o":221.1350091953,"h":222.015494998,"l":220.9855012603,"c":221.7361449783,"v":374958.9241106789,"t":1717567200}
{"o":221.7361449783,"h":222.0990786391,"l":220.9106718138,"c":221.029538767,"v":453086.8040392975,"t":1717570800}
{"o":221.029538767,"h":221.3386528203,"l":219.9214247546,"c":220.5571020313,"v":493128.1561823084,"t":1717574400}
{"o":220.5571020313,"h":221.8312185839,"l":220.1800828047,"c":221.0172981443,"v":484822.2527316358,"t":1717578000}
{"o":221.0172981443,"h":221.4643467119,"l":219.8615825758,"c":219.8615825758,"v":459150.9135867233,"t":1717581600}
{"o":219.8615825758,"h":220.4758817894,"l":219.3552922648,"c":220.3764407391,"v":436444.912978971,"t":1717585200}
{"o":220.3764407391,"h":221.2439991383,"l":219.2610367212,"c":220.3951825378,"v":553367.8559489831,"t":1717588800}
{"o":220.3951825378,"h":221.6642854352,"l":219.4429900292,"c":219.7617059283,"v":727688.2266746816,"t":1717592400}
{"o":219.7617059283,"h":220.6965936384,"l":218.3439580401,"c":220.1926834871,"v":647334.2029094035,"t":1717596000}
{"o":220.1926834871,"h":223.202513797,"l":220.067180224,"c":222.7077583632,"v":584454.6221607925,"t":1717599600}
{"o":222.7077583632,"h":223.791475057,"l":221.4860983591,"c":221.7834604175,"v":585720.7444555575,"t":1717603200}
{"o":221.7834604175,"h":223.5381981341,"l":221.5854634293,"c":222.6053006941,"v":504327.7192944777,"t":1717606800}
{"o":222.6053006941,"h":223.1866022496,"l":220.0349787586,"c":220.7486779328,"v":542050.4753732855,"t":1717610400}
{"o":220.7486779328,"h":221.1216224165,"l":219.8377018488,"c":220.4686266101,"v":463841.1363367934,"t":1717614000}
{"o":220.4686266101,"h":221.2295708182,"l":220.2027938917,"c":221.0895480456,"v":425058.5773307055,"t":1717617600}
{"o":221.0895480456,"h":221.1866947939,"l":220.3127663129,"c":220.6806384425,"v":398608.2572230533,"t":1717621200}
{"o":220.6806384425,"h":221.5462954588,"l":220.4343336108,"c":220.759029958,"v":413625.2679632615,"t":1717624800}
{"o":220.759029958,"h":221.3714941052,"l":220.4946812533,"c":221.1658122585,"v":423860.7376391983,"t":1717628400}
{"o":221.1658122585,"h":221.6228199991,"l":220.6699633398,"c":221.3819358633,"v":388994.4550637208,"t":1717632000}
{"o":221.3819358633,"h":222.0580190751,"l":220.7406774436,"c":221.2645152901,"v":385235.0102790852,"t":1717635600}
{"o":221.2645152901,"h":222.3040140286,"l":221.1578123873,"c":222.2193058973,"v":371333.9984438688,"t":1717639200}
{"o":222.2193058973,"h":222.2193058973,"l":221.2981848612,"c":221.5889914488,"v":350171.9309123076,"t":1717642800}
{"o":221.5889914488,"h":222.2848307887,"l":219.946739294,"c":221.4424314179,"v":426115.2406619705,"t":1717646400}
{"o":221.4424314179,"h":221.4424314179,"l":219.5359314082,"c":219.6027723668,"v":350172.5275404846,"t":1717650000}
{"o":219.6027723668,"h":219.9496107718,"l":218.6341437722,"c":219.1607255985,"v":357840.5377611025,"t":1717653600}
{"o":219.1607255985,"h":220.156879543,"l":218.5852359372,"c":219.9842262112,"v":450107.4333949531,"t":1717657200}
{"o":219.9842262112,"h":220.5648768718,"l":219.2701227355,"c":220.4105805247,"v":507056.5356952446,"t":1717660800}
{"o":220.4105805247,"h":221.5817003803,"l":219.9214897107,"c":220.3054983609,"v":483209.7187342914,"t":1717664400}
{"o":220.3054983609,"h":220.3168942785,"l":219.2809698355,"c":220.1111798034,"v":508651.6409146105,"t":1717668000}
{"o":220.1111798034,"h":220.5499894542,"l":219.7861460585,"c":220.5499894542,"v":477207.2118830972,"t":1717671600}
{"o":220.5499894542,"h":221.0615335788,"l":219.8275307148,"c":220.3295999084,"v":515203.3596022959,"t":1717675200}
{"o":220.3295999084,"h":220.8891508023,"l":219.6965460399,"c":219.9439312238,"v":494985.4655217276,"t":1717678800}
{"o":219.9439312238,"h":220.7477562141,"l":219.4791446941,"c":220.7358192708,"v":715567.7544500898,"t":1717682400}
{"o":220.7358192708,"h":221.3423483919,"l":220.2697302152,"c":220.3675731159,"v":882959.8692451984,"t":1717686000}
{"o":220.3675731159,"h":220.5340719563,"l":218.3721534372,"c":218.6866539376,"v":720691.8301018709,"t":1717689600}
{"o":218.6866539376,"h":219.6618871101,"l":217.7620971608,"c":218.9493377062,"v":863381.4018612336,"t":1717693200}
{"o":218.9493377062,"h":219.2048419778,"l":217.4518017806,"c":217.9685240135,"v":782682.905654265,"t":1717696800}
{"o":217.9685240135,"h":217.976938643,"l":214.4467988654,"c":215.4234718575,"v":908723.3786496635,"t":1717700400}
{"o":215.4234718575,"h":217.6524767616,"l":213.5334613965,"c":217.122242457,"v":810113.0762238838,"t":1717704000}
{"o":217.122242457,"h":217.6237654721,"l":216.3321424638,"c":216.7514247365,"v":648996.7695470965,"t":1717707600}
{"o":216.7514247365,"h":217.5269882535,"l":216.3980041037,"c":217.313274014,"v":613220.6406731132,"t":1717711200}
{"o":217.313274014,"h":217.6166185315,"l":215.8238047331,"c":216.753965331,"v":682073.1132955892,"t":1717714800}
{"o":216.753965331,"h":217.3217143884,"l":216.3207684283,"c":216.7386165592,"v":619601.2478449101,"t":1717718400}
{"o":216.7386165592,"h":217.0119244892,"l":215.7909421939,"c":216.6860165545,"v":557097.8905051034,"t":1717722000}
{"o":216.6860165545,"h":217.2534431497,"l":215.3081695559,"c":216.4082455005,"v":584501.0988805,"t":1717725600}
{"o":216.4082455005,"h":217.3261947692,"l":216.1920253466,"c":217.3261947692,"v":495790.6282421274,"t":1717729200}
{"o":217.3261947692,"h":219.5560552452,"l":217.0705445278,"c":219.1938224367,"v":491347.1421586412,"t":1717732800}
{"o":219.1938224367,"h":219.8821602075,"l":218.7762756566,"c":219.3166872353,"v":466979.5402685073,"t":1717736400}
{"o":219.3166872353,"h":219.7512087968,"l":218.8414262263,"c":219.5105698936,"v":453778.0765635045,"t":1717740000}
{"o":219.5105698936,"h":219.8485085313,"l":219.0701111073,"c":219.1900582862,"v":539957.1533141222,"t":1717743600}
{"o":219.1900582862,"h":219.6646412271,"l":218.8542525868,"c":219.2142377287,"v":456103.0491623228,"t":1717747200}
{"o":219.2142377287,"h":219.3574725569,"l":218.3285631331,"c":218.7083559619,"v":461139.3254994578,"t":1717750800}
{"o":218.7083559619,"h":219.051609423,"l":217.6749005592,"c":218.3566459707,"v":474504.9352047364,"t":1717754400}
{"o":218.3566459707,"h":219.4543837248,"l":217.857798656,"c":219.2270528171,"v":549752.3954434464,"t":1717758000}
{"o":219.2270528171,"h":220.1283181291,"l":215.5913751166,"c":217.9521157597,"v":958575.7697164669,"t":1717761600}
{"o":217.9521157597,"h":218.8696436551,"l":217.2111924364,"c":218.3698286433,"v":797498.0381722942,"t":1717765200}
{"o":218.3698286433,"h":218.8073638548,"l":216.8637804139,"c":218.4291780673,"v":977039.3579953065,"t":1717768800}
{"o":218.4291780673,"h":218.4291780673,"l":215.7281012831,"c":216.6566950923,"v":992863.041580471,"t":1717772400}
{"o":216.6566950923,"h":217.0382148599,"l":214.6708880503,"c":214.9178330132,"v":1019728.0527218364,"t":1717776000}
{"o":214.9178330132,"h":214.9724976198,"l":210.5562810876,"c":210.9105605797,"v":1259423.4526176199,"t":1717779600}
{"o":210.9105605797,"h":210.9105605797,"l":195.8388266048,"c":205.1185856711,"v":2619062.6032583574,"t":1717783200}
{"o":205.1185856711,"h":213.1121781249,"l":204.0611568651,"c":206.4304146115,"v":1098079.3194473435,"t":1717786800}
{"o":206.4304146115,"h":207.7279179048,"l":204.4490665149,"c":207.2913270648,"v":879157.1478717009,"t":1717790400}
{"o":207.2913270648,"h":207.7870241216,"l":206.7102554053,"c":207.0699935385,"v":1030784.7888464294,"t":1717794000}
{"o":207.0699935385,"h":207.9217440135,"l":206.7548239472,"c":207.7645411769,"v":1040255.191431368,"t":1717797600}
{"o":207.7645411769,"h":207.9753377891,"l":206.9020355545,"c":206.9637260161,"v":710002.8093823588,"t":1717801200}
{"o":206.9637260161,"h":207.0617397128,"l":206.2197188661,"c":206.4978535347,"v":680575.8657603412,"t":1717804800}
{"o":206.4978535347,"h":207.9369066747,"l":206.4136275483,"c":207.7649828317,"v":524530.605723241,"t":1717808400}
{"o":207.7649828317,"h":207.7901350267,"l":206.6466962789,"c":207.0855464436,"v":431017.4796874554,"t":1717812000}
{"o":207.0855464436,"h":207.6398682226,"l":206.7985285102,"c":207.2156233663,"v":387029.8347671117,"t":1717815600}
{"o":207.2156233663,"h":207.4553567143,"l":206.2762483808,"c":206.4094298647,"v":425893.9505593058,"t":1717819200}
{"o":206.4094298647,"h":207.357336107,"l":205.747215343,"c":206.8678291903,"v":420133.1426994537,"t":1717822800}
{"o":206.8678291903,"h":207.3233138925,"l":206.4929213682,"c":207.1066631204,"v":509720.1164097334,"t":1717826400}
{"o":207.1066631204,"h":208.6134553509,"l":207.1066631204,"c":208.4141984374,"v":377403.8190572162,"t":1717830000}
{"o":208.4141984374,"h":208.444202092,"l":206.985973448,"c":207.14618993,"v":387425.4275958266,"t":1717833600}
{"o":207.14618993,"h":207.2575562413,"l":206.4681496486,"c":206.8323137235,"v":436720.204434582,"t":1717837200}
{"o":206.8323137235,"h":206.9396461694,"l":205.6221598424,"c":206.3692386912,"v":483020.4487588285,"t":1717840800}
{"o":206.3692386912,"h":206.7042324148,"l":203.9450857937,"c":204.4613506905,"v":566915.6680712041,"t":1717844400}
{"o":204.4613506905,"h":204.8701023172,"l":200.6280831861,"c":203.7027547431,"v":566000.0255795338,"t":1717848000}
{"o":203.7027547431,"h":204.4105379366,"l":200.383456069,"c":204.4105379366,"v":767079.2127427877,"t":1717851600}
{"o":204.4105379366,"h":205.4351946255,"l":200.5470134963,"c":205.2259069086,"v":525090.6404462983,"t":1717855200}
{"o":205.2259069086,"h":205.5866281695,"l":203.6943327456,"c":204.0813185094,"v":761176.9866334972,"t":1717858800}
{"o":204.0813185094,"h":204.523767128,"l":202.4752478266,"c":203.5237432916,"v":568292.8704528735,"t":1717862400}
{"o":203.5237432916,"h":204.3236655114,"l":200.7048902396,"c":204.2725118533,"v":574218.4537840213,"t":1717866000}
{"o":204.2725118533,"h":205.2670821862,"l":203.7145094067,"c":203.8497615984,"v":914986.8713689964,"t":1717869600}
{"o":203.8497615984,"h":204.4439419176,"l":200.6356817869,"c":203.642933938,"v":544253.3569816102,"t":1717873200}
{"o":203.642933938,"h":203.9238871553,"l":202.1307113347,"c":202.924872591,"v":431407.2296628078,"t":1717876800}
{"o":202.924872591,"h":203.0843195083,"l":202.1941127796,"c":202.4043534638,"v":393142.6380918688,"t":1717880400}
{"o":202.4043534638,"h":202.5557636999,"l":200.4642382686,"c":201.9522907084,"v":416364.6887044882,"t":1717884000}
{"o":201.9522907084,"h":202.1260935523,"l":199.17718668,"c":201.1399164286,"v":425831.474131599,"t":1717887600}
{"o":201.1399164286,"h":202.0130325587,"l":200.9532057661,"c":201.5479681614,"v":416780.2392534644,"t":1717891200}
{"o":201.5479681614,"h":202.3335721391,"l":201.3158972622,"c":202.1557250383,"v":378982.3652655115,"t":1717894800}
{"o":202.1557250383,"h":202.1591691818,"l":197.1679001917,"c":200.3019434045,"v":456553.7943490006,"t":1717898400}
{"o":200.3019434045,"h":201.3872359833,"l":199.2910745216,"c":201.0722029803,"v":379743.6955845376,"t":1717902000}
{"o":201.0722029803,"h":202.1314998576,"l":200.9701023908,"c":201.4136919501,"v":302244.0055961016,"t":1717905600}
{"o":201.4136919501,"h":202.8321510659,"l":198.5948895475,"c":202.4222507323,"v":398889.8599814618,"t":1717909200}
{"o":202.4222507323,"h":203.1741952438,"l":202.2810219837,"c":202.9588486396,"v":353257.4738673209,"t":1717912800}
{"o":202.9588486396,"h":203.5634650357,"l":202.490510095,"c":202.6394749226,"v":312553.116296959,"t":1717916400}
{"o":202.6394749226,"h":203.4590594954,"l":202.1271881266,"c":203.2885997548,"v":264901.5143134447,"t":1717920000}
{"o":203.2885997548,"h":203.6357761765,"l":202.8770407612,"c":203.2585561693,"v":281038.323088158,"t":1717923600}
{"o":203.2585561693,"h":203.2636633649,"l":200.9804152887,"c":202.6350791021,"v":317756.6452042312,"t":1717927200}
{"o":202.6350791021,"h":203.4353192435,"l":200.5241522591,"c":203.2478207908,"v":315400.2286329214,"t":1717930800}
{"o":203.2478207908,"h":205.8870541684,"l":202.8147150526,"c":205.3108603302,"v":461926.9311047287,"t":1717934400}
{"o":205.3108603302,"h":205.6039260979,"l":203.3944820243,"c":204.5129976737,"v":510291.6746364281,"t":1717938000}
{"o":204.5129976737,"h":205.7475466119,"l":204.3010554602,"c":205.6633423966,"v":467921.8129101308,"t":1717941600}
{"o":205.6633423966,"h":206.2944368011,"l":205.2847130581,"c":206.1151916747,"v":484506.0024252883,"t":1717945200}
{"o":206.1151916747,"h":206.1946312882,"l":205.1574673367,"c":205.4830786264,"v":447678.8926370709,"t":1717948800}
{"o":205.4830786264,"h":205.6379555177,"l":204.6695252066,"c":205.0770362907,"v":469563.5737914328,"t":1717952400}
{"o":205.0770362907,"h":207.2313440057,"l":204.6676687073,"c":207.0159865373,"v":450578.7790190522,"t":1717956000}
{"o":207.0159865373,"h":207.7682081195,"l":206.604915621,"c":206.7206834392,"v":553946.1393283851,"t":1717959600}
{"o":206.7206834392,"h":206.7206834392,"l":205.532968443,"c":205.7893861074,"v":455762.6848288988,"t":1717963200}
{"o":205.7893861074,"h":206.5674761228,"l":205.5001183349,"c":206.3027867075,"v":451286.0045987417,"t":1717966800}
{"o":206.3027867075,"h":206.9298675993,"l":205.947184336,"c":206.3848109067,"v":387901.5244268168,"t":1717970400}
{"o":206.3848109067,"h":206.6916144984,"l":206.179154466,"c":206.5889104222,"v":284457.6655864515,"t":1717974000}
{"o":206.5889104222,"h":206.7396606177,"l":204.698811769,"c":205.3495132382,"v":449738.5816295976,"t":1717977600}
{"o":205.3495132382,"h":206.1528969306,"l":204.8341831692,"c":205.4954881003,"v":322084.9938026667,"t":1717981200}
{"o":205.4954881003,"h":206.0343686664,"l":204.8439129929,"c":205.1020746885,"v":308026.0047837341,"t":1717984800}
{"o":205.1020746885,"h":205.1159557392,"l":203.435925523,"c":203.6952109221,"v":529350.9823568255,"t":1717988400}
{"o":203.6952109221,"h":204.5693890453,"l":203.0357778603,"c":204.2174655495,"v":366585.3528806388,"t":1717992000}
{"o":204.2174655495,"h":204.2287561227,"l":203.0018118821,"c":203.6981134982,"v":338161.7290081184,"t":1717995600}
{"o":203.6981134982,"h":203.9380135144,"l":202.3021650454,"c":202.8703392726,"v":406765.5533620637,"t":1717999200}
{"o":202.8703392726,"h":202.9689318542,"l":200.6336792291,"c":200.8267655148,"v":370848.0534931708,"t":1718002800}
{"o":200.8267655148,"h":203.6118837406,"l":200.7430208733,"c":203.0013188705,"v":387943.867774848,"t":1718006400}
{"o":203.0013188705,"h":204.1356005892,"l":202.0369256281,"c":203.9694925502,"v":324312.0964860486,"t":1718010000}
{"o":203.9694925502,"h":204.0969163147,"l":203.2576005869,"c":203.6150781908,"v":355280.8700135963,"t":1718013600}
{"o":203.6150781908,"h":203.7791436135,"l":202.7818875113,"c":203.1295353742,"v":391247.4620691318,"t":1718017200}
{"o":203.1295353742,"h":203.2062879499,"l":201.7804126895,"c":201.9353545719,"v":396300.7140951355,"t":1718020800}
{"o":201.9353545719,"h":202.8366475963,"l":200.9402839297,"c":202.4611797005,"v":559326.8056367654,"t":1718024400}
{"o":202.4611797005,"h":203.8434867539,"l":201.4771534046,"c":203.6701305617,"v":526048.4762638322,"t":1718028000}
{"o":203.6701305617,"h":207.9379603866,"l":203.5502686138,"c":206.9381201302,"v":702161.8765885793,"t":1718031600}
{"o":206.9381201302,"h":207.4447606373,"l":204.9391458728,"c":206.4169322537,"v":655330.4962839956,"t":1718035200}
{"o":206.4169322537,"h":207.3142052613,"l":205.5939337672,"c":207.2223469419,"v":491406.7707491547,"t":1718038800}
{"o":207.2223469419,"h":207.5566310314,"l":205.3113111692,"c":206.3505937987,"v":548415.3669727262,"t":1718042400}
{"o":206.3505937987,"h":206.4518868971,"l":203.9506535937,"c":204.3217602503,"v":621146.2070396225,"t":1718046000}
{"o":204.3217602503,"h":204.721925242,"l":202.6267979486,"c":203.7499659066,"v":625510.74495716,"t":1718049600}
{"o":203.7499659066,"h":204.3088363584,"l":202.4424161311,"c":203.2547235438,"v":562594.4724170119,"t":1718053200}
{"o":203.2547235438,"h":203.3932261458,"l":202.3012328996,"c":203.0085341498,"v":474040.1409070277,"t":1718056800}
{"o":203.0085341498,"h":203.1253723855,"l":201.6557856806,"c":202.6399146953,"v":414786.3623025777,"t":1718060400}
{"o":202.6399146953,"h":203.4313108368,"l":201.8711367552,"c":202.468129174,"v":456846.1859973595,"t":1718064000}
{"o":202.468129174,"h":203.552540157,"l":197.8661030805,"c":199.1933881902,"v":547480.6062374398,"t":1718067600}
{"o":199.1933881902,"h":201.1947907118,"l":197.4202639954,"c":199.5990584262,"v":716389.0289658759,"t":1718071200}
{"o":199.5990584262,"h":200.0664377583,"l":198.1948982194,"c":198.8635051378,"v":493070.8898239718,"t":1718074800}
{"o":198.8635051378,"h":198.9020105819,"l":194.4703972126,"c":196.794791376,"v":538673.3425047641,"t":1718078400}
{"o":196.794791376,"h":196.974590128,"l":195.6319391772,"c":196.5076178113,"v":403649.5998593163,"t":1718082000}
{"o":196.5076178113,"h":197.1493930329,"l":194.34276513,"c":195.6651861536,"v":420727.7947575729,"t":1718085600}
{"o":195.6651861536,"h":196.4591854038,"l":194.3779020067,"c":195.539089701,"v":401870.6645383353,"t":1718089200}
{"o":195.539089701,"h":196.8514513912,"l":194.9333207691,"c":195.9586388778,"v":416816.5606472795,"t":1718092800}
{"o":195.9586388778,"h":196.6789310822,"l":194.6288554381,"c":196.1947439785,"v":393150.7401133876,"t":1718096400}
{"o":196.1947439785,"h":197.8959079379,"l":195.4546265095,"c":197.164575177,"v":422395.3190409805,"t":1718100000}
{"o":197.164575177,"h":197.2191101386,"l":195.6083635949,"c":195.8128301264,"v":508650.8406814756,"t":1718103600}
{"o":195.8128301264,"h":196.7767880547,"l":195.3619590495,"c":195.8395950337,"v":522463.356879503,"t":1718107200}
{"o":195.8395950337,"h":196.5936850226,"l":192.2170430163,"c":192.571366108,"v":716937.1095398084,"t":1718110800}
{"o":192.571366108,"h":194.5657111517,"l":191.8029632504,"c":193.5454993038,"v":662055.2366296494,"t":1718114400}
{"o":193.5454993038,"h":194.1672599063,"l":186.4204941521,"c":188.0496926738,"v":957436.4033287838,"t":1718118000}
{"o":188.0496926738,"h":190.6066096794,"l":187.0323770952,"c":188.1789113244,"v":674144.0172959341,"t":1718121600}
{"o":188.1789113244,"h":189.2950742574,"l":184.4475424199,"c":188.1428631358,"v":542571.268078536,"t":1718125200}
{"o":188.1428631358,"h":190.4804138852,"l":187.5996847776,"c":189.5467280448,"v":534652.9791634398,"t":1718128800}
{"o":189.5467280448,"h":190.9442814525,"l":188.3775516527,"c":190.1469508289,"v":575636.32722043,"t":1718132400}
{"o":190.1469508289,"h":190.3007550337,"l":188.7794519708,"c":189.0172784375,"v":513617.6651622719,"t":1718136000}
{"o":189.0172784375,"h":190.7647913313,"l":188.945225472,"c":190.3985638141,"v":657423.1418874984,"t":1718139600}
{"o":190.3985638141,"h":191.2839412406,"l":189.7346623504,"c":190.5767572936,"v":439968.681180168,"t":1718143200}
{"o":190.5767572936,"h":191.4642992656,"l":189.7736809641,"c":190.2637392044,"v":520830.8505385315,"t":1718146800}
{"o":190.2637392044,"h":190.6833259235,"l":187.5416510632,"c":188.8475837041,"v":640373.5611638509,"t":1718150400}
{"o":188.8475837041,"h":189.3472078183,"l":183.9065195424,"c":187.5385109352,"v":678601.2171923148,"t":1718154000}
{"o":187.5385109352,"h":190.5780939453,"l":186.6073995408,"c":190.3108171793,"v":508610.1717359883,"t":1718157600}
{"o":190.3108171793,"h":191.1066645948,"l":188.3925144291,"c":190.6948408557,"v":394288.3132691946,"t":1718161200}
{"o":190.6948408557,"h":193.620264043,"l":190.5662751703,"c":192.7554055134,"v":450093.3151193014,"t":1718164800}
{"o":192.7554055134,"h":192.8646932076,"l":191.1902876283,"c":191.2906691768,"v":379140.4929356507,"t":1718168400}
{"o":191.2906691768,"h":193.1998874744,"l":191.2822769394,"c":192.1983597583,"v":354472.9675119897,"t":1718172000}
{"o":192.1983597583,"h":193.6076189398,"l":192.0736702788,"c":193.389308302,"v":334191.4553080142,"t":1718175600}
{"o":193.389308302,"h":194.1284347244,"l":192.6216195882,"c":192.7879703555,"v":288073.4032793865,"t":1718179200}
{"o":192.7879703555,"h":194.577366094,"l":192.4372678807,"c":193.9479819361,"v":396806.9277756051,"t":1718182800}
{"o":193.9479819361,"h":195.82428667,"l":193.9479819361,"c":194.6459643385,"v":488215.7829427308,"t":1718186400}
{"o":194.6459643385,"h":195.0319375666,"l":193.2981991481,"c":193.3766854545,"v":447782.0864959827,"t":1718190000}
{"o":193.3766854545,"h":203.2698636174,"l":193.2449526032,"c":202.41668002,"v":928599.8933828353,"t":1718193600}
{"o":202.41668002,"h":206.121856922,"l":201.7199907198,"c":202.9667692638,"v":783030.0898805506,"t":1718197200}
{"o":202.9667692638,"h":204.8534230467,"l":202.1896887198,"c":204.0124359535,"v":659233.7940659029,"t":1718200800}
{"o":204.0124359535,"h":204.2504083612,"l":200.9942686823,"c":202.3753614819,"v":620388.8692339465,"t":1718204400}
{"o":202.3753614819,"h":203.5766552438,"l":201.1685270926,"c":202.3700199618,"v":627700.3030637422,"t":1718208000}
{"o":202.3700199618,"h":203.7568063866,"l":201.6233794646,"c":203.2957831699,"v":659414.0222491099,"t":1718211600}
{"o":203.2957831699,"h":203.4054271421,"l":198.0796908532,"c":198.750546133,"v":1055383.573926958,"t":1718215200}
{"o":198.750546133,"h":201.6904479762,"l":192.3071011759,"c":195.2798064131,"v":1061495.8783105216,"t":1718218800}
{"o":195.2798064131,"h":197.791030269,"l":193.9903563064,"c":197.409669857,"v":659108.5820328888,"t":1718222400}
{"o":197.409669857,"h":198.4057936979,"l":196.8421511653,"c":197.8070038619,"v":597308.2228661822,"t":1718226000}
{"o":197.8070038619,"h":198.3265197981,"l":197.2185361737,"c":198.1784038536,"v":474912.8034939669,"t":1718229600}
{"o":198.1784038536,"h":198.2609001907,"l":196.6193148881,"c":197.7422503817,"v":431132.4463939109,"t":1718233200}
{"o":197.7422503817,"h":197.7422503817,"l":194.956769056,"c":197.0215414011,"v":434051.7009073852,"t":1718236800}
{"o":197.0215414011,"h":197.9942950602,"l":194.6494730801,"c":194.8248386409,"v":451947.2525936241,"t":1718240400}
{"o":194.8248386409,"h":195.8076216886,"l":191.5691779863,"c":193.419249338,"v":528324.6476945952,"t":1718244000}
{"o":193.419249338,"h":193.4294262688,"l":190.5164802384,"c":193.0216597038,"v":711082.005136314,"t":1718247600}
{"o":193.0216597038,"h":194.7556619111,"l":192.6382104056,"c":193.7652550011,"v":430122.893293756,"t":1718251200}
{"o":193.7652550011,"h":194.4683434893,"l":193.7245686518,"c":194.1337539995,"v":425895.9664005161,"t":1718254800}
{"o":194.1337539995,"h":194.3656531501,"l":191.1108839455,"c":192.9473884582,"v":823229.302637103,"t":1718258400}
{"o":192.9473884582,"h":193.9410369745,"l":190.4675339664,"c":193.8413250738,"v":591801.4022756175,"t":1718262000}
{"o":193.8413250738,"h":194.2664866171,"l":193.1418572333,"c":193.5446009959,"v":430789.7097169713,"t":1718265600}
{"o":193.5446009959,"h":193.6582224104,"l":190.5830354259,"c":192.5193366839,"v":456534.8624592729,"t":1718269200}
{"o":192.5193366839,"h":193.828891946,"l":191.1919231591,"c":193.2111545576,"v":452516.0250752283,"t":1718272800}
{"o":193.2111545576,"h":193.583905153,"l":190.0866084247,"c":190.6462051004,"v":418203.43501603,"t":1718276400}
{"o":190.6462051004,"h":193.7808933152,"l":190.3564707494,"c":191.1143154019,"v":637278.5802218659,"t":1718280000}
{"o":191.1143154019,"h":193.4441003544,"l":190.1897061922,"c":191.2905266166,"v":617770.478950717,"t":1718283600}
{"o":191.2905266166,"h":191.6981940855,"l":187.1026130102,"c":190.0642738585,"v":746101.10492288,"t":1718287200}
{"o":190.0642738585,"h":190.2852259304,"l":186.1830407106,"c":187.0906557279,"v":848268.7057699562,"t":1718290800}
{"o":187.0906557279,"h":188.5021759457,"l":185.7239780419,"c":188.0566172123,"v":796958.6137047173,"t":1718294400}
{"o":188.0566172123,"h":189.4298920834,"l":187.1413382482,"c":189.3428310037,"v":535838.5439901659,"t":1718298000}
{"o":189.3428310037,"h":190.1280937939,"l":187.5384754155,"c":189.63896579,"v":456520.9042067722,"t":1718301600}
{"o":189.63896579,"h":189.7261812679,"l":187.252042755,"c":188.2549911477,"v":526928.2864123754,"t":1718305200}
{"o":188.2549911477,"h":188.9158034877,"l":186.8933134186,"c":187.5207164346,"v":580065.4941765735,"t":1718308800}
{"o":187.5207164346,"h":188.6047765389,"l":183.9091853958,"c":188.5887789094,"v":453832.9639756206,"t":1718312400}
{"o":188.5887789094,"h":189.0501130453,"l":187.0518831746,"c":188.7801439851,"v":422046.7730505,"t":1718316000}
{"o":188.7801439851,"h":188.7801439851,"l":187.1045626263,"c":187.5975418184,"v":341636.3199564346,"t":1718319600}
{"o":187.5975418184,"h":188.8233804143,"l":186.441110845,"c":187.3884961551,"v":484034.2261700728,"t":1718323200}
{"o":187.3884961551,"h":188.5810154135,"l":184.5191563339,"c":188.5624850049,"v":523414.3363049355,"t":1718326800}
{"o":188.5624850049,"h":189.1744646623,"l":187.7288326872,"c":188.6572756201,"v":406517.3949274268,"t":1718330400}
{"o":188.6572756201,"h":188.8639728096,"l":187.0934821765,"c":187.8537888022,"v":414207.914060939,"t":1718334000}
{"o":187.8537888022,"h":188.6395810927,"l":187.2183970796,"c":187.3115152261,"v":391583.3808948586,"t":1718337600}
{"o":187.3115152261,"h":189.884973627,"l":186.9617248383,"c":189.3512928604,"v":454056.5399055462,"t":1718341200}
{"o":189.3512928604,"h":189.5495505323,"l":187.2475182321,"c":188.3956865514,"v":353372.3391175678,"t":1718344800}
{"o":188.3956865514,"h":188.7490061071,"l":187.2277813418,"c":188.0275529247,"v":328546.7162484227,"t":1718348400}
{"o":188.0275529247,"h":189.6723665444,"l":187.716172137,"c":189.0613156694,"v":363216.9703337303,"t":1718352000}
{"o":189.0613156694,"h":189.065846528,"l":187.2735346848,"c":188.221062442,"v":342527.0809909964,"t":1718355600}
{"o":188.221062442,"h":189.0073985264,"l":187.8214502442,"c":188.3026189343,"v":328468.9031575348,"t":1718359200}
{"o":188.3026189343,"h":188.8563048532,"l":187.2982913862,"c":188.5881115087,"v":369824.7454739177,"t":1718362800}
{"o":188.5881115087,"h":189.7884574651,"l":188.2537399691,"c":188.8288732011,"v":474972.1586510743,"t":1718366400}
{"o":188.8288732011,"h":189.392008713,"l":188.1132803649,"c":188.3921686944,"v":463961.1559264541,"t":1718370000}
{"o":188.3921686944,"h":188.5005657215,"l":183.0846454684,"c":184.6918295366,"v":633571.6298696701,"t":1718373600}
{"o":184.6918295366,"h":185.696265367,"l":180.7184425307,"c":183.1150533239,"v":668720.793519525,"t":1718377200}
{"o":183.1150533239,"h":183.4505572931,"l":175.3607416767,"c":180.1637166775,"v":1130373.8071625161,"t":1718380800}
{"o":180.1637166775,"h":181.7365151558,"l":177.6773387131,"c":180.3663529481,"v":671232.5560171433,"t":1718384400}
{"o":180.3663529481,"h":180.5236354012,"l":177.5969152544,"c":180.0879975853,"v":594424.3211192269,"t":1718388000}
{"o":180.0879975853,"h":181.5249617674,"l":177.778661775,"c":180.5462275677,"v":595987.4963100305,"t":1718391600}
{"o":180.5462275677,"h":182.1857581975,"l":180.3408684384,"c":180.682262242,"v":451088.097551989,"t":1718395200}
{"o":180.682262242,"h":184.9262267167,"l":180.1941461024,"c":183.4566209649,"v":633282.9813328028,"t":1718398800}
{"o":183.4566209649,"h":183.6717131984,"l":181.1066265635,"c":182.5020233959,"v":610059.5177321956,"t":1718402400}
{"o":182.5020233959,"h":182.972475067,"l":181.7018234448,"c":182.2046619612,"v":390736.0761231264,"t":1718406000}
{"o":182.2046619612,"h":183.4887438237,"l":182.0672636893,"c":182.864901276,"v":392020.7305427605,"t":1718409600}
{"o":182.864901276,"h":184.05115329,"l":182.4412136848,"c":182.5645306146,"v":361678.9439480448,"t":1718413200}
{"o":182.5645306146,"h":183.4022097855,"l":182.1161229134,"c":183.1357977605,"v":310532.730022668,"t":1718416800}
{"o":183.1357977605,"h":184.5946290252,"l":183.0659033832,"c":184.5271554474,"v":321259.9534164051,"t":1718420400}
{"o":184.5271554474,"h":184.8892467383,"l":183.5892113194,"c":184.3622143555,"v":336553.783770663,"t":1718424000}
{"o":184.3622143555,"h":185.3851301985,"l":184.2661799792,"c":184.5522292069,"v":311358.9719210279,"t":1718427600}
{"o":184.5522292069,"h":185.2808773944,"l":183.4105171661,"c":183.6857281497,"v":330483.8752473415,"t":1718431200}
{"o":183.6857281497,"h":184.4618216068,"l":182.948148942,"c":183.1311130454,"v":342889.8455441703,"t":1718434800}
{"o":183.1311130454,"h":183.9231361672,"l":182.7280875787,"c":183.3414663044,"v":287546.9218884793,"t":1718438400}
{"o":183.3414663044,"h":183.8301769913,"l":182.3736718715,"c":182.7925782496,"v":328225.356630631,"t":1718442000}
{"o":182.7925782496,"h":183.5498940139,"l":182.1716562271,"c":183.3815001215,"v":282833.6891225043,"t":1718445600}
{"o":183.3815001215,"h":184.1852355008,"l":183.141177682,"c":184.0531455749,"v":315028.680877405,"t":1718449200}
{"o":184.0531455749,"h":184.450941498,"l":183.4417887532,"c":184.2588090625,"v":315938.2353623886,"t":1718452800}
{"o":184.2588090625,"h":184.6329259683,"l":183.5081095054,"c":184.5298770677,"v":361308.403584559,"t":1718456400}
{"o":184.5298770677,"h":184.6603165052,"l":183.7319016484,"c":183.9496775039,"v":463621.600468357,"t":1718460000}
{"o":183.9496775039,"h":185.4564833729,"l":183.7967233601,"c":184.9484165179,"v":460379.3915944708,"t":1718463600}
{"o":184.9484165179,"h":185.7654181678,"l":184.7641506103,"c":184.9636271589,"v":397038.8527673784,"t":1718467200}
{"o":184.9636271589,"h":185.4871283835,"l":184.5359981824,"c":185.39160765,"v":403633.2691789943,"t":1718470800}
{"o":185.39160765,"h":185.396865805,"l":184.2158586526,"c":184.4767093737,"v":419920.6062117675,"t":1718474400}
{"o":184.4767093737,"h":184.9215816311,"l":183.582196655,"c":184.2580210747,"v":390258.9248717502,"t":1718478000}
{"o":184.2580210747,"h":184.6476367732,"l":183.2950970025,"c":183.8257206819,"v":383904.5405262877,"t":1718481600}
{"o":183.8257206819,"h":185.3958055146,"l":183.6862644724,"c":185.0912181111,"v":332549.24489652,"t":1718485200}
{"o":185.0912181111,"h":185.2918435525,"l":184.453007269,"c":185.2140365231,"v":328598.7599653288,"t":1718488800}
{"o":185.2140365231,"h":185.5360549079,"l":184.952382134,"c":185.3112771654,"v":313341.0127358511,"t":1718492400}
{"o":185.3112771654,"h":185.4891400929,"l":184.2038241402,"c":184.2585573231,"v":316503.1647305674,"t":1718496000}
{"o":184.2585573231,"h":184.8612015461,"l":183.7473121007,"c":184.2855183614,"v":355077.7777561268,"t":1718499600}
{"o":184.2855183614,"h":184.3002358868,"l":183.694329725,"c":183.7990726377,"v":310276.7406682954,"t":1718503200}
{"o":183.7990726377,"h":184.1404285505,"l":183.2655656533,"c":183.3804574789,"v":293935.3480366998,"t":1718506800}
{"o":183.3804574789,"h":183.5108117771,"l":182.3141884417,"c":182.3429120796,"v":365132.4654591142,"t":1718510400}
{"o":182.3429120796,"h":184.0128766014,"l":182.25029727,"c":183.9389407302,"v":360894.1232037348,"t":1718514000}
{"o":183.9389407302,"h":184.627395795,"l":183.5291061035,"c":184.4089338309,"v":383228.0508862322,"t":1718517600}
{"o":184.4089338309,"h":185.0094418071,"l":183.9602446973,"c":184.0590941475,"v":333708.672471498,"t":1718521200}
{"o":184.0590941475,"h":184.4539716793,"l":183.3969243498,"c":183.5675729077,"v":293593.8911392797,"t":1718524800}
{"o":183.5675729077,"h":184.3433274447,"l":183.2089916102,"c":184.3388039159,"v":389905.8075164608,"t":1718528400}
{"o":184.3388039159,"h":185.5734458187,"l":183.9140444818,"c":185.1995678099,"v":412736.2558455251,"t":1718532000}
{"o":185.1995678099,"h":185.3726115757,"l":184.5555286921,"c":184.6566505549,"v":322047.1766898753,"t":1718535600}
{"o":184.6566505549,"h":185.2584839558,"l":184.3676682855,"c":184.7899094307,"v":367988.4710814309,"t":1718539200}
{"o":184.7899094307,"h":185.9581565483,"l":184.7090174983,"c":185.8023025679,"v":477020.9237291515,"t":1718542800}
{"o":185.8023025679,"h":187.0648995354,"l":185.4493998315,"c":186.3741760912,"v":462969.0075910983,"t":1718546400}
{"o":186.3741760912,"h":189.4695179311,"l":186.3109655449,"c":189.2222522194,"v":417034.8980686435,"t":1718550000}
{"o":189.2222522194,"h":190.1282575942,"l":188.4008390423,"c":188.856144091,"v":409257.3112076503,"t":1718553600}
{"o":188.856144091,"h":189.7241314135,"l":188.1699429167,"c":188.4315501517,"v":372409.3057904909,"t":1718557200}
{"o":188.4315501517,"h":189.192991609,"l":187.9008372292,"c":188.9935730755,"v":368548.0967697001,"t":1718560800}
{"o":188.9935730755,"h":189.7676939547,"l":188.7920093898,"c":189.3805787185,"v":452844.1915710998,"t":1718564400}
{"o":189.3805787185,"h":190.1656220244,"l":188.9747115102,"c":189.6917824722,"v":329142.8556307932,"t":1718568000}
{"o":189.6917824722,"h":190.4267156135,"l":189.3629121373,"c":190.0814763013,"v":332319.160127226,"t":1718571600}
{"o":190.0814763013,"h":192.4734206616,"l":190.0138513751,"c":191.578611492,"v":448914.6572977541,"t":1718575200}
{"o":191.578611492,"h":192.7476780841,"l":191.3159784673,"c":192.7097402488,"v":325849.5833573095,"t":1718578800}
{"o":192.7097402488,"h":193.3247107321,"l":191.5416846308,"c":191.6869910255,"v":382420.8519064143,"t":1718582400}
{"o":191.6869910255,"h":191.8708284076,"l":189.2267407958,"c":189.7261495908,"v":403048.707056792,"t":1718586000}
{"o":189.7261495908,"h":189.863528672,"l":188.1784004817,"c":189.2708600981,"v":421168.4256828678,"t":1718589600}
{"o":189.2708600981,"h":189.3190442462,"l":187.4254150887,"c":187.600711241,"v":373130.0419513053,"t":1718593200}
{"o":187.600711241,"h":189.1815100921,"l":186.6159850399,"c":189.1106762486,"v":348146.0638041,"t":1718596800}
{"o":189.1106762486,"h":190.0308367688,"l":187.8357682622,"c":188.405105546,"v":378403.8100128283,"t":1718600400}
{"o":188.405105546,"h":188.5361089281,"l":186.1673121392,"c":186.5017901674,"v":461786.7322636967,"t":1718604000}
{"o":186.5017901674,"h":187.9439567527,"l":185.6993509474,"c":186.7205954811,"v":490862.2715213429,"t":1718607600}
{"o":186.7205954811,"h":187.6019110392,"l":184.967354521,"c":185.8232649917,"v":476817.3654520254,"t":1718611200}
{"o":185.8232649917,"h":187.0115741727,"l":183.557179028,"c":183.9914005583,"v":503354.8303109842,"t":1718614800}
{"o":183.9914005583,"h":184.2280670731,"l":180.5129470194,"c":182.4665736528,"v":566800.8317755818,"t":1718618400}
{"o":182.4665736528,"h":184.6175673884,"l":182.2274328497,"c":183.41918841,"v":556883.2177773905,"t":1718622000}
{"o":183.41918841,"h":183.6694914383,"l":180.7093827743,"c":182.3825244289,"v":597253.0633667898,"t":1718625600}
{"o":182.3825244289,"h":183.3457268413,"l":180.6987722309,"c":181.3934166847,"v":570355.9672296119,"t":1718629200}
{"o":181.3934166847,"h":184.2540950646,"l":181.2482482214,"c":182.7199043962,"v":639322.1340560627,"t":1718632800}
{"o":182.7199043962,"h":183.3942705078,"l":177.6585917702,"c":179.8542031774,"v":698711.7436434363,"t":1718636400}
{"o":179.8542031774,"h":183.3322827171,"l":177.4357110392,"c":182.5270792445,"v":735494.754870019,"t":1718640000}
{"o":182.5270792445,"h":184.7124008114,"l":182.5021549462,"c":184.2556482638,"v":634039.173577403,"t":1718643600}
{"o":184.2556482638,"h":186.9488208621,"l":184.1560899662,"c":186.4348577689,"v":719287.8975947836,"t":1718647200}
{"o":186.4348577689,"h":186.5147225607,"l":183.7918363787,"c":184.0598021164,"v":620361.7092359615,"t":1718650800}
{"o":184.0598021164,"h":184.2050961297,"l":181.1351425177,"c":182.1150809056,"v":713346.9534347095,"t":1718654400}
{"o":182.1150809056,"h":183.1933331008,"l":180.2933454041,"c":182.336402506,"v":693196.5950430754,"t":1718658000}
{"o":182.336402506,"h":183.4215740944,"l":181.7607115993,"c":183.2267728537,"v":830898.5381603579,"t":1718661600}
{"o":183.2267728537,"h":183.7207630228,"l":182.026603894,"c":182.5931481187,"v":1263993.5591037269,"t":1718665200}
{"o":182.5931481187,"h":183.2183749643,"l":178.4816794288,"c":180.2694283125,"v":1144319.8459864238,"t":1718668800}
{"o":180.2694283125,"h":180.9003193125,"l":163.7512444826,"c":169.0371368105,"v":1455313.7273302439,"t":1718672400}
{"o":169.0371368105,"h":173.0841174792,"l":166.6995216773,"c":171.8176535393,"v":1245016.4570462571,"t":1718676000}
{"o":171.8176535393,"h":173.2365279566,"l":170.5482902769,"c":172.97743697,"v":959247.6677068527,"t":1718679600}
{"o":172.97743697,"h":174.9783405858,"l":171.7916170032,"c":174.2925478003,"v":1203322.591119081,"t":1718683200}
{"o":174.2925478003,"h":175.7857465455,"l":173.7914284475,"c":174.0130611873,"v":920870.1694740301,"t":1718686800}
{"o":174.0130611873,"h":174.8434966397,"l":172.719970842,"c":173.4735068706,"v":635524.5989687541,"t":1718690400}
{"o":173.4735068706,"h":174.6873222337,"l":173.3387253857,"c":174.2993243228,"v":618537.9532454311,"t":1718694000}
{"o":174.2993243228,"h":177.0321625821,"l":173.9914333758,"c":176.644828238,"v":686271.554101489,"t":1718697600}
{"o":176.644828238,"h":176.8976410323,"l":174.8670582286,"c":175.0431616658,"v":476035.3700702289,"t":1718701200}
{"o":175.0431616658,"h":176.4562401086,"l":174.3914760886,"c":175.4762246014,"v":477139.1903533334,"t":1718704800}
{"o":175.4762246014,"h":175.8853587849,"l":172.8671434229,"c":174.7885878384,"v":653385.8939488895,"t":1718708400}
{"o":174.7885878384,"h":175.3926144141,"l":172.4142541631,"c":173.3503248444,"v":733860.4243297086,"t":1718712000}
{"o":173.3503248444,"h":173.677113835,"l":169.3050119478,"c":171.0508178024,"v":855188.8952798558,"t":1718715600}
{"o":171.0508178024,"h":175.5641209034,"l":169.2385877768,"c":172.1491518871,"v":1060238.4058355996,"t":1718719200}
{"o":172.1491518871,"h":174.4257166187,"l":170.7457640756,"c":173.2464045195,"v":752309.5276285748,"t":1718722800}
{"o":173.2464045195,"h":173.4366882899,"l":169.6653618599,"c":171.6275935057,"v":783053.2613498212,"t":1718726400}
{"o":171.6275935057,"h":172.3341670599,"l":169.0139242371,"c":169.1037360759,"v":791170.6876766019,"t":1718730000}
{"o":169.1037360759,"h":171.1193251104,"l":167.8104794078,"c":168.574915382,"v":955943.516010342,"t":1718733600}
{"o":168.574915382,"h":169.4189507193,"l":165.9921414152,"c":169.2902151438,"v":1021553.5805818083,"t":1718737200}
{"o":169.2902151438,"h":174.4767103127,"l":167.762308337,"c":174.0737302199,"v":966632.9438722614,"t":1718740800}
{"o":174.0737302199,"h":176.4991689297,"l":173.6249911545,"c":175.541347856,"v":804933.5652946697,"t":1718744400}
{"o":175.541347856,"h":175.6468923059,"l":173.668218953,"c":175.2967047615,"v":623009.4303330944,"t":1718748000}
{"o":175.2967047615,"h":175.4284891015,"l":173.931307851,"c":175.0705335179,"v":523603.1392736156,"t":1718751600}
{"o":175.0705335179,"h":176.2075448381,"l":173.3961272488,"c":175.8132265523,"v":851349.3700426979,"t":1718755200}
{"o":175.8132265523,"h":179.1903237668,"l":174.7145478548,"c":175.7882108884,"v":1044756.0053634559,"t":1718758800}
{"o":175.7882108884,"h":178.7259771844,"l":175.7162859768,"c":177.2154453828,"v":726335.4395438358,"t":1718762400}
{"o":177.2154453828,"h":180.404508209,"l":177.0140889797,"c":178.6201800332,"v":712285.0707198197,"t":1718766000}
{"o":178.6201800332,"h":180.0003757519,"l":178.192371663,"c":179.2518107178,"v":505820.7495425405,"t":1718769600}
{"o":179.2518107178,"h":179.8179230289,"l":177.6050738392,"c":178.3930701272,"v":462173.4227424977,"t":1718773200}
{"o":178.3930701272,"h":180.7620973567,"l":178.0135377971,"c":180.4397312617,"v":478705.8173278506,"t":1718776800}
{"o":180.4397312617,"h":180.7880266169,"l":178.1399355163,"c":178.3906411864,"v":412127.7741723481,"t":1718780400}
{"o":178.3906411864,"h":178.7018399341,"l":176.480575804,"c":176.7716492162,"v":375312.0953068068,"t":1718784000}
{"o":176.7716492162,"h":177.4586736394,"l":175.5258519515,"c":176.4780784301,"v":425268.0135228529,"t":1718787600}
{"o":176.4780784301,"h":177.6268821891,"l":175.5984871609,"c":177.5432652571,"v":408228.8013839965,"t":1718791200}
{"o":177.5432652571,"h":177.8179877185,"l":174.4503275448,"c":175.7535451524,"v":465443.9501931133,"t":1718794800}
{"o":175.7535451524,"h":176.9964101728,"l":174.9319034478,"c":176.4207265214,"v":503396.1399329287,"t":1718798400}
{"o":176.4207265214,"h":176.8034679258,"l":175.114254876,"c":175.114254876,"v":494518.9430948533,"t":1718802000}
{"o":175.114254876,"h":175.2631585857,"l":172.6231340286,"c":173.7957478089,"v":692863.1074394278,"t":1718805600}
{"o":173.7957478089,"h":174.7452462605,"l":173.4188635756,"c":174.4419720517,"v":576428.503609083,"t":1718809200}
{"o":174.4419720517,"h":175.2929130531,"l":173.2832822688,"c":174.4767044378,"v":577436.1919188334,"t":1718812800}
{"o":174.4767044378,"h":177.4333286415,"l":174.1727411147,"c":175.62996866,"v":575685.0451259802,"t":1718816400}
{"o":175.62996866,"h":176.6163809156,"l":175.0913086714,"c":175.3790197944,"v":570365.5879921335,"t":1718820000}
{"o":175.3790197944,"h":175.4523199949,"l":172.7515700958,"c":174.1515117022,"v":711618.8830868661,"t":1718823600}
{"o":174.1515117022,"h":174.5198110103,"l":171.741737275,"c":172.4427111649,"v":818038.4780104681,"t":1718827200}
{"o":172.4427111649,"h":173.3230636832,"l":171.571017714,"c":172.9493348239,"v":726572.611599026,"t":1718830800}
{"o":172.9493348239,"h":173.3798515952,"l":171.4897822319,"c":171.6629596875,"v":550712.6674601582,"t":1718834400}
{"o":171.6629596875,"h":173.0625671657,"l":171.4225142779,"c":172.7420995104,"v":742537.7379283872,"t":1718838000}
{"o":172.7420995104,"h":173.4479891332,"l":171.6528117801,"c":172.3554609025,"v":702462.8645887438,"t":1718841600}
{"o":172.3554609025,"h":174.9144621209,"l":171.4431519491,"c":172.1660580881,"v":665485.3233646177,"t":1718845200}
{"o":172.1660580881,"h":172.3433679262,"l":170.4677802899,"c":171.3097000632,"v":523972.4407418393,"t":1718848800}
{"o":171.3097000632,"h":171.4181746964,"l":168.9273525616,"c":169.4829565427,"v":462634.6483037241,"t":1718852400}
{"o":169.4829565427,"h":171.9324461671,"l":168.7851394149,"c":171.0604957159,"v":497668.2398616,"t":1718856000}
{"o":171.0604957159,"h":173.7245235557,"l":171.0555025857,"c":173.2388098821,"v":547253.350028254,"t":1718859600}
{"o":173.2388098821,"h":174.5520252093,"l":172.3909538381,"c":172.7519737208,"v":536326.1119048924,"t":1718863200}
{"o":172.7519737208,"h":175.8778362139,"l":172.4759007941,"c":174.6201616268,"v":593170.9387159455,"t":1718866800}
{"o":174.6201616268,"h":175.436145159,"l":173.7999752501,"c":175.436145159,"v":500363.4681887181,"t":1718870400}
{"o":175.436145159,"h":175.8594469241,"l":174.7200023893,"c":175.0558346235,"v":554281.7381593672,"t":1718874000}
{"o":175.0558346235,"h":177.6800358371,"l":174.2795338969,"c":177.3639499909,"v":606902.8089241495,"t":1718877600}
{"o":177.3639499909,"h":180.0661431973,"l":176.5091447455,"c":177.4579178974,"v":660325.4434199677,"t":1718881200}
{"o":177.4579178974,"h":178.5303450526,"l":176.0859600881,"c":176.128418395,"v":636721.1833436682,"t":1718884800}
{"o":176.128418395,"h":739.6710239195,"l":171.6998081473,"c":718.5941702015,"v":714621.7099336551,"t":1718888400}
{"o":718.5941702015,"h":719.2039201307,"l":706.0536505399,"c":715.9132683118,"v":890319.2829467211,"t":1718892000}
{"o":715.9132683118,"h":717.8446982087,"l":708.5893958391,"c":709.3391939034,"v":732763.6008185348,"t":1718895600}
{"o":709.3391939034,"h":713.1874470271,"l":702.1587709718,"c":709.3023210071,"v":778566.522054116,"t":1718899200}
{"o":709.3023210071,"h":718.1655565911,"l":706.6814278671,"c":716.817942248,"v":710130.9560065056,"t":1718902800}
{"o":716.817942248,"h":723.1155555324,"l":714.344822699,"c":714.6569698144,"v":751070.0531074601,"t":1718906400}
{"o":714.6569698144,"h":716.3298198674,"l":710.3988489747,"c":714.1432800623,"v":599792.3404453034,"t":1718910000}
{"o":714.1432800623,"h":716.2364087563,"l":711.0589772686,"c":714.5175594263,"v":699309.3111832642,"t":1718913600}
{"o":714.5175594263,"h":718.2053323202,"l":711.1579491842,"c":711.7201358077,"v":480742.4872693023,"t":1718917200}
{"o":711.7201358077,"h":715.7274381422,"l":710.8797014033,"c":712.7338432002,"v":457056.1335925082,"t":1718920800}
{"o":712.7338432002,"h":714.6528529847,"l":709.8291873435,"c":710.49248103,"v":440148.2640492231,"t":1718924400}
{"o":710.49248103,"h":713.6502611611,"l":703.7111345843,"c":708.008639362,"v":561612.6419469021,"t":1718928000}
{"o":708.008639362,"h":715.902107752,"l":705.4992620345,"c":714.6685656661,"v":546911.5877199897,"t":1718931600}
{"o":714.6685656661,"h":717.5962109562,"l":707.375997939,"c":708.0572595576,"v":420659.4853213294,"t":1718935200}
{"o":708.0572595576,"h":708.5141643153,"l":701.2378205602,"c":706.0972890099,"v":491882.4545111312,"t":1718938800}
{"o":706.0972890099,"h":709.4028074548,"l":701.883867016,"c":708.3753107207,"v":480997.8888599278,"t":1718942400}
{"o":708.3753107207,"h":708.9931487408,"l":703.4723902488,"c":707.9176567728,"v":414319.3753615487,"t":1718946000}
{"o":707.9176567728,"h":709.1128404129,"l":702.8621753595,"c":705.3982168507,"v":427807.6229562222,"t":1718949600}
{"o":705.3982168507,"h":708.2286717057,"l":695.5449306995,"c":699.4896005539,"v":437877.9012488991,"t":1718953200}
{"o":699.4896005539,"h":701.9701212099,"l":689.5616495705,"c":692.4038942309,"v":578027.9554436402,"t":1718956800}
{"o":692.4038942309,"h":706.2300164297,"l":691.4060170408,"c":704.2628747412,"v":586162.6507610297,"t":1718960400}
{"o":704.2628747412,"h":706.6904656309,"l":700.8610653153,"c":702.7763388914,"v":473740.9293246336,"t":1718964000}
{"o":702.7763388914,"h":706.3626293527,"l":700.3933649572,"c":702.9237923195,"v":456356.5610069007,"t":1718967600}
{"o":702.9237923195,"h":705.4346926396,"l":694.8833211636,"c":698.3389521387,"v":583847.4264004388,"t":1718971200}
{"o":698.3389521387,"h":698.5863780632,"l":684.2384423777,"c":692.6478355135,"v":691174.8948804826,"t":1718974800}
{"o":692.6478355135,"h":710.3383812778,"l":689.4480127778,"c":707.4578725541,"v":686777.9611370015,"t":1718978400}
{"o":707.4578725541,"h":712.2780366956,"l":694.7244238212,"c":699.3338204565,"v":696780.1295879476,"t":1718982000}
{"o":699.3338204565,"h":701.1309256638,"l":694.003731516,"c":696.7424706194,"v":504741.7139707824,"t":1718985600}
{"o":696.7424706194,"h":697.6605511486,"l":686.6619209925,"c":687.2744260868,"v":546991.7705366635,"t":1718989200}
{"o":687.2744260868,"h":704.9145941951,"l":684.5377848755,"c":704.5358975846,"v":745649.4798288029,"t":1718992800}
{"o":704.5358975846,"h":712.778120654,"l":699.9912702568,"c":706.3103585144,"v":586391.1847411123,"t":1718996400}
{"o":706.3103585144,"h":717.5964227684,"l":705.8138951191,"c":710.0856297342,"v":526733.267834801,"t":1719000000}
{"o":710.0856297342,"h":715.6024131342,"l":701.8776372414,"c":712.1770583699,"v":511084.5779442755,"t":1719003600}
{"o":712.1770583699,"h":718.5415154549,"l":708.8991155905,"c":717.7112879968,"v":476468.0751924975,"t":1719007200}
{"o":717.7112879968,"h":720.8387105735,"l":711.836456441,"c":716.5238801897,"v":495108.2829781219,"t":1719010800}
{"o":716.5238801897,"h":717.2087991502,"l":708.3062606928,"c":711.2085122643,"v":346107.5434436238,"t":1719014400}
{"o":711.2085122643,"h":714.3295085304,"l":709.1845326105,"c":711.7165809831,"v":310280.7557384344,"t":1719018000}
{"o":711.7165809831,"h":720.2580500946,"l":711.2795917872,"c":718.5369397159,"v":339961.0151104587,"t":1719021600}
{"o":718.5369397159,"h":720.4597419486,"l":714.652195455,"c":719.4037732435,"v":356936.1438145908,"t":1719025200}
{"o":719.4037732435,"h":720.5878115541,"l":717.2197008782,"c":719.6993715429,"v":357053.5185238914,"t":1719028800}
{"o":719.6993715429,"h":724.5682628838,"l":718.4534698407,"c":723.9121237411,"v":373566.0344913713,"t":1719032400}
{"o":723.9121237411,"h":730.2442935352,"l":720.0312786004,"c":720.3292940479,"v":378637.9405437256,"t":1719036000}
{"o":720.3292940479,"h":721.6154236354,"l":716.1675641481,"c":717.6802455256,"v":342989.0086840007,"t":1719039600}
{"o":717.6802455256,"h":718.3139632408,"l":712.1101588883,"c":713.2685262369,"v":357779.6219246773,"t":1719043200}
{"o":713.2685262369,"h":716.5879101803,"l":711.6996647143,"c":715.8680615831,"v":335225.8714462725,"t":1719046800}
{"o":715.8680615831,"h":716.8980456003,"l":712.8728959329,"c":714.564562095,"v":317749.7972583974,"t":1719050400}
{"o":714.564562095,"h":716.7397828783,"l":712.1157954793,"c":715.9859303477,"v":314611.6149943193,"t":1719054000}
{"o":715.9859303477,"h":717.4492567471,"l":714.4423667604,"c":714.7620100352,"v":323864.9213633508,"t":1719057600}
{"o":714.7620100352,"h":715.7255981436,"l":712.4173866844,"c":713.4240957407,"v":364104.3761681793,"t":1719061200}
{"o":713.4240957407,"h":717.4246021248,"l":713.4240957407,"c":715.9570853899,"v":361825.9348575255,"t":1719064800}
{"o":715.9570853899,"h":717.0810144693,"l":713.100509877,"c":714.4646504055,"v":495972.2596158684,"t":1719068400}
{"o":714.4646504055,"h":716.9489849651,"l":713.1261194042,"c":716.8692308361,"v":403156.2790727274,"t":1719072000}
{"o":716.8692308361,"h":718.6450311931,"l":713.1215679849,"c":713.4908549945,"v":353723.1121206234,"t":1719075600}
{"o":713.4908549945,"h":715.166107524,"l":713.0621526686,"c":714.2241708252,"v":331254.1444796327,"t":1719079200}
{"o":714.2241708252,"h":716.1020820986,"l":713.2267744004,"c":715.9620744502,"v":385758.9191291651,"t":1719082800}
{"o":715.9620744502,"h":716.3298422043,"l":713.3558246834,"c":714.6462123182,"v":398977.8594414704,"t":1719086400}
{"o":714.6462123182,"h":716.1342668096,"l":714.0276093222,"c":716.1007525867,"v":345204.9878640978,"t":1719090000}
{"o":716.1007525867,"h":716.6831133232,"l":713.7995777073,"c":714.8300945382,"v":328290.262908618,"t":1719093600}
{"o":714.8300945382,"h":715.1315997816,"l":708.6757988163,"c":711.693872204,"v":323478.6107779967,"t":1719097200}
{"o":711.693872204,"h":718.970116416,"l":711.139674081,"c":716.6714022699,"v":398460.890688222,"t":1719100800}
{"o":716.6714022699,"h":720.0941875602,"l":714.4518731416,"c":718.2894907949,"v":368275.5655954111,"t":1719104400}
{"o":718.2894907949,"h":719.2420506876,"l":714.6887786869,"c":717.2939959191,"v":373292.221549905,"t":1719108000}
{"o":717.2939959191,"h":719.7783045218,"l":715.4693881231,"c":717.2900118346,"v":339105.5957893952,"t":1719111600}
{"o":717.2900118346,"h":718.857057604,"l":716.3370878283,"c":716.3423882897,"v":287188.4996723357,"t":1719115200}
{"o":716.3423882897,"h":718.0902588562,"l":714.5452343305,"c":715.6810285632,"v":279278.691719629,"t":1719118800}
{"o":715.6810285632,"h":717.0834352525,"l":714.927021978,"c":715.4391055387,"v":296286.0257183347,"t":1719122400}
{"o":715.4391055387,"h":717.7207009534,"l":715.1294927118,"c":717.4726202119,"v":267885.9023440448,"t":1719126000}
{"o":717.4726202119,"h":717.6410346929,"l":715.5724525562,"c":716.2561203168,"v":248740.7941037841,"t":1719129600}
{"o":716.2561203168,"h":717.5637890987,"l":714.3152441979,"c":716.639050049,"v":278340.0608626865,"t":1719133200}
{"o":716.639050049,"h":717.2975597407,"l":711.9503751067,"c":712.6085993637,"v":292439.5103867667,"t":1719136800}
{"o":712.6085993637,"h":714.6710929617,"l":710.5459218202,"c":713.5795716684,"v":349624.8610917766,"t":1719140400}
{"o":713.5795716684,"h":715.4057796783,"l":712.1875926021,"c":712.2406928884,"v":368233.4052978224,"t":1719144000}
{"o":712.2406928884,"h":714.7395731767,"l":710.0939612166,"c":711.1159698289,"v":347224.1597561518,"t":1719147600}
{"o":711.1159698289,"h":711.4492243181,"l":703.1512785233,"c":703.7604006808,"v":427703.0384076782,"t":1719151200}
{"o":703.7604006808,"h":706.2634631905,"l":699.3728006821,"c":700.3326148247,"v":429230.9772564804,"t":1719154800}
{"o":700.3326148247,"h":703.1222319362,"l":692.4685965544,"c":695.6981342624,"v":507774.3870675993,"t":1719158400}
{"o":695.6981342624,"h":700.647403851,"l":694.5963302531,"c":698.280548417,"v":484891.981840356,"t":1719162000}
{"o":698.280548417,"h":702.2865071289,"l":697.9953536795,"c":701.2530559157,"v":394146.8033080046,"t":1719165600}
{"o":701.2530559157,"h":705.3141344103,"l":698.9339876211,"c":699.7742743003,"v":363040.9072457933,"t":1719169200}
{"o":699.7742743003,"h":700.04369449,"l":687.3463286791,"c":694.611803856,"v":569587.0614111288,"t":1719172800}
{"o":694.611803856,"h":696.5845828338,"l":689.129045389,"c":694.8344116628,"v":488248.2481880004,"t":1719176400}
{"o":694.8344116628,"h":694.9764420808,"l":684.3902413201,"c":687.3302360494,"v":508051.0527174894,"t":1719180000}
{"o":687.3302360494,"h":688.8670749408,"l":681.7872285625,"c":684.5639851607,"v":410132.9546926764,"t":1719183600}
{"o":684.5639851607,"h":690.754056089,"l":681.9132288511,"c":686.5949397169,"v":466617.1739678488,"t":1719187200}
{"o":686.5949397169,"h":687.599988081,"l":672.6599283891,"c":679.592697607,"v":597136.3858381312,"t":1719190800}
{"o":679.592697607,"h":681.9590982762,"l":670.7943944088,"c":674.4159906431,"v":449031.6483925479,"t":1719194400}
{"o":674.4159906431,"h":679.1334321971,"l":670.7896763987,"c":671.8380838009,"v":422332.2836663802,"t":1719198000}
{"o":671.8380838009,"h":674.2246228915,"l":666.9812429864,"c":670.9521036672,"v":453637.4655519248,"t":1719201600}
{"o":670.9521036672,"h":672.2478348712,"l":655.5823256502,"c":659.3680758052,"v":622494.1520758943,"t":1719205200}
{"o":659.3680758052,"h":666.0113725466,"l":659.2554680599,"c":665.0122434291,"v":440261.3584233884,"t":1719208800}
{"o":665.0122434291,"h":669.8797692294,"l":661.7742603654,"c":666.3572781157,"v":382915.2831257889,"t":1719212400}
{"o":666.3572781157,"h":674.1990191692,"l":662.993837787,"c":670.1236777857,"v":418898.7489984193,"t":1719216000}
{"o":670.1236777857,"h":673.7558440388,"l":648.3468527732,"c":671.1951954466,"v":745340.599992511,"t":1719219600}
{"o":671.1951954466,"h":677.9462476657,"l":670.2917519605,"c":675.272680752,"v":644432.3649668086,"t":1719223200}
{"o":675.272680752,"h":678.6113489568,"l":670.0830009015,"c":676.7795706763,"v":454956.0729916082,"t":1719226800}
{"o":676.7795706763,"h":685.8992079919,"l":674.6194682566,"c":682.6373069151,"v":553352.9031893713,"t":1719230400}
{"o":682.6373069151,"h":689.64717134,"l":671.9617763072,"c":686.9812179008,"v":668706.2461313547,"t":1719234000}
{"o":686.9812179008,"h":691.5133819615,"l":679.5377446603,"c":683.9171019557,"v":695096.1163504593,"t":1719237600}
{"o":683.9171019557,"h":686.9216380069,"l":660.9094967977,"c":672.3730571412,"v":1016936.6862056536,"t":1719241200}
{"o":672.3730571412,"h":678.8593938898,"l":669.8903760439,"c":674.0516087078,"v":818111.8721249488,"t":1719244800}
{"o":674.0516087078,"h":688.8595139485,"l":672.0896756978,"c":682.2407249159,"v":1089992.1217538279,"t":1719248400}
{"o":682.2407249159,"h":693.4483413253,"l":673.6336075626,"c":693.431103071,"v":818289.227755405,"t":1719252000}
{"o":693.431103071,"h":693.6678596627,"l":675.0018182499,"c":678.02540842,"v":812952.5220827836,"t":1719255600}
{"o":678.02540842,"h":686.5487440991,"l":667.0575642363,"c":682.6397264958,"v":1116086.6965891081,"t":1719259200}
{"o":682.6397264958,"h":699.2442809897,"l":681.4479956147,"c":696.8688508469,"v":1028591.4933070021,"t":1719262800}
{"o":696.8688508469,"h":699.8145446607,"l":692.8630722823,"c":693.1851769447,"v":668711.2929655515,"t":1719266400}
{"o":693.1851769447,"h":706.1651219584,"l":693.1702263448,"c":704.6001749342,"v":661468.6557645261,"t":1719270000}
{"o":704.6001749342,"h":708.2045228093,"l":701.5473236928,"c":704.6666426658,"v":620091.1826388822,"t":1719273600}
{"o":704.6666426658,"h":705.5838325665,"l":698.5900181256,"c":703.7127189147,"v":583805.1727418144,"t":1719277200}
{"o":703.7127189147,"h":710.2234699256,"l":700.3971327585,"c":708.1738860258,"v":527679.7226614973,"t":1719280800}
{"o":708.1738860258,"h":727.2030596869,"l":706.3804958623,"c":723.2007357667,"v":708946.9036638374,"t":1719284400}
{"o":723.2007357667,"h":726.4537375628,"l":719.2282319771,"c":725.9181718858,"v":493351.5562891437,"t":1719288000}
{"o":725.9181718858,"h":728.7743122817,"l":721.1947290969,"c":722.7325359282,"v":535346.9763955515,"t":1719291600}
{"o":722.7325359282,"h":725.1140375326,"l":720.3282815199,"c":724.1501246736,"v":432165.8940534461,"t":1719295200}
{"o":724.1501246736,"h":725.9474834034,"l":717.0509374179,"c":717.53005647,"v":433991.3365438864,"t":1719298800}
{"o":717.53005647,"h":720.6466533052,"l":710.0775828279,"c":715.2081237191,"v":403402.2644858253,"t":1719302400}
{"o":715.2081237191,"h":732.4117241989,"l":713.3286169539,"c":729.6047858009,"v":535593.1456896347,"t":1719306000}
{"o":729.6047858009,"h":740.6561836083,"l":726.6564131583,"c":738.7255738954,"v":518886.8020460387,"t":1719309600}
{"o":738.7255738954,"h":739.3536025452,"l":730.2972559069,"c":733.6308925268,"v":505493.4882957159,"t":1719313200}
{"o":733.6308925268,"h":735.489096588,"l":726.4659668777,"c":727.6887126165,"v":539777.2560155465,"t":1719316800}
{"o":727.6887126165,"h":733.2814372472,"l":726.5561272485,"c":728.3839213535,"v":606579.8428677686,"t":1719320400}
{"o":728.3839213535,"h":741.0032615996,"l":727.6028801158,"c":735.6127140629,"v":632791.2950821485,"t":1719324000}
{"o":735.6127140629,"h":747.9440251499,"l":731.0827435276,"c":742.4233114458,"v":713459.493786009,"t":1719327600}
{"o":742.4233114458,"h":743.4808883459,"l":730.6588167056,"c":732.1841865399,"v":638036.2390354212,"t":1719331200}
{"o":732.1841865399,"h":738.9486758637,"l":730.9476854709,"c":731.3170086768,"v":509579.0531711516,"t":1719334800}
{"o":731.3170086768,"h":742.2791405299,"l":729.5705088083,"c":741.0783712576,"v":561803.0956931362,"t":1719338400}
{"o":741.0783712576,"h":742.5744045983,"l":736.3879096318,"c":738.9043051052,"v":497392.2694201638,"t":1719342000}
{"o":738.9043051052,"h":740.1070519963,"l":735.2508029536,"c":736.3914658363,"v":466819.8543719609,"t":1719345600}
{"o":736.3914658363,"h":736.3914658363,"l":730.5211488639,"c":731.2325103716,"v":461793.552752545,"t":1719349200}
{"o":731.2325103716,"h":735.5110184839,"l":726.8363815849,"c":728.655443143,"v":519073.5309812759,"t":1719352800}
{"o":728.655443143,"h":736.6364953122,"l":723.1449577585,"c":726.9196555746,"v":586342.7647808127,"t":1719356400}
{"o":726.9196555746,"h":730.6247838881,"l":724.933129132,"c":726.4525230858,"v":469452.1303482301,"t":1719360000}
{"o":726.4525230858,"h":742.3655520469,"l":725.4347827901,"c":740.1416748295,"v":562593.9291904753,"t":1719363600}
{"o":740.1416748295,"h":747.4434472033,"l":737.7414559664,"c":739.3009650219,"v":518708.0726828961,"t":1719367200}
{"o":739.3009650219,"h":741.5343630225,"l":733.6598070719,"c":737.2516065504,"v":472808.488622178,"t":1719370800}
{"o":737.2516065504,"h":739.0247714762,"l":728.6167697864,"c":728.9192619654,"v":449732.8386650042,"t":1719374400}
{"o":728.9192619654,"h":732.660156031,"l":725.8084784669,"c":728.3485154616,"v":648044.2771772658,"t":1719378000}
{"o":728.3485154616,"h":732.2560650224,"l":727.1222028458,"c":728.9997573252,"v":447327.1897888617,"t":1719381600}
{"o":728.9997573252,"h":735.2988012916,"l":728.1895133669,"c":734.2242549918,"v":393840.9250043111,"t":1719385200}
{"o":734.2242549918,"h":735.7056819224,"l":724.7845598283,"c":726.7108477086,"v":359516.4184246243,"t":1719388800}
{"o":726.7108477086,"h":730.3891247244,"l":725.0596070185,"c":728.7132778369,"v":361034.837067995,"t":1719392400}
{"o":728.7132778369,"h":730.0188243984,"l":724.1524293733,"c":727.7987309588,"v":389920.192721538,"t":1719396000}
{"o":727.7987309588,"h":732.8037985525,"l":726.8676927471,"c":730.4012217671,"v":487560.2253684623,"t":1719399600}
{"o":730.4012217671,"h":733.0032228089,"l":726.6928285162,"c":729.1865159568,"v":460968.9655518942,"t":1719403200}
{"o":729.1865159568,"h":739.6430190726,"l":727.0468756032,"c":738.4222513559,"v":588721.8791930111,"t":1719406800}
{"o":738.4222513559,"h":742.7154457446,"l":732.0948874376,"c":734.114916586,"v":584629.3757715005,"t":1719410400}
{"o":734.114916586,"h":734.5791441331,"l":724.353626023,"c":729.1058957063,"v":580436.8399649501,"t":1719414000}
{"o":729.1058957063,"h":731.7356140448,"l":722.0582811771,"c":724.0243078119,"v":533692.7031001817,"t":1719417600}
{"o":724.0243078119,"h":726.2116817639,"l":691.2245524897,"c":725.2933842211,"v":930262.292969802,"t":1719421200}
{"o":725.2933842211,"h":726.0012237512,"l":719.131772163,"c":722.348398221,"v":464650.4179121269,"t":1719424800}
{"o":722.348398221,"h":733.5130125331,"l":720.4286753737,"c":733.0527933195,"v":562250.2741247015,"t":1719428400}
{"o":733.0527933195,"h":736.9322157758,"l":725.1761346773,"c":729.4737181567,"v":540255.9408314122,"t":1719432000}
{"o":729.4737181567,"h":734.0637590339,"l":727.3317899932,"c":732.5051724463,"v":521393.6065382551,"t":1719435600}
{"o":732.5051724463,"h":736.7672593284,"l":728.863609518,"c":731.1797705521,"v":486953.9289465853,"t":1719439200}
{"o":731.1797705521,"h":732.1842007605,"l":725.7736261996,"c":728.2416698827,"v":435502.0215435317,"t":1719442800}
{"o":728.2416698827,"h":731.53746125,"l":723.8885355301,"c":728.0980123276,"v":425784.0746213481,"t":1719446400}
{"o":728.0980123276,"h":729.3498539948,"l":724.6238296808,"c":726.4699869291,"v":431230.5989430818,"t":1719450000}
{"o":726.4699869291,"h":728.7933644527,"l":721.6169175523,"c":728.25901391,"v":401272.6868949856,"t":1719453600}
{"o":728.25901391,"h":733.8533002962,"l":726.3720378236,"c":731.7535605524,"v":389680.8060685179,"t":1719457200}
{"o":731.7535605524,"h":733.2073280221,"l":728.4134514923,"c":728.9832243176,"v":413069.5431615208,"t":1719460800}
{"o":728.9832243176,"h":730.0995386612,"l":723.4078325214,"c":724.6894601611,"v":397335.7328789832,"t":1719464400}
{"o":724.6894601611,"h":725.3232787979,"l":719.3421692227,"c":722.9709799409,"v":452482.7794785561,"t":1719468000}
{"o":722.9709799409,"h":724.9138448554,"l":720.9662322757,"c":723.3639143544,"v":378104.9674950312,"t":1719471600}
{"o":723.3639143544,"h":725.7798176113,"l":721.0096835482,"c":725.6477034168,"v":389315.7218706553,"t":1719475200}
{"o":725.6477034168,"h":736.5122079216,"l":723.7365785463,"c":735.9080576734,"v":476763.0993676954,"t":1719478800}
{"o":735.9080576734,"h":741.8463594447,"l":733.824982617,"c":736.1704217606,"v":549395.8840644056,"t":1719482400}
{"o":736.1704217606,"h":742.6720255947,"l":736.0207140136,"c":739.8068364168,"v":540260.2741861476,"t":1719486000}
{"o":739.8068364168,"h":746.5813611952,"l":737.3658013829,"c":742.7212618547,"v":594612.8690208887,"t":1719489600}
{"o":742.7212618547,"h":798.8878741379,"l":742.0898632121,"c":787.2950997148,"v":1655677.0618495662,"t":1719493200}
{"o":787.2950997148,"h":804.6739673042,"l":784.5132971454,"c":787.0237365914,"v":1092830.6652880488,"t":1719496800}
{"o":787.0237365914,"h":791.0408014941,"l":777.1308068826,"c":786.0184086917,"v":699391.8907179279,"t":1719500400}
{"o":786.0184086917,"h":788.9348798581,"l":780.0104941782,"c":786.4473800671,"v":586897.5464572568,"t":1719504000}
{"o":786.4473800671,"h":790.94705203,"l":782.3767556206,"c":788.4840832961,"v":685150.6447613162,"t":1719507600}
{"o":788.4840832961,"h":794.8908248594,"l":785.0860749366,"c":791.1806863136,"v":771817.3681589884,"t":1719511200}
{"o":791.1806863136,"h":792.2966100705,"l":785.0444431079,"c":789.4210026069,"v":682958.2167354684,"t":1719514800}
{"o":789.4210026069,"h":796.1166818895,"l":786.1010433276,"c":795.1362741136,"v":584353.7356636558,"t":1719518400}
{"o":795.1362741136,"h":803.7081567195,"l":789.7608677761,"c":797.6584576344,"v":602113.2754830283,"t":1719522000}
{"o":797.6584576344,"h":799.9161899278,"l":794.7083315817,"c":798.6795015034,"v":539573.1511068018,"t":1719525600}
{"o":798.6795015034,"h":800.0081536711,"l":792.5024435457,"c":796.0624834612,"v":509007.6516041285,"t":1719529200}
{"o":796.0624834612,"h":797.4223310568,"l":783.1385288505,"c":785.2363595871,"v":490881.2660595884,"t":1719532800}
{"o":785.2363595871,"h":801.7317056886,"l":783.0271153353,"c":792.6917153457,"v":662225.304208091,"t":1719536400}
{"o":792.6917153457,"h":794.7788939284,"l":779.3293389527,"c":782.3504801279,"v":655068.1371851719,"t":1719540000}
{"o":782.3504801279,"h":786.0124240265,"l":779.6920529732,"c":784.8701777326,"v":496831.3223995789,"t":1719543600}
{"o":784.8701777326,"h":786.6577488245,"l":774.3191825126,"c":777.4654265798,"v":464756.1359302525,"t":1719547200}
{"o":777.4654265798,"h":779.6760630037,"l":762.614365382,"c":767.3573079306,"v":543517.9452426353,"t":1719550800}
{"o":767.3573079306,"h":773.542691856,"l":765.4196259888,"c":772.6258920338,"v":496252.9059743796,"t":1719554400}
{"o":772.6258920338,"h":773.9374118665,"l":767.1184441933,"c":772.8625304187,"v":461467.2160316024,"t":1719558000}
{"o":772.8625304187,"h":777.0931690295,"l":769.8061219483,"c":773.7613879796,"v":458715.9203421502,"t":1719561600}
{"o":773.7613879796,"h":777.8517182636,"l":770.3238415055,"c":775.900857806,"v":455326.6523440563,"t":1719565200}
{"o":775.900857806,"h":777.4948688602,"l":770.4458127557,"c":773.1851671552,"v":403637.8783148301,"t":1719568800}
{"o":773.1851671552,"h":777.3614850817,"l":771.4628074629,"c":774.0965098262,"v":433561.5382433856,"t":1719572400}
{"o":774.0965098262,"h":781.0526375186,"l":767.1575909684,"c":768.4207452076,"v":563749.6788569157,"t":1719576000}
{"o":768.4207452076,"h":774.221200641,"l":760.7801861254,"c":763.56885672,"v":573131.0015367626,"t":1719579600}
{"o":763.56885672,"h":766.1920111583,"l":752.1856815037,"c":754.4266544833,"v":623095.2653945617,"t":1719583200}
{"o":754.4266544833,"h":773.1070113688,"l":749.1776302135,"c":761.6483313067,"v":614054.8648736088,"t":1719586800}
{"o":761.6483313067,"h":764.8491654052,"l":750.4036323929,"c":762.2203297196,"v":613033.8993049259,"t":1719590400}
{"o":762.2203297196,"h":762.2707188114,"l":746.6038206259,"c":751.1461918395,"v":493049.3597974301,"t":1719594000}
{"o":751.1461918395,"h":755.2620988752,"l":748.9050100399,"c":753.5606687066,"v":434690.5213595994,"t":1719597600}
{"o":753.5606687066,"h":755.1083096338,"l":745.1705740542,"c":748.9395758019,"v":463699.2444490284,"t":1719601200}
{"o":748.9395758019,"h":753.1354386032,"l":742.9838722968,"c":744.7783458794,"v":420145.4321463025,"t":1719604800}
{"o":744.7783458794,"h":747.8805166584,"l":738.9778243142,"c":746.2034426619,"v":409677.6624459887,"t":1719608400}
{"o":746.2034426619,"h":747.8419269301,"l":743.3717039613,"c":744.4452336063,"v":337820.8018292526,"t":1719612000}
{"o":744.4452336063,"h":745.2199638456,"l":742.2089810904,"c":744.2635677853,"v":304113.4127543673,"t":1719615600}
{"o":744.2635677853,"h":752.3327952563,"l":743.9836347063,"c":749.7516013601,"v":314571.5127793258,"t":1719619200}
{"o":749.7516013601,"h":757.8596612005,"l":749.2174309167,"c":754.8206371129,"v":332421.0840474538,"t":1719622800}
{"o":754.8206371129,"h":756.9086906275,"l":753.0963055422,"c":755.3621540122,"v":279618.2181451457,"t":1719626400}
{"o":755.3621540122,"h":756.115378368,"l":752.4661682144,"c":753.7905801416,"v":252933.7246434819,"t":1719630000}
{"o":753.7905801416,"h":754.3622178923,"l":750.9503149712,"c":751.8787119055,"v":236443.502609558,"t":1719633600}
{"o":751.8787119055,"h":751.9572436957,"l":745.3483855606,"c":747.7107856875,"v":303486.7050098387,"t":1719637200}
{"o":747.7107856875,"h":751.5229961721,"l":747.6710111877,"c":750.5174316513,"v":277835.85826878,"t":1719640800}
{"o":750.5174316513,"h":757.8370585058,"l":750.5174316513,"c":755.1983649193,"v":285722.4509561798,"t":1719644400}
{"o":755.1983649193,"h":756.8055613059,"l":752.3350319825,"c":756.1150946221,"v":287302.4521632218,"t":1719648000}
{"o":756.1150946221,"h":759.4708742193,"l":753.4613553205,"c":759.4708742193,"v":269048.2735992322,"t":1719651600}
{"o":759.4708742193,"h":761.3226432753,"l":757.8180590861,"c":758.5439266602,"v":265174.9932190187,"t":1719655200}
{"o":758.5439266602,"h":759.0970942595,"l":756.5477731916,"c":758.5139691464,"v":254303.2171758135,"t":1719658800}
{"o":758.5139691464,"h":760.4710244675,"l":755.167636082,"c":756.7553195195,"v":261111.0117262311,"t":1719662400}
{"o":756.7553195195,"h":757.6107094492,"l":754.5166203132,"c":755.8284659199,"v":298191.2301823256,"t":1719666000}
{"o":755.8284659199,"h":758.3613025432,"l":752.567180833,"c":754.0623370747,"v":300746.4317905959,"t":1719669600}
{"o":754.0623370747,"h":759.0999129976,"l":752.0180235267,"c":758.5445311355,"v":300095.3056739158,"t":1719673200}
{"o":758.5445311355,"h":759.0957720993,"l":754.6503724645,"c":756.2206556315,"v":340613.4270629242,"t":1719676800}
{"o":756.2206556315,"h":757.5983738737,"l":753.5083732948,"c":757.0939729708,"v":336913.5984507364,"t":1719680400}
{"o":757.0939729708,"h":757.4886815969,"l":753.1348895136,"c":755.1478367695,"v":328311.1617551131,"t":1719684000}
{"o":755.1478367695,"h":755.5627829339,"l":748.9373190768,"c":753.5082383076,"v":322411.690581953,"t":1719687600}
{"o":753.5082383076,"h":754.0027040666,"l":748.4493754957,"c":749.8081230413,"v":328815.8971633182,"t":1719691200}
{"o":749.8081230413,"h":750.7182124083,"l":746.890996663,"c":748.0359305416,"v":282020.3192516362,"t":1719694800}
{"o":748.0359305416,"h":749.0874054553,"l":742.7317944893,"c":744.6422248526,"v":291597.0773526041,"t":1719698400}
{"o":744.6422248526,"h":747.5063403385,"l":744.2626336757,"c":745.5411699369,"v":264150.4083323982,"t":1719702000}
{"o":745.5411699369,"h":750.0681764195,"l":744.1618917043,"c":748.4433513012,"v":275636.4937047728,"t":1719705600}
{"o":748.4433513012,"h":748.6323109495,"l":742.8731985636,"c":744.8607126058,"v":283977.4625105291,"t":1719709200}
{"o":744.8607126058,"h":745.2909994154,"l":735.1935823802,"c":738.3984847984,"v":328013.2251454823,"t":1719712800}
{"o":738.3984847984,"h":740.4072107274,"l":734.6176826486,"c":735.1945851244,"v":349953.173545317,"t":1719716400}
{"o":735.1945851244,"h":735.2904982041,"l":730.5629563683,"c":731.5632177493,"v":310191.1651367667,"t":1719720000}
{"o":731.5632177493,"h":732.7635586592,"l":729.3648559077,"c":731.740579974,"v":303584.1407391425,"t":1719723600}
{"o":731.740579974,"h":739.5647884084,"l":730.7141032792,"c":739.5647884084,"v":337509.8959257356,"t":1719727200}
{"o":739.5647884084,"h":750.1734383242,"l":739.0749378056,"c":747.660134498,"v":360741.5157296062,"t":1719730800}
{"o":747.660134498,"h":752.2663911485,"l":745.7463368866,"c":750.5612613952,"v":297472.1432396491,"t":1719734400}
{"o":750.5612613952,"h":753.3963424654,"l":748.6740233909,"c":749.3853762878,"v":251038.9448004407,"t":1719738000}
{"o":749.3853762878,"h":750.6848951215,"l":746.0647828726,"c":748.3659589067,"v":261773.7309401337,"t":1719741600}
{"o":748.3659589067,"h":752.0280111554,"l":747.744440192,"c":750.4790988478,"v":260158.9135246228,"t":1719745200}
{"o":750.4790988478,"h":752.5638833667,"l":747.4204375219,"c":749.8668443762,"v":296543.3127530197,"t":1719748800}
{"o":749.8668443762,"h":757.2779307582,"l":749.4861772527,"c":756.9070309471,"v":341978.0055594961,"t":1719752400}
{"o":756.9070309471,"h":757.3851168695,"l":753.2838645678,"c":755.5894099895,"v":481594.4036294039,"t":1719756000}
{"o":755.5894099895,"h":765.4279990678,"l":755.3332799557,"c":764.1301360221,"v":432216.575410563,"t":1719759600}
{"o":764.1301360221,"h":765.0415401378,"l":757.6505660101,"c":761.3172906029,"v":353258.1991599718,"t":1719763200}
{"o":761.3172906029,"h":766.8318634445,"l":760.4714738923,"c":766.0554844163,"v":343613.0393215938,"t":1719766800}
{"o":766.0554844163,"h":775.150977045,"l":764.6126991606,"c":772.1537582092,"v":363281.2037239273,"t":1719770400}
{"o":772.1537582092,"h":772.8143474275,"l":768.5821739861,"c":770.3009316288,"v":333778.8417277162,"t":1719774000}
{"o":770.3009316288,"h":775.6683258289,"l":767.9919752576,"c":767.9919752576,"v":363051.254459169,"t":1719777600}
{"o":767.9919752576,"h":769.9386908514,"l":765.2756768545,"c":768.3492402263,"v":328981.6170087185,"t":1719781200}
{"o":768.3492402263,"h":784.6766871653,"l":767.9817587314,"c":782.025396012,"v":445805.1287466913,"t":1719784800}
{"o":782.025396012,"h":783.0059157003,"l":778.173346219,"c":779.5120172628,"v":323592.146289398,"t":1719788400}
{"o":779.5120172628,"h":787.4803763324,"l":776.3335081933,"c":786.1938679728,"v":322473.1888511794,"t":1719792000}
{"o":786.1938679728,"h":793.1735482025,"l":784.0587582584,"c":788.0232591541,"v":441734.7603936631,"t":1719795600}
{"o":788.0232591541,"h":791.4691203411,"l":782.0365253772,"c":784.0686309443,"v":364058.0604139738,"t":1719799200}
{"o":784.0686309443,"h":787.2243692514,"l":783.7644212367,"c":785.2732944396,"v":284344.0761316629,"t":1719802800}
{"o":785.2732944396,"h":788.1200269981,"l":783.329328713,"c":784.6319542696,"v":403284.7591512884,"t":1719806400}
{"o":784.6319542696,"h":789.8061923529,"l":784.3831417743,"c":787.7205604965,"v":389780.3940744281,"t":1719810000}
{"o":787.7205604965,"h":788.6643685534,"l":782.8142842665,"c":787.2318521342,"v":361732.5119909856,"t":1719813600}
{"o":787.2318521342,"h":791.1180437243,"l":784.7281912052,"c":788.770185746,"v":378734.3665523854,"t":1719817200}
{"o":788.770185746,"h":792.848838719,"l":781.2313734514,"c":784.1506640225,"v":374497.2024825448,"t":1719820800}
{"o":784.1506640225,"h":787.338396927,"l":781.186234975,"c":786.2043758886,"v":303245.6178442338,"t":1719824400}
{"o":786.2043758886,"h":786.7302563939,"l":780.2095406785,"c":781.1421442343,"v":317228.5880138518,"t":1719828000}
{"o":781.1421442343,"h":781.7752253386,"l":775.8863409116,"c":777.2015154425,"v":312230.5730282624,"t":1719831600}
{"o":777.2015154425,"h":784.4525911134,"l":776.9309408141,"c":784.4468385514,"v":333302.8321357722,"t":1719835200}
{"o":784.4468385514,"h":790.2262345962,"l":778.3099339338,"c":782.0646728427,"v":458200.3508804946,"t":1719838800}
{"o":782.0646728427,"h":787.2839183938,"l":777.7889985303,"c":786.220605322,"v":461829.9541639053,"t":1719842400}
{"o":786.220605322,"h":790.6717705639,"l":784.0277833103,"c":789.3955587714,"v":399888.6083862022,"t":1719846000}
{"o":789.3955587714,"h":793.7624976473,"l":783.7729094985,"c":786.9703917661,"v":490604.6222840588,"t":1719849600}
{"o":786.9703917661,"h":790.4456660287,"l":782.255515899,"c":787.6726212048,"v":422519.593796148,"t":1719853200}
{"o":787.6726212048,"h":791.7948685269,"l":783.3546398145,"c":786.0114753112,"v":457905.127726763,"t":1719856800}
{"o":786.0114753112,"h":786.7310240657,"l":779.9950970192,"c":784.0659779173,"v":391986.091222704,"t":1719860400}
{"o":784.0659779173,"h":787.8867979813,"l":783.0942026362,"c":785.0563770739,"v":429861.3600527508,"t":1719864000}
{"o":785.0563770739,"h":788.8841367651,"l":782.9959456619,"c":785.1609579286,"v":354000.6609436262,"t":1719867600}
{"o":785.1609579286,"h":786.0754398446,"l":776.514778502,"c":780.986701611,"v":424422.091588226,"t":1719871200}
{"o":780.986701611,"h":782.7378500227,"l":777.2034425479,"c":780.2579250045,"v":296975.8875372731,"t":1719874800}
{"o":780.2579250045,"h":785.4632692712,"l":777.5071679284,"c":783.7759689557,"v":378997.772715831,"t":1719878400}
{"o":783.7759689557,"h":786.5816410227,"l":781.8591171524,"c":785.50490989,"v":323567.0457834785,"t":1719882000}
{"o":785.50490989,"h":793.0340876252,"l":785.1823718291,"c":792.7226951432,"v":329367.6977945304,"t":1719885600}
{"o":792.7226951432,"h":798.2130359296,"l":789.6981396294,"c":793.5418505914,"v":358272.2388746009,"t":1719889200}
{"o":793.5418505914,"h":797.3384451358,"l":791.7922538403,"c":792.1514031531,"v":359453.3625188788,"t":1719892800}
{"o":792.1514031531,"h":794.2634520596,"l":791.2840865073,"c":792.8976886859,"v":265534.0385654679,"t":1719896400}
{"o":792.8976886859,"h":793.4940362918,"l":784.8745779933,"c":786.0448302959,"v":302219.1010639521,"t":1719900000}
{"o":786.0448302959,"h":786.1662797604,"l":781.8058194788,"c":784.2077653708,"v":285881.6187290272,"t":1719903600}
{"o":784.2077653708,"h":789.092060608,"l":781.1920756863,"c":787.0170137337,"v":291801.8463946781,"t":1719907200}
{"o":787.0170137337,"h":789.6844986466,"l":785.5504434304,"c":788.8332876621,"v":280388.5950274121,"t":1719910800}
{"o":788.8332876621,"h":791.6952647249,"l":785.3170376517,"c":791.4716095175,"v":325140.1508549242,"t":1719914400}
{"o":791.4716095175,"h":798.3986114225,"l":789.6061418656,"c":795.6683195331,"v":353506.9522232205,"t":1719918000}
{"o":795.6683195331,"h":805.8386445327,"l":792.0501694949,"c":800.8085879628,"v":380865.9749163647,"t":1719921600}
{"o":800.8085879628,"h":807.1619952713,"l":790.2070529275,"c":791.9024344801,"v":505356.3095953551,"t":1719925200}
{"o":791.9024344801,"h":793.7621517286,"l":783.1041003257,"c":788.402278013,"v":521981.68838831,"t":1719928800}
{"o":788.402278013,"h":792.5701411156,"l":785.3561655656,"c":789.389270429,"v":363797.9700532726,"t":1719932400}
{"o":789.389270429,"h":792.7270861975,"l":785.448441438,"c":792.1515739714,"v":415275.0716169775,"t":1719936000}
{"o":792.1515739714,"h":797.5611470993,"l":786.3047637109,"c":797.2632187006,"v":377192.7208800667,"t":1719939600}
{"o":797.2632187006,"h":816.5601709478,"l":797.2584483433,"c":813.5351008727,"v":581817.168605841,"t":1719943200}
{"o":813.5351008727,"h":816.6970038898,"l":809.1793323971,"c":812.1690482092,"v":417606.7925655396,"t":1719946800}
{"o":812.1690482092,"h":815.8803533616,"l":809.9595399582,"c":814.2435247466,"v":381720.7496608014,"t":1719950400}
{"o":814.2435247466,"h":818.8190873613,"l":813.1161137155,"c":817.278325842,"v":379008.3016905046,"t":1719954000}
{"o":817.278325842,"h":823.0411807036,"l":817.278325842,"c":822.3959292547,"v":426719.6956516217,"t":1719957600}
{"o":822.3959292547,"h":824.5104498707,"l":817.307806063,"c":818.7948351019,"v":333395.4830547936,"t":1719961200}
{"o":818.7948351019,"h":821.4969512879,"l":815.5772878283,"c":816.1951163661,"v":348149.0464593339,"t":1719964800}
{"o":816.1951163661,"h":818.6542716933,"l":807.3975613891,"c":809.529697925,"v":392233.4102589199,"t":1719968400}
{"o":809.529697925,"h":812.4398237285,"l":806.1254401461,"c":809.1474969617,"v":379555.4698628216,"t":1719972000}
{"o":809.1474969617,"h":809.1573782798,"l":794.2549457871,"c":800.5563584788,"v":470600.438864796,"t":1719975600}
{"o":800.5563584788,"h":800.6878166253,"l":785.7440345651,"c":788.0315882666,"v":433773.9189183369,"t":1719979200}
{"o":788.0315882666,"h":794.7518482897,"l":787.218169424,"c":794.4020062884,"v":355010.1147950381,"t":1719982800}
{"o":794.4020062884,"h":796.0175758621,"l":790.7422902084,"c":791.4159911472,"v":324010.4082217272,"t":1719986400}
{"o":791.4159911472,"h":792.1810784181,"l":778.6663917358,"c":778.8988033854,"v":394168.6743788839,"t":1719990000}
{"o":778.8988033854,"h":780.6586507796,"l":770.5514898337,"c":778.1489443069,"v":386765.8445577747,"t":1719993600}
{"o":778.1489443069,"h":782.8759964778,"l":776.938049709,"c":778.8325039496,"v":347306.0921983253,"t":1719997200}
{"o":778.8325039496,"h":778.8472668762,"l":756.2578692393,"c":766.5050094857,"v":745778.1137089829,"t":1720000800}
{"o":766.5050094857,"h":767.6456938813,"l":759.1694779416,"c":765.8772607866,"v":531377.5968049475,"t":1720004400}
{"o":765.8772607866,"h":765.8772607866,"l":749.1497961626,"c":752.84556874,"v":574868.0654576035,"t":1720008000}
{"o":752.84556874,"h":766.8409008346,"l":750.1482714478,"c":766.2751195038,"v":605205.8278879094,"t":1720011600}
{"o":766.2751195038,"h":767.3531133859,"l":753.3777489759,"c":753.7983893429,"v":523425.7642651403,"t":1720015200}
{"o":753.7983893429,"h":759.7787361675,"l":749.8988628774,"c":753.8141933196,"v":543540.3510117116,"t":1720018800}
{"o":753.8141933196,"h":761.3611547101,"l":750.5615603179,"c":758.1626633829,"v":531344.8877679564,"t":1720022400}
{"o":758.1626633829,"h":759.7990448677,"l":751.8424831307,"c":755.5641386909,"v":423864.2898625972,"t":1720026000}
{"o":755.5641386909,"h":758.3085106182,"l":751.6111713576,"c":754.2407736338,"v":507949.1727475985,"t":1720029600}
{"o":754.2407736338,"h":754.5445253019,"l":741.2402654366,"c":746.9829555411,"v":674259.463797737,"t":1720033200}
{"o":746.9829555411,"h":752.7846826831,"l":743.9118797494,"c":744.7607138228,"v":449854.5630484985,"t":1720036800}
{"o":744.7607138228,"h":755.9283116837,"l":740.8702828059,"c":753.9973539833,"v":473242.4496856453,"t":1720040400}
{"o":753.9973539833,"h":755.0921675441,"l":748.0388594039,"c":752.1604872578,"v":384714.3465735487,"t":1720044000}
{"o":752.1604872578,"h":752.2511918543,"l":746.7708448215,"c":749.0995763066,"v":366379.03216235,"t":1720047600}
{"o":749.0995763066,"h":759.6386179584,"l":748.9624184096,"c":752.3749872667,"v":398622.9926202913,"t":1720051200}
{"o":752.3749872667,"h":753.271735395,"l":708.0025098436,"c":714.0433032271,"v":911354.5572387972,"t":1720054800}
{"o":714.0433032271,"h":728.2399075173,"l":707.2298820522,"c":725.0589049032,"v":590325.7651318145,"t":1720058400}
{"o":725.0589049032,"h":730.5007989349,"l":721.4569155266,"c":729.6627687284,"v":385623.4620555942,"t":1720062000}
{"o":729.6627687284,"h":730.934889691,"l":724.9060623503,"c":727.0582061227,"v":320182.5476418,"t":1720065600}
{"o":727.0582061227,"h":727.9126885408,"l":723.293120506,"c":723.9131150139,"v":323281.6738264275,"t":1720069200}
{"o":723.9131150139,"h":724.1053819782,"l":712.4523364008,"c":716.5075987056,"v":494629.9495688727,"t":1720072800}
{"o":716.5075987056,"h":719.8388381428,"l":712.8826607423,"c":714.9953075894,"v":501282.901825516,"t":1720076400}
{"o":714.9953075894,"h":721.8488961788,"l":706.7396020685,"c":720.3729631777,"v":573967.9634972234,"t":1720080000}
{"o":720.3729631777,"h":722.8610514351,"l":711.2307647409,"c":714.7102969958,"v":552642.8083223833,"t":1720083600}
{"o":714.7102969958,"h":715.4414542003,"l":704.1579929968,"c":714.6783628753,"v":612034.7894975728,"t":1720087200}
{"o":714.6783628753,"h":716.1511915655,"l":704.9103936444,"c":706.4139401288,"v":432090.9658292082,"t":1720090800}
{"o":706.4139401288,"h":715.4621535048,"l":703.7111776887,"c":708.3666481023,"v":505174.9807639095,"t":1720094400}
{"o":708.3666481023,"h":710.6538878594,"l":690.5266527499,"c":708.8310187423,"v":807402.5763075373,"t":1720098000}
{"o":708.8310187423,"h":719.89467641,"l":704.2125549299,"c":714.9413674276,"v":568491.6172112636,"t":1720101600}
{"o":714.9413674276,"h":723.3395401106,"l":711.2332021066,"c":720.4446754213,"v":512038.7461202969,"t":1720105200}
{"o":720.4446754213,"h":720.6899223862,"l":712.9511623699,"c":719.8470939575,"v":463616.5596921422,"t":1720108800}
{"o":719.8470939575,"h":721.6683704027,"l":716.9499105581,"c":719.8554552838,"v":414266.1775774296,"t":1720112400}
{"o":719.8554552838,"h":719.955651124,"l":711.6631644607,"c":713.5310884166,"v":522155.5287312164,"t":1720116000}
{"o":713.5310884166,"h":723.708271657,"l":713.0058587665,"c":713.2981336715,"v":531756.2959259801,"t":1720119600}
{"o":713.2981336715,"h":718.8438723363,"l":709.8718197613,"c":718.6615419124,"v":421420.0892092537,"t":1720123200}
{"o":718.6615419124,"h":722.0947546,"l":715.0764356884,"c":718.3750168437,"v":415012.4048317102,"t":1720126800}
{"o":718.3750168437,"h":720.3914460871,"l":704.6143962047,"c":704.9404559866,"v":533189.272856831,"t":1720130400}
{"o":704.9404559866,"h":705.5370942624,"l":677.4870446256,"c":680.6706696586,"v":710010.1998925213,"t":1720134000}
{"o":680.6706696586,"h":686.9821008285,"l":660.7515469314,"c":684.2563455003,"v":957584.8472615435,"t":1720137600}
{"o":684.2563455003,"h":686.9156913511,"l":668.442486845,"c":684.9795833754,"v":562516.5742446482,"t":1720141200}
{"o":684.9795833754,"h":685.1522056344,"l":649.7323058957,"c":661.1272651784,"v":690802.9049176318,"t":1720144800}
{"o":661.1272651784,"h":662.5895495421,"l":645.9795347894,"c":658.447678737,"v":1040722.5816321212,"t":1720148400}
{"o":658.447678737,"h":675.0507368782,"l":645.7026621502,"c":667.9164729248,"v":796729.7122081466,"t":1720152000}
{"o":667.9164729248,"h":679.8087123393,"l":667.1376092681,"c":677.6741275874,"v":482302.4567835736,"t":1720155600}
{"o":677.6741275874,"h":677.8006441349,"l":662.9554752974,"c":665.9969884687,"v":444240.1274185434,"t":1720159200}
{"o":665.9969884687,"h":676.2610214024,"l":661.5096301885,"c":674.9235262568,"v":480863.3343849115,"t":1720162800}
{"o":674.9235262568,"h":676.6221580203,"l":652.6378305838,"c":653.9755473024,"v":435229.8058081821,"t":1720166400}
{"o":653.9755473024,"h":673.6363225375,"l":650.2013695031,"c":671.7992627522,"v":474554.3746619434,"t":1720170000}
{"o":671.7992627522,"h":690.2515272432,"l":669.5614290553,"c":684.4607289335,"v":538655.0911165734,"t":1720173600}
{"o":684.4607289335,"h":696.4878109397,"l":683.586273962,"c":692.6131544522,"v":516325.6572265381,"t":1720177200}
{"o":692.6131544522,"h":706.7305189779,"l":685.2886223266,"c":686.0843434103,"v":671616.0321222281,"t":1720180800}
{"o":686.0843434103,"h":710.7300279647,"l":683.9300875869,"c":709.4296833452,"v":644175.8970774054,"t":1720184400}
{"o":709.4296833452,"h":711.743564417,"l":697.3241769958,"c":706.7080680634,"v":627980.5575979665,"t":1720188000}
{"o":706.7080680634,"h":718.6906185746,"l":703.6215956605,"c":718.3076278533,"v":785021.1133133317,"t":1720191600}
{"o":718.3076278533,"h":725.9839040732,"l":710.4059822765,"c":716.7830146048,"v":796391.6506689243,"t":1720195200}
{"o":716.7830146048,"h":721.4701888797,"l":711.7665418924,"c":718.5024218837,"v":578673.147191552,"t":1720198800}
{"o":718.5024218837,"h":723.9892832156,"l":714.038186325,"c":722.7796793529,"v":612166.731288582,"t":1720202400}
{"o":722.7796793529,"h":723.6928911906,"l":716.0845575323,"c":718.9191223559,"v":465465.7425345539,"t":1720206000}
{"o":718.9191223559,"h":721.7437595486,"l":714.7667090172,"c":720.5669060266,"v":379920.6241171297,"t":1720209600}
{"o":720.5669060266,"h":723.1129087705,"l":716.1885259058,"c":717.5873559086,"v":395985.8762017559,"t":1720213200}
{"o":717.5873559086,"h":720.8561009472,"l":713.7967454082,"c":714.9295658534,"v":413716.2748283896,"t":1720216800}
{"o":714.9295658534,"h":718.7939406229,"l":714.6222516182,"c":715.5083088075,"v":415087.415124178,"t":1720220400}
{"o":715.5083088075,"h":734.5484953955,"l":711.0503147797,"c":719.1067472754,"v":579113.3444109557,"t":1720224000}
{"o":719.1067472754,"h":720.5384574971,"l":710.0766370734,"c":710.8666893399,"v":410339.2374010619,"t":1720227600}
{"o":710.8666893399,"h":713.6637671069,"l":704.9136019876,"c":711.4646749324,"v":395595.7704125076,"t":1720231200}
{"o":711.4646749324,"h":718.2837787674,"l":710.957483123,"c":715.7942395327,"v":373894.4744577937,"t":1720234800}
{"o":715.7942395327,"h":718.3200891811,"l":711.2492586016,"c":711.5410322067,"v":358668.4851288762,"t":1720238400}
{"o":711.5410322067,"h":718.5404011878,"l":711.3681328818,"c":716.0337957283,"v":324160.5591193175,"t":1720242000}
{"o":716.0337957283,"h":728.4642487624,"l":715.5492812733,"c":723.8089145829,"v":342899.0087891023,"t":1720245600}
{"o":723.8089145829,"h":732.8006800732,"l":722.2095747684,"c":729.6538786872,"v":446444.1009294536,"t":1720249200}
{"o":729.6538786872,"h":735.3375730839,"l":726.8191355967,"c":730.2468930685,"v":358725.1117361209,"t":1720252800}
{"o":730.2468930685,"h":745.46407586,"l":728.2198963303,"c":744.9464156776,"v":421278.0026690328,"t":1720256400}
{"o":744.9464156776,"h":748.7522587955,"l":742.3550994771,"c":744.0608133504,"v":410798.6274721554,"t":1720260000}
{"o":744.0608133504,"h":744.6143580678,"l":737.7243123133,"c":738.8612484199,"v":350307.412450643,"t":1720263600}
{"o":738.8612484199,"h":741.1571411454,"l":733.9099881984,"c":738.9722249023,"v":410534.8503348998,"t":1720267200}
{"o":738.9722249023,"h":747.4073200959,"l":736.0782854157,"c":742.1500013749,"v":485127.3238838759,"t":1720270800}
{"o":742.1500013749,"h":746.6492697004,"l":736.2889053321,"c":744.5306641291,"v":519563.1567622553,"t":1720274400}
{"o":744.5306641291,"h":756.9516352978,"l":741.9068107087,"c":755.5364503661,"v":594053.563571525,"t":1720278000}
{"o":755.5364503661,"h":764.5137055457,"l":750.0564047001,"c":758.6233523967,"v":579379.4004278713,"t":1720281600}
{"o":758.6233523967,"h":761.7654248742,"l":755.3569854627,"c":758.435870038,"v":509760.6427510891,"t":1720285200}
{"o":758.435870038,"h":759.7033212555,"l":754.9835032862,"c":758.4848954595,"v":442912.5621875931,"t":1720288800}
{"o":758.4848954595,"h":761.9997602915,"l":756.5065830192,"c":760.4668310641,"v":369072.9621721618,"t":1720292400}
{"o":760.4668310641,"h":765.4986075993,"l":757.114129781,"c":758.8878478229,"v":406285.5631922735,"t":1720296000}
{"o":758.8878478229,"h":768.311152796,"l":758.5441902841,"c":761.5821068328,"v":457760.1256534689,"t":1720299600}
{"o":761.5821068328,"h":767.0188514789,"l":761.3570391757,"c":766.2420922928,"v":449575.7026876512,"t":1720303200}
{"o":766.2420922928,"h":767.1780293547,"l":760.1714113511,"c":761.6209392413,"v":359728.6974145039,"t":1720306800}
{"o":761.6209392413,"h":763.2279053548,"l":751.3287194938,"c":752.0087564451,"v":382506.2548818088,"t":1720310400}
{"o":752.0087564451,"h":756.7049824754,"l":746.5098549618,"c":751.909261714,"v":461224.8543372881,"t":1720314000}
{"o":751.909261714,"h":761.6323826688,"l":751.6948297857,"c":759.1091523287,"v":347504.0991042362,"t":1720317600}
{"o":759.1091523287,"h":759.5346982637,"l":750.0969837802,"c":756.7843437197,"v":298590.8270201233,"t":1720321200}
{"o":756.7843437197,"h":756.8161468962,"l":741.5803013982,"c":742.4283717797,"v":326284.9603330623,"t":1720324800}
{"o":742.4283717797,"h":747.6587048037,"l":737.7168701056,"c":746.0011626861,"v":341075.614035044,"t":1720328400}
{"o":746.0011626861,"h":750.9323980126,"l":743.6574920524,"c":744.3441988562,"v":356715.5333780599,"t":1720332000}
{"o":744.3441988562,"h":748.2760987539,"l":734.6298666844,"c":740.8489290148,"v":345617.2256957644,"t":1720335600}
{"o":740.8489290148,"h":744.0136736426,"l":738.833431905,"c":742.7634854678,"v":312079.3675601568,"t":1720339200}
{"o":742.7634854678,"h":747.625625746,"l":741.0527306429,"c":745.1940949586,"v":331883.3881618219,"t":1720342800}
{"o":745.1940949586,"h":749.074013595,"l":741.3712020547,"c":743.6727064459,"v":360811.9124219614,"t":1720346400}
{"o":743.6727064459,"h":746.2191899745,"l":741.1956305045,"c":745.0770314398,"v":418191.6244116918,"t":1720350000}
{"o":745.0770314398,"h":749.6446049908,"l":738.6421764846,"c":743.8035291411,"v":388291.9671680512,"t":1720353600}
{"o":743.8035291411,"h":744.0060326599,"l":726.6571498176,"c":728.3873600276,"v":515776.5437616388,"t":1720357200}
{"o":728.3873600276,"h":731.1172363774,"l":721.8071631179,"c":729.4130501312,"v":534130.6551056954,"t":1720360800}
{"o":729.4130501312,"h":735.1636784549,"l":724.1964061729,"c":729.8480765855,"v":475926.1817509703,"t":1720364400}
{"o":729.8480765855,"h":738.3945368742,"l":728.3960896219,"c":736.2278340096,"v":435523.5580831851,"t":1720368000}
{"o":736.2278340096,"h":739.4789433698,"l":730.5448287203,"c":738.4174708606,"v":420614.3771912426,"t":1720371600}
{"o":738.4174708606,"h":743.1765087776,"l":734.0148466684,"c":734.4209263434,"v":385852.7642268648,"t":1720375200}
{"o":734.4209263434,"h":736.8583073945,"l":730.1120883668,"c":731.3371690336,"v":387539.7323783992,"t":1720378800}
{"o":731.3371690336,"h":734.0284161236,"l":726.642677591,"c":728.4849522666,"v":419226.2272878431,"t":1720382400}
{"o":728.4849522666,"h":728.9798961386,"l":708.5045095455,"c":714.8554736044,"v":585211.0202853159,"t":1720386000}
{"o":714.8554736044,"h":719.3875340882,"l":705.2976615099,"c":708.2047489557,"v":446431.4396798261,"t":1720389600}
{"o":708.2047489557,"h":711.7521060151,"l":694.7774736663,"c":700.7457186636,"v":676291.2808796497,"t":1720393200}
{"o":700.7457186636,"h":708.0812245554,"l":685.5366437031,"c":687.4172747427,"v":647867.0323615358,"t":1720396800}
{"o":687.4172747427,"h":691.2916329611,"l":666.2711375845,"c":690.4025512194,"v":817420.7844663307,"t":1720400400}
{"o":690.4025512194,"h":704.0107463842,"l":684.5261271647,"c":697.3756116846,"v":621088.0729438713,"t":1720404000}
{"o":697.3756116846,"h":703.2377332928,"l":692.865216148,"c":696.2087272057,"v":394218.3430524495,"t":1720407600}
{"o":696.2087272057,"h":710.7609697358,"l":691.804443691,"c":708.5617478534,"v":423557.4511331461,"t":1720411200}
{"o":708.5617478534,"h":713.297477312,"l":702.4262082685,"c":707.3508078218,"v":401463.6853669541,"t":1720414800}
{"o":707.3508078218,"h":712.1681206953,"l":703.1408411794,"c":706.0489193602,"v":398131.1415566601,"t":1720418400}
{"o":706.0489193602,"h":707.8324818524,"l":700.7288975152,"c":706.3179285202,"v":402007.8592896141,"t":1720422000}
{"o":706.3179285202,"h":748.5437035104,"l":704.7598929006,"c":748.0866578264,"v":824873.7987334527,"t":1720425600}
{"o":748.0866578264,"h":754.4911140501,"l":739.9286308072,"c":743.432595793,"v":706988.9583203971,"t":1720429200}
{"o":743.432595793,"h":750.3252750228,"l":734.0795306627,"c":737.0114892676,"v":502339.3796130496,"t":1720432800}
{"o":737.0114892676,"h":754.8184457789,"l":736.5662582957,"c":748.4280853874,"v":498641.2902834364,"t":1720436400}
{"o":748.4280853874,"h":755.8050806931,"l":741.9639278248,"c":748.026210173,"v":480572.5239941087,"t":1720440000}
{"o":748.026210173,"h":752.9383799732,"l":743.6264309252,"c":748.9703406179,"v":622486.2741010414,"t":1720443600}
{"o":748.9703406179,"h":753.5096000426,"l":711.9211699925,"c":736.3070080473,"v":991997.8577784733,"t":1720447200}
{"o":736.3070080473,"h":746.4730069225,"l":727.6729174176,"c":731.2100025638,"v":738949.3877322805,"t":1720450800}
{"o":731.2100025638,"h":737.8764527927,"l":717.6009738914,"c":727.0698620344,"v":747343.5709710331,"t":1720454400}
{"o":727.0698620344,"h":733.6388103662,"l":722.8216446859,"c":729.3809684485,"v":709521.8340492779,"t":1720458000}
{"o":729.3809684485,"h":735.5504805842,"l":726.1563261439,"c":733.9316506531,"v":533880.9908435933,"t":1720461600}
{"o":733.9316506531,"h":737.5421186497,"l":730.4653421169,"c":736.5193646054,"v":436221.4556645715,"t":1720465200}
{"o":736.5193646054,"h":747.4353479503,"l":731.5018653993,"c":738.1683982238,"v":532153.4309421378,"t":1720468800}
{"o":738.1683982238,"h":751.2088261448,"l":737.0544486769,"c":745.9145570923,"v":596850.5561715915,"t":1720472400}
{"o":745.9145570923,"h":751.1116004553,"l":743.4208769032,"c":747.0559863372,"v":449747.0395298139,"t":1720476000}
{"o":747.0559863372,"h":748.1872799147,"l":737.3035230494,"c":744.8816549692,"v":547241.5604348236,"t":1720479600}
{"o":744.8816549692,"h":744.8816549692,"l":732.4639123516,"c":735.8040832274,"v":785473.7281446257,"t":1720483200}
{"o":735.8040832274,"h":751.5753927774,"l":729.3290256438,"c":730.6427343308,"v":612206.0245988207,"t":1720486800}
{"o":730.6427343308,"h":745.1033643027,"l":726.7047405871,"c":744.3743123434,"v":445698.1555007183,"t":1720490400}
{"o":744.3743123434,"h":749.210880748,"l":737.6824651194,"c":747.7892156165,"v":497467.4654108101,"t":1720494000}
{"o":747.7892156165,"h":754.334534707,"l":745.9765493269,"c":749.724802674,"v":460415.3720568548,"t":1720497600}
{"o":749.724802674,"h":754.0380480171,"l":748.0512613787,"c":753.6418798202,"v":454709.0468169341,"t":1720501200}
{"o":753.6418798202,"h":763.4661808786,"l":750.1144262186,"c":759.9184246461,"v":492704.8244554839,"t":1720504800}
{"o":759.9184246461,"h":763.2994600382,"l":755.2639830249,"c":756.6175169894,"v":425737.6000128931,"t":1720508400}
{"o":756.6175169894,"h":767.7083280366,"l":753.2807092282,"c":758.942707439,"v":444273.6198395443,"t":1720512000}
{"o":758.942707439,"h":762.7403362526,"l":754.4812591091,"c":754.9678690676,"v":367393.1998626846,"t":1720515600}
{"o":754.9678690676,"h":756.9205968129,"l":749.8920329136,"c":753.0507894329,"v":370325.7441854259,"t":1720519200}
{"o":753.0507894329,"h":756.6985706361,"l":747.0685158198,"c":755.8964895928,"v":404425.3610221427,"t":1720522800}
{"o":755.8964895928,"h":757.7693731323,"l":750.0179704167,"c":750.8966224581,"v":334338.2342936791,"t":1720526400}
{"o":750.8966224581,"h":753.5551605673,"l":743.8847731697,"c":748.8977296904,"v":557995.481824737,"t":1720530000}
{"o":748.8977296904,"h":761.0833102295,"l":740.7956529121,"c":741.0100251693,"v":679936.7378977146,"t":1720533600}
{"o":741.0100251693,"h":748.9471087831,"l":738.4304539909,"c":748.3978468103,"v":533254.1306221337,"t":1720537200}
{"o":748.3978468103,"h":759.5218707127,"l":746.0763197264,"c":759.5218707127,"v":530757.983969096,"t":1720540800}
{"o":759.5218707127,"h":761.7121147407,"l":750.6989787218,"c":753.1334825638,"v":481164.1867945208,"t":1720544400}
{"o":753.1334825638,"h":763.0547345069,"l":750.8933935149,"c":759.4079241695,"v":567974.3287946231,"t":1720548000}
{"o":759.4079241695,"h":759.8280923727,"l":754.3556658969,"c":756.6578197344,"v":542218.5674688392,"t":1720551600}
{"o":756.6578197344,"h":764.3277524254,"l":755.9066192093,"c":759.5072114304,"v":476530.965465136,"t":1720555200}
{"o":759.5072114304,"h":763.3725932196,"l":755.4492489644,"c":756.2599300013,"v":381465.2329936979,"t":1720558800}
{"o":756.2599300013,"h":758.6381542631,"l":750.3955943594,"c":752.6119087273,"v":470411.85995593,"t":1720562400}
{"o":752.6119087273,"h":756.1121570836,"l":750.7996439168,"c":752.8917671188,"v":472602.0507699773,"t":1720566000}
{"o":752.8917671188,"h":753.2121121716,"l":740.1552500032,"c":740.8119715499,"v":462356.8191102295,"t":1720569600}
{"o":740.8119715499,"h":749.2462542513,"l":737.9842472916,"c":746.6178938386,"v":419685.6430075396,"t":1720573200}
{"o":746.6178938386,"h":751.5743146727,"l":742.6198642088,"c":750.7744646354,"v":373723.4798625031,"t":1720576800}
{"o":750.7744646354,"h":755.2633640215,"l":747.9485312837,"c":754.7029232466,"v":341962.2014566052,"t":1720580400}
{"o":754.7029232466,"h":775.5403687889,"l":754.6832655151,"c":773.4546363666,"v":544832.5979582431,"t":1720584000}
{"o":773.4546363666,"h":778.1216190155,"l":765.7646556284,"c":767.1952568023,"v":442582.0085950073,"t":1720587600}
{"o":767.1952568023,"h":772.2821776581,"l":764.190884164,"c":771.7605564145,"v":372923.6984087117,"t":1720591200}
{"o":771.7605564145,"h":772.3226767267,"l":762.6470284778,"c":767.6337649199,"v":355798.8118433886,"t":1720594800}
{"o":767.6337649199,"h":769.5281119444,"l":763.2306081241,"c":766.6863522187,"v":365962.2799747619,"t":1720598400}
{"o":766.6863522187,"h":766.7359059413,"l":758.144557812,"c":761.7187848165,"v":381445.2210711609,"t":1720602000}
{"o":761.7187848165,"h":766.6117501595,"l":759.8314983285,"c":766.3770318315,"v":375954.5003533348,"t":1720605600}
{"o":766.3770318315,"h":766.7343652011,"l":757.8172612495,"c":760.3912437859,"v":392707.6922739238,"t":1720609200}
{"o":760.3912437859,"h":762.5941952959,"l":748.9665275019,"c":756.1595131213,"v":567411.42219001,"t":1720612800}
{"o":756.1595131213,"h":761.1237285602,"l":751.4204769229,"c":755.3323225474,"v":612797.066012159,"t":1720616400}
{"o":755.3323225474,"h":758.6309748482,"l":746.1914510989,"c":749.695661618,"v":509692.2127064443,"t":1720620000}
{"o":749.695661618,"h":754.7646694094,"l":745.3939484375,"c":751.5505716917,"v":990190.0194930144,"t":1720623600}
{"o":751.5505716917,"h":759.3391281267,"l":750.1649100112,"c":751.8541448985,"v":440997.2011981402,"t":1720627200}
{"o":751.8541448985,"h":752.1704714499,"l":747.2065095668,"c":751.1547324487,"v":435190.6511650305,"t":1720630800}
{"o":751.1547324487,"h":753.8394020375,"l":748.4822445427,"c":750.1474331628,"v":473433.9773272444,"t":1720634400}
{"o":750.1474331628,"h":752.9877530084,"l":747.3205190692,"c":751.2003800246,"v":485196.3964347927,"t":1720638000}
{"o":751.2003800246,"h":753.7350405577,"l":748.2675843383,"c":750.1017873801,"v":397301.6905068492,"t":1720641600}
{"o":750.1017873801,"h":752.3208980457,"l":746.7393985368,"c":751.9168857056,"v":362693.7914521456,"t":1720645200}
{"o":751.9168857056,"h":756.0914655512,"l":751.4349670743,"c":753.9046264323,"v":332447.2934655145,"t":1720648800}
{"o":753.9046264323,"h":758.5327548118,"l":752.224224649,"c":756.2352167216,"v":352858.4293778132,"t":1720652400}
{"o":756.2352167216,"h":756.2352167216,"l":747.4623801105,"c":754.4765289481,"v":391169.531095761,"t":1720656000}
{"o":754.4765289481,"h":761.8270161855,"l":749.2289793967,"c":760.3450716339,"v":422195.178548176,"t":1720659600}
{"o":760.3450716339,"h":762.5521252617,"l":754.603913421,"c":754.603913421,"v":407606.4791829268,"t":1720663200}
{"o":754.603913421,"h":755.737023823,"l":741.1317860675,"c":746.8845513376,"v":393164.1191655749,"t":1720666800}
{"o":746.8845513376,"h":750.4620758268,"l":745.6239547832,"c":748.5182037012,"v":318101.339574535,"t":1720670400}
{"o":748.5182037012,"h":752.5672975851,"l":746.6310237183,"c":751.6383923913,"v":325019.9180183523,"t":1720674000}
{"o":751.6383923913,"h":754.9015639456,"l":749.9516253365,"c":753.1241489668,"v":325150.3566616194,"t":1720677600}
{"o":753.1241489668,"h":758.9519185049,"l":751.3645665217,"c":756.4858339614,"v":351514.791539403,"t":1720681200}
{"o":756.4858339614,"h":761.1818976013,"l":756.4858339614,"c":758.5495644879,"v":387202.8200313373,"t":1720684800}
{"o":758.5495644879,"h":761.1663140175,"l":757.8244929434,"c":759.7219276684,"v":344030.1387993866,"t":1720688400}
{"o":759.7219276684,"h":762.0016013025,"l":756.8018259503,"c":761.5384571503,"v":409439.959266478,"t":1720692000}
{"o":761.5384571503,"h":766.7118179209,"l":761.3507152411,"c":764.8894594843,"v":350337.1897598565,"t":1720695600}
{"o":764.8894594843,"h":776.7986064184,"l":761.8705203147,"c":765.4023357387,"v":635060.9534071966,"t":1720699200}
{"o":765.4023357387,"h":765.9381063358,"l":755.4920743756,"c":758.0965978777,"v":619479.49509898,"t":1720702800}
{"o":758.0965978777,"h":759.5174224607,"l":745.6275944234,"c":749.8194979094,"v":597295.5506251164,"t":1720706400}
{"o":749.8194979094,"h":751.9291182723,"l":731.4814325856,"c":737.0852942229,"v":553304.5346460353,"t":1720710000}
{"o":737.0852942229,"h":740.3014212354,"l":731.4167195663,"c":736.4926355015,"v":529238.5089145227,"t":1720713600}
{"o":736.4926355015,"h":740.1217970418,"l":730.8932389018,"c":735.8675415938,"v":536011.4700606554,"t":1720717200}
{"o":735.8675415938,"h":739.4861307351,"l":734.2272989197,"c":738.3869358207,"v":396003.4037139569,"t":1720720800}
{"o":738.3869358207,"h":739.1281255737,"l":725.8206589283,"c":727.29165471,"v":477045.2312580227,"t":1720724400}
{"o":727.29165471,"h":733.0509339101,"l":722.3972708508,"c":729.4830013811,"v":536673.9437157301,"t":1720728000}
{"o":729.4830013811,"h":732.198130946,"l":723.5645714,"c":727.732000958,"v":434790.9870106383,"t":1720731600}
{"o":727.732000958,"h":730.2773252462,"l":723.8922487308,"c":728.3216462925,"v":395488.7135507265,"t":1720735200}
{"o":728.3216462925,"h":729.5206941392,"l":722.3933763817,"c":722.7411533369,"v":394716.3377949732,"t":1720738800}
{"o":722.7411533369,"h":730.1421106369,"l":721.3075423824,"c":723.3160397426,"v":417248.1711638613,"t":1720742400}
{"o":723.3160397426,"h":726.4371351131,"l":711.7932515157,"c":725.7203288796,"v":522926.1087710114,"t":1720746000}
{"o":725.7203288796,"h":735.7983728796,"l":723.1514574784,"c":735.1024694672,"v":351480.8502693304,"t":1720749600}
{"o":735.1024694672,"h":735.1024694672,"l":724.7882855646,"c":727.0126549618,"v":403705.7232341668,"t":1720753200}
{"o":727.0126549618,"h":728.7690147244,"l":721.3255087949,"c":724.8289835937,"v":374401.0234814097,"t":1720756800}
{"o":724.8289835937,"h":725.367841301,"l":719.3558958759,"c":722.0618603897,"v":321856.5040246532,"t":1720760400}
{"o":722.0618603897,"h":730.7356763077,"l":721.1782197843,"c":725.8028585847,"v":316270.2583974063,"t":1720764000}
{"o":725.8028585847,"h":728.1064236227,"l":716.6477465427,"c":721.3984346813,"v":315978.1845642803,"t":1720767600}
{"o":721.3984346813,"h":723.4941357729,"l":718.8359746784,"c":723.2305289055,"v":327596.2905157259,"t":1720771200}
{"o":723.2305289055,"h":723.8358997142,"l":715.1608798994,"c":717.136531861,"v":322207.3411233291,"t":1720774800}
{"o":717.136531861,"h":722.0924611603,"l":713.7000190972,"c":721.8031313221,"v":331511.694057518,"t":1720778400}
{"o":721.8031313221,"h":723.4958133033,"l":719.8709740879,"c":722.4323015003,"v":292965.0005815951,"t":1720782000}
{"o":722.4323015003,"h":731.8556766662,"l":721.491184446,"c":728.4681379089,"v":442141.3095462506,"t":1720785600}
{"o":728.4681379089,"h":741.7295842044,"l":727.6800028242,"c":738.9550424468,"v":481197.4168581703,"t":1720789200}
{"o":738.9550424468,"h":741.1556901606,"l":733.4190769654,"c":734.3403404661,"v":470151.2840310354,"t":1720792800}
{"o":734.3403404661,"h":742.3703661166,"l":733.981538884,"c":739.2691172677,"v":465314.62933915,"t":1720796400}
{"o":739.2691172677,"h":742.618592753,"l":733.9721051201,"c":737.2684052565,"v":373717.2056858873,"t":1720800000}
{"o":737.2684052565,"h":741.1722229323,"l":734.5407558285,"c":740.0813868853,"v":405635.6352824556,"t":1720803600}
{"o":740.0813868853,"h":748.7292656034,"l":738.1303260621,"c":745.2485986391,"v":557041.3578026282,"t":1720807200}
{"o":745.2485986391,"h":746.4392276642,"l":737.2620451856,"c":737.8386921458,"v":501125.1766192276,"t":1720810800}
{"o":737.8386921458,"h":738.4706521709,"l":727.9854959185,"c":735.3808141852,"v":417951.0372513678,"t":1720814400}
{"o":735.3808141852,"h":736.6453004381,"l":732.53932855,"c":736.1999040302,"v":367082.1758355548,"t":1720818000}
{"o":736.1999040302,"h":739.3004613754,"l":734.9493763377,"c":739.3004613754,"v":289633.8642782128,"t":1720821600}
{"o":739.3004613754,"h":743.1614538958,"l":737.7711086717,"c":742.6589656676,"v":298949.1145233408,"t":1720825200}
{"o":742.6589656676,"h":743.0581869026,"l":738.4707300023,"c":740.626655443,"v":332414.4468712399,"t":1720828800}
{"o":740.626655443,"h":745.095884077,"l":739.633668483,"c":740.7370256049,"v":300329.2566137347,"t":1720832400}
{"o":740.7370256049,"h":741.283060383,"l":736.7092684298,"c":740.7091255284,"v":242527.0318058105,"t":1720836000}
{"o":740.7091255284,"h":742.1218428526,"l":739.0371517266,"c":739.3322376932,"v":265637.8598647113,"t":1720839600}
{"o":739.3322376932,"h":739.960902501,"l":735.4631888164,"c":736.0819136008,"v":283818.9223297379,"t":1720843200}
{"o":736.0819136008,"h":741.5474766381,"l":734.9160018005,"c":741.5474766381,"v":294706.668061144,"t":1720846800}
{"o":741.5474766381,"h":743.1127355657,"l":739.0316966055,"c":740.13865036,"v":295041.9977639352,"t":1720850400}
{"o":740.13865036,"h":742.5993562357,"l":738.5272513513,"c":742.2121589431,"v":273923.7153595199,"t":1720854000}
{"o":742.2121589431,"h":743.6785081713,"l":737.7693163214,"c":738.1905663707,"v":286257.8373889375,"t":1720857600}
{"o":738.1905663707,"h":749.1409346518,"l":737.4366203851,"c":748.8822055305,"v":380345.4376556767,"t":1720861200}
{"o":748.8822055305,"h":750.4740501619,"l":741.6324016198,"c":744.6155249573,"v":385374.2685988417,"t":1720864800}
{"o":744.6155249573,"h":746.6452393585,"l":742.3315759313,"c":746.2785873757,"v":269786.4598555486,"t":1720868400}
{"o":746.2785873757,"h":748.5958511074,"l":744.1158787496,"c":746.8799433974,"v":299162.3885087532,"t":1720872000}
{"o":746.8799433974,"h":748.1778224724,"l":743.8936520376,"c":746.3253890414,"v":464531.6303176424,"t":1720875600}
{"o":746.3253890414,"h":746.3682019396,"l":741.6955851999,"c":745.4469375105,"v":325851.882195506,"t":1720879200}
{"o":745.4469375105,"h":748.4239974858,"l":743.1597296019,"c":747.8321782461,"v":323846.5193242672,"t":1720882800}
{"o":747.8321782461,"h":750.1044015922,"l":741.9496580369,"c":743.7732030893,"v":432032.8840018091,"t":1720886400}
{"o":743.7732030893,"h":744.9609207526,"l":742.0882270054,"c":743.9524735706,"v":446292.7465814211,"t":1720890000}
{"o":743.9524735706,"h":745.1906197991,"l":741.4558026413,"c":742.4286258246,"v":308103.0410603503,"t":1720893600}
{"o":742.4286258246,"h":745.5501870969,"l":742.2631363748,"c":744.7681618123,"v":362875.2773827398,"t":1720897200}
{"o":744.7681618123,"h":746.7348664508,"l":744.0028765005,"c":744.6049100809,"v":404515.7710825208,"t":1720900800}
{"o":744.6049100809,"h":746.9329706983,"l":742.5907557453,"c":746.9285397841,"v":362562.204919482,"t":1720904400}
{"o":746.9285397841,"h":757.4687701849,"l":741.0260828716,"c":757.0726279615,"v":572550.981166507,"t":1720908000}
{"o":757.0726279615,"h":765.4316858033,"l":753.7647238074,"c":755.9847017922,"v":715800.3092422398,"t":1720911600}
{"o":755.9847017922,"h":773.2599241786,"l":755.6937469357,"c":772.0377686697,"v":522328.0621005843,"t":1720915200}
{"o":772.0377686697,"h":773.441093291,"l":765.307855391,"c":772.0877539089,"v":527905.2273014511,"t":1720918800}
{"o":772.0877539089,"h":773.5545884365,"l":762.650586612,"c":765.3301170081,"v":430858.160191827,"t":1720922400}
{"o":765.3301170081,"h":770.2476239985,"l":765.0210253106,"c":766.9245537169,"v":339775.6728077119,"t":1720926000}
{"o":766.9245537169,"h":778.0105675869,"l":766.3636309015,"c":772.4048330121,"v":411323.2664318603,"t":1720929600}
{"o":772.4048330121,"h":777.598293161,"l":768.241281997,"c":775.5075284394,"v":495864.0831183546,"t":1720933200}
{"o":775.5075284394,"h":777.4558973902,"l":769.1499662051,"c":769.7926921096,"v":370328.4841020869,"t":1720936800}
{"o":769.7926921096,"h":773.4987625858,"l":768.7821826871,"c":771.2328326966,"v":329082.6713437625,"t":1720940400}
{"o":771.2328326966,"h":775.639828201,"l":771.2328326966,"c":774.543103598,"v":360828.8563256355,"t":1720944000}
{"o":774.543103598,"h":782.7254188118,"l":772.7252195373,"c":780.8667904836,"v":461242.1344625698,"t":1720947600}
{"o":780.8667904836,"h":781.8559932211,"l":772.5608223621,"c":773.0068334374,"v":384872.8424852718,"t":1720951200}
{"o":773.0068334374,"h":775.9289172122,"l":771.1808838241,"c":771.8603629057,"v":428458.6770938764,"t":1720954800}
{"o":771.8603629057,"h":772.541243507,"l":765.5658100592,"c":766.8469058528,"v":379244.3762534572,"t":1720958400}
{"o":766.8469058528,"h":771.3837903048,"l":766.6210692796,"c":769.3909854537,"v":459894.0211440224,"t":1720962000}
{"o":769.3909854537,"h":773.0504727715,"l":764.2593310946,"c":772.2710970169,"v":465815.6961830557,"t":1720965600}
{"o":772.2710970169,"h":778.092597159,"l":770.5112093271,"c":777.150991369,"v":549241.5869580362,"t":1720969200}
{"o":777.150991369,"h":777.4637776586,"l":772.888312344,"c":774.95910319,"v":438280.4650724581,"t":1720972800}
{"o":774.95910319,"h":775.7126563385,"l":770.8057815039,"c":773.0582448146,"v":432556.0489303783,"t":1720976400}
{"o":773.0582448146,"h":773.6475357618,"l":771.3362023193,"c":772.884500402,"v":418842.5055538478,"t":1720980000}
{"o":772.884500402,"h":774.0374567609,"l":770.5447367091,"c":773.8075063935,"v":324775.1506985594,"t":1720983600}
{"o":773.8075063935,"h":779.5030278692,"l":772.9201710722,"c":775.75685909,"v":336363.6731644846,"t":1720987200}
{"o":775.75685909,"h":789.756076821,"l":774.9545117897,"c":789.2193525024,"v":441389.8778969836,"t":1720990800}
{"o":789.2193525024,"h":790.0720753844,"l":781.1148546808,"c":784.2935689028,"v":462640.5336586063,"t":1720994400}
{"o":784.2935689028,"h":791.4837531033,"l":783.3726092363,"c":786.6536713336,"v":392919.3988252489,"t":1720998000}
{"o":786.6536713336,"h":803.4079019925,"l":783.2399345911,"c":800.8404044599,"v":465310.1628106236,"t":1721001600}
{"o":800.8404044599,"h":806.774412559,"l":798.0758465955,"c":803.5853674004,"v":434481.4851178108,"t":1721005200}
{"o":803.5853674004,"h":810.2151365884,"l":801.823958055,"c":809.3088890866,"v":408511.5220850468,"t":1721008800}
{"o":809.3088890866,"h":810.1205511329,"l":803.4913174194,"c":806.9138483154,"v":370775.0310991541,"t":1721012400}
{"o":806.9138483154,"h":810.0461394884,"l":802.7884995036,"c":809.4740545495,"v":376714.109688707,"t":1721016000}
{"o":809.4740545495,"h":810.9296193745,"l":807.009607464,"c":809.6946481269,"v":376021.7480286981,"t":1721019600}
{"o":809.6946481269,"h":819.374278645,"l":808.2955307391,"c":815.6349637791,"v":411817.8562263376,"t":1721023200}
{"o":815.6349637791,"h":821.0701106139,"l":815.2337587726,"c":816.560071035,"v":453053.6004221408,"t":1721026800}
{"o":816.560071035,"h":820.8864675862,"l":812.8286194412,"c":814.0235579022,"v":444879.5811994719,"t":1721030400}
{"o":814.0235579022,"h":814.6795376634,"l":809.6649324208,"c":811.0433309159,"v":428029.5914127058,"t":1721034000}
{"o":811.0433309159,"h":812.8404417661,"l":805.9861268421,"c":806.4396158531,"v":367758.8712913395,"t":1721037600}
{"o":806.4396158531,"h":810.0412464991,"l":804.5920926425,"c":807.8369058321,"v":362046.676669135,"t":1721041200}
{"o":301.7219385676,"h":305.7396331097,"l":300.8634806489,"c":301.7219385676,"v":312494.312934056,"t":1713844800}
{"o":301.7219385676,"h":304.6249993343,"l":301.240566534,"c":303.4805631249,"v":303817.8751868127,"t":1713848400}
{"o":303.4805631249,"h":304.3726027452,"l":300.0123831337,"c":301.0119362214,"v":296381.3269971265,"t":1713852000}
{"o":301.0119362214,"h":301.8104753238,"l":298.212593424,"c":299.4952175941,"v":303877.0058149913,"t":1713855600}
{"o":299.4952175941,"h":301.5499896268,"l":298.3789638744,"c":300.810376325,"v":322383.9291908531,"t":1713859200}
{"o":300.810376325,"h":301.4785476525,"l":299.0054736861,"c":299.849164876,"v":280708.8859274877,"t":1713862800}
{"o":299.849164876,"h":303.2157085954,"l":299.0137285563,"c":302.2753281396,"v":258907.2087385372,"t":1713866400}
{"o":302.2753281396,"h":302.7065174473,"l":299.0762022313,"c":300.4429951954,"v":323953.2565861609,"t":1713870000}
{"o":300.4429951954,"h":302.028796631,"l":299.4611446868,"c":301.5463002068,"v":396729.3899757725,"t":1713873600}
{"o":301.5463002068,"h":304.9620159769,"l":299.7505654974,"c":304.4293953254,"v":476516.7865815518,"t":1713877200}
{"o":304.4293953254,"h":308.9424042536,"l":303.2370002069,"c":308.6527143746,"v":585741.3756162369,"t":1713880800}
{"o":308.6527143746,"h":311.4028647981,"l":306.7600481951,"c":307.6725460635,"v":617954.0017064428,"t":1713884400}
{"o":307.6725460635,"h":310.6342144267,"l":306.665842694,"c":308.175963801,"v":506651.2275872825,"t":1713888000}
{"o":308.175963801,"h":313.0289148102,"l":306.9906052654,"c":310.3362332095,"v":480988.5096347627,"t":1713891600}
{"o":310.3362332095,"h":311.4168228295,"l":307.7871142732,"c":310.0894023586,"v":491372.108402933,"t":1713895200}
{"o":310.0894023586,"h":310.4169494162,"l":306.3344750907,"c":306.9531161951,"v":416885.9413217828,"t":1713898800}
{"o":306.9531161951,"h":307.5314445756,"l":303.2796434529,"c":304.9580706119,"v":460593.1176486678,"t":1713902400}
{"o":304.9580706119,"h":306.5897335695,"l":303.2901410025,"c":304.5372028529,"v":438468.0286518475,"t":1713906000}
{"o":304.5372028529,"h":305.6730428309,"l":302.2714436929,"c":302.7236290419,"v":398545.2136766309,"t":1713909600}
{"o":302.7236290419,"h":302.9937642475,"l":301.1530452312,"c":301.6021979607,"v":406244.8048252595,"t":1713913200}
{"o":301.6021979607,"h":307.6681195585,"l":300.9524390802,"c":305.2220422011,"v":526095.0701839073,"t":1713916800}
{"o":305.2220422011,"h":309.8274356493,"l":305.204021572,"c":307.7916291793,"v":490782.1074015835,"t":1713920400}
{"o":307.7916291793,"h":308.4206112833,"l":302.6478363673,"c":303.8050989635,"v":457677.3506804805,"t":1713924000}
{"o":303.8050989635,"h":306.6833892841,"l":303.5096453962,"c":305.2964146831,"v":336570.1220860186,"t":1713927600}
{"o":305.2964146831,"h":310.5537370553,"l":303.9758459978,"c":310.0750529708,"v":460904.5101160894,"t":1713931200}
{"o":310.0750529708,"h":311.4968389634,"l":307.3538331492,"c":308.0512288306,"v":421063.5804620817,"t":1713934800}
{"o":308.0512288306,"h":309.6994759514,"l":306.0318219574,"c":308.2999925558,"v":420826.1191206517,"t":1713938400}
{"o":308.2999925558,"h":309.7034887885,"l":307.1586803937,"c":307.7331401767,"v":319011.4462304103,"t":1713942000}
{"o":307.7331401767,"h":308.7355923998,"l":305.5285819304,"c":306.4824612124,"v":333355.503423795,"t":1713945600}
{"o":306.4824612124,"h":306.9608906885,"l":304.8577170941,"c":306.4923821356,"v":316451.4349914287,"t":1713949200}
{"o":306.4923821356,"h":308.1744067385,"l":305.4687744275,"c":307.3081070936,"v":318655.7516947863,"t":1713952800}
{"o":307.3081070936,"h":310.8893152029,"l":306.2744446766,"c":310.4197435033,"v":364146.7355393234,"t":1713956400}
{"o":310.4197435033,"h":311.3700031287,"l":308.7011826154,"c":309.0408069395,"v":430625.1810833051,"t":1713960000}
{"o":309.0408069395,"h":309.3129283239,"l":303.5509798728,"c":305.5451965132,"v":563572.8668081305,"t":1713963600}
{"o":305.5451965132,"h":306.9755630076,"l":297.197362099,"c":302.3111211416,"v":1004725.7168313626,"t":1713967200}
{"o":302.3111211416,"h":302.8197637721,"l":292.7267360145,"c":294.9571302358,"v":1136277.3825815651,"t":1713970800}
{"o":294.9571302358,"h":297.5689586106,"l":293.1246175597,"c":295.5597894426,"v":769359.9068212159,"t":1713974400}
{"o":295.5597894426,"h":299.9838142948,"l":294.4823660505,"c":296.7139370976,"v":475847.4839599354,"t":1713978000}
{"o":296.7139370976,"h":297.1512996782,"l":288.2701868462,"c":289.4111989357,"v":505428.1113198026,"t":1713981600}
{"o":289.4111989357,"h":294.6468238493,"l":287.2345213395,"c":291.8485829533,"v":633056.3788631925,"t":1713985200}
{"o":291.8485829533,"h":293.1325688129,"l":288.8135943094,"c":290.0608607005,"v":506150.505276756,"t":1713988800}
{"o":290.0608607005,"h":292.5533230742,"l":288.5969655875,"c":291.9917219782,"v":387584.2394433666,"t":1713992400}
{"o":291.9917219782,"h":292.1878178513,"l":285.3931871011,"c":286.2072638127,"v":420466.6403721416,"t":1713996000}
{"o":286.2072638127,"h":288.6492401498,"l":282.2155793129,"c":288.038399275,"v":462187.7717592983,"t":1713999600}
{"o":288.038399275,"h":291.4714236841,"l":287.1308823538,"c":289.4886054313,"v":378589.2958672276,"t":1714003200}
{"o":289.4886054313,"h":290.8640090186,"l":283.9935349755,"c":284.4200048973,"v":379071.507693904,"t":1714006800}
{"o":284.4200048973,"h":286.8598584332,"l":282.0223825648,"c":285.4576799249,"v":453017.1136738055,"t":1714010400}
{"o":285.4576799249,"h":286.7924818215,"l":283.3551497933,"c":284.2298928585,"v":362264.702956559,"t":1714014000}
{"o":284.2298928585,"h":287.7995301098,"l":282.0132408195,"c":287.0341714582,"v":404874.5926807419,"t":1714017600}
{"o":287.0341714582,"h":289.1747726332,"l":284.7207512997,"c":287.9822966707,"v":279489.8600690853,"t":1714021200}
{"o":287.9822966707,"h":290.6877531695,"l":286.4530895137,"c":287.137088168,"v":413892.7040117689,"t":1714024800}
{"o":287.137088168,"h":288.1796299532,"l":283.6663294942,"c":284.886273796,"v":325000.8465470226,"t":1714028400}
{"o":284.886273796,"h":288.0306920864,"l":281.2878350409,"c":285.2137965301,"v":425060.7182032147,"t":1714032000}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":665.73848068,"t":1714035600}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":2447.95304219,"t":1714039200}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":171.859,"t":1714042800}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":74.52993797,"t":1714046400}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":262.22210971,"t":1714050000}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":1669.74291287,"t":1714053600}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":3508.34360905,"t":1714057200}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":6777.88136956,"t":1714060800}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":2181.2279191,"t":1714064400}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":1655.85208545,"t":1714068000}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":1659.65234731,"t":1714071600}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":217.15416673,"t":1714075200}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":233.06978683,"t":1714078800}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":447.04928276,"t":1714082400}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":716.83600989,"t":1714086000}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":1205.29920082,"t":1714089600}
{"o":285.2137965301,"h":285.2137965301,"l":285.2137965301,"c":285.2137965301,"v":1174.78379187,"t":1714093200}
{"o":285.2137965301,"h":285.2137965301,"l":279.6500686398,"c":281.0568763854,"v":452255.5834153345,"t":1714096800}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":418.095,"t":1714100400}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":1690.75937688,"t":1714104000}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":1086.39466154,"t":1714107600}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":678.34592356,"t":1714111200}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":13.793,"t":1714114800}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":77.15086808,"t":1714118400}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":185.25484706,"t":1714122000}
{"o":281.0568763854,"h":281.0568763854,"l":281.0568763854,"c":281.0568763854,"v":470.8311996,"t":1714125600}
{"o":281.0568763854,"h":281.0568763854,"l":277.2539802907,"c":278.893887369,"v":340611.0052128735,"t":1714129200}
{"o":278.893887369,"h":281.1618072054,"l":277.1811267187,"c":278.6106705967,"v":438262.8032520072,"t":1714132800}
{"o":278.6106705967,"h":281.814953298,"l":274.9770320411,"c":281.253219242,"v":576375.4525478893,"t":1714136400}
{"o":281.253219242,"h":285.1687430407,"l":278.3272312446,"c":279.429906717,"v":569649.1008184903,"t":1714140000}
{"o":279.429906717,"h":280.4699371735,"l":276.6038725896,"c":277.9045640419,"v":594310.6037655679,"t":1714143600}
{"o":277.9045640419,"h":279.1729662372,"l":276.0928937772,"c":276.8945990423,"v":434653.4695280562,"t":1714147200}
{"o":276.8945990423,"h":279.9144353546,"l":276.7234722661,"c":279.3446644285,"v":435413.1123550754,"t":1714150800}
{"o":279.3446644285,"h":280.7959706532,"l":278.7178544891,"c":280.7480882377,"v":421301.774528067,"t":1714154400}
{"o":280.7480882377,"h":281.0064537545,"l":278.4015690216,"c":278.4015690216,"v":453770.3413724577,"t":1714158000}
{"o":278.4015690216,"h":280.1947082386,"l":277.4731711855,"c":278.2539075862,"v":368064.5762290676,"t":1714161600}
{"o":278.2539075862,"h":279.10840705,"l":275.8565109431,"c":277.7341109436,"v":314123.253472189,"t":1714165200}
{"o":277.7341109436,"h":278.0231543307,"l":270.1868250356,"c":271.1887166152,"v":494991.9559694025,"t":1714168800}
{"o":271.1887166152,"h":272.6454737878,"l":268.8117258126,"c":271.0262121506,"v":510505.9718557947,"t":1714172400}
{"o":271.0262121506,"h":272.9883502799,"l":265.3120184724,"c":268.0978932817,"v":605685.5022972911,"t":1714176000}
{"o":268.0978932817,"h":268.3536114926,"l":257.4034760175,"c":263.0768751028,"v":744190.4751847814,"t":1714179600}
{"o":263.0768751028,"h":267.0375913757,"l":262.244056736,"c":263.8011718048,"v":392756.7406295208,"t":1714183200}
{"o":263.8011718048,"h":266.7796440415,"l":263.117661411,"c":265.6597394504,"v":336185.0636766378,"t":1714186800}
{"o":265.6597394504,"h":267.4821107733,"l":265.3497057814,"c":266.9546134506,"v":326872.6043652624,"t":1714190400}
{"o":266.9546134506,"h":267.2677513418,"l":264.0867501926,"c":265.2705363911,"v":318895.662309933,"t":1714194000}
{"o":265.2705363911,"h":266.7610214021,"l":263.8067158138,"c":265.0470418339,"v":329788.5434155059,"t":1714197600}
{"o":265.0470418339,"h":266.8947780041,"l":264.724000005,"c":265.2075560611,"v":312621.274179651,"t":1714201200}
{"o":265.2075560611,"h":266.5183888474,"l":264.204106445,"c":264.8698373081,"v":258878.6520508506,"t":1714204800}
{"o":264.8698373081,"h":266.363290566,"l":264.1670783921,"c":265.0234385087,"v":277969.9515292651,"t":1714208400}
{"o":265.0234385087,"h":265.7637407384,"l":263.7932145665,"c":264.3054092198,"v":317583.2038286683,"t":1714212000}
{"o":264.3054092198,"h":265.9813742367,"l":263.0657235635,"c":264.734773126,"v":381328.1072204228,"t":1714215600}
{"o":264.734773126,"h":268.2946262898,"l":264.2730648,"c":267.4467793931,"v":378500.8642235592,"t":1714219200}
{"o":267.4467793931,"h":272.7051803174,"l":266.742416954,"c":270.5109038954,"v":357359.1147229908,"t":1714222800}
{"o":270.5109038954,"h":272.4064959666,"l":268.3505693176,"c":269.217879204,"v":387405.6586316804,"t":1714226400}
{"o":269.217879204,"h":270.5162831921,"l":267.2717945394,"c":268.102135592,"v":385743.1454861152,"t":1714230000}
{"o":268.102135592,"h":270.3411238272,"l":267.7504862533,"c":269.2916647614,"v":359237.9800427768,"t":1714233600}
{"o":269.2916647614,"h":277.4373461509,"l":268.5956224518,"c":275.9257462219,"v":414380.7433281915,"t":1714237200}
{"o":275.9257462219,"h":277.6481548745,"l":271.9704524081,"c":275.1998375935,"v":464663.1133755957,"t":1714240800}
{"o":275.1998375935,"h":277.3056403459,"l":274.2238410923,"c":277.1425421858,"v":281596.9824545392,"t":1714244400}
{"o":277.1425421858,"h":278.9049863525,"l":274.4084747999,"c":275.0571238002,"v":286589.8120949581,"t":1714248000}
{"o":275.0571238002,"h":275.6531879972,"l":272.6511974519,"c":273.7362712665,"v":272753.0021636431,"t":1714251600}
{"o":273.7362712665,"h":274.5944817832,"l":272.6386394868,"c":273.9126864162,"v":274631.3346573066,"t":1714255200}
{"o":273.9126864162,"h":276.5085620942,"l":273.8657383658,"c":275.3589717336,"v":274606.6785503349,"t":1714258800}
{"o":275.3589717336,"h":277.0179089569,"l":274.1929216611,"c":276.4304761947,"v":300582.8197680037,"t":1714262400}
{"o":276.4304761947,"h":279.2665365177,"l":275.3841033839,"c":278.8284384666,"v":279750.1570697902,"t":1714266000}
{"o":278.8284384666,"h":285.5363671528,"l":277.6439344916,"c":280.6496036557,"v":398804.5536049353,"t":1714269600}
{"o":280.6496036557,"h":282.0726833317,"l":278.9631173954,"c":280.1362208699,"v":345876.0019544784,"t":1714273200}
{"o":280.1362208699,"h":280.5899767916,"l":277.4696181739,"c":278.582597594,"v":252095.5638791799,"t":1714276800}
{"o":278.582597594,"h":281.3157743405,"l":277.3429285686,"c":279.5655550682,"v":367254.5635347785,"t":1714280400}
{"o":279.5655550682,"h":280.6377905242,"l":278.5051347745,"c":280.2588746038,"v":255921.8368350926,"t":1714284000}
{"o":280.2588746038,"h":281.44354064,"l":279.1250851478,"c":279.5823373355,"v":272546.2955430678,"t":1714287600}
{"o":279.5823373355,"h":280.6435301822,"l":277.1668152908,"c":277.8457927564,"v":297465.8628070836,"t":1714291200}
{"o":277.8457927564,"h":279.111205587,"l":276.6867884121,"c":277.3392793709,"v":402124.7165408551,"t":1714294800}
{"o":277.3392793709,"h":278.0250159676,"l":275.2594410362,"c":277.1501987543,"v":291145.2062770055,"t":1714298400}
{"o":277.1501987543,"h":277.5966298723,"l":274.452003492,"c":275.0794756754,"v":273191.3334072767,"t":1714302000}
{"o":275.0794756754,"h":276.4610891854,"l":274.5813365533,"c":276.1033889008,"v":262821.7095021085,"t":1714305600}
{"o":276.1033889008,"h":278.4451395691,"l":275.1610399895,"c":277.8098111654,"v":300278.1869500582,"t":1714309200}
{"o":277.8098111654,"h":278.016728587,"l":275.9330819722,"c":276.9023092195,"v":376358.4587155574,"t":1714312800}
{"o":276.9023092195,"h":277.8961267727,"l":276.1556487407,"c":276.516600951,"v":372263.411560921,"t":1714316400}
{"o":276.516600951,"h":278.3708948672,"l":276.2168158022,"c":277.4612578507,"v":372747.3835572156,"t":1714320000}
{"o":277.4612578507,"h":278.6819522616,"l":276.6796801326,"c":278.602899401,"v":303296.5760293212,"t":1714323600}
{"o":278.602899401,"h":280.4660163398,"l":277.5419895261,"c":280.1619941073,"v":332936.3721642818,"t":1714327200}
{"o":280.1619941073,"h":280.4586912103,"l":276.7682470371,"c":277.018238285,"v":319572.4789362359,"t":1714330800}
{"o":277.018238285,"h":277.4367105358,"l":274.6442536174,"c":276.2301573004,"v":286141.0907265401,"t":1714334400}
{"o":276.2301573004,"h":276.8245813277,"l":275.0472274851,"c":275.2997673179,"v":294781.772918627,"t":1714338000}
{"o":275.2997673179,"h":276.0615203461,"l":269.4753287648,"c":270.9034887853,"v":395504.5120243416,"t":1714341600}
{"o":270.9034887853,"h":270.9123961916,"l":266.943100991,"c":268.8645573502,"v":382845.261557417,"t":1714345200}
{"o":268.8645573502,"h":270.6701329139,"l":267.7646724378,"c":269.6366997964,"v":380763.1814453778,"t":1714348800}
{"o":269.6366997964,"h":270.8086847221,"l":268.1170707271,"c":270.0767084258,"v":644008.3897865817,"t":1714352400}
{"o":270.0767084258,"h":270.5073435412,"l":264.7268046924,"c":265.7176051092,"v":597445.8894483106,"t":1714356000}
{"o":265.7176051092,"h":266.2689501629,"l":262.5317775168,"c":263.0331458398,"v":453091.7031476182,"t":1714359600}
{"o":263.0331458398,"h":266.0543456662,"l":261.9013307466,"c":265.3623324304,"v":455186.9658860646,"t":1714363200}
{"o":265.3623324304,"h":266.661404471,"l":263.980313084,"c":266.3941891869,"v":302352.9050135968,"t":1714366800}
{"o":266.3941891869,"h":266.5091611286,"l":261.3281898023,"c":262.9472907566,"v":393077.4908745327,"t":1714370400}
{"o":262.9472907566,"h":263.8395155962,"l":261.8741021673,"c":262.9579630218,"v":361949.6821025995,"t":1714374000}
{"o":262.9579630218,"h":263.5585875089,"l":260.58343739,"c":262.8123531066,"v":304389.8497314777,"t":1714377600}
{"o":262.8123531066,"h":265.163525676,"l":262.106784205,"c":264.113371679,"v":334569.522230992,"t":1714381200}
{"o":264.113371679,"h":266.476349359,"l":262.5423598557,"c":263.5959313207,"v":328788.5810724763,"t":1714384800}
{"o":263.5959313207,"h":264.0991376715,"l":261.612621195,"c":262.4526784863,"v":286950.1948648567,"t":1714388400}
{"o":262.4526784863,"h":265.0413289685,"l":260.942859735,"c":264.9493794727,"v":457369.5747427269,"t":1714392000}
{"o":264.9493794727,"h":266.3481487306,"l":261.2496675831,"c":262.6489039617,"v":513259.7194112206,"t":1714395600}
{"o":262.6489039617,"h":267.8206443087,"l":261.8635972318,"c":266.3458984954,"v":497136.6791033817,"t":1714399200}
{"o":266.3458984954,"h":267.3080291409,"l":264.336871426,"c":266.0954425712,"v":446407.7569362079,"t":1714402800}
{"o":266.0954425712,"h":266.3841655048,"l":259.8703840286,"c":260.537694184,"v":490046.4534163657,"t":1714406400}
{"o":260.537694184,"h":265.0267288515,"l":259.9998241286,"c":263.2346730548,"v":595970.7321497663,"t":1714410000}
{"o":263.2346730548,"h":263.3958425317,"l":260.3547996723,"c":262.0679962327,"v":478968.2079593412,"t":1714413600}
{"o":262.0679962327,"h":263.7434059958,"l":260.2653308633,"c":262.9303621118,"v":572484.7093818618,"t":1714417200}
{"o":262.9303621118,"h":264.4315214833,"l":261.7497680342,"c":262.9353175646,"v":517192.0741816509,"t":1714420800}
{"o":262.9353175646,"h":263.7303117346,"l":261.0507965118,"c":262.903751047,"v":354155.9336593276,"t":1714424400}
{"o":262.903751047,"h":269.0281704596,"l":262.4710860549,"c":268.0851687752,"v":449871.6879492207,"t":1714428000}
{"o":268.0851687752,"h":270.3443322257,"l":266.0694831481,"c":268.4432404784,"v":437751.9426758788,"t":1714431600}
{"o":268.4432404784,"h":272.4817339829,"l":266.7221302984,"c":271.1160398767,"v":385113.5966737455,"t":1714435200}
{"o":271.1160398767,"h":271.5124753168,"l":265.9867093668,"c":266.0644298069,"v":381507.5867226537,"t":1714438800}
{"o":266.0644298069,"h":268.2480249731,"l":262.9137075588,"c":267.3814758174,"v":396335.0385047022,"t":1714442400}
{"o":267.3814758174,"h":267.864725719,"l":265.3760901405,"c":265.9487838529,"v":301795.0991259447,"t":1714446000}
{"o":265.9487838529,"h":266.7450675251,"l":262.2919778345,"c":264.2836330994,"v":357258.1511969378,"t":1714449600}
{"o":264.2836330994,"h":265.1017473869,"l":261.9554299632,"c":263.6257087864,"v":325608.0789964203,"t":1714453200}
{"o":263.6257087864,"h":265.6514700795,"l":262.4073914066,"c":264.693445325,"v":323616.2552957647,"t":1714456800}
{"o":264.693445325,"h":265.3631934134,"l":263.0215884474,"c":263.0966094361,"v":248334.658436988,"t":1714460400}
{"o":263.0966094361,"h":264.1274031757,"l":253.7363288044,"c":255.047812764,"v":507783.0729834293,"t":1714464000}
{"o":255.047812764,"h":256.6062645588,"l":249.5860857239,"c":253.4777859976,"v":473558.9076866484,"t":1714467600}
{"o":253.4777859976,"h":254.7141366623,"l":252.1782084902,"c":253.4277721729,"v":328058.0427095221,"t":1714471200}
{"o":253.4277721729,"h":253.4612544233,"l":249.7512512451,"c":250.845046777,"v":445482.5220257145,"t":1714474800}
{"o":250.845046777,"h":251.9802781725,"l":247.0365418626,"c":251.3459879426,"v":667878.3396691757,"t":1714478400}
{"o":251.3459879426,"h":252.2908072088,"l":247.9310460137,"c":248.6645392329,"v":467761.0436535918,"t":1714482000}
{"o":248.6645392329,"h":253.9282694408,"l":248.1471096653,"c":250.9288679044,"v":628858.4280888336,"t":1714485600}
{"o":250.9288679044,"h":252.3552289991,"l":246.7407011071,"c":248.8839680982,"v":580269.6728603654,"t":1714489200}
{"o":248.8839680982,"h":248.8839680982,"l":239.7678958151,"c":244.611961999,"v":1029596.1656846628,"t":1714492800}
{"o":244.611961999,"h":245.3878940574,"l":240.9602816161,"c":242.8268556626,"v":636035.0581685108,"t":1714496400}
{"o":242.8268556626,"h":244.0913332198,"l":240.3963144414,"c":241.8213696306,"v":490479.2996370691,"t":1714500000}
{"o":241.8213696306,"h":243.1485696285,"l":235.9660894397,"c":239.2472125401,"v":720410.58378526,"t":1714503600}
{"o":239.2472125401,"h":245.2469440874,"l":239.1067121797,"c":243.2558630606,"v":657063.4898960931,"t":1714507200}
{"o":243.2558630606,"h":246.3854637134,"l":243.1256781931,"c":244.7292636045,"v":482561.6628578014,"t":1714510800}
{"o":244.7292636045,"h":250.8027338966,"l":244.5453872177,"c":248.0513323984,"v":621147.2488417669,"t":1714514400}
{"o":248.0513323984,"h":248.9700510479,"l":245.9140784513,"c":246.8160194949,"v":349260.032948036,"t":1714518000}
{"o":246.8160194949,"h":247.971090817,"l":242.5710806463,"c":243.6494641551,"v":432269.3632505155,"t":1714521600}
{"o":243.6494641551,"h":248.2703184929,"l":242.2722548858,"c":247.1239500487,"v":434266.353616241,"t":1714525200}
{"o":247.1239500487,"h":247.7415407338,"l":241.1225169253,"c":243.6302072249,"v":486073.5629045302,"t":1714528800}
{"o":243.6302072249,"h":246.5156467191,"l":242.7997138006,"c":245.7137475562,"v":375906.6625523931,"t":1714532400}
{"o":245.7137475562,"h":247.1689345516,"l":244.7092572797,"c":245.1523969788,"v":324998.772212273,"t":1714536000}
{"o":245.1523969788,"h":246.6169984732,"l":242.7756220714,"c":243.6106455347,"v":328234.3625485898,"t":1714539600}
{"o":243.6106455347,"h":244.3377330518,"l":238.5747676303,"c":239.29613678,"v":421240.1010215094,"t":1714543200}
{"o":239.29613678,"h":240.3810510377,"l":226.188743738,"c":234.6944114213,"v":983470.1183329273,"t":1714546800}
{"o":234.6944114213,"h":236.3870497802,"l":231.288716976,"c":235.7557241956,"v":725566.9272893058,"t":1714550400}
{"o":235.7557241956,"h":238.6493039013,"l":234.7372665273,"c":235.0634716047,"v":455152.3464369313,"t":1714554000}
{"o":235.0634716047,"h":237.5332223551,"l":234.1980313407,"c":236.9233849928,"v":444386.1205916345,"t":1714557600}
{"o":236.9233849928,"h":239.6152161655,"l":236.1260598365,"c":239.3422883027,"v":335281.9938560175,"t":1714561200}
{"o":239.3422883027,"h":243.2905319832,"l":238.3597005351,"c":241.0480301901,"v":510327.0037853391,"t":1714564800}
{"o":241.0480301901,"h":241.6775616011,"l":237.5966991804,"c":240.1816658548,"v":559922.8361344911,"t":1714568400}
{"o":240.1816658548,"h":241.5146043663,"l":237.9661258816,"c":240.2828668512,"v":430918.8415553063,"t":1714572000}
{"o":240.2828668512,"h":240.5322302315,"l":236.4100704616,"c":240.1280691466,"v":630362.1780539193,"t":1714575600}
{"o":240.1280691466,"h":246.571417825,"l":238.7276007553,"c":242.352784999,"v":572640.8806812873,"t":1714579200}
{"o":242.352784999,"h":248.5638319484,"l":240.9654824929,"c":246.9487894445,"v":661795.3418421536,"t":1714582800}
{"o":246.9487894445,"h":264.7868009039,"l":246.1882501755,"c":260.8322955119,"v":1300273.8489589174,"t":1714586400}
{"o":260.8322955119,"h":263.5846119415,"l":250.6327758915,"c":252.6024256705,"v":1147248.8543419212,"t":1714590000}
{"o":252.6024256705,"h":259.3869171022,"l":250.8073614036,"c":256.709739405,"v":1104464.2292049474,"t":1714593600}
{"o":256.709739405,"h":261.9654903976,"l":255.0457372542,"c":259.6231516851,"v":573636.1810881272,"t":1714597200}
{"o":259.6231516851,"h":261.8667900405,"l":258.0974557149,"c":259.6173308287,"v":453476.8520151073,"t":1714600800}
{"o":259.6173308287,"h":263.0937680309,"l":258.7520886662,"c":262.135291227,"v":402365.107284517,"t":1714604400}
{"o":262.135291227,"h":262.8553825066,"l":255.2901160315,"c":255.9221933557,"v":466324.753738632,"t":1714608000}
{"o":255.9221933557,"h":257.0965595419,"l":251.2760821502,"c":252.4980219423,"v":449956.6208900909,"t":1714611600}
{"o":252.4980219423,"h":254.2237061542,"l":250.553113162,"c":252.357625818,"v":401264.1687454149,"t":1714615200}
{"o":252.357625818,"h":255.1036409085,"l":252.0229496497,"c":253.2438760712,"v":417754.3727176984,"t":1714618800}
{"o":253.2438760712,"h":255.3103576694,"l":251.3416610797,"c":252.4347023149,"v":358837.1808018787,"t":1714622400}
{"o":252.4347023149,"h":252.7605851477,"l":249.6694375037,"c":252.2645199737,"v":337725.4835277227,"t":1714626000}
{"o":252.2645199737,"h":253.9519137418,"l":251.8065021789,"c":252.7287096732,"v":288411.8783292546,"t":1714629600}
{"o":252.7287096732,"h":259.8005577045,"l":252.4096160974,"c":255.9111031811,"v":380011.0506244995,"t":1714633200}
{"o":255.9111031811,"h":260.9513170859,"l":255.3979937153,"c":259.7585873395,"v":332732.7812544664,"t":1714636800}
{"o":259.7585873395,"h":260.7137420927,"l":257.9756805642,"c":260.3302307773,"v":306141.2176869152,"t":1714640400}
{"o":260.3302307773,"h":263.8483400365,"l":258.6442435843,"c":262.0185259655,"v":443706.6144340368,"t":1714644000}
{"o":262.0185259655,"h":271.1812240968,"l":261.6793654653,"c":270.1992874616,"v":737239.4069069278,"t":1714647600}
{"o":270.1992874616,"h":271.0274225467,"l":266.5161944731,"c":266.9225574223,"v":609911.3031814316,"t":1714651200}
{"o":266.9225574223,"h":268.0993452744,"l":263.9171953418,"c":264.6170875815,"v":550225.4925060548,"t":1714654800}
{"o":264.6170875815,"h":271.3865735687,"l":263.1618778753,"c":270.2383115676,"v":615826.1064128111,"t":1714658400}
{"o":270.2383115676,"h":273.7247522106,"l":269.3998395118,"c":271.0066708388,"v":723134.7254298682,"t":1714662000}
{"o":271.0066708388,"h":271.3856398021,"l":268.3876913881,"c":268.3988259422,"v":517399.5115420643,"t":1714665600}
{"o":268.3988259422,"h":272.4621166933,"l":267.9439082811,"c":270.9281240906,"v":519272.6762358466,"t":1714669200}
{"o":270.9281240906,"h":272.0199156718,"l":268.4399153216,"c":268.7626532255,"v":452208.7731800802,"t":1714672800}
{"o":268.7626532255,"h":269.5450210347,"l":266.9080560803,"c":269.0773353793,"v":403397.6233072513,"t":1714676400}
{"o":269.0773353793,"h":270.3661821286,"l":264.2061223045,"c":266.1962288745,"v":460959.4422545616,"t":1714680000}
{"o":266.1962288745,"h":270.3768494036,"l":265.740851254,"c":270.0832466442,"v":522270.1463114295,"t":1714683600}
{"o":270.0832466442,"h":274.1965488269,"l":268.764685221,"c":270.6372974277,"v":512476.5880383356,"t":1714687200}
{"o":270.6372974277,"h":271.5099269469,"l":268.0317391681,"c":268.1718578514,"v":350058.141144991,"t":1714690800}
{"o":268.1718578514,"h":271.2585271109,"l":266.3967796967,"c":268.728544854,"v":400395.2434802645,"t":1714694400}
{"o":268.728544854,"h":275.3109361016,"l":268.2476632785,"c":271.9468852989,"v":485699.7601407592,"t":1714698000}
{"o":271.9468852989,"h":276.2816841124,"l":271.1270359711,"c":272.2907685061,"v":479720.0360298718,"t":1714701600}
{"o":272.2907685061,"h":275.8311529581,"l":272.1805676635,"c":274.7039238306,"v":498682.5422275321,"t":1714705200}
{"o":274.7039238306,"h":275.9384886605,"l":272.3778747764,"c":272.9379893422,"v":458992.6997060739,"t":1714708800}
{"o":272.9379893422,"h":274.6173824028,"l":270.7678210744,"c":271.4905367424,"v":374817.6689112451,"t":1714712400}
{"o":271.4905367424,"h":272.0507184807,"l":269.3729684413,"c":270.0158798189,"v":304211.1991535303,"t":1714716000}
{"o":270.0158798189,"h":271.4712401739,"l":266.485941753,"c":267.4786479838,"v":319997.6435488557,"t":1714719600}
{"o":267.4786479838,"h":270.3068364308,"l":266.4266482712,"c":267.8232898088,"v":320446.7957609891,"t":1714723200}
{"o":267.8232898088,"h":271.1896041715,"l":266.8204562138,"c":270.0296464134,"v":299749.8503782786,"t":1714726800}
{"o":270.0296464134,"h":270.8066346652,"l":265.4500253734,"c":267.4199290093,"v":308330.381411977,"t":1714730400}
{"o":267.4199290093,"h":267.8147375203,"l":264.9322542551,"c":266.7165679755,"v":308307.1023793949,"t":1714734000}
{"o":266.7165679755,"h":277.8585923517,"l":265.8928120087,"c":276.666098804,"v":695946.4074173485,"t":1714737600}
{"o":276.666098804,"h":280.6578430636,"l":275.1666134577,"c":278.5894302383,"v":755889.1133652554,"t":1714741200}
{"o":278.5894302383,"h":280.4323418633,"l":275.2345025721,"c":277.9416856335,"v":630261.8321933051,"t":1714744800}
{"o":277.9416856335,"h":278.9810382161,"l":274.5101308915,"c":276.7910331905,"v":460190.7521314292,"t":1714748400}
{"o":276.7910331905,"h":278.9615268241,"l":275.7418196149,"c":276.2020112819,"v":493504.4358118487,"t":1714752000}
{"o":276.2020112819,"h":277.7180272276,"l":275.1799739049,"c":277.1682896485,"v":627327.0169965916,"t":1714755600}
{"o":277.1682896485,"h":278.5328205073,"l":275.7481935376,"c":276.2712298414,"v":389127.5845787178,"t":1714759200}
{"o":276.2712298414,"h":278.4402971833,"l":274.94143495,"c":278.397058768,"v":417539.1014505498,"t":1714762800}
{"o":278.397058768,"h":282.764992859,"l":277.4407431953,"c":280.2916609871,"v":498965.0933504321,"t":1714766400}
{"o":280.2916609871,"h":281.5177071611,"l":277.8114927672,"c":278.9962353807,"v":384260.3505796412,"t":1714770000}
{"o":278.9962353807,"h":280.616525241,"l":278.4886456814,"c":279.6467157397,"v":363913.705139551,"t":1714773600}
{"o":279.6467157397,"h":282.785418448,"l":279.2537926422,"c":280.215916461,"v":465364.7850509844,"t":1714777200}
{"o":280.215916461,"h":282.639855699,"l":279.6628550766,"c":281.2870251678,"v":443544.2379762914,"t":1714780800}
{"o":281.2870251678,"h":282.396086543,"l":279.2923007897,"c":279.6374341799,"v":419653.1424857898,"t":1714784400}
{"o":279.6374341799,"h":280.7874017009,"l":277.2542298937,"c":279.9796800374,"v":386324.2571682443,"t":1714788000}
{"o":279.9796800374,"h":282.0782607716,"l":279.614701338,"c":281.2135130218,"v":328174.4511563688,"t":1714791600}
{"o":281.2135130218,"h":285.3541185975,"l":280.8644763111,"c":283.6078958759,"v":377658.4119822931,"t":1714795200}
{"o":283.6078958759,"h":284.1127762504,"l":281.0236740404,"c":282.8937970224,"v":371071.2779672759,"t":1714798800}
{"o":282.8937970224,"h":283.5508576432,"l":280.6323382796,"c":280.8588072312,"v":291445.3713797626,"t":1714802400}
{"o":280.8588072312,"h":281.766918731,"l":280.0396935161,"c":280.6126706233,"v":306176.7217458256,"t":1714806000}
{"o":280.6126706233,"h":283.21410963,"l":280.3093896009,"c":282.6177818521,"v":313730.1703833897,"t":1714809600}
{"o":282.6177818521,"h":283.2279235498,"l":281.4033839646,"c":282.5524288969,"v":299069.4350295624,"t":1714813200}
{"o":282.5524288969,"h":290.6392983666,"l":281.364654522,"c":290.1036392073,"v":405268.9500684027,"t":1714816800}
{"o":290.1036392073,"h":290.5908226634,"l":284.599096308,"c":285.4275423707,"v":556742.5064016241,"t":1714820400}
{"o":285.4275423707,"h":288.6250420516,"l":284.7125381523,"c":288.6029369342,"v":470833.6841520905,"t":1714824000}
{"o":288.6029369342,"h":289.1261051269,"l":284.0378863102,"c":286.3442337505,"v":446061.7080981859,"t":1714827600}
{"o":286.3442337505,"h":290.4435056788,"l":284.2950936493,"c":285.8406690797,"v":468311.0749306729,"t":1714831200}
{"o":285.8406690797,"h":286.6410846034,"l":283.5776264682,"c":285.0393045058,"v":401917.4848006013,"t":1714834800}
{"o":285.0393045058,"h":286.4831086069,"l":283.0821650001,"c":286.1141794225,"v":417499.0338032331,"t":1714838400}
{"o":286.1141794225,"h":286.4200057359,"l":283.1400149698,"c":285.1892727166,"v":468476.0872005747,"t":1714842000}
{"o":285.1892727166,"h":287.4459248729,"l":284.0275589837,"c":286.1723061969,"v":429373.0297789203,"t":1714845600}
{"o":286.1723061969,"h":287.6789405052,"l":285.5888694814,"c":287.3804933269,"v":327811.6892363299,"t":1714849200}
{"o":287.3804933269,"h":288.3136930626,"l":286.2691543487,"c":286.7806108685,"v":354236.2936798496,"t":1714852800}
{"o":286.7806108685,"h":288.1844992904,"l":284.2011401275,"c":285.4810821332,"v":329599.0301711498,"t":1714856400}
{"o":285.4810821332,"h":286.2028500546,"l":284.1448569237,"c":284.5009845397,"v":284262.3791072576,"t":1714860000}
{"o":284.5009845397,"h":285.6950431541,"l":284.1718884973,"c":284.6811621859,"v":292788.1923285868,"t":1714863600}
{"o":284.6811621859,"h":286.9717743951,"l":281.2962885168,"c":282.8491713981,"v":427229.0478893737,"t":1714867200}
{"o":282.8491713981,"h":283.5477700828,"l":279.0254029843,"c":281.7401817654,"v":450886.2863941264,"t":1714870800}
{"o":281.7401817654,"h":283.7018472228,"l":281.335031909,"c":281.5919325184,"v":328084.5527354429,"t":1714874400}
{"o":281.5919325184,"h":282.0697939321,"l":279.4074744096,"c":281.7909568341,"v":287835.6182495467,"t":1714878000}
{"o":281.7909568341,"h":282.4563842774,"l":280.7998885361,"c":282.0205453786,"v":286049.6381275433,"t":1714881600}
{"o":282.0205453786,"h":284.5689149656,"l":281.032070325,"c":281.6899441431,"v":426084.2900899179,"t":1714885200}
{"o":281.6899441431,"h":283.3252085458,"l":280.8588737272,"c":281.797506127,"v":422516.5943698511,"t":1714888800}
{"o":281.797506127,"h":284.8955991567,"l":281.3071227978,"c":283.8784233429,"v":369223.1625599678,"t":1714892400}
{"o":283.8784233429,"h":286.0065198096,"l":283.1004349272,"c":284.3277995799,"v":365558.1285414526,"t":1714896000}
{"o":284.3277995799,"h":284.6184202619,"l":282.7253348312,"c":284.0447685711,"v":290831.641865888,"t":1714899600}
{"o":284.0447685711,"h":284.9613627438,"l":282.8933613356,"c":284.657720937,"v":258190.9399871685,"t":1714903200}
{"o":284.657720937,"h":286.0862780544,"l":283.7737005718,"c":285.754339669,"v":236577.3071969306,"t":1714906800}
{"o":285.754339669,"h":286.3136568728,"l":283.9396087525,"c":284.345651703,"v":319476.8360548702,"t":1714910400}
{"o":284.345651703,"h":287.2919254833,"l":283.1977950256,"c":286.2798467926,"v":367547.3486291084,"t":1714914000}
{"o":286.2798467926,"h":288.4928654246,"l":284.1325989435,"c":288.105540775,"v":363148.9596290379,"t":1714917600}
{"o":288.105540775,"h":288.4143929263,"l":286.4526575034,"c":287.3584681747,"v":421378.1769011546,"t":1714921200}
{"o":287.3584681747,"h":288.1358263808,"l":285.5184421049,"c":286.7811869386,"v":389583.3557462874,"t":1714924800}
{"o":286.7811869386,"h":288.7773526426,"l":285.6549968757,"c":286.0453758512,"v":424451.6256224328,"t":1714928400}
{"o":286.0453758512,"h":286.4937955931,"l":283.9832567984,"c":284.7222188986,"v":468066.162104828,"t":1714932000}
{"o":284.7222188986,"h":285.9584399368,"l":283.8625336181,"c":284.6861997356,"v":425009.6091520548,"t":1714935600}
{"o":284.6861997356,"h":284.7496363797,"l":282.3682242982,"c":283.5100170654,"v":431124.9541561119,"t":1714939200}
{"o":283.5100170654,"h":284.030426117,"l":282.0548304735,"c":283.8040978248,"v":348622.0432974086,"t":1714942800}
{"o":283.8040978248,"h":283.9970866869,"l":281.9900656056,"c":283.078026211,"v":420557.0697962043,"t":1714946400}
{"o":283.078026211,"h":285.2160922919,"l":282.783010927,"c":284.0553426617,"v":367373.8126512507,"t":1714950000}
{"o":284.0553426617,"h":287.15845917,"l":283.3987137686,"c":286.5821950248,"v":340117.0885541415,"t":1714953600}
{"o":286.5821950248,"h":288.7744172115,"l":285.6332251543,"c":286.1430777034,"v":458883.45572194,"t":1714957200}
{"o":286.1430777034,"h":287.912740949,"l":284.537730247,"c":284.8229099789,"v":393984.5241281788,"t":1714960800}
{"o":284.8229099789,"h":285.678223076,"l":283.3840377392,"c":285.1724685771,"v":345244.7725977123,"t":1714964400}
{"o":285.1724685771,"h":289.2779975113,"l":284.3818806978,"c":288.2965295429,"v":366724.0709934985,"t":1714968000}
{"o":288.2965295429,"h":290.4006307855,"l":286.983718541,"c":289.8094993968,"v":358439.0234044139,"t":1714971600}
{"o":289.8094993968,"h":293.9396643353,"l":289.1769229353,"c":290.0053749179,"v":380736.7277150555,"t":1714975200}
{"o":290.0053749179,"h":291.5606245401,"l":287.8594858333,"c":289.7519771333,"v":334369.5005666344,"t":1714978800}
{"o":289.7519771333,"h":301.4160023797,"l":289.7519771333,"c":300.9161267603,"v":624812.1895624319,"t":1714982400}
{"o":300.9161267603,"h":304.9388643991,"l":300.6952868364,"c":304.4935123322,"v":560916.7523568112,"t":1714986000}
{"o":304.4935123322,"h":305.7953535992,"l":295.6321078266,"c":297.3130372983,"v":545914.3828620187,"t":1714989600}
{"o":297.3130372983,"h":301.4860001538,"l":297.088837722,"c":300.1520272504,"v":532148.6393963469,"t":1714993200}
{"o":300.1520272504,"h":301.2292792919,"l":291.9519306712,"c":294.3137718638,"v":532110.7868335226,"t":1714996800}
{"o":294.3137718638,"h":301.1945130062,"l":293.3903024819,"c":299.5220860027,"v":650113.0899887944,"t":1715000400}
{"o":299.5220860027,"h":304.4341765705,"l":297.1514279905,"c":297.5059563871,"v":569080.959615125,"t":1715004000}
{"o":297.5059563871,"h":301.2101369094,"l":294.1720167097,"c":299.9274838319,"v":576902.5454170466,"t":1715007600}
{"o":299.9274838319,"h":300.5246853059,"l":294.7640760647,"c":295.5891388098,"v":467998.854712869,"t":1715011200}
{"o":295.5891388098,"h":298.8621458201,"l":292.2737972136,"c":294.8999410604,"v":535972.3486341262,"t":1715014800}
{"o":294.8999410604,"h":298.9017672141,"l":294.5199541729,"c":298.1159761146,"v":509579.4636566814,"t":1715018400}
{"o":298.1159761146,"h":298.9785933179,"l":294.3109223956,"c":298.9029730928,"v":565931.7373895682,"t":1715022000}
{"o":298.9029730928,"h":302.4547228244,"l":297.5325822358,"c":301.0543138576,"v":459458.7528509038,"t":1715025600}
{"o":301.0543138576,"h":303.5581173555,"l":300.3412675082,"c":303.1794677145,"v":402172.4802217617,"t":1715029200}
{"o":303.1794677145,"h":303.3211034288,"l":300.4506275316,"c":301.3066310177,"v":364815.0878557929,"t":1715032800}
{"o":301.3066310177,"h":301.3066310177,"l":297.204247375,"c":297.8614153801,"v":346424.8445139198,"t":1715036400}
{"o":297.8614153801,"h":301.3681265746,"l":296.1502604642,"c":299.2003345542,"v":427201.3747222261,"t":1715040000}
{"o":299.2003345542,"h":309.0801186873,"l":298.6300831417,"c":306.9556171908,"v":497862.6341972569,"t":1715043600}
{"o":306.9556171908,"h":307.9491325513,"l":303.9314811192,"c":305.6123837407,"v":398426.8493539892,"t":1715047200}
{"o":305.6123837407,"h":305.8055562378,"l":294.594732712,"c":299.9646422571,"v":526407.6724289489,"t":1715050800}
{"o":299.9646422571,"h":303.7310277398,"l":299.6775541776,"c":302.1218605971,"v":375117.2383624504,"t":1715054400}
{"o":302.1218605971,"h":303.715441349,"l":300.0127437321,"c":302.0837625026,"v":375575.2997115566,"t":1715058000}
{"o":302.0837625026,"h":303.0472709659,"l":298.4375404502,"c":300.6612458118,"v":345721.9757222963,"t":1715061600}
{"o":300.6612458118,"h":304.5989694354,"l":299.356514485,"c":302.4618916309,"v":501574.3079153833,"t":1715065200}
{"o":302.4618916309,"h":309.6421113685,"l":301.7311988374,"c":308.5272542936,"v":533121.7915434522,"t":1715068800}
{"o":308.5272542936,"h":310.5538622363,"l":306.5297192785,"c":306.7046197987,"v":375041.4667878007,"t":1715072400}
{"o":306.7046197987,"h":307.657335313,"l":303.7658909653,"c":305.7374899613,"v":343162.5302736011,"t":1715076000}
{"o":305.7374899613,"h":306.2692960782,"l":301.6717608025,"c":301.9321819957,"v":375526.2595364002,"t":1715079600}
{"o":301.9321819957,"h":303.6073055517,"l":300.5149956414,"c":302.8307780416,"v":455004.3521746921,"t":1715083200}
{"o":302.8307780416,"h":303.4137333504,"l":297.6613092481,"c":298.8127815419,"v":519163.7833568929,"t":1715086800}
{"o":298.8127815419,"h":303.8361585562,"l":296.6504657621,"c":303.5529720312,"v":547265.3941764049,"t":1715090400}
{"o":303.5529720312,"h":306.3351620795,"l":300.5265302155,"c":301.5697192287,"v":469050.8972053264,"t":1715094000}
{"o":301.5697192287,"h":303.1236286212,"l":299.3923889036,"c":302.4130386341,"v":417348.4739622694,"t":1715097600}
{"o":302.4130386341,"h":302.48501886,"l":297.7131157783,"c":298.8091315226,"v":404220.9737218165,"t":1715101200}
{"o":298.8091315226,"h":299.2255996795,"l":293.7404855095,"c":295.7242546665,"v":563290.4642661726,"t":1715104800}
{"o":295.7242546665,"h":295.9756879026,"l":293.7709695281,"c":294.6726407156,"v":454371.2051866875,"t":1715108400}
{"o":294.6726407156,"h":297.0495744414,"l":293.9734124688,"c":295.028747772,"v":515041.4004053295,"t":1715112000}
{"o":295.028747772,"h":296.6205104006,"l":291.83376631,"c":294.1354357505,"v":529203.9030004516,"t":1715115600}
{"o":294.1354357505,"h":294.8181116319,"l":291.5186807916,"c":292.1754620086,"v":698453.710698124,"t":1715119200}
{"o":292.1754620086,"h":292.5153489457,"l":288.0624234031,"c":288.3628910784,"v":589338.2681627488,"t":1715122800}
{"o":288.3628910784,"h":291.5979805548,"l":286.9834118914,"c":290.6248613032,"v":609252.9020813246,"t":1715126400}
{"o":290.6248613032,"h":291.0694237184,"l":288.4085997666,"c":289.4323122878,"v":397172.2043838434,"t":1715130000}
{"o":289.4323122878,"h":292.2114538342,"l":289.199606456,"c":290.7740637415,"v":304340.2679928442,"t":1715133600}
{"o":290.7740637415,"h":291.5884341899,"l":288.8104063718,"c":291.2695107638,"v":318264.2413967191,"t":1715137200}
{"o":291.2695107638,"h":291.8084382005,"l":285.428486539,"c":287.0708589084,"v":332554.0686371057,"t":1715140800}
{"o":287.0708589084,"h":288.2850208905,"l":285.0644651778,"c":286.7473537786,"v":288883.1427738823,"t":1715144400}
{"o":286.7473537786,"h":288.9141246789,"l":283.9519865023,"c":287.4854251979,"v":356945.2170251821,"t":1715148000}
{"o":287.4854251979,"h":288.923997429,"l":284.1026998346,"c":285.3183356064,"v":323461.7282106723,"t":1715151600}
{"o":285.3183356064,"h":286.4595775906,"l":283.2608884022,"c":285.5373813167,"v":302415.3882922888,"t":1715155200}
{"o":285.5373813167,"h":285.860631484,"l":281.9678305705,"c":284.2591692999,"v":308254.6861022878,"t":1715158800}
{"o":284.2591692999,"h":286.0772272047,"l":283.5765995347,"c":285.6697122788,"v":301202.8460172991,"t":1715162400}
{"o":285.6697122788,"h":286.1631850729,"l":282.1850607399,"c":283.0939885185,"v":297805.2088065891,"t":1715166000}
{"o":283.0939885185,"h":284.8926271013,"l":281.3818469708,"c":283.8154741725,"v":343455.1707797204,"t":1715169600}
{"o":283.8154741725,"h":287.9199591684,"l":282.1106809257,"c":287.826607901,"v":460116.3459384816,"t":1715173200}
{"o":287.826607901,"h":290.1398098731,"l":286.2832228511,"c":287.9658750044,"v":457947.0875897458,"t":1715176800}
{"o":287.9658750044,"h":288.773118357,"l":282.2264812427,"c":283.9762277885,"v":453060.2499434588,"t":1715180400}
{"o":283.9762277885,"h":284.5708081462,"l":281.7212546083,"c":284.563377764,"v":344507.8811347493,"t":1715184000}
{"o":284.563377764,"h":286.2901575929,"l":284.332213529,"c":285.2700483402,"v":344123.8278751477,"t":1715187600}
{"o":285.2700483402,"h":290.5058960335,"l":284.9373280172,"c":286.3527490918,"v":424919.6785420762,"t":1715191200}
{"o":286.3527490918,"h":287.7184067119,"l":282.3376418081,"c":283.6086730663,"v":415195.119447165,"t":1715194800}
{"o":283.6086730663,"h":284.3820162763,"l":271.680084295,"c":274.8250472903,"v":616319.2126623176,"t":1715198400}
{"o":274.8250472903,"h":277.0659136308,"l":272.7493378755,"c":275.1001571173,"v":512229.9639737547,"t":1715202000}
{"o":275.1001571173,"h":277.403086958,"l":274.0085656936,"c":275.7001627783,"v":484147.4005973821,"t":1715205600}
{"o":275.7001627783,"h":278.0500368195,"l":274.8008618875,"c":276.9579171494,"v":401475.9881985707,"t":1715209200}
{"o":276.9579171494,"h":280.1098212619,"l":276.5005983643,"c":279.2857853183,"v":389657.6157482362,"t":1715212800}
{"o":279.2857853183,"h":281.4517126152,"l":278.9579440139,"c":281.190577253,"v":409630.311228631,"t":1715216400}
{"o":281.190577253,"h":282.3711660091,"l":279.7028410119,"c":280.9046355426,"v":344788.128781679,"t":1715220000}
{"o":280.9046355426,"h":281.8638935158,"l":278.8989441546,"c":280.7087475539,"v":303542.4584599108,"t":1715223600}
{"o":280.7087475539,"h":282.097107284,"l":279.7643405593,"c":280.1794190388,"v":270630.1947041305,"t":1715227200}
{"o":280.1794190388,"h":282.6393868041,"l":279.8855594809,"c":281.5511667354,"v":345202.7805582262,"t":1715230800}
{"o":281.5511667354,"h":284.1368616965,"l":281.3324509793,"c":282.3370808304,"v":356294.1879048076,"t":1715234400}
{"o":282.3370808304,"h":283.3241152422,"l":278.0012264208,"c":278.942763012,"v":349580.5090636568,"t":1715238000}
{"o":278.942763012,"h":280.3969777948,"l":278.3354956812,"c":280.1253867885,"v":349789.9725049119,"t":1715241600}
{"o":280.1253867885,"h":280.5556617024,"l":276.1720571504,"c":278.272416828,"v":340954.8042085954,"t":1715245200}
{"o":278.272416828,"h":278.4868994702,"l":274.1813169509,"c":274.4621208428,"v":344351.7506543969,"t":1715248800}
{"o":274.4621208428,"h":278.9963929518,"l":273.9989436877,"c":278.0985645739,"v":311692.7062223708,"t":1715252400}
{"o":278.0985645739,"h":281.3076405951,"l":278.0328985691,"c":280.951464004,"v":343410.5703653518,"t":1715256000}
{"o":280.951464004,"h":281.9155992451,"l":275.7545593765,"c":278.413186615,"v":469178.4496445601,"t":1715259600}
{"o":278.413186615,"h":282.2288960928,"l":277.6704467763,"c":282.2288960928,"v":469479.4502180403,"t":1715263200}
{"o":282.2288960928,"h":288.1952883708,"l":281.3260284656,"c":285.2871674633,"v":584144.2167346022,"t":1715266800}
{"o":285.2871674633,"h":289.7019447475,"l":284.6488731124,"c":284.7688900124,"v":675373.0211469348,"t":1715270400}
{"o":284.7688900124,"h":287.1928501952,"l":283.9448271553,"c":285.8224461385,"v":490121.0745568222,"t":1715274000}
{"o":285.8224461385,"h":288.0556395957,"l":285.2398003773,"c":287.7671681926,"v":382738.5580845539,"t":1715277600}
{"o":287.7671681926,"h":294.2819305334,"l":287.6925660546,"c":294.2018290468,"v":479177.4391361112,"t":1715281200}
{"o":294.2018290468,"h":295.3612515224,"l":290.8281183288,"c":292.8366978814,"v":483544.5672318619,"t":1715284800}
{"o":292.8366978814,"h":294.0045858607,"l":291.4531886905,"c":293.1637356156,"v":410855.049953994,"t":1715288400}
{"o":293.1637356156,"h":298.9404238821,"l":292.5619016881,"c":298.247543089,"v":559954.0256779902,"t":1715292000}
{"o":298.247543089,"h":298.7874614526,"l":294.6167404647,"c":297.3407733443,"v":574002.39287333,"t":1715295600}
{"o":297.3407733443,"h":298.827896278,"l":294.6985181182,"c":296.1148164326,"v":441369.0159768692,"t":1715299200}
{"o":296.1148164326,"h":301.1742104048,"l":294.7914040545,"c":299.0048113342,"v":437209.4185780328,"t":1715302800}
{"o":299.0048113342,"h":299.7100955222,"l":297.4088398686,"c":299.2058022363,"v":373993.9049992645,"t":1715306400}
{"o":299.2058022363,"h":300.8907419038,"l":297.6863790099,"c":299.9026179707,"v":404222.6516211085,"t":1715310000}
{"o":299.9026179707,"h":301.473793014,"l":298.9733564566,"c":299.4615426352,"v":355890.9324828736,"t":1715313600}
{"o":299.4615426352,"h":300.2784273462,"l":296.5873937513,"c":298.4581301979,"v":305113.884409471,"t":1715317200}
{"o":298.4581301979,"h":302.4245546253,"l":297.7016920654,"c":301.7570504924,"v":307096.2170273267,"t":1715320800}
{"o":301.7570504924,"h":303.3428041912,"l":300.3602154802,"c":300.7979069282,"v":363479.8299003546,"t":1715324400}
{"o":300.7979069282,"h":301.0710951219,"l":298.7648909657,"c":300.3072730884,"v":327277.3411079944,"t":1715328000}
{"o":300.3072730884,"h":301.2176784616,"l":298.5320984973,"c":300.2773477732,"v":318592.2364700197,"t":1715331600}
{"o":300.2773477732,"h":300.6216929709,"l":298.3785756755,"c":300.2738077173,"v":268268.9800138279,"t":1715335200}
{"o":300.2738077173,"h":302.479555237,"l":297.9851569272,"c":301.9767722971,"v":343451.2175207256,"t":1715338800}
{"o":301.9767722971,"h":302.6305757974,"l":298.413934323,"c":298.7682596835,"v":354880.3079726796,"t":1715342400}
{"o":298.7682596835,"h":299.5343206744,"l":296.9860037396,"c":297.9982664534,"v":352592.4540783046,"t":1715346000}
{"o":297.9982664534,"h":298.7317249923,"l":284.1395123677,"c":287.3034313308,"v":753048.8596969417,"t":1715349600}
{"o":287.3034313308,"h":289.5667426426,"l":283.7719830065,"c":286.4941251162,"v":726565.044123302,"t":1715353200}
{"o":286.4941251162,"h":289.6452801304,"l":282.8055163427,"c":288.2951968814,"v":662879.9032905982,"t":1715356800}
{"o":288.2951968814,"h":288.8125340713,"l":283.9679593978,"c":285.576125324,"v":544721.8734545552,"t":1715360400}
{"o":285.576125324,"h":288.8019945023,"l":284.1447013237,"c":288.4363273272,"v":437735.0102969409,"t":1715364000}
{"o":288.4363273272,"h":289.3678829109,"l":285.4739148392,"c":286.769625972,"v":397731.5884606814,"t":1715367600}
{"o":286.769625972,"h":288.5078530524,"l":284.3636366566,"c":284.8849598842,"v":389723.4159111074,"t":1715371200}
{"o":284.8849598842,"h":286.6716213005,"l":284.1078135766,"c":285.3990110123,"v":392869.4577308054,"t":1715374800}
{"o":285.3990110123,"h":285.7555311084,"l":281.7942029594,"c":284.2396890981,"v":393019.2853276701,"t":1715378400}
{"o":284.2396890981,"h":285.8439299305,"l":284.0982916952,"c":284.7318991665,"v":344300.0769030691,"t":1715382000}
{"o":284.7318991665,"h":286.1111386639,"l":282.8334631025,"c":284.6247589396,"v":349659.7807041552,"t":1715385600}
{"o":284.6247589396,"h":287.9166841434,"l":283.9547874953,"c":284.564167267,"v":364446.4443478187,"t":1715389200}
{"o":284.564167267,"h":285.1011912865,"l":279.8539901739,"c":281.5905532318,"v":358752.922176587,"t":1715392800}
{"o":281.5905532318,"h":282.0062411185,"l":279.3743700921,"c":279.9940183389,"v":318550.1162262142,"t":1715396400}
{"o":279.9940183389,"h":282.6233852104,"l":279.7679716811,"c":281.9441299739,"v":293091.3233576415,"t":1715400000}
{"o":281.9441299739,"h":284.0436878428,"l":281.7423889285,"c":283.3993517021,"v":277178.6750143992,"t":1715403600}
{"o":283.3993517021,"h":285.4104404176,"l":282.8159592003,"c":283.6587406196,"v":291318.6376188911,"t":1715407200}
{"o":283.6587406196,"h":284.5437574157,"l":282.7204716732,"c":284.0001698056,"v":261510.0558959276,"t":1715410800}
{"o":284.0001698056,"h":284.1683847545,"l":280.7008951268,"c":280.8302814605,"v":280809.2245714928,"t":1715414400}
{"o":280.8302814605,"h":282.7119881995,"l":280.516413146,"c":282.6632176778,"v":274723.6995988901,"t":1715418000}
{"o":282.6632176778,"h":282.6964457283,"l":280.0458184997,"c":280.8789349178,"v":302627.3224450229,"t":1715421600}
{"o":280.8789349178,"h":281.7449154606,"l":278.8823497167,"c":280.8030726242,"v":294762.1935050387,"t":1715425200}
{"o":280.8030726242,"h":282.7432080078,"l":280.2730743471,"c":281.4348535541,"v":269486.487145887,"t":1715428800}
{"o":281.4348535541,"h":283.3510927473,"l":280.6436712509,"c":282.7753981831,"v":309485.9592544468,"t":1715432400}
{"o":282.7753981831,"h":283.4905322232,"l":281.5143446014,"c":282.3601129266,"v":310907.5434033118,"t":1715436000}
{"o":282.3601129266,"h":286.4152154576,"l":281.3882646658,"c":283.7863967686,"v":446013.522143317,"t":1715439600}
{"o":283.7863967686,"h":285.7125750007,"l":283.1019152231,"c":283.7468549261,"v":386841.5958999601,"t":1715443200}
{"o":283.7468549261,"h":284.4367951308,"l":282.4239225019,"c":283.8449850894,"v":333766.6401159191,"t":1715446800}
{"o":283.8449850894,"h":285.849170929,"l":283.7231620663,"c":285.06626513,"v":317281.1584194887,"t":1715450400}
{"o":285.06626513,"h":285.6901070252,"l":284.1962159568,"c":285.4503414889,"v":312572.5174739981,"t":1715454000}
{"o":285.4503414889,"h":285.5919744102,"l":282.9544398513,"c":284.464448977,"v":280194.5330636766,"t":1715457600}
{"o":284.464448977,"h":284.5743443653,"l":283.1440444744,"c":283.7400101848,"v":291683.9622001456,"t":1715461200}
{"o":283.7400101848,"h":284.5563567722,"l":282.7168288271,"c":284.1410220336,"v":320055.8480727206,"t":1715464800}
{"o":284.1410220336,"h":284.961037717,"l":282.7509338953,"c":283.3156011512,"v":268072.6515699894,"t":1715468400}
{"o":283.3156011512,"h":285.2808557522,"l":282.7844392582,"c":283.6404843839,"v":292336.616647299,"t":1715472000}
{"o":283.6404843839,"h":284.9774835381,"l":283.4511276433,"c":283.7466936764,"v":271844.9122333144,"t":1715475600}
{"o":283.7466936764,"h":286.2308717924,"l":283.5713405555,"c":285.628727912,"v":273735.8075436554,"t":1715479200}
{"o":285.628727912,"h":286.0452366225,"l":284.738639358,"c":285.2251820466,"v":238819.2859027353,"t":1715482800}
{"o":285.2251820466,"h":287.6174699511,"l":284.8581833181,"c":286.6145923302,"v":291218.640190131,"t":1715486400}
{"o":286.6145923302,"h":287.4742676569,"l":285.9689439145,"c":287.4450223118,"v":250808.5818561855,"t":1715490000}
{"o":287.4450223118,"h":287.8316903379,"l":284.9311869234,"c":285.5031103401,"v":289996.6323566009,"t":1715493600}
{"o":285.5031103401,"h":286.0482576565,"l":280.1406428293,"c":281.0023603,"v":388961.8917677741,"t":1715497200}
{"o":281.0023603,"h":282.6609499278,"l":280.3657633539,"c":282.2261809202,"v":253349.12992138,"t":1715500800}
{"o":282.2261809202,"h":282.8810414121,"l":281.6023629923,"c":282.3980205183,"v":265840.8749904639,"t":1715504400}
{"o":282.3980205183,"h":284.9887917999,"l":282.2383667338,"c":283.4077214862,"v":274132.7357203055,"t":1715508000}
{"o":283.4077214862,"h":283.723196623,"l":282.2896996245,"c":282.7276568831,"v":264213.7261721221,"t":1715511600}
{"o":282.7276568831,"h":283.8641248637,"l":282.4116275837,"c":283.1565556462,"v":315928.0102837365,"t":1715515200}
{"o":283.1565556462,"h":283.3801978658,"l":281.861525089,"c":282.8363731601,"v":349105.2101901005,"t":1715518800}
{"o":282.8363731601,"h":283.4432814349,"l":280.6373651302,"c":281.3492806805,"v":332227.2557898767,"t":1715522400}
{"o":281.3492806805,"h":283.3376170852,"l":280.6450034442,"c":283.0053882894,"v":340215.9091850948,"t":1715526000}
{"o":283.0053882894,"h":285.1914149992,"l":282.3197620277,"c":282.7053412447,"v":422027.8781535079,"t":1715529600}
{"o":282.7053412447,"h":283.5223561261,"l":281.3177088083,"c":283.0139000548,"v":363596.668764341,"t":1715533200}
{"o":283.0139000548,"h":283.9460113237,"l":282.5343814947,"c":282.7275602358,"v":346629.6630489366,"t":1715536800}
{"o":282.7275602358,"h":283.1109002962,"l":281.9420187458,"c":282.5340406244,"v":350794.5896104457,"t":1715540400}
{"o":282.5340406244,"h":283.0402634101,"l":281.2745206268,"c":281.9308677404,"v":388813.6367901759,"t":1715544000}
{"o":281.9308677404,"h":282.1374241357,"l":278.0655146031,"c":280.1875198525,"v":399380.0778048727,"t":1715547600}
{"o":280.1875198525,"h":280.3587287394,"l":278.7613735494,"c":278.9540649721,"v":375065.8519005225,"t":1715551200}
{"o":278.9540649721,"h":280.4578440142,"l":278.6041603002,"c":279.5543393185,"v":329453.3073847858,"t":1715554800}
{"o":279.5543393185,"h":284.2097627455,"l":279.5092612226,"c":282.861128668,"v":503105.7299349873,"t":1715558400}
{"o":282.861128668,"h":283.2029836378,"l":277.2321477068,"c":278.7817768431,"v":450888.8313444577,"t":1715562000}
{"o":278.7817768431,"h":279.0749084037,"l":272.5548695354,"c":273.728840639,"v":655963.0884570107,"t":1715565600}
{"o":273.728840639,"h":273.8164183523,"l":269.5811318142,"c":272.8035922976,"v":659325.0597923658,"t":1715569200}
{"o":272.8035922976,"h":273.0407587357,"l":268.6917982304,"c":270.1417235191,"v":453713.8596627527,"t":1715572800}
{"o":270.1417235191,"h":271.5558831929,"l":268.6072642663,"c":269.3712858771,"v":356944.2161047378,"t":1715576400}
{"o":269.3712858771,"h":275.9095208555,"l":269.1618694403,"c":275.0316399128,"v":362774.7984949995,"t":1715580000}
{"o":275.0316399128,"h":280.6161544373,"l":274.5075502072,"c":279.7188058202,"v":445325.3933831414,"t":1715583600}
{"o":279.7188058202,"h":283.533283964,"l":279.7188058202,"c":281.8775929239,"v":621341.4174859101,"t":1715587200}
{"o":281.8775929239,"h":287.1381211319,"l":281.7882117776,"c":284.5939009319,"v":442881.0552409961,"t":1715590800}
{"o":284.5939009319,"h":284.8377360093,"l":280.8501534204,"c":283.04200311,"v":390956.3822397364,"t":1715594400}
{"o":283.04200311,"h":284.9751636903,"l":281.5970984891,"c":283.8760626905,"v":410748.2948166158,"t":1715598000}
{"o":283.8760626905,"h":285.2831985396,"l":282.1176953739,"c":284.3393572879,"v":468469.4441618115,"t":1715601600}
{"o":284.3393572879,"h":284.9971456618,"l":282.5086766673,"c":283.3871666599,"v":614021.5225310411,"t":1715605200}
{"o":283.3871666599,"h":287.134803228,"l":283.28513586,"c":283.8717522872,"v":929141.4090129653,"t":1715608800}
{"o":283.8717522872,"h":288.8811256046,"l":283.7135411924,"c":287.126787859,"v":1034825.166078336,"t":1715612400}
{"o":287.126787859,"h":294.2025419515,"l":286.6705067486,"c":291.6355378225,"v":992938.1415474403,"t":1715616000}
{"o":291.6355378225,"h":292.3011991812,"l":285.6711536359,"c":287.2982073697,"v":857442.6338208674,"t":1715619600}
{"o":287.2982073697,"h":288.0339645553,"l":283.9920130636,"c":287.7995141971,"v":593828.185373549,"t":1715623200}
{"o":287.7995141971,"h":290.604124575,"l":286.589287964,"c":289.8891506045,"v":616263.6282233739,"t":1715626800}
{"o":289.8891506045,"h":291.5699464186,"l":287.8521695297,"c":289.9396589072,"v":546505.2797048964,"t":1715630400}
{"o":289.9396589072,"h":291.1798341624,"l":287.0897679807,"c":287.9593862037,"v":551870.2998295145,"t":1715634000}
{"o":287.9593862037,"h":288.668913644,"l":285.9735653872,"c":286.2760359539,"v":472709.8709095781,"t":1715637600}
{"o":286.2760359539,"h":289.023087868,"l":285.6744336046,"c":287.7261898838,"v":424769.4930432343,"t":1715641200}
{"o":287.7261898838,"h":288.9743902766,"l":284.5038753148,"c":286.0970262898,"v":509449.0233206305,"t":1715644800}
{"o":286.0970262898,"h":288.5756219456,"l":285.4095437837,"c":287.6048315666,"v":483979.4625117151,"t":1715648400}
{"o":287.6048315666,"h":288.5191876265,"l":284.7681525188,"c":285.7483973479,"v":468107.1761677035,"t":1715652000}
{"o":285.7483973479,"h":286.1572460821,"l":283.770148365,"c":284.9427061028,"v":469093.2812102757,"t":1715655600}
{"o":284.9427061028,"h":288.3192468984,"l":284.914309426,"c":288.2710356622,"v":451758.3105898322,"t":1715659200}
{"o":288.2710356622,"h":290.3272419673,"l":287.3950748318,"c":289.3899950742,"v":491946.2292394937,"t":1715662800}
{"o":289.3899950742,"h":289.5930895567,"l":280.0127226848,"c":283.7630946212,"v":618345.0484559681,"t":1715666400}
{"o":283.7630946212,"h":285.9310440155,"l":283.6547879859,"c":285.4535473303,"v":488961.1316802422,"t":1715670000}
{"o":285.4535473303,"h":285.6155837115,"l":283.0571115184,"c":284.6857196065,"v":401221.5785585782,"t":1715673600}
{"o":284.6857196065,"h":287.0576738921,"l":284.2041558849,"c":284.7705413723,"v":401686.0513075838,"t":1715677200}
{"o":284.7705413723,"h":286.1357261322,"l":283.2118813997,"c":284.5853939012,"v":453318.8670091855,"t":1715680800}
{"o":284.5853939012,"h":287.5499360055,"l":284.3433790469,"c":285.6317999907,"v":592569.766753123,"t":1715684400}
{"o":285.6317999907,"h":289.190923499,"l":283.8274923945,"c":285.6791391116,"v":895206.7577724882,"t":1715688000}
{"o":285.6791391116,"h":286.4113690565,"l":280.9597858282,"c":281.3419325152,"v":754371.962138276,"t":1715691600}
{"o":281.3419325152,"h":283.3437538035,"l":276.4378122085,"c":279.5883348313,"v":931292.8270683129,"t":1715695200}
{"o":279.5883348313,"h":281.7127101207,"l":277.5216670389,"c":278.3667068221,"v":671124.4203702302,"t":1715698800}
{"o":278.3667068221,"h":279.3539276881,"l":276.1842138316,"c":278.8889365213,"v":633885.3605786866,"t":1715702400}
{"o":278.8889365213,"h":279.3695616441,"l":276.9186718648,"c":278.4134465403,"v":627710.4568571154,"t":1715706000}
{"o":278.4134465403,"h":280.5109379221,"l":277.541235699,"c":280.2454678726,"v":474504.42270574,"t":1715709600}
{"o":280.2454678726,"h":281.9011796244,"l":279.7043348152,"c":280.2575970709,"v":422930.7975804906,"t":1715713200}
{"o":280.2575970709,"h":280.3554187444,"l":278.259175927,"c":278.7277076363,"v":406004.9362918552,"t":1715716800}
{"o":278.7277076363,"h":279.7535445288,"l":277.3420095233,"c":279.1740480228,"v":369766.6244503971,"t":1715720400}
{"o":279.1740480228,"h":279.2501985334,"l":277.142377238,"c":278.6852640094,"v":346739.8405308591,"t":1715724000}
{"o":278.6852640094,"h":278.7772153985,"l":276.3979050434,"c":276.7251459259,"v":364432.013477605,"t":1715727600}
{"o":276.7251459259,"h":279.7431449538,"l":275.1821465931,"c":276.1527009212,"v":550144.2441702305,"t":1715731200}
{"o":276.1527009212,"h":279.3439609964,"l":275.7743765678,"c":278.4019554513,"v":461574.5209065326,"t":1715734800}
{"o":278.4019554513,"h":279.197187528,"l":277.4854897757,"c":278.6898147442,"v":392859.6144369283,"t":1715738400}
{"o":278.6898147442,"h":280.9304106006,"l":278.3751277118,"c":280.6022454607,"v":436146.204674152,"t":1715742000}
{"o":280.6022454607,"h":280.8735954392,"l":279.290422036,"c":279.4945882842,"v":467372.2002346149,"t":1715745600}
{"o":279.4945882842,"h":281.6866062892,"l":279.36000795,"c":280.6149261877,"v":360652.976126046,"t":1715749200}
{"o":280.6149261877,"h":281.8432931972,"l":278.8621143623,"c":280.1982969407,"v":447227.2675032784,"t":1715752800}
{"o":280.1982969407,"h":281.7376773145,"l":279.2928438471,"c":281.3098278496,"v":383439.3207676162,"t":1715756400}
{"o":281.3098278496,"h":281.9316108648,"l":279.66363034,"c":280.9353905333,"v":486103.6127431504,"t":1715760000}
{"o":280.9353905333,"h":284.6335548039,"l":279.0115408543,"c":282.7403775212,"v":432049.4255788017,"t":1715763600}
{"o":282.7403775212,"h":284.0780675694,"l":281.5094526634,"c":281.8192862526,"v":455874.9282223766,"t":1715767200}
{"o":281.8192862526,"h":282.4602718124,"l":278.8851481839,"c":280.9000946659,"v":460496.8169776751,"t":1715770800}
{"o":280.9000946659,"h":291.6552887033,"l":280.0587389986,"c":290.1349842535,"v":863557.5813790406,"t":1715774400}
{"o":290.1349842535,"h":298.1907965222,"l":288.9553063232,"c":294.3586828358,"v":926577.3726340171,"t":1715778000}
{"o":294.3586828358,"h":298.3494071132,"l":293.2995847986,"c":296.9134068941,"v":742692.3973325553,"t":1715781600}
{"o":296.9134068941,"h":300.369307614,"l":295.5322100055,"c":296.2059103344,"v":753805.7669785186,"t":1715785200}
{"o":296.2059103344,"h":299.2862835985,"l":294.2136692349,"c":298.239793669,"v":681396.1312388078,"t":1715788800}
{"o":298.239793669,"h":301.6387710172,"l":297.6351137913,"c":299.648050822,"v":547682.5105887373,"t":1715792400}
{"o":299.648050822,"h":301.9644194224,"l":297.3528626144,"c":300.3186118027,"v":556142.3332652908,"t":1715796000}
{"o":300.3186118027,"h":302.4896663328,"l":298.4418499631,"c":302.1137730538,"v":594506.520990821,"t":1715799600}
{"o":302.1137730538,"h":305.7234728065,"l":299.7202890192,"c":305.3977820889,"v":740585.1138995027,"t":1715803200}
{"o":305.3977820889,"h":306.012191202,"l":302.8552333238,"c":303.5321897965,"v":543405.1429766141,"t":1715806800}
{"o":303.5321897965,"h":305.2806253159,"l":303.0074384655,"c":303.8995259345,"v":436242.06336692,"t":1715810400}
{"o":303.8995259345,"h":309.5811516835,"l":303.4812746058,"c":308.933587938,"v":488436.4165132484,"t":1715814000}
{"o":308.933587938,"h":315.3445076327,"l":307.7256351154,"c":314.8524240422,"v":674239.4760804899,"t":1715817600}
{"o":314.8524240422,"h":315.3371852632,"l":310.9176691987,"c":312.2839524412,"v":495936.8026717996,"t":1715821200}
{"o":312.2839524412,"h":315.2474945411,"l":312.1483352529,"c":314.624809548,"v":381973.9623028731,"t":1715824800}
{"o":314.624809548,"h":319.3514738601,"l":313.7877474366,"c":318.0119257829,"v":528501.1400530704,"t":1715828400}
{"o":318.0119257829,"h":318.7110914737,"l":316.3397713936,"c":317.5294186156,"v":488368.851223314,"t":1715832000}
{"o":317.5294186156,"h":318.3126072982,"l":314.3096412466,"c":315.143857425,"v":460536.4786057959,"t":1715835600}
{"o":315.143857425,"h":315.967867386,"l":314.1556278874,"c":315.172303576,"v":411394.6727132417,"t":1715839200}
{"o":315.172303576,"h":318.81956266,"l":314.9142850582,"c":317.2560033997,"v":404444.6093061651,"t":1715842800}
{"o":317.2560033997,"h":318.7714448241,"l":315.8938957415,"c":317.384709968,"v":336815.3037276754,"t":1715846400}
{"o":317.384709968,"h":320.9485354123,"l":315.2688939884,"c":320.2269715325,"v":364974.0190602227,"t":1715850000}
{"o":320.2269715325,"h":320.3251316692,"l":316.5829997891,"c":317.9745954289,"v":355954.8388290569,"t":1715853600}
{"o":317.9745954289,"h":319.4155950103,"l":315.8239585088,"c":319.0816989063,"v":438521.5965831536,"t":1715857200}
{"o":319.0816989063,"h":319.7624227566,"l":312.9204767061,"c":315.2152984102,"v":566458.7274980453,"t":1715860800}
{"o":315.2152984102,"h":318.5405412285,"l":311.8028629015,"c":317.4850900456,"v":527644.0781802587,"t":1715864400}
{"o":317.4850900456,"h":318.5696617085,"l":308.6136426245,"c":308.9687065407,"v":617589.867307995,"t":1715868000}
{"o":308.9687065407,"h":313.8256988515,"l":307.2609563533,"c":312.6831298137,"v":626507.7312772259,"t":1715871600}
{"o":312.6831298137,"h":313.7550497689,"l":307.1423351158,"c":308.0890766272,"v":649080.8332809574,"t":1715875200}
{"o":308.0890766272,"h":311.0080658866,"l":305.1219433058,"c":310.6800614312,"v":650927.7118196537,"t":1715878800}
{"o":310.6800614312,"h":312.7030905494,"l":308.4150586655,"c":311.126371518,"v":479965.2209298758,"t":1715882400}
{"o":311.126371518,"h":312.5986807728,"l":309.9043749942,"c":309.9043749942,"v":465202.1267314267,"t":1715886000}
{"o":309.9043749942,"h":310.7486091782,"l":308.1476609175,"c":309.5359718643,"v":398679.0501533505,"t":1715889600}
{"o":309.5359718643,"h":310.7515759186,"l":308.0769657829,"c":309.9265878064,"v":371019.2407565154,"t":1715893200}
{"o":309.9265878064,"h":310.7119046149,"l":306.8141288428,"c":309.6649437876,"v":381368.5287691443,"t":1715896800}
{"o":309.6649437876,"h":311.097817352,"l":308.5377257343,"c":310.5580091767,"v":342285.5393599485,"t":1715900400}
{"o":310.5580091767,"h":316.3806697433,"l":310.2768669799,"c":316.3758765748,"v":397507.9777182249,"t":1715904000}
{"o":316.3758765748,"h":316.5176087469,"l":311.5238822042,"c":314.2739325282,"v":450818.7996119822,"t":1715907600}
{"o":314.2739325282,"h":315.1591227645,"l":312.2302539944,"c":312.6950963113,"v":395431.6471137491,"t":1715911200}
{"o":312.6950963113,"h":317.7068287822,"l":311.4152854504,"c":316.3116583485,"v":453146.1343810805,"t":1715914800}
{"o":316.3116583485,"h":317.4271968376,"l":313.6414858092,"c":314.6613478693,"v":472531.5146627079,"t":1715918400}
{"o":314.6613478693,"h":319.6654776498,"l":314.50737304,"c":318.5643864091,"v":371301.3248931249,"t":1715922000}
{"o":318.5643864091,"h":326.5273527696,"l":316.7002278394,"c":324.9568414889,"v":489255.95542709,"t":1715925600}
{"o":324.9568414889,"h":331.0410074424,"l":324.6597088332,"c":329.6535119882,"v":504114.2069252718,"t":1715929200}
{"o":329.6535119882,"h":331.6962154068,"l":327.0404722093,"c":327.9618519751,"v":400163.2441273731,"t":1715932800}
{"o":327.9618519751,"h":329.8092283647,"l":326.7592305616,"c":327.354905138,"v":377054.4915915036,"t":1715936400}
{"o":327.354905138,"h":329.5991897218,"l":326.2853110498,"c":329.5523464047,"v":312426.6846816552,"t":1715940000}
{"o":329.5523464047,"h":329.7187525915,"l":325.8523046322,"c":326.5565113503,"v":352412.8845276701,"t":1715943600}
{"o":326.5565113503,"h":329.152579532,"l":323.2571736808,"c":327.4614128947,"v":466719.6946937992,"t":1715947200}
{"o":327.4614128947,"h":328.2517753875,"l":323.7225643723,"c":324.2465528465,"v":448605.1768367395,"t":1715950800}
{"o":324.2465528465,"h":328.3553549337,"l":323.7042985981,"c":328.2226133878,"v":465755.939374736,"t":1715954400}
{"o":328.2226133878,"h":333.4567949997,"l":326.5799453435,"c":330.8109137364,"v":597659.5626080437,"t":1715958000}
{"o":330.8109137364,"h":335.7560257881,"l":327.9286803621,"c":328.191842945,"v":665770.1943783468,"t":1715961600}
{"o":328.191842945,"h":329.2299560176,"l":325.6583334421,"c":326.2267842624,"v":478093.3348301435,"t":1715965200}
{"o":326.2267842624,"h":328.4617820075,"l":323.1890817518,"c":327.8321709758,"v":463572.6759245999,"t":1715968800}
{"o":327.8321709758,"h":329.2283384589,"l":326.5456578988,"c":328.9441892519,"v":397102.9006439767,"t":1715972400}
{"o":328.9441892519,"h":329.5848640471,"l":327.4463823265,"c":328.4631685974,"v":354137.343946901,"t":1715976000}
{"o":328.4631685974,"h":329.8100254106,"l":326.4433156891,"c":326.8805621875,"v":329843.3937518862,"t":1715979600}
{"o":326.8805621875,"h":329.0182456367,"l":326.3270342163,"c":328.8382603072,"v":337139.6926515514,"t":1715983200}
{"o":328.8382603072,"h":331.1848037989,"l":327.2833703422,"c":330.5081897766,"v":348820.3028261849,"t":1715986800}
{"o":330.5081897766,"h":332.6764756379,"l":328.7545083166,"c":332.0129565336,"v":382690.5845696701,"t":1715990400}
{"o":332.0129565336,"h":335.4647028574,"l":329.7353926513,"c":334.9522186127,"v":428999.6596409124,"t":1715994000}
{"o":334.9522186127,"h":340.0528994677,"l":333.1896112937,"c":337.0484682372,"v":473330.8171019905,"t":1715997600}
{"o":337.0484682372,"h":338.181107809,"l":335.4313582515,"c":337.5332559143,"v":360760.3817366458,"t":1716001200}
{"o":337.5332559143,"h":338.9621979953,"l":336.1124786116,"c":337.8595686271,"v":286647.9380715354,"t":1716004800}
{"o":337.8595686271,"h":337.8595686271,"l":335.6378116946,"c":336.7519859324,"v":280215.9065541441,"t":1716008400}
{"o":336.7519859324,"h":337.0601832445,"l":334.9176705549,"c":336.9602851292,"v":332051.4267960909,"t":1716012000}
{"o":336.9602851292,"h":337.9091525278,"l":335.3870754453,"c":335.9582662764,"v":311151.9148316878,"t":1716015600}
{"o":335.9582662764,"h":338.3044030839,"l":335.4604903565,"c":337.9312652458,"v":328958.2665786349,"t":1716019200}
{"o":337.9312652458,"h":342.2328689444,"l":336.8066064784,"c":341.2178894864,"v":370164.8907828208,"t":1716022800}
{"o":341.2178894864,"h":342.9261711146,"l":339.9494896481,"c":341.5893276858,"v":359620.9004751033,"t":1716026400}
{"o":341.5893276858,"h":343.2518512126,"l":339.5366120843,"c":340.0289595806,"v":362344.6847691194,"t":1716030000}
{"o":340.0289595806,"h":340.4616525472,"l":337.5172837194,"c":338.0690306611,"v":451331.7874944499,"t":1716033600}
{"o":338.0690306611,"h":341.0594669863,"l":337.271561641,"c":338.2733599917,"v":636833.9696123247,"t":1716037200}
{"o":338.2733599917,"h":339.2286179523,"l":334.8574639501,"c":335.9055056359,"v":637882.6139553634,"t":1716040800}
{"o":335.9055056359,"h":337.2302770194,"l":334.2512260057,"c":336.1747945293,"v":551398.6313892417,"t":1716044400}
{"o":336.1747945293,"h":338.0242318416,"l":331.8604563366,"c":332.4681131471,"v":543614.1451687826,"t":1716048000}
{"o":332.4681131471,"h":334.8891362387,"l":332.060045537,"c":334.0674125811,"v":455679.6755475033,"t":1716051600}
{"o":334.0674125811,"h":335.8015094199,"l":333.3806906464,"c":334.4597029469,"v":392722.5876584686,"t":1716055200}
{"o":334.4597029469,"h":336.1484089063,"l":333.6541218385,"c":335.6354102008,"v":430085.9931550193,"t":1716058800}
{"o":335.6354102008,"h":338.1980398647,"l":335.4289491803,"c":337.5828769765,"v":467411.336978622,"t":1716062400}
{"o":337.5828769765,"h":338.8589263705,"l":335.2730971609,"c":336.1922615137,"v":454610.6662948114,"t":1716066000}
{"o":336.1922615137,"h":337.3429455285,"l":333.9467244115,"c":335.5745869227,"v":393487.2582211256,"t":1716069600}
{"o":335.5745869227,"h":336.8589200287,"l":334.5724114428,"c":336.1793192754,"v":342484.2578643712,"t":1716073200}
{"o":336.1793192754,"h":338.14482757,"l":335.213401837,"c":337.4398532856,"v":314844.9842818327,"t":1716076800}
{"o":337.4398532856,"h":339.2929818408,"l":336.5092879351,"c":337.5404579807,"v":331335.9710669487,"t":1716080400}
{"o":337.5404579807,"h":340.1405720064,"l":337.104692058,"c":339.6175175994,"v":351596.3200724355,"t":1716084000}
{"o":339.6175175994,"h":341.3290199641,"l":338.1477497021,"c":339.7689087778,"v":337626.2414215882,"t":1716087600}
{"o":339.7689087778,"h":340.4284347152,"l":337.5519816357,"c":340.0994295314,"v":310867.275140838,"t":1716091200}
{"o":340.0994295314,"h":341.877538774,"l":338.8187120062,"c":339.0447253241,"v":304821.0608148266,"t":1716094800}
{"o":339.0447253241,"h":339.8402839617,"l":336.227005854,"c":337.4328663086,"v":297546.517471339,"t":1716098400}
{"o":337.4328663086,"h":339.5356139566,"l":335.9480382839,"c":339.4517696769,"v":303283.8708605787,"t":1716102000}
{"o":339.4517696769,"h":340.2545185138,"l":337.2029100081,"c":337.6896674785,"v":333840.567063057,"t":1716105600}
{"o":337.6896674785,"h":338.9550816899,"l":335.1049308421,"c":337.2050456265,"v":333301.453366729,"t":1716109200}
{"o":337.2050456265,"h":339.5897536201,"l":335.8412867075,"c":336.4819042317,"v":321963.4270028717,"t":1716112800}
{"o":336.4819042317,"h":336.8218303292,"l":332.9455277243,"c":334.4794167977,"v":366654.0332603045,"t":1716116400}
{"o":334.4794167977,"h":335.4651755955,"l":329.4024512208,"c":329.7181854127,"v":358838.2466240202,"t":1716120000}
{"o":329.7181854127,"h":330.4073327878,"l":326.0001216257,"c":329.0555109405,"v":414475.0900468919,"t":1716123600}
{"o":329.0555109405,"h":330.2790891778,"l":326.4521191332,"c":327.1141482334,"v":370711.9926090756,"t":1716127200}
{"o":327.1141482334,"h":328.3882264825,"l":323.788088155,"c":328.1082533172,"v":352910.0213492063,"t":1716130800}
{"o":328.1082533172,"h":329.0639963749,"l":326.066061321,"c":327.4653160582,"v":388403.9942943541,"t":1716134400}
{"o":327.4653160582,"h":334.6662595007,"l":326.7329752521,"c":331.4103959943,"v":425737.7945797379,"t":1716138000}
{"o":331.4103959943,"h":332.9316298604,"l":328.7471482179,"c":329.2208672871,"v":363511.7228326868,"t":1716141600}
{"o":329.2208672871,"h":331.8559761069,"l":328.3347595965,"c":330.1608573506,"v":477588.8713608694,"t":1716145200}
{"o":330.1608573506,"h":332.5834494848,"l":329.2738343976,"c":331.6962493622,"v":340493.3670195458,"t":1716148800}
{"o":331.6962493622,"h":332.4898906767,"l":328.0688209173,"c":331.4383719794,"v":338315.9883281634,"t":1716152400}
{"o":331.4383719794,"h":334.542199976,"l":330.2228567561,"c":334.0683698776,"v":362459.1714425386,"t":1716156000}
{"o":334.0683698776,"h":334.3071100938,"l":329.4376155369,"c":331.1070305099,"v":330727.7982535551,"t":1716159600}
{"o":331.1070305099,"h":332.695779022,"l":329.091898916,"c":331.8394906471,"v":370442.3354018507,"t":1716163200}
{"o":331.8394906471,"h":332.9739801509,"l":326.463879137,"c":332.2810276218,"v":485673.1269168193,"t":1716166800}
{"o":332.2810276218,"h":337.4328692359,"l":331.2803509344,"c":336.7045847288,"v":397646.0072642225,"t":1716170400}
{"o":336.7045847288,"h":338.0531043943,"l":335.0878140174,"c":335.5200213382,"v":390681.2340962873,"t":1716174000}
{"o":335.5200213382,"h":342.1310878443,"l":334.7105270095,"c":342.1001810645,"v":465985.7790485854,"t":1716177600}
{"o":342.1001810645,"h":347.833345231,"l":341.4340308181,"c":347.417533733,"v":550483.5581719853,"t":1716181200}
{"o":347.417533733,"h":348.0902311007,"l":341.3693399745,"c":343.0748957679,"v":441428.3971121128,"t":1716184800}
{"o":343.0748957679,"h":348.1028357256,"l":342.0934851275,"c":346.9678438174,"v":372025.2000993484,"t":1716188400}
{"o":346.9678438174,"h":349.2391501666,"l":345.2029933219,"c":345.9994592757,"v":384162.1979079692,"t":1716192000}
{"o":345.9994592757,"h":347.5259585518,"l":344.1867377598,"c":344.59630071,"v":364662.6225830074,"t":1716195600}
{"o":344.59630071,"h":347.8898684326,"l":342.1817113835,"c":346.3103949973,"v":444045.5084455661,"t":1716199200}
{"o":346.3103949973,"h":348.8373970808,"l":345.8344615765,"c":346.2652772949,"v":371237.8530550055,"t":1716202800}
{"o":346.2652772949,"h":347.6389290447,"l":344.151421266,"c":345.2864312315,"v":366114.5068988225,"t":1716206400}
{"o":345.2864312315,"h":346.6516917401,"l":343.0685148685,"c":345.4545914305,"v":411853.6617762642,"t":1716210000}
{"o":345.4545914305,"h":345.5773013811,"l":341.5395681974,"c":343.4598180202,"v":467919.2697298383,"t":1716213600}
{"o":343.4598180202,"h":349.6546118285,"l":341.9729102088,"c":348.8290752472,"v":478281.0656144017,"t":1716217200}
{"o":348.8290752472,"h":352.7878571226,"l":347.0893611354,"c":350.7082040004,"v":631364.4944899428,"t":1716220800}
{"o":350.7082040004,"h":354.0139962504,"l":349.397248446,"c":353.7888102604,"v":510486.2889716423,"t":1716224400}
{"o":353.7888102604,"h":354.092151776,"l":349.7089111426,"c":351.1065121298,"v":476482.5372593001,"t":1716228000}
{"o":351.1065121298,"h":366.8724493356,"l":349.7752690076,"c":365.0282233601,"v":803169.4235273977,"t":1716231600}
{"o":365.0282233601,"h":365.689476806,"l":357.0076337299,"c":357.5311386345,"v":795137.0844678812,"t":1716235200}
{"o":357.5311386345,"h":361.3558095205,"l":355.2150419389,"c":360.2659509958,"v":585377.922881489,"t":1716238800}
{"o":360.2659509958,"h":363.8928801095,"l":359.300905824,"c":361.8312765519,"v":572689.2336966287,"t":1716242400}
{"o":361.8312765519,"h":365.8765087924,"l":359.3039039521,"c":363.925551994,"v":538306.3971224043,"t":1716246000}
{"o":363.925551994,"h":368.6673280488,"l":361.1933114232,"c":362.552121213,"v":619318.3846028384,"t":1716249600}
{"o":362.552121213,"h":362.552121213,"l":357.5824422558,"c":360.1924540802,"v":492848.3258478489,"t":1716253200}
{"o":360.1924540802,"h":360.8486215161,"l":356.2980877368,"c":357.0955137019,"v":373426.128316957,"t":1716256800}
{"o":357.0955137019,"h":360.2808457192,"l":356.6023503547,"c":358.8576924532,"v":303691.5396685825,"t":1716260400}
{"o":358.8576924532,"h":360.7062233076,"l":355.5246003205,"c":355.5246003205,"v":327380.6631759278,"t":1716264000}
{"o":355.5246003205,"h":356.8736349404,"l":353.390171748,"c":354.9403411824,"v":328009.4550721354,"t":1716267600}
{"o":354.9403411824,"h":357.8937168099,"l":353.7524162561,"c":354.695340153,"v":366452.1037285514,"t":1716271200}
{"o":354.695340153,"h":356.0164564825,"l":351.1332447872,"c":353.3424490228,"v":299968.5384014281,"t":1716274800}
{"o":353.3424490228,"h":355.0561594689,"l":352.2876451069,"c":353.9419332756,"v":245453.0868431068,"t":1716278400}
{"o":353.9419332756,"h":357.5864381413,"l":352.9196083784,"c":356.7727277591,"v":338342.3250617319,"t":1716282000}
{"o":356.7727277591,"h":359.5551056639,"l":355.4011758743,"c":355.9524547644,"v":320000.7599689976,"t":1716285600}
{"o":355.9524547644,"h":357.2299928995,"l":351.4635015845,"c":351.6958296788,"v":362599.4635372854,"t":1716289200}
{"o":351.6958296788,"h":352.7194711274,"l":348.8713389311,"c":351.2380172465,"v":476180.0989164974,"t":1716292800}
{"o":351.2380172465,"h":353.5311742868,"l":347.6193136688,"c":348.6853103029,"v":521956.0037520187,"t":1716296400}
{"o":348.6853103029,"h":350.7769268342,"l":345.0551254961,"c":345.4945972177,"v":494053.2142524726,"t":1716300000}
{"o":345.4945972177,"h":347.9369471133,"l":342.8955319022,"c":344.319880257,"v":535829.4847534754,"t":1716303600}
{"o":344.319880257,"h":348.5643578188,"l":343.3877010721,"c":343.7264805132,"v":512973.3161875521,"t":1716307200}
{"o":343.7264805132,"h":347.1666761546,"l":343.1045239159,"c":345.8836355869,"v":452964.7364310195,"t":1716310800}
{"o":345.8836355869,"h":346.9586746151,"l":343.578364389,"c":345.9405676884,"v":393239.2556953015,"t":1716314400}
{"o":345.9405676884,"h":346.3407198318,"l":339.8118062631,"c":341.385208241,"v":396369.1178079504,"t":1716318000}
{"o":341.385208241,"h":347.4013380607,"l":341.2953177969,"c":346.9767080389,"v":386595.1744726477,"t":1716321600}
{"o":346.9767080389,"h":347.9098212675,"l":343.7071147299,"c":347.4421228239,"v":369058.6566412507,"t":1716325200}
{"o":347.4421228239,"h":348.2641735647,"l":346.1605315736,"c":347.937210874,"v":405660.1286502724,"t":1716328800}
{"o":347.937210874,"h":348.2121587004,"l":346.9042850722,"c":347.2941773048,"v":344384.9076318898,"t":1716332400}
{"o":347.2941773048,"h":349.7347849004,"l":346.2944473881,"c":346.4959065577,"v":351243.715431985,"t":1716336000}
{"o":346.4959065577,"h":348.7021023667,"l":346.0540412582,"c":347.9600433138,"v":338099.6482878208,"t":1716339600}
{"o":347.9600433138,"h":347.9893054581,"l":345.5709978326,"c":346.5176900168,"v":342922.6561547937,"t":1716343200}
{"o":346.5176900168,"h":347.3789596754,"l":343.856085809,"c":346.7245771495,"v":325083.2281622605,"t":1716346800}
{"o":346.7245771495,"h":347.5078268878,"l":341.1838919116,"c":345.4251971395,"v":355325.0639770628,"t":1716350400}
{"o":345.4251971395,"h":353.8573394545,"l":343.7606450232,"c":353.4842677232,"v":427388.725782146,"t":1716354000}
{"o":353.4842677232,"h":356.2664736292,"l":353.1585876219,"c":353.7521834028,"v":388970.2212380069,"t":1716357600}
{"o":353.7521834028,"h":354.7465929139,"l":349.8860233721,"c":350.7912696015,"v":301035.4190294881,"t":1716361200}
{"o":350.7912696015,"h":352.0669242867,"l":348.0378261659,"c":351.8725671198,"v":347903.3789735784,"t":1716364800}
{"o":351.8725671198,"h":352.5492372087,"l":349.1410214116,"c":352.1669869101,"v":297554.2197361643,"t":1716368400}
{"o":352.1669869101,"h":353.1019521839,"l":350.9746670197,"c":352.9683417463,"v":336097.0720986923,"t":1716372000}
{"o":352.9683417463,"h":353.3955991404,"l":347.3964948163,"c":347.3964948163,"v":356560.1520797267,"t":1716375600}
{"o":347.3964948163,"h":350.4989457937,"l":343.5237132202,"c":344.9969554561,"v":529777.0189227889,"t":1716379200}
{"o":344.9969554561,"h":350.4333104515,"l":344.9969554561,"c":350.4333104515,"v":484280.9675976069,"t":1716382800}
{"o":350.4333104515,"h":355.8573658342,"l":348.3406985574,"c":354.4018902252,"v":656292.65919248,"t":1716386400}
{"o":354.4018902252,"h":356.0874134491,"l":350.3690959297,"c":353.3742457412,"v":700095.6157977789,"t":1716390000}
{"o":353.3742457412,"h":357.4179552915,"l":351.0350416164,"c":352.8065853014,"v":681042.1990263803,"t":1716393600}
{"o":352.8065853014,"h":355.2951857923,"l":349.9770598187,"c":350.5922955028,"v":600077.7599164568,"t":1716397200}
{"o":350.5922955028,"h":351.3971995391,"l":345.9091565426,"c":349.0156535317,"v":526584.6669711387,"t":1716400800}
{"o":349.0156535317,"h":349.3447055779,"l":346.5116648843,"c":347.2903451816,"v":468587.0939943814,"t":1716404400}
{"o":347.2903451816,"h":350.1542642184,"l":345.3488129149,"c":345.8680921103,"v":473909.059966632,"t":1716408000}
{"o":345.8680921103,"h":351.9983355216,"l":344.1892209756,"c":351.0659527761,"v":479359.1128172513,"t":1716411600}
{"o":351.0659527761,"h":351.6126854693,"l":345.7255450134,"c":346.0169175799,"v":414863.9032044084,"t":1716415200}
{"o":346.0169175799,"h":346.0169175799,"l":342.5637838484,"c":344.7445182531,"v":358781.1638799353,"t":1716418800}
{"o":344.7445182531,"h":347.6202162408,"l":344.5878828381,"c":345.2352785562,"v":350604.672984353,"t":1716422400}
{"o":345.2352785562,"h":347.1728910846,"l":342.1469329265,"c":345.9667814672,"v":386982.4970174234,"t":1716426000}
{"o":345.9667814672,"h":348.1829040363,"l":345.3393368707,"c":348.1829040363,"v":340656.4782539421,"t":1716429600}
{"o":348.1829040363,"h":349.2028271687,"l":346.5865280251,"c":348.0145288919,"v":392761.0961551233,"t":1716433200}
{"o":348.0145288919,"h":348.3486164442,"l":344.8771730853,"c":345.8039966565,"v":323755.6262204893,"t":1716436800}
{"o":345.8039966565,"h":346.4676271307,"l":345.0840778743,"c":345.7088828112,"v":307601.9398809675,"t":1716440400}
{"o":345.7088828112,"h":346.6561845639,"l":343.3664519166,"c":346.3835386284,"v":303713.5595483453,"t":1716444000}
{"o":346.3835386284,"h":346.7349195032,"l":344.1360946933,"c":345.3604178734,"v":317063.5648286647,"t":1716447600}
{"o":345.3604178734,"h":346.3290585188,"l":344.3996662345,"c":346.2657118174,"v":296908.2504812145,"t":1716451200}
{"o":346.2657118174,"h":346.6278034575,"l":343.0742768756,"c":343.6598225355,"v":324259.8891505212,"t":1716454800}
{"o":343.6598225355,"h":344.3674224361,"l":337.9728967631,"c":338.6279748972,"v":396228.6987832622,"t":1716458400}
{"o":338.6279748972,"h":342.6474298237,"l":338.2902780286,"c":342.3706305847,"v":419208.8825975849,"t":1716462000}
{"o":342.3706305847,"h":345.1587433591,"l":334.4238350333,"c":336.6565694014,"v":595915.9867038344,"t":1716465600}
{"o":336.6565694014,"h":338.3451402766,"l":329.3463031971,"c":333.5348293465,"v":688074.4522152361,"t":1716469200}
{"o":333.5348293465,"h":336.023020637,"l":331.6358407673,"c":331.8500021331,"v":486192.7078881633,"t":1716472800}
{"o":331.8500021331,"h":337.5407025886,"l":331.6352057892,"c":336.2716663231,"v":450197.2602326812,"t":1716476400}
{"o":336.2716663231,"h":337.7472548962,"l":335.1726169416,"c":337.6350259649,"v":393992.8075519465,"t":1716480000}
{"o":337.6350259649,"h":341.3605171235,"l":335.2793566321,"c":335.2793566321,"v":413487.9188794078,"t":1716483600}
{"o":335.2793566321,"h":336.2874297606,"l":331.8449036184,"c":334.6630817745,"v":557431.0014899084,"t":1716487200}
{"o":334.6630817745,"h":335.77281332,"l":332.1575439505,"c":332.580466794,"v":411475.9831185204,"t":1716490800}
{"o":332.580466794,"h":336.1279147251,"l":323.7711331767,"c":335.4456501228,"v":782140.7074976986,"t":1716494400}
{"o":335.4456501228,"h":354.4719132635,"l":334.3851585263,"c":348.4281142156,"v":1118124.2736751228,"t":1716498000}
{"o":348.4281142156,"h":349.608198686,"l":342.581977346,"c":343.248137517,"v":478361.5354804356,"t":1716501600}
{"o":343.248137517,"h":344.5471201961,"l":340.7877976951,"c":343.3304538131,"v":404846.300976364,"t":1716505200}
{"o":343.3304538131,"h":343.3304538131,"l":339.3597678011,"c":339.7555661565,"v":388196.3290979881,"t":1716508800}
{"o":339.7555661565,"h":339.7555661565,"l":336.96792831,"c":337.0525406754,"v":298368.9633445304,"t":1716512400}
{"o":337.0525406754,"h":338.8861671643,"l":334.399797393,"c":336.8537537462,"v":345367.5066163332,"t":1716516000}
{"o":336.8537537462,"h":337.5435160254,"l":334.248179739,"c":335.1724731175,"v":375569.0268410437,"t":1716519600}
{"o":335.1724731175,"h":335.1724731175,"l":329.2516956815,"c":329.5045589625,"v":301050.0924212675,"t":1716523200}
{"o":329.5045589625,"h":329.5109324898,"l":323.8749626972,"c":326.132212568,"v":405096.7630535034,"t":1716526800}
{"o":326.132212568,"h":327.6019969731,"l":322.722696828,"c":324.2715332515,"v":458335.8839233631,"t":1716530400}
{"o":324.2715332515,"h":325.7647913821,"l":321.9121089097,"c":323.6677952077,"v":382622.5136673945,"t":1716534000}
{"o":323.6677952077,"h":324.0861340184,"l":316.7870573164,"c":322.1997611818,"v":440885.3547653617,"t":1716537600}
{"o":322.1997611818,"h":323.4971089022,"l":320.3245376481,"c":323.1695701564,"v":352661.9006076584,"t":1716541200}
{"o":323.1695701564,"h":323.5976795617,"l":321.2392311543,"c":322.2349581557,"v":332336.1516392031,"t":1716544800}
{"o":322.2349581557,"h":324.4803846766,"l":321.7486764123,"c":323.9089341268,"v":325116.3713873636,"t":1716548400}
{"o":323.9089341268,"h":326.7084455873,"l":323.5353457492,"c":324.8405198956,"v":350758.085651524,"t":1716552000}
{"o":324.8405198956,"h":326.034765888,"l":322.0377813046,"c":322.4772978715,"v":510826.8409185617,"t":1716555600}
{"o":322.4772978715,"h":328.1013891196,"l":321.727409724,"c":326.2643951627,"v":545041.9043266146,"t":1716559200}
{"o":326.2643951627,"h":329.3862742788,"l":324.8392722198,"c":325.942112567,"v":630276.8197984954,"t":1716562800}
{"o":325.942112567,"h":326.0710015923,"l":321.054828621,"c":322.9517484958,"v":434906.5884190891,"t":1716566400}
{"o":322.9517484958,"h":328.5110178593,"l":322.0914898987,"c":328.5110178593,"v":424539.6670905934,"t":1716570000}
{"o":328.5110178593,"h":331.887870311,"l":327.7943977608,"c":328.7257126197,"v":436229.8087433896,"t":1716573600}
{"o":328.7257126197,"h":329.3784063367,"l":326.7868616995,"c":327.9964127725,"v":391158.9398545232,"t":1716577200}
{"o":327.9964127725,"h":328.8689913894,"l":326.5653292408,"c":327.4287312437,"v":370729.8575406834,"t":1716580800}
{"o":327.4287312437,"h":328.4255389096,"l":325.2398565165,"c":326.4477312973,"v":360078.8295496327,"t":1716584400}
{"o":326.4477312973,"h":327.1419473399,"l":324.904376371,"c":326.075889131,"v":300549.6253772685,"t":1716588000}
{"o":326.075889131,"h":327.6498500823,"l":325.7011164697,"c":326.8560163865,"v":319308.0346702327,"t":1716591600}
{"o":326.8560163865,"h":326.8560163865,"l":323.7007813265,"c":324.0298189592,"v":359278.7146812548,"t":1716595200}
{"o":324.0298189592,"h":328.0500476705,"l":323.4494234028,"c":327.0590539369,"v":439540.033131408,"t":1716598800}
{"o":327.0590539369,"h":330.768250384,"l":326.9293001529,"c":329.6208746083,"v":385784.276628872,"t":1716602400}
{"o":329.6208746083,"h":330.4193725522,"l":327.694725114,"c":330.405939036,"v":358255.97151039,"t":1716606000}
{"o":330.405939036,"h":331.3411417869,"l":329.3245307048,"c":331.0575906986,"v":358521.9094599205,"t":1716609600}
{"o":331.0575906986,"h":331.0856300564,"l":328.9397621808,"c":330.2402009805,"v":330555.5123244604,"t":1716613200}
{"o":330.2402009805,"h":330.279673996,"l":328.0604067223,"c":328.1848030106,"v":303743.2861394083,"t":1716616800}
{"o":328.1848030106,"h":330.2256887594,"l":327.6949767874,"c":329.5426753494,"v":340453.4871467232,"t":1716620400}
{"o":329.5426753494,"h":331.1361836653,"l":328.136352396,"c":328.8689122159,"v":349307.9705240307,"t":1716624000}
{"o":328.8689122159,"h":330.9845131806,"l":328.0743569686,"c":330.2978443388,"v":362709.9453949195,"t":1716627600}
{"o":330.2978443388,"h":331.8987523489,"l":329.1810296926,"c":331.2802781999,"v":307781.4518041518,"t":1716631200}
{"o":331.2802781999,"h":332.1734771893,"l":328.5743759931,"c":328.6213684058,"v":289300.1337118573,"t":1716634800}
{"o":328.6213684058,"h":329.270941686,"l":326.7476930884,"c":327.3552809535,"v":309703.1451540214,"t":1716638400}
{"o":327.3552809535,"h":328.2506377178,"l":324.862153818,"c":325.5424150453,"v":412776.1119037274,"t":1716642000}
{"o":325.5424150453,"h":328.6185448183,"l":325.5267692494,"c":327.8767454819,"v":314967.4942058125,"t":1716645600}
{"o":327.8767454819,"h":329.0297369976,"l":326.6691846509,"c":327.2257355267,"v":358115.0200300355,"t":1716649200}
{"o":327.2257355267,"h":327.5353520723,"l":325.4007033875,"c":325.5553470028,"v":329606.6002426443,"t":1716652800}
{"o":325.5553470028,"h":326.9938777693,"l":324.7684535642,"c":324.8672603507,"v":333482.1969321315,"t":1716656400}
{"o":324.8672603507,"h":326.3489532506,"l":324.347991147,"c":326.3489532506,"v":337596.6427271495,"t":1716660000}
{"o":326.3489532506,"h":326.9115632268,"l":325.1303874826,"c":325.8244156505,"v":402796.7717860515,"t":1716663600}
{"o":325.8244156505,"h":326.5073043299,"l":324.5199569683,"c":325.4361649951,"v":334563.861305237,"t":1716667200}
{"o":325.4361649951,"h":326.4594225626,"l":325.3550042043,"c":326.2447607187,"v":295928.6308404664,"t":1716670800}
{"o":326.2447607187,"h":327.2904258164,"l":325.5559176921,"c":327.0201832725,"v":289689.1533415564,"t":1716674400}
{"o":327.0201832725,"h":328.5525866498,"l":326.9986302178,"c":327.990979583,"v":420423.1518473694,"t":1716678000}
{"o":327.990979583,"h":327.990979583,"l":326.4604715043,"c":326.4604715043,"v":451240.7016293777,"t":1716681600}
{"o":326.4604715043,"h":327.6516019423,"l":324.5777981134,"c":324.8710944261,"v":464922.8187338266,"t":1716685200}
{"o":324.8710944261,"h":325.2981053502,"l":321.5154410426,"c":323.0438308197,"v":479387.0922518968,"t":1716688800}
{"o":323.0438308197,"h":324.2873793535,"l":321.1043581576,"c":323.9332304843,"v":387579.5451102858,"t":1716692400}
{"o":323.9332304843,"h":323.9332304843,"l":321.554472249,"c":322.7247512444,"v":316338.0669430862,"t":1716696000}
{"o":322.7247512444,"h":324.7704195293,"l":321.4084739686,"c":324.7704195293,"v":300620.7290750647,"t":1716699600}
{"o":324.7704195293,"h":325.3075122645,"l":323.1861154267,"c":323.528164047,"v":265192.1390714669,"t":1716703200}
{"o":323.528164047,"h":324.8849071938,"l":320.7439348073,"c":322.1790929895,"v":337464.8577485479,"t":1716706800}
{"o":322.1790929895,"h":323.2084305586,"l":319.3477818499,"c":320.0736066526,"v":380417.9205843866,"t":1716710400}
{"o":320.0736066526,"h":320.7101378656,"l":316.0367365626,"c":317.482854516,"v":384941.4349545882,"t":1716714000}
{"o":317.482854516,"h":320.0079080304,"l":317.4802966455,"c":320.0079080304,"v":310313.4195246393,"t":1716717600}
{"o":320.0079080304,"h":320.5747882571,"l":318.2662125152,"c":319.3888245602,"v":322647.3001166646,"t":1716721200}
{"o":319.3888245602,"h":319.6242148298,"l":317.4948771756,"c":318.6805146631,"v":345235.3571972029,"t":1716724800}
{"o":318.6805146631,"h":321.0403594715,"l":318.0897998639,"c":321.0403594715,"v":303517.041142194,"t":1716728400}
{"o":321.0403594715,"h":322.1472683891,"l":319.1386439689,"c":322.0074894162,"v":474481.2932680181,"t":1716732000}
{"o":322.0074894162,"h":322.9680792597,"l":316.4549130754,"c":317.3835342934,"v":474285.3195642623,"t":1716735600}
{"o":317.3835342934,"h":318.4779727516,"l":316.0786389438,"c":317.6315306572,"v":428340.066516288,"t":1716739200}
{"o":317.6315306572,"h":317.8885286779,"l":315.1219808369,"c":315.6769052042,"v":390100.1381489409,"t":1716742800}
{"o":315.6769052042,"h":316.2620678562,"l":313.8385994829,"c":315.2078699266,"v":479113.8661335017,"t":1716746400}
{"o":315.2078699266,"h":317.0148610719,"l":314.7386707707,"c":316.876581541,"v":444940.052724136,"t":1716750000}
{"o":316.876581541,"h":317.1293654799,"l":315.4025574718,"c":315.8177293184,"v":483375.5763864859,"t":1716753600}
{"o":315.8177293184,"h":318.1121555774,"l":313.850505007,"c":318.1121555774,"v":646349.8273933697,"t":1716757200}
{"o":318.1121555774,"h":319.841705365,"l":317.6011976514,"c":318.8240356842,"v":804977.0958574087,"t":1716760800}
{"o":318.8240356842,"h":319.1763584815,"l":316.9636382442,"c":318.1619170373,"v":535486.3248076272,"t":1716764400}
{"o":318.1619170373,"h":323.6033891013,"l":318.0990027873,"c":322.3699851202,"v":462658.4998381141,"t":1716768000}
{"o":322.3699851202,"h":324.5332917717,"l":321.2612321929,"c":322.8061767582,"v":422429.2792348369,"t":1716771600}
{"o":322.8061767582,"h":323.3106546178,"l":319.4992729221,"c":319.9493881374,"v":482255.1956029687,"t":1716775200}
{"o":319.9493881374,"h":323.7447322532,"l":319.6375518391,"c":322.0611127851,"v":389775.8399532757,"t":1716778800}
{"o":322.0611127851,"h":324.1097881208,"l":322.0313117571,"c":322.7831003165,"v":468116.8527806049,"t":1716782400}
{"o":322.7831003165,"h":323.7434307746,"l":319.2858646354,"c":320.809757883,"v":408504.7333576517,"t":1716786000}
{"o":320.809757883,"h":322.4692288016,"l":320.5600850905,"c":320.5615113831,"v":379185.4957553837,"t":1716789600}
{"o":320.5615113831,"h":322.5369845119,"l":319.5759302457,"c":322.4657971425,"v":363069.2008403222,"t":1716793200}
{"o":322.4657971425,"h":324.6790387928,"l":321.6904631963,"c":322.2882472143,"v":400262.1756530204,"t":1716796800}
{"o":322.2882472143,"h":323.4505622809,"l":321.4433439301,"c":323.0177086965,"v":379538.3175423137,"t":1716800400}
{"o":323.0177086965,"h":324.1285704617,"l":321.8819620876,"c":324.101826077,"v":385735.2427008951,"t":1716804000}
{"o":324.101826077,"h":327.2062403817,"l":323.5786922853,"c":326.4468424444,"v":404305.5005227072,"t":1716807600}
{"o":326.4468424444,"h":327.2732728839,"l":324.7237598283,"c":324.8460780933,"v":443174.4916148812,"t":1716811200}
{"o":324.8460780933,"h":329.2311507833,"l":324.8460780933,"c":328.1546364669,"v":617009.9857116106,"t":1716814800}
{"o":328.1546364669,"h":329.5166913818,"l":326.4168360216,"c":329.2767318528,"v":725979.31196291,"t":1716818400}
{"o":329.2767318528,"h":333.8084054031,"l":328.8622015562,"c":333.1686028807,"v":642450.7138251553,"t":1716822000}
{"o":333.1686028807,"h":335.0645204442,"l":332.0808567101,"c":333.7115887738,"v":878847.0567323739,"t":1716825600}
{"o":333.7115887738,"h":335.3933308197,"l":333.289367656,"c":333.3872301912,"v":764077.5854058147,"t":1716829200}
{"o":333.3872301912,"h":334.3836889838,"l":331.3451448403,"c":331.3451448403,"v":552068.9050556952,"t":1716832800}
{"o":331.3451448403,"h":332.6524761909,"l":325.1601681376,"c":328.2081981108,"v":625247.8931347585,"t":1716836400}
{"o":328.2081981108,"h":332.3489014921,"l":327.9333646713,"c":332.0851412115,"v":544407.4734440402,"t":1716840000}
{"o":332.0851412115,"h":333.2477571949,"l":331.0719590157,"c":332.0300470387,"v":405051.2124466087,"t":1716843600}
{"o":332.0300470387,"h":335.2130986916,"l":331.3057971565,"c":333.2425621204,"v":514944.7745227813,"t":1716847200}
{"o":333.2425621204,"h":333.5069418293,"l":329.1981671362,"c":331.2204740781,"v":443699.471327353,"t":1716850800}
{"o":331.2204740781,"h":332.8253629373,"l":329.6580391008,"c":330.6264352943,"v":543973.3092351152,"t":1716854400}
{"o":330.6264352943,"h":334.9415134389,"l":327.0053788067,"c":327.4644995759,"v":581521.5503827685,"t":1716858000}
{"o":327.4644995759,"h":329.883340686,"l":324.7009140105,"c":328.8347427843,"v":595654.1276157729,"t":1716861600}
{"o":328.8347427843,"h":329.5530192928,"l":323.5219774635,"c":325.6513314513,"v":414485.1485403343,"t":1716865200}
{"o":325.6513314513,"h":326.3397792103,"l":321.3423705574,"c":322.4706269039,"v":438146.3950587866,"t":1716868800}
{"o":322.4706269039,"h":325.0332441189,"l":321.6146952855,"c":324.8082426053,"v":363159.0159614558,"t":1716872400}
{"o":324.8082426053,"h":325.7596751817,"l":323.2620501045,"c":324.6608613493,"v":325264.7462858079,"t":1716876000}
{"o":324.6608613493,"h":325.1757564707,"l":322.6875974091,"c":323.495135122,"v":332157.0188325117,"t":1716879600}
{"o":323.495135122,"h":327.2152232512,"l":322.9799372733,"c":326.4187294508,"v":461849.7012363618,"t":1716883200}
{"o":326.4187294508,"h":327.5759916471,"l":325.2866028048,"c":326.8219503368,"v":417990.827382557,"t":1716886800}
{"o":326.8219503368,"h":331.4946878797,"l":326.6133895891,"c":330.1797817549,"v":504771.3019811813,"t":1716890400}
{"o":330.1797817549,"h":331.2252975677,"l":328.1990283046,"c":330.8238059833,"v":486866.689814307,"t":1716894000}
{"o":330.8238059833,"h":334.6448312431,"l":329.9045819734,"c":333.4128488009,"v":541761.4298237904,"t":1716897600}
{"o":333.4128488009,"h":337.203756379,"l":329.7876038841,"c":330.4433002538,"v":787314.5328258504,"t":1716901200}
{"o":330.4433002538,"h":335.0351855526,"l":325.5496952678,"c":328.3679810783,"v":799108.8207008693,"t":1716904800}
{"o":328.3679810783,"h":329.3369796958,"l":324.0415042924,"c":327.6304591784,"v":726830.8736425427,"t":1716908400}
{"o":327.6304591784,"h":328.4117380397,"l":323.3997322419,"c":324.8972733776,"v":614441.9829120445,"t":1716912000}
{"o":324.8972733776,"h":326.8591383986,"l":324.1882922574,"c":325.1010138657,"v":517202.9580254268,"t":1716915600}
{"o":325.1010138657,"h":327.178573574,"l":323.564860249,"c":326.4952077272,"v":570069.8187788189,"t":1716919200}
{"o":326.4952077272,"h":332.5237517742,"l":326.2635977571,"c":331.8123627295,"v":552263.9351882556,"t":1716922800}
{"o":331.8123627295,"h":332.4213281603,"l":329.6816306851,"c":330.3275052664,"v":480031.9473064487,"t":1716926400}
{"o":330.3275052664,"h":330.8171883107,"l":328.6700522151,"c":328.8079487833,"v":466444.8621646862,"t":1716930000}
{"o":328.8079487833,"h":330.6358414007,"l":328.748071512,"c":329.1389313009,"v":636626.9433093424,"t":1716933600}
{"o":329.1389313009,"h":329.8172825075,"l":327.7899530474,"c":328.5071427536,"v":494367.679787388,"t":1716937200}
{"o":328.5071427536,"h":329.3522693591,"l":327.148678731,"c":328.106752996,"v":724745.8347194399,"t":1716940800}
{"o":328.106752996,"h":328.9235082297,"l":326.096522021,"c":327.2969422522,"v":578953.1381059369,"t":1716944400}
{"o":327.2969422522,"h":330.67633832,"l":326.9990667881,"c":330.2143320488,"v":579668.906313007,"t":1716948000}
{"o":330.2143320488,"h":335.9063599475,"l":330.2142519753,"c":335.4591673275,"v":686058.3080379176,"t":1716951600}
{"o":335.4591673275,"h":336.7819411232,"l":334.2989858498,"c":335.0822101103,"v":570126.7865579466,"t":1716955200}
{"o":335.0822101103,"h":335.1024133015,"l":333.4854130906,"c":334.8305040377,"v":478384.3623732379,"t":1716958800}
{"o":334.8305040377,"h":338.4473755568,"l":334.4807627597,"c":336.9998408844,"v":477165.1210577654,"t":1716962400}
{"o":336.9998408844,"h":337.3439092016,"l":332.6126938855,"c":332.6126938855,"v":540876.3881763527,"t":1716966000}
{"o":332.6126938855,"h":332.9895718509,"l":327.4643779868,"c":329.0815765788,"v":588716.0706654944,"t":1716969600}
{"o":329.0815765788,"h":330.4186407751,"l":326.342374451,"c":328.874855209,"v":465124.5464971043,"t":1716973200}
{"o":328.874855209,"h":331.4192433172,"l":328.2115546719,"c":331.2473027294,"v":403271.0832375563,"t":1716976800}
{"o":331.2473027294,"h":331.4728621627,"l":327.5579260661,"c":327.6574959506,"v":378567.7357695451,"t":1716980400}
{"o":327.6574959506,"h":329.474223527,"l":325.5246566003,"c":328.6941491845,"v":504363.8146249764,"t":1716984000}
{"o":328.6941491845,"h":330.8029440215,"l":326.8505607771,"c":328.5475250254,"v":656077.7165502956,"t":1716987600}
{"o":328.5475250254,"h":330.2738787376,"l":323.8283322169,"c":329.7475913709,"v":683867.51810726,"t":1716991200}
{"o":329.7475913709,"h":330.707537259,"l":327.6720242445,"c":328.3201710082,"v":542816.3179197045,"t":1716994800}
{"o":328.3201710082,"h":334.4241796883,"l":326.3748625334,"c":333.8841515621,"v":717032.637340873,"t":1716998400}
{"o":333.8841515621,"h":334.0316685797,"l":329.23483311,"c":331.5048150285,"v":661280.8442138484,"t":1717002000}
{"o":331.5048150285,"h":332.9994385441,"l":328.1700856358,"c":330.0280636368,"v":585897.136549382,"t":1717005600}
{"o":330.0280636368,"h":333.7911790345,"l":329.5795930946,"c":329.7489502347,"v":474921.676583337,"t":1717009200}
{"o":329.7489502347,"h":330.3990110524,"l":328.3299734744,"c":329.0484677531,"v":464708.9788414778,"t":1717012800}
{"o":329.0484677531,"h":330.6406868705,"l":326.8726220372,"c":329.7932544415,"v":579621.7069885532,"t":1717016400}
{"o":329.7932544415,"h":330.759502553,"l":328.3947564616,"c":330.3270288233,"v":460477.3651413263,"t":1717020000}
{"o":330.3270288233,"h":330.4697555824,"l":327.1638147915,"c":327.5782580325,"v":459946.7324209263,"t":1717023600}
{"o":327.5782580325,"h":329.6655166951,"l":326.9175898371,"c":327.3449599529,"v":642228.2921264534,"t":1717027200}
{"o":327.3449599529,"h":328.3540285079,"l":326.636957889,"c":327.8527688488,"v":567268.8679397671,"t":1717030800}
{"o":327.8527688488,"h":332.7504751975,"l":327.6980440293,"c":330.8725931819,"v":416028.1633942823,"t":1717034400}
{"o":330.8725931819,"h":331.5476690006,"l":329.6937738527,"c":330.8601947113,"v":339013.6842303451,"t":1717038000}
{"o":330.8601947113,"h":332.6631102454,"l":329.7869333152,"c":331.0906131549,"v":347220.1065239969,"t":1717041600}
{"o":331.0906131549,"h":331.105896446,"l":327.6365068393,"c":328.4743921474,"v":374382.6241597364,"t":1717045200}
{"o":328.4743921474,"h":328.4768392254,"l":323.313524847,"c":323.4631727518,"v":548315.2014698004,"t":1717048800}
{"o":323.4631727518,"h":324.4463672681,"l":319.9998852443,"c":321.3221968194,"v":552030.1273639337,"t":1717052400}
{"o":321.3221968194,"h":322.5943521914,"l":318.3964203763,"c":322.3169448808,"v":476385.3988829487,"t":1717056000}
{"o":322.3169448808,"h":322.9832528048,"l":320.6508927624,"c":322.9662907837,"v":350535.6505337653,"t":1717059600}
{"o":322.9662907837,"h":325.5084359992,"l":321.4186551823,"c":324.6755344984,"v":397870.8443032852,"t":1717063200}
{"o":324.6755344984,"h":325.761406955,"l":323.5804722724,"c":323.6648144784,"v":373766.4402412153,"t":1717066800}
{"o":323.6648144784,"h":326.7639935159,"l":323.4064482533,"c":326.3455210089,"v":402419.8087822672,"t":1717070400}
{"o":326.3455210089,"h":328.7009851081,"l":325.3808714237,"c":327.5290405784,"v":506581.4239534184,"t":1717074000}
{"o":327.5290405784,"h":330.4923281994,"l":327.3376745222,"c":327.3376745222,"v":499571.655607031,"t":1717077600}
{"o":327.3376745222,"h":329.1285523021,"l":326.0951064699,"c":328.1509261207,"v":487096.1472631437,"t":1717081200}
{"o":328.1509261207,"h":331.0310691742,"l":327.6428695799,"c":330.7418095905,"v":539754.3171135589,"t":1717084800}
{"o":330.7418095905,"h":336.1244998152,"l":329.9517631632,"c":334.0451322854,"v":536636.1681515732,"t":1717088400}
{"o":334.0451322854,"h":334.7902559735,"l":332.0353853222,"c":332.8150942541,"v":472059.3728005576,"t":1717092000}
{"o":332.8150942541,"h":332.8622427292,"l":327.2340495011,"c":328.22772098,"v":463154.999444203,"t":1717095600}
{"o":328.22772098,"h":328.22772098,"l":323.9093929775,"c":326.0119214764,"v":551543.5011942424,"t":1717099200}
{"o":326.0119214764,"h":326.2648734724,"l":322.9882421563,"c":325.0582421551,"v":688725.6760591296,"t":1717102800}
{"o":325.0582421551,"h":325.7265105812,"l":324.1660970882,"c":325.7265105812,"v":513619.4215890687,"t":1717106400}
{"o":325.7265105812,"h":326.6325853795,"l":325.0337703784,"c":325.178814923,"v":444941.3674398527,"t":1717110000}
{"o":325.178814923,"h":325.4105397522,"l":322.6244105122,"c":324.4517609238,"v":433285.0906440957,"t":1717113600}
{"o":324.4517609238,"h":326.3191894933,"l":323.7602049368,"c":323.8233900634,"v":354981.4369034944,"t":1717117200}
{"o":323.8233900634,"h":326.3532790264,"l":323.821506531,"c":325.4403079328,"v":333599.0021749467,"t":1717120800}
{"o":325.4403079328,"h":326.3220525648,"l":325.026028631,"c":325.9311905468,"v":299637.7372481023,"t":1717124400}
{"o":325.9311905468,"h":326.6936940706,"l":325.2104923572,"c":325.5573551211,"v":319798.718380475,"t":1717128000}
{"o":325.5573551211,"h":325.5611477251,"l":321.460365845,"c":323.2934428791,"v":377761.0561334004,"t":1717131600}
{"o":323.2934428791,"h":324.8037716888,"l":322.66373299,"c":323.3180704923,"v":283531.8795868108,"t":1717135200}
{"o":323.3180704923,"h":324.8331709362,"l":323.2175543743,"c":324.5446267375,"v":258240.3128705029,"t":1717138800}
{"o":324.5446267375,"h":326.0021914185,"l":324.4094001728,"c":325.4461564967,"v":268927.4861207698,"t":1717142400}
{"o":325.4461564967,"h":325.7011375657,"l":323.5989568302,"c":325.0877838303,"v":443222.7171733516,"t":1717146000}
{"o":325.0877838303,"h":326.6376756274,"l":324.7015913174,"c":326.3966066428,"v":319674.3991582179,"t":1717149600}
{"o":326.3966066428,"h":329.075610592,"l":326.0925365534,"c":328.5857042204,"v":320850.1142117006,"t":1717153200}
{"o":328.5857042204,"h":332.8645386912,"l":328.0976513849,"c":330.267657208,"v":517505.0524229971,"t":1717156800}
{"o":330.267657208,"h":332.069808554,"l":325.909691204,"c":326.1679555207,"v":487930.1706213247,"t":1717160400}
{"o":326.1679555207,"h":326.1679555207,"l":322.7536690506,"c":324.4732041423,"v":634313.0549206227,"t":1717164000}
{"o":324.4732041423,"h":324.999566297,"l":320.8003418563,"c":320.8247991813,"v":483517.6975166055,"t":1717167600}
{"o":320.8247991813,"h":322.9441062596,"l":319.2280276953,"c":322.6874358251,"v":588336.1059926741,"t":1717171200}
{"o":322.6874358251,"h":323.5590134578,"l":322.006794973,"c":323.326729225,"v":392348.394815911,"t":1717174800}
{"o":323.326729225,"h":323.703818977,"l":321.80980717,"c":323.0156285939,"v":341433.6502177633,"t":1717178400}
{"o":323.0156285939,"h":324.9419503204,"l":322.5505094632,"c":323.9481779053,"v":399747.0478593303,"t":1717182000}
{"o":323.9481779053,"h":324.7650129183,"l":323.1776616568,"c":324.3868695999,"v":416800.7516183474,"t":1717185600}
{"o":324.3868695999,"h":325.1189069326,"l":323.9521832025,"c":324.0841758523,"v":402638.0078147276,"t":1717189200}
{"o":324.0841758523,"h":324.5983803891,"l":323.444090686,"c":323.6637311092,"v":317007.1512909143,"t":1717192800}
{"o":323.6637311092,"h":323.7616285415,"l":321.4523968833,"c":322.4156282894,"v":388296.2799840823,"t":1717196400}
{"o":322.4156282894,"h":325.3338508503,"l":322.4156282894,"c":324.8983942609,"v":379700.9160300826,"t":1717200000}
{"o":324.8983942609,"h":325.3772362515,"l":323.7984981734,"c":324.7715699462,"v":341883.5457760004,"t":1717203600}
{"o":324.7715699462,"h":326.3249258508,"l":324.617432775,"c":326.3249258508,"v":316333.9339301481,"t":1717207200}
{"o":326.3249258508,"h":326.7410866079,"l":325.2263707615,"c":325.4965729891,"v":299235.5768574549,"t":1717210800}
{"o":325.4965729891,"h":326.0826100195,"l":324.6419936228,"c":325.8809991541,"v":311489.5283976072,"t":1717214400}
{"o":325.8809991541,"h":325.964623269,"l":324.7745424922,"c":325.4036769728,"v":313092.5579566528,"t":1717218000}
{"o":325.4036769728,"h":325.6173450154,"l":324.9227192746,"c":325.4669791669,"v":292523.5580578779,"t":1717221600}
{"o":325.4669791669,"h":325.642706206,"l":324.2322360927,"c":324.795848981,"v":299595.681308733,"t":1717225200}
{"o":324.795848981,"h":326.0523901715,"l":324.6952612735,"c":325.6461839862,"v":300160.9789945339,"t":1717228800}
{"o":325.6461839862,"h":325.9277559079,"l":325.0036641599,"c":325.1110622363,"v":273210.8442297212,"t":1717232400}
{"o":325.1110622363,"h":325.6132885098,"l":324.5337442955,"c":324.5395932224,"v":244550.634710077,"t":1717236000}
{"o":324.5395932224,"h":325.1219528972,"l":324.3030011538,"c":325.1061654552,"v":268823.7911723626,"t":1717239600}
{"o":325.1061654552,"h":325.8877537016,"l":324.7844555259,"c":324.8781575321,"v":245933.9192164887,"t":1717243200}
{"o":324.8781575321,"h":325.8822114188,"l":324.8276591665,"c":325.5100259825,"v":324093.2965878564,"t":1717246800}
{"o":325.5100259825,"h":326.5038957163,"l":325.2058692034,"c":326.1233487304,"v":519405.0005172889,"t":1717250400}
{"o":326.1233487304,"h":327.0564291099,"l":325.7909680539,"c":325.7909680539,"v":405388.5566629814,"t":1717254000}
{"o":325.7909680539,"h":326.176646926,"l":325.0294131895,"c":325.5118330389,"v":374247.0382224679,"t":1717257600}
{"o":325.5118330389,"h":326.1055892675,"l":325.000713385,"c":326.057597478,"v":391403.6952867469,"t":1717261200}
{"o":326.057597478,"h":326.2315109193,"l":325.3241582538,"c":325.8844704818,"v":389064.405875512,"t":1717264800}
{"o":325.8844704818,"h":326.3753936972,"l":325.4404061607,"c":326.0346701403,"v":469799.3521991915,"t":1717268400}
{"o":326.0346701403,"h":326.6910891415,"l":325.4740943291,"c":325.8604907826,"v":426843.9863103579,"t":1717272000}
{"o":325.8604907826,"h":325.9414319594,"l":324.8541112893,"c":325.1603036756,"v":441371.3228989667,"t":1717275600}
{"o":325.1603036756,"h":325.6575125134,"l":324.4822179689,"c":324.7057249536,"v":401930.8881886487,"t":1717279200}
{"o":324.7057249536,"h":325.0530984921,"l":322.5850164341,"c":323.5227119237,"v":416759.4533875772,"t":1717282800}
{"o":323.5227119237,"h":324.9714783139,"l":323.1260857908,"c":324.7114315564,"v":333194.0541607232,"t":1717286400}
{"o":324.7114315564,"h":325.4439240958,"l":324.0019686336,"c":324.0993099792,"v":426618.5365620387,"t":1717290000}
{"o":324.0993099792,"h":324.7316480943,"l":322.2438138151,"c":322.8775474797,"v":467145.9670046358,"t":1717293600}
{"o":322.8775474797,"h":323.819522021,"l":322.6116141251,"c":323.6061185478,"v":399208.4091696605,"t":1717297200}
{"o":323.6061185478,"h":323.8183914859,"l":322.7886142423,"c":323.0522784376,"v":344714.2184453392,"t":1717300800}
{"o":323.0522784376,"h":323.7541375099,"l":323.0522784376,"c":323.3608822172,"v":283611.6201311241,"t":1717304400}
{"o":323.3608822172,"h":324.3968710767,"l":323.3139051404,"c":323.7287186543,"v":291298.6492993078,"t":1717308000}
{"o":323.7287186543,"h":323.9175412571,"l":321.2015957653,"c":321.3684993916,"v":323597.5054657824,"t":1717311600}
{"o":321.3684993916,"h":322.3931462832,"l":321.1515122239,"c":321.7698658676,"v":249761.2970018518,"t":1717315200}
{"o":321.7698658676,"h":322.1246847658,"l":209.0760358156,"c":209.616214318,"v":315851.52344294,"t":1717318800}
{"o":209.616214318,"h":209.7793815272,"l":208.7698567473,"c":209.6373250172,"v":258167.129785316,"t":1717322400}
{"o":209.6373250172,"h":211.6862064474,"l":209.0775076903,"c":211.5286034936,"v":307612.9173192701,"t":1717326000}
{"o":211.5286034936,"h":211.7892967498,"l":210.0485654881,"c":210.1652949779,"v":307156.9753788867,"t":1717329600}
{"o":210.1652949779,"h":211.3209262364,"l":209.6486186138,"c":210.973032409,"v":300100.8353424394,"t":1717333200}
{"o":210.973032409,"h":211.3475023393,"l":209.863283393,"c":210.9343177994,"v":434316.9496748771,"t":1717336800}
{"o":210.9343177994,"h":210.9612619256,"l":209.9255096347,"c":210.3836279766,"v":505215.0257516516,"t":1717340400}
{"o":210.3836279766,"h":210.5693425824,"l":208.8927858567,"c":209.4836479164,"v":452344.6610434594,"t":1717344000}
{"o":209.4836479164,"h":209.4935504602,"l":206.641315492,"c":206.641315492,"v":470888.4794855536,"t":1717347600}
{"o":206.641315492,"h":208.0463540026,"l":205.4306586521,"c":207.6805080752,"v":541097.5184860176,"t":1717351200}
{"o":207.6805080752,"h":208.0528149477,"l":206.5662653585,"c":207.8429537928,"v":425511.2331402377,"t":1717354800}
{"o":207.8429537928,"h":207.931518492,"l":205.8830151643,"c":207.8480183967,"v":427249.8397509778,"t":1717358400}
{"o":207.8480183967,"h":208.076784269,"l":207.1392589104,"c":207.1392589104,"v":599897.2490057164,"t":1717362000}
{"o":207.1392589104,"h":208.3110056129,"l":206.9735534895,"c":208.0075732494,"v":410476.374473982,"t":1717365600}
{"o":208.0075732494,"h":208.4752684568,"l":207.7889762183,"c":207.7889762183,"v":348847.4902370573,"t":1717369200}
{"o":207.7889762183,"h":208.236761841,"l":205.9477244676,"c":206.9405035213,"v":767653.3715931363,"t":1717372800}
{"o":206.9405035213,"h":210.021150908,"l":206.876430809,"c":209.6146180076,"v":690241.7082569071,"t":1717376400}
{"o":209.6146180076,"h":210.3938991989,"l":208.7317154985,"c":209.0025483828,"v":442529.0861215239,"t":1717380000}
{"o":209.0025483828,"h":209.1590992558,"l":207.7488091978,"c":208.5205681378,"v":415105.627191045,"t":1717383600}
{"o":208.5205681378,"h":209.09542339,"l":207.3077520073,"c":208.5966921176,"v":456775.9731995396,"t":1717387200}
{"o":208.5966921176,"h":210.4207887795,"l":208.5871384187,"c":209.7225549881,"v":437125.5161000013,"t":1717390800}
{"o":209.7225549881,"h":211.1348380082,"l":209.3196925105,"c":210.7464233442,"v":429066.9935292059,"t":1717394400}
{"o":210.7464233442,"h":211.1979551387,"l":209.7372756288,"c":210.6439759452,"v":393245.1740097224,"t":1717398000}
{"o":210.6439759452,"h":212.6617306677,"l":210.4650879633,"c":211.1884625711,"v":431340.5256820207,"t":1717401600}
{"o":211.1884625711,"h":211.319813329,"l":209.9425318962,"c":210.4403581639,"v":340037.3250447389,"t":1717405200}
{"o":210.4403581639,"h":211.2999976742,"l":209.8853360132,"c":210.061943524,"v":373070.1952257201,"t":1717408800}
{"o":210.061943524,"h":210.8057991748,"l":209.6524889201,"c":209.941386757,"v":371553.3883444267,"t":1717412400}
{"o":209.941386757,"h":212.3793949151,"l":209.941386757,"c":212.3208820607,"v":436518.6259663201,"t":1717416000}
{"o":212.3208820607,"h":213.1265523654,"l":211.7155670914,"c":211.8496682461,"v":571068.6343963665,"t":1717419600}
{"o":211.8496682461,"h":212.3460182854,"l":207.762592108,"c":208.2157939275,"v":690643.6352480756,"t":1717423200}
{"o":208.2157939275,"h":210.5291123339,"l":208.0989749551,"c":209.9373818554,"v":637487.5190998313,"t":1717426800}
{"o":209.9373818554,"h":210.1118567426,"l":208.4523954309,"c":209.2409350156,"v":492997.0549781322,"t":1717430400}
{"o":209.2409350156,"h":211.3523390618,"l":208.5999039558,"c":210.5622542716,"v":514183.4278307747,"t":1717434000}
{"o":210.5622542716,"h":211.7058915747,"l":210.178430898,"c":211.676398555,"v":447822.0723426009,"t":1717437600}
{"o":211.676398555,"h":212.7039773424,"l":211.2142924322,"c":212.7039773424,"v":517487.6531235682,"t":1717441200}
{"o":175.14127539,"h":177.2158495046,"l":171.7354049156,"c":175.14127539,"v":576831.4452435754,"t":1710244800}
{"o":175.14127539,"h":175.7941846149,"l":172.8241575519,"c":173.9519813088,"v":585215.9898516474,"t":1710248400}
{"o":173.9519813088,"h":175.8483080055,"l":171.2551175667,"c":172.5294276958,"v":711903.8501160954,"t":1710252000}
{"o":172.5294276958,"h":175.7532130296,"l":170.5312633957,"c":173.9163722784,"v":808291.7255525037,"t":1710255600}
{"o":173.9163722784,"h":174.6593416807,"l":168.5848441736,"c":169.2958389073,"v":894796.4497715706,"t":1710259200}
{"o":169.2958389073,"h":174.0721722682,"l":125.7658473887,"c":170.5756061425,"v":1311738.036547024,"t":1710262800}
{"o":170.5756061425,"h":174.2647592109,"l":170.1136732078,"c":172.9167743521,"v":587396.0187453832,"t":1710266400}
{"o":172.9167743521,"h":173.7701442391,"l":166.0238622068,"c":173.602506673,"v":463689.6904060871,"t":1710270000}
{"o":173.602506673,"h":173.6362210649,"l":170.9761219342,"c":171.732251867,"v":667559.618862602,"t":1710273600}
{"o":171.732251867,"h":172.0447308799,"l":170.2165570174,"c":170.7264246559,"v":480155.9150995055,"t":1710277200}
{"o":170.7264246559,"h":172.1027992958,"l":170.1564903374,"c":171.7270115712,"v":433795.7917132039,"t":1710280800}
{"o":171.7270115712,"h":175.0410305604,"l":171.168088211,"c":174.8582369608,"v":437282.6539389849,"t":1710284400}
{"o":174.8582369608,"h":175.4962176635,"l":172.9894005204,"c":173.1491208806,"v":490010.8515577398,"t":1710288000}
{"o":173.1491208806,"h":174.7747184031,"l":171.2294162689,"c":174.0473176892,"v":552198.3318538432,"t":1710291600}
{"o":174.0473176892,"h":174.3168653037,"l":172.8636689308,"c":173.4940214168,"v":357506.2448080452,"t":1710295200}
{"o":173.4940214168,"h":173.8155806331,"l":172.2076823178,"c":172.857067378,"v":356321.7499047002,"t":1710298800}
{"o":172.857067378,"h":174.014193903,"l":172.1858237143,"c":173.6295339998,"v":338411.2143263583,"t":1710302400}
{"o":173.6295339998,"h":177.1797754295,"l":172.9346996638,"c":175.6025748048,"v":575339.2269290753,"t":1710306000}
{"o":175.6025748048,"h":177.0421795389,"l":175.3231018413,"c":176.5423092876,"v":268233.2712793064,"t":1710309600}
{"o":176.5423092876,"h":177.0540267806,"l":174.0676988396,"c":174.6029249859,"v":343992.9368358728,"t":1710313200}
{"o":174.6029249859,"h":177.3094369361,"l":174.2773752287,"c":176.4284585557,"v":370096.3206471722,"t":1710316800}
{"o":176.4284585557,"h":177.2514848551,"l":175.4494569277,"c":176.0837329567,"v":295902.7739445415,"t":1710320400}
{"o":176.0837329567,"h":176.8724899757,"l":175.0082177151,"c":176.7869621875,"v":324416.8039224151,"t":1710324000}
{"o":176.7869621875,"h":179.1243912732,"l":176.022245207,"c":178.0721622958,"v":346400.3957249392,"t":1710327600}
{"o":178.0721622958,"h":181.6710582471,"l":176.1591912064,"c":176.996523524,"v":444178.9061251834,"t":1710331200}
{"o":176.996523524,"h":178.0667827728,"l":173.7357976429,"c":175.1540174929,"v":520815.1772395439,"t":1710334800}
{"o":175.1540174929,"h":179.7922472688,"l":174.8402895508,"c":179.6333311911,"v":567139.1723865643,"t":1710338400}
{"o":179.6333311911,"h":184.7580490419,"l":178.4509444783,"c":182.1458052966,"v":795906.7907654608,"t":1710342000}
{"o":182.1458052966,"h":183.3640735733,"l":178.0701876363,"c":183.1881196694,"v":745094.4603243,"t":1710345600}
{"o":183.1881196694,"h":184.9434437977,"l":182.2956151837,"c":184.3490021669,"v":679688.7543085123,"t":1710349200}
{"o":184.3490021669,"h":187.5721452668,"l":183.6436330804,"c":186.7312050116,"v":636650.7291766945,"t":1710352800}
{"o":186.7312050116,"h":187.5000472453,"l":184.7731469096,"c":186.549970692,"v":523182.3048665748,"t":1710356400}
{"o":186.549970692,"h":187.7485697684,"l":180.4085880764,"c":185.0475574029,"v":515883.0131310647,"t":1710360000}
{"o":185.0475574029,"h":195.2552847107,"l":184.6369979583,"c":191.3628665484,"v":687667.6542300456,"t":1710363600}
{"o":191.3628665484,"h":191.9084342855,"l":184.7793792474,"c":189.2373814735,"v":690764.6221530021,"t":1710367200}
{"o":189.2373814735,"h":191.634384605,"l":188.5197777213,"c":189.7131147518,"v":511260.9756710138,"t":1710370800}
{"o":189.7131147518,"h":196.1205102188,"l":188.7217716197,"c":194.2860422968,"v":658453.1287319491,"t":1710374400}
{"o":194.2860422968,"h":195.5410639927,"l":189.9162857169,"c":192.7371234727,"v":653943.7588887117,"t":1710378000}
{"o":192.7371234727,"h":195.003607774,"l":178.4076772648,"c":191.9570489637,"v":629596.5419333003,"t":1710381600}
{"o":191.9570489637,"h":195.0539035106,"l":190.7717182717,"c":194.0598717579,"v":605251.711557645,"t":1710385200}
{"o":194.0598717579,"h":194.0598717579,"l":192.029568602,"c":192.768353518,"v":484141.3927305382,"t":1710388800}
{"o":192.768353518,"h":195.3307284872,"l":191.3578959694,"c":193.0744334145,"v":513217.9880899508,"t":1710392400}
{"o":193.0744334145,"h":197.2724751135,"l":192.5624823775,"c":195.7929833448,"v":527958.7071710653,"t":1710396000}
{"o":195.7929833448,"h":196.8075519424,"l":193.0364534709,"c":194.9571224218,"v":509588.1959115748,"t":1710399600}
{"o":194.9571224218,"h":196.1691113362,"l":194.5988145659,"c":195.9701215234,"v":518407.2566206808,"t":1710403200}
{"o":195.9701215234,"h":202.5798810572,"l":195.5812501199,"c":199.4980396154,"v":677946.8436213429,"t":1710406800}
{"o":199.4980396154,"h":201.8934501963,"l":191.2860180933,"c":200.4612116783,"v":740483.6547850412,"t":1710410400}
{"o":200.4612116783,"h":200.9266575541,"l":195.064195261,"c":200.4413557465,"v":670932.0269080495,"t":1710414000}
{"o":200.4413557465,"h":201.272309214,"l":196.1715431919,"c":199.3302109251,"v":623651.3904310714,"t":1710417600}
{"o":199.3302109251,"h":199.8929860913,"l":185.5583599057,"c":192.4777443163,"v":923608.6340091126,"t":1710421200}
{"o":192.4777443163,"h":198.0512747452,"l":191.7015447574,"c":195.1044455389,"v":942148.8872367739,"t":1710424800}
{"o":195.1044455389,"h":199.0117059733,"l":190.826088023,"c":193.7092014523,"v":1115801.2472163432,"t":1710428400}
{"o":193.7092014523,"h":199.6983405998,"l":189.684765618,"c":196.1218771964,"v":1086616.4173447411,"t":1710432000}
{"o":196.1218771964,"h":198.3052385421,"l":193.8000138328,"c":194.0499368035,"v":796983.8786758976,"t":1710435600}
{"o":194.0499368035,"h":194.5006628666,"l":187.5158712196,"c":190.8376639002,"v":836894.8168180292,"t":1710439200}
{"o":190.8376639002,"h":193.7550326186,"l":184.3406764204,"c":187.7013737496,"v":1159190.3490875922,"t":1710442800}
{"o":187.7013737496,"h":195.6423942008,"l":187.4683799573,"c":194.6614634502,"v":731077.5022154675,"t":1710446400}
{"o":194.6614634502,"h":196.6809482487,"l":193.6791620415,"c":195.4627206532,"v":572212.2952224625,"t":1710450000}
{"o":195.4627206532,"h":201.0315223674,"l":195.456729138,"c":199.6907336481,"v":722860.4354238115,"t":1710453600}
{"o":199.6907336481,"h":206.2642404888,"l":199.5096895402,"c":203.6207491707,"v":678287.3176929227,"t":1710457200}
{"o":203.6207491707,"h":207.8773414319,"l":203.6207491707,"c":207.8773414319,"v":750346.2511375337,"t":1710460800}
{"o":207.8773414319,"h":214.1717973467,"l":207.8773414319,"c":212.6326176829,"v":947727.0353153372,"t":1710464400}
{"o":212.6326176829,"h":214.6361186533,"l":203.1923293176,"c":207.5503723964,"v":1235718.7734081619,"t":1710468000}
{"o":207.5503723964,"h":210.5700904772,"l":197.3962879179,"c":203.5789427975,"v":1555558.949822363,"t":1710471600}
{"o":203.5789427975,"h":207.5994627074,"l":199.1031447892,"c":200.4801997632,"v":1234046.6366234801,"t":1710475200}
{"o":200.4801997632,"h":206.769179779,"l":199.8500709458,"c":201.5252436306,"v":1062481.2092934276,"t":1710478800}
{"o":201.5252436306,"h":210.3700660487,"l":200.4530669396,"c":207.3543241964,"v":1063076.5206620323,"t":1710482400}
{"o":207.3543241964,"h":207.8707758645,"l":200.1041663057,"c":203.6221437707,"v":782077.3198151514,"t":1710486000}
{"o":203.6221437707,"h":204.9074565402,"l":193.3306858489,"c":193.5181050964,"v":1282539.6801984503,"t":1710489600}
{"o":193.5181050964,"h":201.3574043044,"l":190.5067140247,"c":200.346488334,"v":1661394.2274254053,"t":1710493200}
{"o":200.346488334,"h":200.346488334,"l":196.2034170372,"c":196.5977706897,"v":1023700.1454514032,"t":1710496800}
{"o":196.5977706897,"h":197.4930098004,"l":192.1133718442,"c":196.472561445,"v":1015091.9113312308,"t":1710500400}
{"o":196.472561445,"h":200.4585421682,"l":194.571411996,"c":199.1216085753,"v":1076331.7205563788,"t":1710504000}
{"o":199.1216085753,"h":213.2005245664,"l":198.6152893512,"c":210.6920497305,"v":1263109.4234717391,"t":1710507600}
{"o":210.6920497305,"h":212.0990468932,"l":206.7644575865,"c":210.8862312345,"v":1239439.4516119978,"t":1710511200}
{"o":210.8862312345,"h":213.8287520263,"l":206.5424067335,"c":210.3140160894,"v":1441675.4993229024,"t":1710514800}
{"o":210.3140160894,"h":212.7698177848,"l":206.2055952627,"c":209.7806267288,"v":1434364.1502245907,"t":1710518400}
{"o":209.7806267288,"h":211.7307031951,"l":207.4422833522,"c":209.8328051716,"v":966830.1726899781,"t":1710522000}
{"o":209.8328051716,"h":217.6999866713,"l":208.7021328807,"c":216.2110118169,"v":1064248.1377553514,"t":1710525600}
{"o":216.2110118169,"h":218.705579727,"l":210.7395017644,"c":211.7731035992,"v":1089933.2709853114,"t":1710529200}
{"o":211.7731035992,"h":212.254510856,"l":202.9053469823,"c":204.5764358065,"v":1187167.1266332027,"t":1710532800}
{"o":204.5764358065,"h":207.8960864594,"l":203.8677874712,"c":207.4088713862,"v":682832.7330347263,"t":1710536400}
{"o":207.4088713862,"h":213.0055242713,"l":206.6124977315,"c":213.0055242713,"v":658036.3233385812,"t":1710540000}
{"o":213.0055242713,"h":214.6849778077,"l":210.5332721156,"c":212.6562688165,"v":793198.3836350087,"t":1710543600}
{"o":212.6562688165,"h":213.5950095877,"l":208.8176001376,"c":209.692673619,"v":756328.9526505619,"t":1710547200}
{"o":209.692673619,"h":215.894572639,"l":208.8909250494,"c":214.1496434204,"v":865407.3192427534,"t":1710550800}
{"o":214.1496434204,"h":215.6726662699,"l":212.258054298,"c":215.4593945849,"v":838872.4948848005,"t":1710554400}
{"o":215.4593945849,"h":218.8528605591,"l":214.5230637708,"c":217.1547834197,"v":1120986.4416221743,"t":1710558000}
{"o":217.1547834197,"h":219.9341908073,"l":215.5370741056,"c":217.5938100804,"v":1041493.5013303141,"t":1710561600}
{"o":217.5938100804,"h":223.2690343965,"l":214.5214062663,"c":222.4387251508,"v":1351933.7329305103,"t":1710565200}
{"o":222.4387251508,"h":222.5876747021,"l":218.3349553225,"c":219.8399904019,"v":959295.5506303959,"t":1710568800}
{"o":219.8399904019,"h":224.17142465,"l":219.2609036389,"c":223.2982248343,"v":1026620.6261418845,"t":1710572400}
{"o":223.2982248343,"h":224.7184558225,"l":221.5248294326,"c":221.958112529,"v":712614.4777704858,"t":1710576000}
{"o":221.958112529,"h":225.3709143744,"l":221.5689942984,"c":224.7355133671,"v":1072791.4804636911,"t":1710579600}
{"o":224.7355133671,"h":229.2070275882,"l":223.5830146351,"c":226.5837559513,"v":1254375.4837577387,"t":1710583200}
{"o":226.5837559513,"h":228.3423147172,"l":219.7026564154,"c":223.1104509516,"v":1516020.0318176763,"t":1710586800}
{"o":223.1104509516,"h":225.29189016,"l":217.5593393231,"c":220.9541314207,"v":1464470.777413466,"t":1710590400}
{"o":220.9541314207,"h":224.1393431907,"l":218.5843973699,"c":218.6618727856,"v":1204559.2236896909,"t":1710594000}
{"o":218.6618727856,"h":221.382737135,"l":217.5614732316,"c":220.6822089326,"v":1286319.857225846,"t":1710597600}
{"o":220.6822089326,"h":226.8831323519,"l":218.8700146124,"c":225.8260977051,"v":1188344.6121583204,"t":1710601200}
{"o":225.8260977051,"h":226.3800457407,"l":221.316289054,"c":223.1531580034,"v":1290178.2944459256,"t":1710604800}
{"o":223.1531580034,"h":223.855315107,"l":213.3406034566,"c":217.9278464522,"v":1527790.3718531013,"t":1710608400}
{"o":217.9278464522,"h":219.1775564336,"l":205.8312106289,"c":211.6824806245,"v":1666440.4399746852,"t":1710612000}
{"o":211.6824806245,"h":215.4170311978,"l":206.7393460025,"c":208.2540168261,"v":1057492.0411915472,"t":1710615600}
{"o":208.2540168261,"h":215.0794041842,"l":205.0885086489,"c":211.6839558845,"v":906296.813194226,"t":1710619200}
{"o":211.6839558845,"h":213.477520857,"l":204.3693120875,"c":208.7305460357,"v":993699.0925024832,"t":1710622800}
{"o":208.7305460357,"h":212.6754893808,"l":202.1292737498,"c":209.45262776,"v":874612.3985286055,"t":1710626400}
{"o":209.45262776,"h":213.0594398852,"l":204.9428107372,"c":210.6866662843,"v":1159998.7584841934,"t":1710630000}
{"o":210.6866662843,"h":219.22990241,"l":210.2324645176,"c":210.9648758973,"v":991775.4983417386,"t":1710633600}
{"o":210.9648758973,"h":216.2977605366,"l":210.8934629662,"c":216.2003259476,"v":720744.0128839369,"t":1710637200}
{"o":216.2003259476,"h":217.7146110506,"l":213.0159254999,"c":216.9511751062,"v":786132.5688652333,"t":1710640800}
{"o":216.9511751062,"h":217.4036657661,"l":212.7433441093,"c":215.7639602314,"v":901127.640598295,"t":1710644400}
{"o":215.7639602314,"h":216.2374650922,"l":211.400267311,"c":212.8113308568,"v":984940.7523112305,"t":1710648000}
{"o":212.8113308568,"h":217.6984351121,"l":211.5978933673,"c":217.3713501255,"v":1345594.5233993202,"t":1710651600}
{"o":217.3713501255,"h":220.0526278908,"l":211.6480351727,"c":211.8337005007,"v":1801971.3644683107,"t":1710655200}
{"o":211.8337005007,"h":213.3085478789,"l":206.6258765054,"c":210.4979497277,"v":1805657.1571022091,"t":1710658800}
{"o":210.4979497277,"h":217.3316579797,"l":207.9557557607,"c":215.7935849691,"v":1228661.1813016022,"t":1710662400}
{"o":215.7935849691,"h":217.184759469,"l":213.8325530565,"c":214.9104971037,"v":909777.918145014,"t":1710666000}
{"o":214.9104971037,"h":224.5393037089,"l":214.8924048724,"c":223.419304187,"v":962500.706418558,"t":1710669600}
{"o":223.419304187,"h":224.1388985977,"l":221.1947627137,"c":221.8129948425,"v":870649.0126360357,"t":1710673200}
{"o":221.8129948425,"h":226.2530896404,"l":217.9722629213,"c":219.4065517146,"v":1261674.9492819633,"t":1710676800}
{"o":219.4065517146,"h":223.4597760813,"l":218.7070777276,"c":223.3348762204,"v":981556.9286590923,"t":1710680400}
{"o":223.3348762204,"h":223.4202240382,"l":220.2752770388,"c":222.656032566,"v":898104.6493982773,"t":1710684000}
{"o":222.656032566,"h":226.7843241776,"l":220.4949060894,"c":226.3047060075,"v":839305.2712214023,"t":1710687600}
{"o":226.3047060075,"h":227.0494014378,"l":222.041268437,"c":223.4945876825,"v":768975.6131966382,"t":1710691200}
{"o":223.4945876825,"h":226.814519183,"l":222.5762006708,"c":226.6178669688,"v":692371.5649790858,"t":1710694800}
{"o":226.6178669688,"h":229.3114067948,"l":224.6376845562,"c":225.7823504174,"v":812166.5985191189,"t":1710698400}
{"o":225.7823504174,"h":227.6662398986,"l":225.1857144279,"c":226.5651870308,"v":601916.4549758784,"t":1710702000}
{"o":226.5651870308,"h":229.1082618117,"l":225.6154264884,"c":227.7405647295,"v":668063.1550127338,"t":1710705600}
{"o":227.7405647295,"h":229.5376901884,"l":226.9186647628,"c":227.6262779198,"v":609476.3294992066,"t":1710709200}
{"o":227.6262779198,"h":236.3468185008,"l":226.903483877,"c":232.3867242097,"v":816189.8079290998,"t":1710712800}
{"o":232.3867242097,"h":235.585695306,"l":229.4009162593,"c":233.2930483104,"v":1073172.8427689029,"t":1710716400}
{"o":233.2930483104,"h":233.5685390321,"l":224.3001008781,"c":226.6051167957,"v":789788.1639312732,"t":1710720000}
{"o":226.6051167957,"h":231.4444577605,"l":224.1877788903,"c":230.2719066381,"v":712322.3843982281,"t":1710723600}
{"o":230.2719066381,"h":236.0505465587,"l":229.3039248559,"c":234.7307942636,"v":650388.5291081815,"t":1710727200}
{"o":234.7307942636,"h":237.6928769786,"l":233.7086740437,"c":235.6769389619,"v":796900.0810189919,"t":1710730800}
{"o":235.6769389619,"h":237.0864684251,"l":232.2637785029,"c":234.9017064319,"v":721043.1352079588,"t":1710734400}
{"o":234.9017064319,"h":236.7873575677,"l":233.3281556869,"c":235.4133690065,"v":679368.6329557714,"t":1710738000}
{"o":235.4133690065,"h":236.3627747167,"l":232.6103416836,"c":232.9257412486,"v":553093.5556524626,"t":1710741600}
{"o":232.9257412486,"h":235.8269114446,"l":228.6856600706,"c":234.9235524705,"v":1387473.1868946529,"t":1710745200}
{"o":234.9235524705,"h":235.7462573549,"l":229.7187354605,"c":234.6065861626,"v":2462795.5334035805,"t":1710748800}
{"o":234.6065861626,"h":240.7216530959,"l":231.4393903212,"c":239.6049410257,"v":2974229.0219793753,"t":1710752400}
{"o":239.6049410257,"h":245.1005135242,"l":238.9500933459,"c":241.5661572628,"v":3669253.7085433099,"t":1710756000}
{"o":241.5661572628,"h":242.0792376848,"l":237.5910152665,"c":240.9245674122,"v":2479465.568923383,"t":1710759600}
{"o":240.9245674122,"h":241.9068849345,"l":237.7049780038,"c":241.535486484,"v":1764218.4759631867,"t":1710763200}
{"o":241.535486484,"h":244.3629821128,"l":233.3169499782,"c":236.9266621791,"v":1833384.7410095187,"t":1710766800}
{"o":236.9266621791,"h":250.412889241,"l":229.4956275918,"c":232.1749942807,"v":1573011.7073878238,"t":1710770400}
{"o":232.1749942807,"h":235.8738321388,"l":218.1452490343,"c":235.6236492128,"v":1325990.7262531882,"t":1710774000}
{"o":235.6236492128,"h":262.4661825447,"l":226.2903130907,"c":230.7519548416,"v":1403785.0268847116,"t":1710777600}
{"o":230.7519548416,"h":234.0915137258,"l":226.1188080312,"c":228.7278485778,"v":1418415.627074166,"t":1710781200}
{"o":228.7278485778,"h":231.6322479439,"l":227.5729186413,"c":230.4202245067,"v":852048.6275664879,"t":1710784800}
{"o":230.4202245067,"h":232.8959659509,"l":228.3110737049,"c":229.389136288,"v":711070.3127070972,"t":1710788400}
{"o":229.389136288,"h":233.9873263591,"l":229.389136288,"c":231.72519326,"v":642338.8635003632,"t":1710792000}
{"o":231.72519326,"h":237.0071606012,"l":230.9111558766,"c":233.4463410856,"v":786127.9845504642,"t":1710795600}
{"o":233.4463410856,"h":234.7506980723,"l":227.6888571183,"c":229.1258266121,"v":1366820.6260094563,"t":1710799200}
{"o":229.1258266121,"h":231.3139274853,"l":225.8531251932,"c":226.7465697322,"v":1126042.7845711182,"t":1710802800}
{"o":226.7465697322,"h":230.6763148802,"l":223.1330495197,"c":224.2960315281,"v":1528959.5097281646,"t":1710806400}
{"o":224.2960315281,"h":225.0414323675,"l":213.5497495117,"c":217.3883245464,"v":2070014.4052499866,"t":1710810000}
{"o":217.3883245464,"h":221.0936827809,"l":210.2833663805,"c":212.3974278874,"v":1313385.5681587197,"t":1710813600}
{"o":212.3974278874,"h":215.3999794126,"l":207.0694219371,"c":213.3344042014,"v":1253867.5274014361,"t":1710817200}
{"o":213.3344042014,"h":220.572431973,"l":212.3404885724,"c":215.9080346223,"v":1929075.9734468099,"t":1710820800}
{"o":215.9080346223,"h":218.7494152926,"l":211.7661974815,"c":214.6597435964,"v":2283445.2220813427,"t":1710824400}
{"o":214.6597435964,"h":217.8032468068,"l":208.8617351569,"c":213.0031302676,"v":1406898.6414693482,"t":1710828000}
{"o":213.0031302676,"h":216.4030737393,"l":206.662167468,"c":215.319806642,"v":1567829.3909320389,"t":1710831600}
{"o":215.319806642,"h":215.6427051834,"l":197.7168242937,"c":203.3935443955,"v":1353468.0081256733,"t":1710835200}
{"o":203.3935443955,"h":208.8670646038,"l":198.1151427955,"c":207.4876997574,"v":1317696.0389970355,"t":1710838800}
{"o":207.4876997574,"h":207.9375399019,"l":199.4824839078,"c":203.0907011194,"v":995781.1085462508,"t":1710842400}
{"o":203.0907011194,"h":207.037220308,"l":196.6553841428,"c":205.7324950541,"v":1237519.6412636382,"t":1710846000}
{"o":205.7324950541,"h":218.7275747108,"l":204.9681638546,"c":211.8813871448,"v":1210239.7661357392,"t":1710849600}
{"o":211.8813871448,"h":212.786057007,"l":207.8085275486,"c":210.0681829288,"v":917942.3820741206,"t":1710853200}
{"o":210.0681829288,"h":210.3484351725,"l":204.7189155065,"c":207.3414919257,"v":845336.1690586904,"t":1710856800}
{"o":207.3414919257,"h":213.5401937838,"l":202.1786526935,"c":211.5954493528,"v":1034016.498378701,"t":1710860400}
{"o":211.5954493528,"h":215.5169529103,"l":209.9308712558,"c":212.9575560829,"v":1154417.7925811517,"t":1710864000}
{"o":212.9575560829,"h":216.0101784661,"l":210.4445720729,"c":212.2324250967,"v":954030.1212898537,"t":1710867600}
{"o":212.2324250967,"h":212.5929447622,"l":207.6181163004,"c":209.8832492452,"v":653937.9874887414,"t":1710871200}
{"o":209.8832492452,"h":213.5749633669,"l":208.3037000763,"c":210.2011997888,"v":725209.1584181702,"t":1710874800}
{"o":210.2011997888,"h":211.1037642227,"l":200.9117168563,"c":202.5718040846,"v":899256.1277369519,"t":1710878400}
{"o":202.5718040846,"h":203.3474733269,"l":197.3271543003,"c":200.0427786262,"v":747858.9533629199,"t":1710882000}
{"o":200.0427786262,"h":200.7020380909,"l":189.7373649906,"c":195.8685465943,"v":1598058.2464201266,"t":1710885600}
{"o":195.8685465943,"h":198.9696914958,"l":188.5541504974,"c":196.5257135483,"v":1241209.4523673123,"t":1710889200}
{"o":196.5257135483,"h":204.277624998,"l":196.2067846707,"c":203.7544191975,"v":1185689.1852417237,"t":1710892800}
{"o":203.7544191975,"h":203.8736814233,"l":196.783330985,"c":198.4742995092,"v":968334.4587191873,"t":1710896400}
{"o":198.4742995092,"h":202.8139150879,"l":197.9414929215,"c":201.3731575442,"v":625893.617910036,"t":1710900000}
{"o":201.3731575442,"h":204.6788652196,"l":195.9456209274,"c":196.4826260404,"v":803172.9128041513,"t":1710903600}
{"o":196.4826260404,"h":198.1214219677,"l":192.5355150399,"c":193.7232133302,"v":877472.3805270307,"t":1710907200}
{"o":193.7232133302,"h":194.5503655522,"l":186.5708773434,"c":192.1667805135,"v":925689.8755736776,"t":1710910800}
{"o":192.1667805135,"h":195.3426747426,"l":191.2426652394,"c":194.1479087251,"v":565027.5626793602,"t":1710914400}
{"o":194.1479087251,"h":202.4059339173,"l":193.634235479,"c":200.6007873403,"v":671382.2626461835,"t":1710918000}
{"o":200.6007873403,"h":206.2826951818,"l":195.872273327,"c":197.881544434,"v":576861.367322796,"t":1710921600}
{"o":197.881544434,"h":200.2269107291,"l":197.4400405065,"c":198.3020977149,"v":494217.4482786733,"t":1710925200}
{"o":198.3020977149,"h":199.378700584,"l":196.0682542909,"c":198.4639276225,"v":449790.9193428882,"t":1710928800}
{"o":198.4639276225,"h":202.7017914746,"l":197.1540792997,"c":199.0633365855,"v":525412.3599486424,"t":1710932400}
{"o":199.0633365855,"h":204.642945917,"l":197.7337645651,"c":202.7385495465,"v":1070806.6872523478,"t":1710936000}
{"o":202.7385495465,"h":202.7385495465,"l":198.5305181991,"c":199.1445320075,"v":1043835.8565544868,"t":1710939600}
{"o":199.1445320075,"h":203.2413433249,"l":198.4230014511,"c":202.4870669517,"v":804940.5321443353,"t":1710943200}
{"o":202.4870669517,"h":204.0651396275,"l":196.7192217649,"c":197.4203743457,"v":972157.3278797553,"t":1710946800}
{"o":197.4203743457,"h":199.4166856551,"l":191.4593146164,"c":194.4019824239,"v":1078545.9916118467,"t":1710950400}
{"o":194.4019824239,"h":201.121118735,"l":193.0085068923,"c":199.2163017948,"v":860643.0841028152,"t":1710954000}
{"o":199.2163017948,"h":213.5260242791,"l":199.1406598254,"c":212.8339505198,"v":1221379.0409702186,"t":1710957600}
{"o":212.8339505198,"h":213.5019738818,"l":209.8237859735,"c":211.2912126184,"v":1035951.762699952,"t":1710961200}
{"o":211.2912126184,"h":218.3185725897,"l":210.3595062188,"c":216.0953291633,"v":922724.2186482106,"t":1710964800}
{"o":216.0953291633,"h":220.0050806906,"l":213.800004,"c":219.8551618158,"v":590161.6755350468,"t":1710968400}
{"o":219.8551618158,"h":223.7464964017,"l":214.8970255665,"c":219.831187018,"v":706037.4026352948,"t":1710972000}
{"o":219.831187018,"h":225.1571178867,"l":218.803041315,"c":222.0086017157,"v":797969.2532725714,"t":1710975600}
{"o":222.0086017157,"h":226.8386441769,"l":219.0946256755,"c":223.3282992808,"v":917794.0782689636,"t":1710979200}
{"o":223.3282992808,"h":224.4799678168,"l":220.6358980356,"c":221.8171070472,"v":704193.4774520599,"t":1710982800}
{"o":221.8171070472,"h":223.494890042,"l":220.9838760928,"c":222.2714710145,"v":589188.7009652738,"t":1710986400}
{"o":222.2714710145,"h":225.1033294364,"l":219.4490689972,"c":220.2657391,"v":679638.8389740695,"t":1710990000}
{"o":220.2657391,"h":221.4914255831,"l":217.041755972,"c":218.1696601197,"v":522435.0058877915,"t":1710993600}
{"o":218.1696601197,"h":219.5091511455,"l":213.907092592,"c":218.8630973468,"v":618028.016294899,"t":1710997200}
{"o":218.8630973468,"h":222.6601182998,"l":218.4440630776,"c":220.6006103161,"v":1179938.8352654176,"t":1711000800}
{"o":220.6006103161,"h":222.0047284206,"l":217.9626720283,"c":218.4672603231,"v":1197008.8964414552,"t":1711004400}
{"o":218.4672603231,"h":221.7055948932,"l":217.509040335,"c":217.5583765071,"v":699246.4535000045,"t":1711008000}
{"o":217.5583765071,"h":219.795815004,"l":215.6464723948,"c":217.0721224358,"v":582555.7585293668,"t":1711011600}
{"o":217.0721224358,"h":219.8560156511,"l":216.2685007617,"c":218.8838396872,"v":866370.1985973275,"t":1711015200}
{"o":218.8838396872,"h":221.1877147511,"l":216.9872810645,"c":218.6890465067,"v":775948.9346248016,"t":1711018800}
{"o":218.6890465067,"h":221.3650069354,"l":218.2921992454,"c":219.5227334018,"v":657709.0586729002,"t":1711022400}
{"o":219.5227334018,"h":221.5139203164,"l":216.6577083651,"c":216.6987241649,"v":735565.0134502454,"t":1711026000}
{"o":216.6987241649,"h":220.6634337393,"l":215.8780907517,"c":217.5024514825,"v":808342.8568629618,"t":1711029600}
{"o":217.5024514825,"h":217.8419403344,"l":212.652621559,"c":214.4466485696,"v":823977.1203419162,"t":1711033200}
{"o":214.4466485696,"h":216.7066636662,"l":212.1891088511,"c":215.8509852832,"v":697893.438267466,"t":1711036800}
{"o":215.8509852832,"h":217.5611577621,"l":208.5971195808,"c":209.5717854699,"v":642705.2459028816,"t":1711040400}
{"o":209.5717854699,"h":210.5595810793,"l":205.0788404145,"c":206.6716870049,"v":697789.0557575841,"t":1711044000}
{"o":206.6716870049,"h":207.6015233069,"l":204.7940546323,"c":205.975856737,"v":446912.7155667199,"t":1711047600}
{"o":205.975856737,"h":210.6949494744,"l":203.2947846973,"c":207.7647312003,"v":558566.7149272591,"t":1711051200}
{"o":207.7647312003,"h":208.5133416158,"l":205.3834958201,"c":208.139748547,"v":347387.7279962667,"t":1711054800}
{"o":208.139748547,"h":210.0101244633,"l":206.1677717186,"c":206.3488137931,"v":406436.4029910705,"t":1711058400}
{"o":206.3488137931,"h":208.2720260412,"l":206.0386218331,"c":207.7900046303,"v":378941.5203208042,"t":1711062000}
{"o":207.7900046303,"h":210.5089131989,"l":205.7497014207,"c":207.1272200204,"v":682827.149699913,"t":1711065600}
{"o":207.1272200204,"h":207.9787498325,"l":201.8034575493,"c":201.9947581501,"v":598353.163478712,"t":1711069200}
{"o":201.9947581501,"h":203.9041718247,"l":201.478218254,"c":203.6371114538,"v":542076.0707321601,"t":1711072800}
{"o":203.6371114538,"h":208.2061786571,"l":203.6371114538,"c":207.1767402388,"v":613841.2944762419,"t":1711076400}
{"o":207.1767402388,"h":208.2825726125,"l":205.4524967916,"c":207.5199733896,"v":622497.2970592389,"t":1711080000}
{"o":207.5199733896,"h":208.6623621706,"l":205.6057446352,"c":207.9115889783,"v":527029.9927587898,"t":1711083600}
{"o":207.9115889783,"h":209.3034766529,"l":206.8970463727,"c":208.7112354909,"v":562832.8621040612,"t":1711087200}
{"o":208.7112354909,"h":209.0026846779,"l":206.3974022225,"c":207.189107962,"v":470457.7723953145,"t":1711090800}
{"o":207.189107962,"h":208.5572027318,"l":204.5323203649,"c":205.1415703426,"v":410768.7465111128,"t":1711094400}
{"o":205.1415703426,"h":206.3018008365,"l":203.5070628503,"c":203.8832353219,"v":398298.5409051873,"t":1711098000}
{"o":203.8832353219,"h":204.6581154365,"l":201.4824713079,"c":201.9449595554,"v":539291.7081062258,"t":1711101600}
{"o":201.9449595554,"h":203.0790016117,"l":198.6819363914,"c":199.0981788568,"v":638647.0698300665,"t":1711105200}
{"o":199.0981788568,"h":201.3128367664,"l":198.0686530953,"c":200.1791297582,"v":623099.6242452684,"t":1711108800}
{"o":200.1791297582,"h":201.1431707653,"l":194.6148052121,"c":195.5118049194,"v":729670.8964002097,"t":1711112400}
{"o":195.5118049194,"h":197.0050093527,"l":194.036301467,"c":194.9629778318,"v":736295.6001494561,"t":1711116000}
{"o":194.9629778318,"h":200.5266372809,"l":194.840441,"c":198.764548888,"v":725847.3038488809,"t":1711119600}
{"o":198.764548888,"h":198.7661389906,"l":194.9399628336,"c":197.2987207349,"v":805404.132340492,"t":1711123200}
{"o":197.2987207349,"h":199.8925346024,"l":196.6627447041,"c":199.8595915087,"v":560973.789767233,"t":1711126800}
{"o":199.8595915087,"h":200.5024809331,"l":198.1857252467,"c":199.3491300747,"v":463463.4601832938,"t":1711130400}
{"o":199.3491300747,"h":202.893299121,"l":197.9449509557,"c":200.1763896515,"v":385960.9657288748,"t":1711134000}
{"o":200.1763896515,"h":200.8849487025,"l":197.3147459535,"c":198.1008873978,"v":422704.5711825365,"t":1711137600}
{"o":198.1008873978,"h":198.4219934794,"l":194.2397298195,"c":197.1199591029,"v":570419.9576693604,"t":1711141200}
{"o":197.1199591029,"h":197.8391156915,"l":194.5658867619,"c":197.1390576498,"v":406267.3564708353,"t":1711144800}
{"o":197.1390576498,"h":202.7330718056,"l":196.8275801138,"c":202.5340466264,"v":452619.3735811998,"t":1711148400}
{"o":202.5340466264,"h":202.9838204036,"l":200.8917240032,"c":201.1305271751,"v":389877.2594826409,"t":1711152000}
{"o":201.1305271751,"h":206.1618878254,"l":200.9831530026,"c":204.5449657979,"v":474863.1385257517,"t":1711155600}
{"o":204.5449657979,"h":204.8737976506,"l":201.5712990992,"c":202.6891628047,"v":415830.3822189746,"t":1711159200}
{"o":202.6891628047,"h":202.6964486921,"l":197.2659502798,"c":199.0643301925,"v":442164.1988285932,"t":1711162800}
{"o":199.0643301925,"h":200.5486339467,"l":198.7332063659,"c":199.1643705828,"v":348481.5701726404,"t":1711166400}
{"o":199.1643705828,"h":200.2896399955,"l":198.4722797909,"c":199.8979469762,"v":296112.832500594,"t":1711170000}
{"o":199.8979469762,"h":202.033323017,"l":198.9888301882,"c":201.506265802,"v":335955.4091630667,"t":1711173600}
{"o":201.506265802,"h":205.5232245414,"l":201.3721845096,"c":203.7283413253,"v":378833.5164862087,"t":1711177200}
{"o":203.7283413253,"h":205.0172839391,"l":202.2403356376,"c":203.5350365485,"v":355562.3962017356,"t":1711180800}
{"o":203.5350365485,"h":203.938679458,"l":200.1816757543,"c":202.9998271894,"v":293693.5455503369,"t":1711184400}
{"o":202.9998271894,"h":204.5797295588,"l":202.1365587537,"c":202.3853992724,"v":275931.3498237332,"t":1711188000}
{"o":202.3853992724,"h":203.9613534626,"l":202.0188406284,"c":203.5064291487,"v":291652.3772541452,"t":1711191600}
{"o":203.5064291487,"h":205.5173020007,"l":202.5408358587,"c":204.8875123268,"v":302720.5803909045,"t":1711195200}
{"o":204.8875123268,"h":205.6138705023,"l":202.7501734086,"c":204.7798450853,"v":365346.440307097,"t":1711198800}
{"o":204.7798450853,"h":207.4537083685,"l":203.044650428,"c":205.7464712889,"v":453232.3177393684,"t":1711202400}
{"o":205.7464712889,"h":206.6289732635,"l":200.1009782253,"c":202.7863394989,"v":432607.6691344967,"t":1711206000}
{"o":202.7863394989,"h":204.7209841969,"l":201.2758129181,"c":202.9844251547,"v":373523.5362428201,"t":1711209600}
{"o":202.9844251547,"h":204.4075428435,"l":202.0284713712,"c":203.6301574408,"v":408013.6816069016,"t":1711213200}
{"o":203.6301574408,"h":204.783220842,"l":203.2359490564,"c":203.756218564,"v":348267.8564759818,"t":1711216800}
{"o":203.756218564,"h":204.9487779345,"l":202.1229023871,"c":202.3989314869,"v":285920.6788189639,"t":1711220400}
{"o":202.3989314869,"h":203.2168930355,"l":200.2884735887,"c":200.4038144372,"v":338411.7665822142,"t":1711224000}
{"o":200.4038144372,"h":202.4361000477,"l":199.8344699882,"c":201.513618707,"v":315045.7176085183,"t":1711227600}
{"o":201.513618707,"h":203.173059566,"l":200.9747483764,"c":202.3475861169,"v":269366.2100567606,"t":1711231200}
{"o":202.3475861169,"h":202.954862384,"l":199.2934754237,"c":199.8982092053,"v":343085.0761964815,"t":1711234800}
{"o":199.8982092053,"h":6001.4108697675,"l":199.2995280211,"c":5954.8100226199,"v":386571.486700866,"t":1711238400}
{"o":5954.8100226199,"h":5970.9307592135,"l":5927.520166774,"c":5952.6854042898,"v":326293.0685283063,"t":1711242000}
{"o":5952.6854042898,"h":5963.6856744351,"l":339.0006691235,"c":339.9174704971,"v":262463.7347679578,"t":1711245600}
{"o":339.9174704971,"h":340.7944687417,"l":334.6388834847,"c":334.8247252436,"v":320088.5463489016,"t":1711249200}
{"o":334.8247252436,"h":337.1148860854,"l":333.908487326,"c":336.7712735159,"v":281305.1164251165,"t":1711252800}
{"o":336.7712735159,"h":339.0327504988,"l":335.3535204487,"c":337.9749075674,"v":215010.8833143541,"t":1711256400}
{"o":337.9749075674,"h":338.9197981466,"l":335.0683011101,"c":336.6219291784,"v":220748.4873748514,"t":1711260000}
{"o":336.6219291784,"h":338.2849873186,"l":335.3458984005,"c":338.0300425868,"v":208818.953672897,"t":1711263600}
{"o":338.0300425868,"h":343.065461161,"l":336.8743648695,"c":342.5564012636,"v":291321.8895853597,"t":1711267200}
{"o":342.5564012636,"h":343.0883344944,"l":338.1336597405,"c":339.3698202585,"v":229597.7570112818,"t":1711270800}
{"o":339.3698202585,"h":341.8129758517,"l":338.9840230143,"c":340.4357634873,"v":240136.2254481683,"t":1711274400}
{"o":340.4357634873,"h":341.4897352198,"l":338.3922955761,"c":340.7931896746,"v":211165.1054132665,"t":1711278000}
{"o":340.7931896746,"h":344.8150356003,"l":339.692476635,"c":344.1573631356,"v":299323.1824828592,"t":1711281600}
{"o":344.1573631356,"h":344.870215679,"l":341.1053364141,"c":341.5050217157,"v":276611.9401868111,"t":1711285200}
{"o":341.5050217157,"h":345.6562673997,"l":341.2692973638,"c":344.6432958314,"v":335534.8706300234,"t":1711288800}
{"o":344.6432958314,"h":345.182064891,"l":342.3237354203,"c":343.4876865427,"v":372309.5977763629,"t":1711292400}
{"o":343.4876865427,"h":344.8804514279,"l":339.2314750072,"c":339.5298308465,"v":356131.9359484169,"t":1711296000}
{"o":339.5298308465,"h":340.3033541688,"l":335.9992447473,"c":339.1850370668,"v":428918.4680473235,"t":1711299600}
{"o":339.1850370668,"h":344.354356641,"l":339.1144998741,"c":343.5960502576,"v":357594.4267258386,"t":1711303200}
{"o":343.5960502576,"h":344.8391892336,"l":342.6421408553,"c":343.2768331934,"v":308044.331274509,"t":1711306800}
{"o":343.2768331934,"h":350.0279743455,"l":341.9436644954,"c":348.6141352611,"v":401970.4720140536,"t":1711310400}
{"o":348.6141352611,"h":355.8984880219,"l":348.6141352611,"c":354.6141744753,"v":560430.3269153802,"t":1711314000}
{"o":354.6141744753,"h":361.3742732365,"l":354.5485678381,"c":360.5202487409,"v":469546.5408910051,"t":1711317600}
{"o":360.5202487409,"h":363.977909245,"l":357.040167903,"c":358.3529978823,"v":504667.2375355055,"t":1711321200}
{"o":358.3529978823,"h":359.0751767706,"l":352.7330319264,"c":353.4204596615,"v":430201.761847832,"t":1711324800}
{"o":353.4204596615,"h":357.2410340662,"l":352.8862076166,"c":356.594783053,"v":436582.8800908683,"t":1711328400}
{"o":356.594783053,"h":359.9611183471,"l":355.473304314,"c":359.044719271,"v":407077.603544676,"t":1711332000}
{"o":359.044719271,"h":361.6377767008,"l":358.1109755392,"c":360.1896407444,"v":348533.6470722323,"t":1711335600}
{"o":360.1896407444,"h":361.7893449552,"l":358.305071459,"c":360.9419287811,"v":350702.7292396975,"t":1711339200}
{"o":360.9419287811,"h":365.0137713931,"l":359.4452270006,"c":362.4997428893,"v":323502.6588459554,"t":1711342800}
{"o":362.4997428893,"h":367.0679748391,"l":361.5102397479,"c":366.2924697897,"v":275162.6250506047,"t":1711346400}
{"o":366.2924697897,"h":369.6930535628,"l":361.678921535,"c":361.9910411273,"v":360117.1427141441,"t":1711350000}
{"o":361.9910411273,"h":365.7676524542,"l":361.8168960707,"c":364.5859306727,"v":304334.6312839515,"t":1711353600}
{"o":364.5859306727,"h":369.335317879,"l":363.9091626518,"c":368.9207899595,"v":315539.3608157927,"t":1711357200}
{"o":368.9207899595,"h":375.1435012333,"l":367.7394758655,"c":369.5034226772,"v":431990.0042836014,"t":1711360800}
{"o":369.5034226772,"h":371.403205922,"l":365.5862701964,"c":366.3467863882,"v":365662.3894376922,"t":1711364400}
{"o":366.3467863882,"h":367.8590864835,"l":362.9259727058,"c":364.7882745094,"v":368042.0934326861,"t":1711368000}
{"o":364.7882745094,"h":371.9225224448,"l":363.2247311282,"c":371.3089549441,"v":392800.2854346604,"t":1711371600}
{"o":371.3089549441,"h":383.55677753,"l":368.7169781141,"c":375.2427973833,"v":716057.9019732348,"t":1711375200}
{"o":375.2427973833,"h":377.1333693742,"l":371.6471804991,"c":375.7628346437,"v":622285.0527078296,"t":1711378800}
{"o":375.7628346437,"h":377.3426952503,"l":370.6251342672,"c":376.0730251096,"v":613261.5793730014,"t":1711382400}
{"o":376.0730251096,"h":379.3859085527,"l":374.6137352851,"c":376.4508072484,"v":589842.2065116076,"t":1711386000}
{"o":376.4508072484,"h":377.8228297681,"l":373.6838908894,"c":374.8603371235,"v":404285.2162189232,"t":1711389600}
{"o":374.8603371235,"h":375.6792994257,"l":371.7331483942,"c":374.8588583574,"v":465247.991764376,"t":1711393200}
{"o":374.8588583574,"h":376.5150729327,"l":372.7957017364,"c":374.0166016251,"v":387314.7722268896,"t":1711396800}
{"o":374.0166016251,"h":375.2183087024,"l":368.080581369,"c":369.4135732461,"v":461740.5860913051,"t":1711400400}
{"o":369.4135732461,"h":372.9851993755,"l":368.2921096775,"c":371.8778006081,"v":424592.9938557047,"t":1711404000}
{"o":371.8778006081,"h":374.7530833121,"l":367.2145505868,"c":368.2448066979,"v":367697.4396329193,"t":1711407600}
{"o":368.2448066979,"h":371.9317350753,"l":366.565144469,"c":368.3250102657,"v":445466.8689961327,"t":1711411200}
{"o":368.3250102657,"h":370.6991869064,"l":367.1427622564,"c":369.9591234941,"v":334758.5354520082,"t":1711414800}
{"o":369.9591234941,"h":373.8235729942,"l":368.5181037505,"c":373.5176862279,"v":392998.9081202822,"t":1711418400}
{"o":373.5176862279,"h":374.4809081601,"l":371.7881060343,"c":373.5274073982,"v":345225.8985353514,"t":1711422000}
{"o":373.5274073982,"h":378.7803545024,"l":372.9401720771,"c":378.0818814718,"v":380668.4459296105,"t":1711425600}
{"o":378.0818814718,"h":382.2315788847,"l":377.1119255835,"c":379.7105797805,"v":441391.8614009998,"t":1711429200}
{"o":379.7105797805,"h":381.5548929987,"l":377.4577367839,"c":380.9557432237,"v":595380.1511578533,"t":1711432800}
{"o":380.9557432237,"h":383.1515284063,"l":377.7277298029,"c":378.3022240033,"v":762819.3311960201,"t":1711436400}
{"o":378.3022240033,"h":379.8475919204,"l":374.9057542931,"c":378.7514474437,"v":612410.2368357249,"t":1711440000}
{"o":378.7514474437,"h":381.2739501843,"l":377.0584569748,"c":380.7670652125,"v":424894.665459368,"t":1711443600}
{"o":380.7670652125,"h":382.7968165613,"l":379.2230128345,"c":380.3888024448,"v":440613.1263263805,"t":1711447200}
{"o":380.3888024448,"h":382.4479722901,"l":379.0293461908,"c":379.6229177198,"v":486436.057965146,"t":1711450800}
{"o":379.6229177198,"h":381.4113883496,"l":376.8110600468,"c":379.5958379367,"v":499588.5687298406,"t":1711454400}
{"o":379.5958379367,"h":380.5264881792,"l":373.1990692835,"c":375.648298646,"v":743360.8596626319,"t":1711458000}
{"o":375.648298646,"h":376.7506323287,"l":369.4386104575,"c":374.0243676127,"v":1240480.545082072,"t":1711461600}
{"o":374.0243676127,"h":374.2189963349,"l":366.9519660994,"c":371.285547788,"v":781057.2129540882,"t":1711465200}
{"o":371.285547788,"h":373.7838305389,"l":363.2552070951,"c":365.2432991343,"v":712419.0228572409,"t":1711468800}
{"o":365.2432991343,"h":368.5267624752,"l":362.8388624257,"c":367.6675132654,"v":540307.1422538998,"t":1711472400}
{"o":367.6675132654,"h":372.9535305776,"l":366.5844797229,"c":368.9710018389,"v":437692.5521795145,"t":1711476000}
{"o":368.9710018389,"h":369.912648093,"l":365.014872443,"c":366.7048703096,"v":533698.8065822752,"t":1711479600}
{"o":366.7048703096,"h":370.4021037095,"l":366.4880111979,"c":370.0618804755,"v":486189.9451757885,"t":1711483200}
{"o":370.0618804755,"h":375.3677322678,"l":368.8172753589,"c":372.7760591762,"v":418626.0873871145,"t":1711486800}
{"o":372.7760591762,"h":375.1999083922,"l":369.8233012206,"c":374.6928790672,"v":458498.5346974599,"t":1711490400}
{"o":374.6928790672,"h":375.3244587838,"l":371.0460158896,"c":371.1666878282,"v":427518.2129884121,"t":1711494000}
{"o":371.1666878282,"h":374.9353697567,"l":367.562953272,"c":374.7102659665,"v":605207.2456684929,"t":1711497600}
{"o":374.7102659665,"h":375.6313723914,"l":370.6320672572,"c":371.3085721422,"v":542739.2798047842,"t":1711501200}
{"o":371.3085721422,"h":373.751284706,"l":369.0699076894,"c":373.6988825403,"v":467444.8593605473,"t":1711504800}
{"o":373.6988825403,"h":373.7691558838,"l":368.5363779134,"c":370.3947698063,"v":527222.1676264369,"t":1711508400}
{"o":370.3947698063,"h":371.6755993722,"l":366.2064584914,"c":368.4752852063,"v":526708.7394574899,"t":1711512000}
{"o":368.4752852063,"h":371.0011764446,"l":366.7967744714,"c":370.5756961245,"v":368799.8971196701,"t":1711515600}
{"o":370.5756961245,"h":371.3919148539,"l":358.880555125,"c":369.5702307185,"v":445609.9890165981,"t":1711519200}
{"o":369.5702307185,"h":370.2031208218,"l":362.3622706664,"c":364.0361853033,"v":460025.0870906182,"t":1711522800}
{"o":364.0361853033,"h":365.8008031495,"l":360.3493198522,"c":360.8054736803,"v":400309.5988659647,"t":1711526400}
{"o":360.8054736803,"h":363.1544704987,"l":357.6553125385,"c":362.5751931324,"v":490299.0413946016,"t":1711530000}
{"o":362.5751931324,"h":364.3410651948,"l":361.4325408896,"c":363.5327499565,"v":409541.5648297378,"t":1711533600}
{"o":363.5327499565,"h":367.6554303116,"l":360.9513745732,"c":367.2155862526,"v":401593.6185252172,"t":1711537200}
{"o":367.2155862526,"h":367.8453674997,"l":362.6266024885,"c":364.6131645777,"v":433129.7207366778,"t":1711540800}
{"o":364.6131645777,"h":372.6267079606,"l":360.603645934,"c":361.6603797386,"v":833665.1403454186,"t":1711544400}
{"o":361.6603797386,"h":363.1025728975,"l":352.081835618,"c":360.5580225191,"v":959571.2404483759,"t":1711548000}
{"o":360.5580225191,"h":361.78877649,"l":352.6166981891,"c":352.6166981891,"v":647486.5313502687,"t":1711551600}
{"o":352.6166981891,"h":357.2710525914,"l":350.9336467862,"c":356.8105805756,"v":632002.9770094092,"t":1711555200}
{"o":356.8105805756,"h":359.1635646204,"l":355.5928361847,"c":356.744767384,"v":403250.1024721296,"t":1711558800}
{"o":356.744767384,"h":358.0999875021,"l":352.9405292388,"c":353.429686125,"v":439032.0596771179,"t":1711562400}
{"o":353.429686125,"h":356.6508061522,"l":352.7570357154,"c":355.7482766414,"v":377219.3842139562,"t":1711566000}
{"o":355.7482766414,"h":360.8461356384,"l":354.4187917995,"c":360.7326024495,"v":423981.5515513067,"t":1711569600}
{"o":360.7326024495,"h":361.5061709605,"l":357.0022776735,"c":359.1422871919,"v":388168.2869830016,"t":1711573200}
{"o":359.1422871919,"h":364.6672108432,"l":358.5203164896,"c":364.2496540035,"v":408454.426421199,"t":1711576800}
{"o":364.2496540035,"h":364.3081772464,"l":359.7868694547,"c":362.793355417,"v":391220.8861703369,"t":1711580400}
{"o":362.793355417,"h":366.4919621729,"l":361.0062804927,"c":363.3091330851,"v":584260.452812909,"t":1711584000}
{"o":363.3091330851,"h":364.1578469084,"l":357.5467029642,"c":359.1165388009,"v":453867.9569257461,"t":1711587600}
{"o":359.1165388009,"h":360.4822912998,"l":352.8379280856,"c":354.3636116922,"v":545387.1038412243,"t":1711591200}
{"o":354.3636116922,"h":355.7607699167,"l":351.6612498529,"c":354.9377098042,"v":436690.3052074439,"t":1711594800}
{"o":354.9377098042,"h":358.3246983287,"l":352.9654079733,"c":357.7536603747,"v":406778.4536258844,"t":1711598400}
{"o":357.7536603747,"h":359.5673305887,"l":356.7275291146,"c":357.7847025449,"v":332992.5334935344,"t":1711602000}
{"o":357.7847025449,"h":364.5373498744,"l":356.8668631377,"c":364.0553671096,"v":364244.6261114317,"t":1711605600}
{"o":364.0553671096,"h":365.7372846245,"l":362.3008516225,"c":364.9759165679,"v":316374.502027866,"t":1711609200}
{"o":364.9759165679,"h":367.166293799,"l":363.9688536904,"c":364.146022955,"v":340285.62165156,"t":1711612800}
{"o":364.146022955,"h":366.815203979,"l":363.3650845292,"c":365.0409789933,"v":340159.3748221896,"t":1711616400}
{"o":365.0409789933,"h":365.7785489913,"l":361.1318859524,"c":363.2811932056,"v":408152.8114788883,"t":1711620000}
{"o":363.2811932056,"h":364.4771915286,"l":359.77407774,"c":361.0482680916,"v":352974.0479828155,"t":1711623600}
{"o":361.0482680916,"h":362.2109773785,"l":356.6061966374,"c":358.7922509904,"v":405923.7529376522,"t":1711627200}
{"o":358.7922509904,"h":362.6796857778,"l":356.0270905924,"c":362.5371218317,"v":514877.4118828775,"t":1711630800}
{"o":362.5371218317,"h":369.4996353731,"l":360.8395820942,"c":368.3108868768,"v":683852.4378647153,"t":1711634400}
{"o":368.3108868768,"h":368.5090377744,"l":362.3853021872,"c":365.1417025797,"v":586793.7303020451,"t":1711638000}
{"o":365.1417025797,"h":366.3262932757,"l":360.1072017208,"c":361.1453005991,"v":549867.1159805016,"t":1711641600}
{"o":361.1453005991,"h":361.6154817944,"l":359.2979663436,"c":361.1673486966,"v":479297.225039446,"t":1711645200}
{"o":361.1673486966,"h":365.179146951,"l":359.5879332165,"c":362.895105003,"v":440334.9822541228,"t":1711648800}
{"o":362.895105003,"h":366.4547848396,"l":361.6270920229,"c":363.277699736,"v":547463.532528175,"t":1711652400}
{"o":363.277699736,"h":367.4898539648,"l":362.7945851427,"c":365.6466422365,"v":545649.2304326985,"t":1711656000}
{"o":365.6466422365,"h":368.4880948312,"l":362.1860452983,"c":365.0937684111,"v":576151.0694880687,"t":1711659600}
{"o":365.0937684111,"h":370.3376746082,"l":363.2063998809,"c":370.1399773375,"v":451362.6339260364,"t":1711663200}
{"o":370.1399773375,"h":372.9084019872,"l":368.6436534929,"c":369.6624347314,"v":493996.7089723542,"t":1711666800}
{"o":369.6624347314,"h":369.807478668,"l":365.6674312381,"c":367.6382426274,"v":446949.4197318056,"t":1711670400}
{"o":367.6382426274,"h":371.9163028404,"l":366.6329964906,"c":367.8915644072,"v":495941.8148154986,"t":1711674000}
{"o":367.8915644072,"h":370.5958107441,"l":365.8857028406,"c":368.8938648588,"v":507326.9627688175,"t":1711677600}
{"o":368.8938648588,"h":371.0788323326,"l":366.2762038877,"c":367.1241242185,"v":466443.8620010193,"t":1711681200}
{"o":367.1241242185,"h":368.5914601269,"l":364.8201344728,"c":365.5365120519,"v":435310.4577569775,"t":1711684800}
{"o":365.5365120519,"h":366.6660056616,"l":362.0460303567,"c":362.5797518918,"v":462952.9531815926,"t":1711688400}
{"o":362.5797518918,"h":364.666699833,"l":361.1827898025,"c":363.5401223179,"v":353687.3951391025,"t":1711692000}
{"o":363.5401223179,"h":364.5569820746,"l":357.5058565348,"c":358.0006420505,"v":409293.42825727,"t":1711695600}
{"o":358.0006420505,"h":362.9245550699,"l":357.4210857835,"c":361.5195974214,"v":351922.6621630636,"t":1711699200}
{"o":361.5195974214,"h":362.8682740381,"l":357.3866624719,"c":358.1577439974,"v":357814.3850476666,"t":1711702800}
{"o":358.1577439974,"h":361.9712937572,"l":357.4784397092,"c":361.7671561906,"v":360892.3266623789,"t":1711706400}
{"o":361.7671561906,"h":363.6299499038,"l":360.8314663061,"c":362.2828190978,"v":356535.5957225305,"t":1711710000}
{"o":362.2828190978,"h":363.4426829435,"l":359.8730213748,"c":362.1306091001,"v":406351.1033128157,"t":1711713600}
{"o":362.1306091001,"h":364.9201263527,"l":360.8142051598,"c":364.1745356565,"v":498725.3777117218,"t":1711717200}
{"o":364.1745356565,"h":370.0806974308,"l":363.0048313068,"c":367.5926094149,"v":584092.3150955115,"t":1711720800}
{"o":367.5926094149,"h":368.2032078317,"l":359.4954720596,"c":360.2997167733,"v":682041.9932362582,"t":1711724400}
{"o":360.2997167733,"h":365.0238330843,"l":359.7822943911,"c":360.1460933783,"v":597174.6123920849,"t":1711728000}
{"o":360.1460933783,"h":363.2254184187,"l":359.7107154815,"c":362.6483263222,"v":671476.6153918322,"t":1711731600}
{"o":362.6483263222,"h":363.5442818875,"l":360.2188076463,"c":363.0508292221,"v":607634.9904592095,"t":1711735200}
{"o":363.0508292221,"h":365.9743300785,"l":361.5144741096,"c":365.8314428999,"v":630458.2799873208,"t":1711738800}
{"o":365.8314428999,"h":370.2500046817,"l":364.2244753598,"c":369.6986787559,"v":618584.9738531271,"t":1711742400}
{"o":369.6986787559,"h":370.2706538384,"l":365.2348083092,"c":367.598697705,"v":644672.5058409896,"t":1711746000}
{"o":367.598697705,"h":375.3523487837,"l":367.0611351278,"c":374.7426362121,"v":563772.0686795012,"t":1711749600}
{"o":374.7426362121,"h":376.7080544622,"l":372.8609832553,"c":374.5520525442,"v":631670.7039474623,"t":1711753200}
{"o":374.5520525442,"h":379.1614671139,"l":372.1618455693,"c":378.5158068212,"v":649896.0617163791,"t":1711756800}
{"o":378.5158068212,"h":379.4749461352,"l":374.679973167,"c":375.0031058154,"v":634082.0554284863,"t":1711760400}
{"o":375.0031058154,"h":376.5829727885,"l":373.2796752841,"c":374.3116216643,"v":533113.0774373703,"t":1711764000}
{"o":374.3116216643,"h":376.6739878552,"l":374.1406617829,"c":375.8923069522,"v":536390.2790798545,"t":1711767600}
{"o":375.8923069522,"h":387.0671130816,"l":375.532694454,"c":386.856150648,"v":779021.7793808667,"t":1711771200}
{"o":386.856150648,"h":389.8894988171,"l":384.7682017886,"c":387.5107487604,"v":733349.6627896441,"t":1711774800}
{"o":387.5107487604,"h":389.673589389,"l":384.7049285882,"c":385.6891443043,"v":744917.8899358142,"t":1711778400}
{"o":385.6891443043,"h":387.4429942896,"l":381.2908470933,"c":381.8103347236,"v":730758.3029392186,"t":1711782000}
{"o":381.8103347236,"h":383.4260691726,"l":376.6304190912,"c":379.4661028786,"v":682327.0811668308,"t":1711785600}
{"o":379.4661028786,"h":383.7076061855,"l":378.8147953586,"c":382.0571016097,"v":558663.0223087221,"t":1711789200}
{"o":382.0571016097,"h":383.7222595771,"l":380.8173154242,"c":382.0080561741,"v":475890.8010013656,"t":1711792800}
{"o":382.0080561741,"h":387.3240863026,"l":382.0080561741,"c":385.719401515,"v":488916.9027649061,"t":1711796400}
{"o":385.719401515,"h":387.1633602916,"l":383.5003618035,"c":386.0637286572,"v":498413.4697176522,"t":1711800000}
{"o":386.0637286572,"h":386.2834323973,"l":382.5611107253,"c":384.4576877711,"v":533337.2705417044,"t":1711803600}
{"o":384.4576877711,"h":385.4631981367,"l":380.342986533,"c":381.8673693923,"v":569813.8056161746,"t":1711807200}
{"o":381.8673693923,"h":384.119711792,"l":380.7913106123,"c":382.7174622256,"v":678558.3567413904,"t":1711810800}
{"o":382.7174622256,"h":385.7100139783,"l":381.3501686086,"c":385.3215842507,"v":733675.3604147336,"t":1711814400}
{"o":385.3215842507,"h":385.8479369908,"l":382.9956453451,"c":384.0722926467,"v":532634.5898639301,"t":1711818000}
{"o":384.0722926467,"h":385.5156714373,"l":382.0030230896,"c":382.2505528833,"v":485741.2132579964,"t":1711821600}
{"o":382.2505528833,"h":383.3873609563,"l":377.2811396525,"c":381.2671256162,"v":574035.972043477,"t":1711825200}
{"o":381.2671256162,"h":381.7396667626,"l":379.24227019,"c":379.9910571582,"v":430854.2580915273,"t":1711828800}
{"o":379.9910571582,"h":381.460590839,"l":377.7756728272,"c":380.4953653771,"v":397780.620733596,"t":1711832400}
{"o":380.4953653771,"h":383.4526413878,"l":379.3684973414,"c":382.3919026984,"v":460261.0113453118,"t":1711836000}
{"o":382.3919026984,"h":382.8834605154,"l":376.766719563,"c":378.5998537186,"v":501265.1853030321,"t":1711839600}
{"o":378.5998537186,"h":383.7357903599,"l":377.6695185426,"c":380.6618735782,"v":536660.428084523,"t":1711843200}
{"o":380.6618735782,"h":384.5033619113,"l":379.1148283721,"c":383.8499508701,"v":531878.6465764679,"t":1711846800}
{"o":383.8499508701,"h":384.645706834,"l":380.3336531137,"c":381.080182544,"v":548203.4525183358,"t":1711850400}
{"o":381.080182544,"h":382.413034818,"l":377.5003198076,"c":378.81792449,"v":494455.1013991081,"t":1711854000}
{"o":378.81792449,"h":381.4283345655,"l":377.9905838032,"c":380.9067764689,"v":376372.1931633227,"t":1711857600}
{"o":380.9067764689,"h":383.5809120343,"l":379.6200903121,"c":383.0726369016,"v":378071.3370110907,"t":1711861200}
{"o":383.0726369016,"h":383.5542615,"l":379.6519341455,"c":380.1907616966,"v":373035.1923817963,"t":1711864800}
{"o":380.1907616966,"h":384.4953118411,"l":379.7021134323,"c":383.4876184637,"v":374269.6918632304,"t":1711868400}
{"o":383.4876184637,"h":384.6149608066,"l":382.0173491236,"c":384.063871873,"v":462411.2547512687,"t":1711872000}
{"o":384.063871873,"h":384.3039440783,"l":381.1770530469,"c":383.1986259283,"v":490458.0818279352,"t":1711875600}
{"o":383.1986259283,"h":384.2216350595,"l":380.8649547818,"c":382.144908381,"v":413558.4160573506,"t":1711879200}
{"o":382.144908381,"h":383.9655882781,"l":380.89928133,"c":381.6918574051,"v":366357.8131434062,"t":1711882800}
{"o":381.6918574051,"h":384.3300130552,"l":380.9808223959,"c":382.5694696977,"v":384946.9722490637,"t":1711886400}
{"o":382.5694696977,"h":385.4437182658,"l":381.2907146939,"c":384.084624197,"v":500012.2847363994,"t":1711890000}
{"o":384.084624197,"h":384.8427412834,"l":381.6873263629,"c":382.8519437508,"v":484596.5660744924,"t":1711893600}
{"o":382.8519437508,"h":384.1406506176,"l":381.0672789242,"c":381.3409216043,"v":513732.8090508675,"t":1711897200}
{"o":381.3409216043,"h":383.5249250736,"l":380.957914518,"c":382.6882040231,"v":511793.1016651909,"t":1711900800}
{"o":382.6882040231,"h":384.4658672341,"l":381.573946807,"c":383.7341115275,"v":514315.4525762796,"t":1711904400}
{"o":383.7341115275,"h":388.743153511,"l":382.1627960302,"c":386.6413745609,"v":535381.0856923526,"t":1711908000}
{"o":386.6413745609,"h":392.7121444674,"l":385.6532026461,"c":389.9117254883,"v":625682.4684587063,"t":1711911600}
{"o":389.9117254883,"h":391.4982008489,"l":386.7727335698,"c":388.6124514413,"v":520101.6161588357,"t":1711915200}
{"o":388.6124514413,"h":389.7769493468,"l":386.8148279665,"c":389.1156387299,"v":541950.1439051076,"t":1711918800}
{"o":389.1156387299,"h":392.1024555045,"l":387.5064049642,"c":390.9895615442,"v":563996.8691336775,"t":1711922400}
{"o":390.9895615442,"h":396.8445819205,"l":389.655842396,"c":394.2674470799,"v":665198.7212063173,"t":1711926000}
{"o":394.2674470799,"h":396.2674270307,"l":391.5097428991,"c":393.8079892902,"v":659809.285582968,"t":1711929600}
{"o":393.8079892902,"h":398.5665592166,"l":392.8681602952,"c":395.8182098977,"v":683458.2659706465,"t":1711933200}
{"o":395.8182098977,"h":397.1258767361,"l":394.1017817022,"c":395.2932093328,"v":602799.1477044069,"t":1711936800}
{"o":395.2932093328,"h":396.9997458059,"l":392.4474710769,"c":394.9316454711,"v":635804.2229976046,"t":1711940400}
{"o":394.9316454711,"h":397.5177011658,"l":391.9309682022,"c":392.1390726689,"v":627463.2007594107,"t":1711944000}
{"o":392.1390726689,"h":393.74660978,"l":377.5212102581,"c":379.8565295373,"v":1033054.0400529092,"t":1711947600}
{"o":379.8565295373,"h":386.8789590117,"l":378.7502745146,"c":386.3531397732,"v":826701.8437735512,"t":1711951200}
{"o":386.3531397732,"h":389.6760626518,"l":385.4042859149,"c":385.9654261685,"v":525616.2719797484,"t":1711954800}
{"o":385.9654261685,"h":387.2644390192,"l":380.8703745435,"c":383.0411248124,"v":610469.7508456717,"t":1711958400}
{"o":383.0411248124,"h":386.1777449628,"l":382.8132137857,"c":383.6796282904,"v":435340.1057635996,"t":1711962000}
{"o":383.6796282904,"h":385.4077062237,"l":379.785290202,"c":383.0539250851,"v":429089.505620726,"t":1711965600}
{"o":383.0539250851,"h":385.0133372975,"l":380.4556196052,"c":380.5626996574,"v":434059.6719671161,"t":1711969200}
{"o":380.5626996574,"h":383.9310233216,"l":380.0270453328,"c":383.763790766,"v":483267.1272320381,"t":1711972800}
{"o":383.763790766,"h":385.7683080757,"l":382.0013513326,"c":383.7389414291,"v":610441.9280418333,"t":1711976400}
{"o":383.7389414291,"h":385.2690359399,"l":371.4739092796,"c":373.1338460277,"v":861158.5225429549,"t":1711980000}
{"o":373.1338460277,"h":374.1438620971,"l":364.440914374,"c":366.6282702857,"v":944537.9134976279,"t":1711983600}
{"o":366.6282702857,"h":372.4290034828,"l":364.8518597539,"c":369.323272307,"v":716766.9299014336,"t":1711987200}
{"o":369.323272307,"h":371.0354357232,"l":366.0587319335,"c":370.5961827183,"v":552535.1017297786,"t":1711990800}
{"o":370.5961827183,"h":370.8655947462,"l":365.4269834783,"c":369.6280774438,"v":615927.0925902927,"t":1711994400}
{"o":369.6280774438,"h":377.3303504565,"l":368.2487721039,"c":376.9389629613,"v":565248.6831439668,"t":1711998000}
{"o":376.9389629613,"h":377.8782173204,"l":373.6130326887,"c":377.7093920514,"v":525307.6958228272,"t":1712001600}
{"o":377.7093920514,"h":378.1596714745,"l":375.2277211908,"c":375.8186585381,"v":445290.5592555344,"t":1712005200}
{"o":375.8186585381,"h":377.6319498803,"l":374.2778721316,"c":376.1555846774,"v":511870.0913031733,"t":1712008800}
{"o":376.1555846774,"h":377.9973711688,"l":374.7489782306,"c":374.8505804619,"v":492025.2661315472,"t":1712012400}
{"o":374.8505804619,"h":376.1827890662,"l":367.4042255381,"c":369.9593231089,"v":628294.6785569793,"t":1712016000}
{"o":369.9593231089,"h":374.3876371515,"l":368.8126582107,"c":370.7332024541,"v":515884.5692387876,"t":1712019600}
{"o":370.7332024541,"h":371.1623557689,"l":354.606938756,"c":361.7369741459,"v":1120510.9311404836,"t":1712023200}
{"o":361.7369741459,"h":363.579402184,"l":356.9096804857,"c":358.024690658,"v":841080.5525450177,"t":1712026800}
{"o":358.024690658,"h":360.1777467387,"l":355.0972082829,"c":357.9541426135,"v":649998.7862986173,"t":1712030400}
{"o":357.9541426135,"h":360.0622292733,"l":353.2930480298,"c":359.7962356513,"v":651202.4701136549,"t":1712034000}
{"o":359.7962356513,"h":363.3379125417,"l":358.1965507575,"c":361.8327862726,"v":647768.1874755371,"t":1712037600}
{"o":361.8327862726,"h":362.9674890092,"l":356.3914328639,"c":357.2017177691,"v":495545.2455853969,"t":1712041200}
{"o":357.2017177691,"h":358.5166148826,"l":351.9779440617,"c":353.2789496971,"v":468450.1000772545,"t":1712044800}
{"o":353.2789496971,"h":356.8895263809,"l":350.4696360126,"c":355.3854213351,"v":600696.9440881163,"t":1712048400}
{"o":355.3854213351,"h":356.0245476104,"l":350.1141586208,"c":352.599118558,"v":458000.5133048296,"t":1712052000}
{"o":352.599118558,"h":353.6378760552,"l":345.4804438758,"c":350.587958069,"v":548194.3382071574,"t":1712055600}
{"o":350.587958069,"h":354.3236006273,"l":347.5894045064,"c":348.9356826968,"v":528595.1806525829,"t":1712059200}
{"o":348.9356826968,"h":350.5853936146,"l":342.7123756084,"c":347.933293846,"v":716242.0435971136,"t":1712062800}
{"o":347.933293846,"h":355.3517047556,"l":346.4095944977,"c":351.7287510619,"v":675802.4004019846,"t":1712066400}
{"o":351.7287510619,"h":355.1180404922,"l":344.2898233081,"c":345.8355822489,"v":721565.331263011,"t":1712070000}
{"o":345.8355822489,"h":352.8366848036,"l":344.8202118814,"c":351.7930761376,"v":986624.358725987,"t":1712073600}
{"o":351.7930761376,"h":355.8361139395,"l":348.3595080282,"c":355.5812282936,"v":706831.9398622251,"t":1712077200}
{"o":355.5812282936,"h":361.1605900981,"l":354.0766060981,"c":360.7339104875,"v":627785.9244072411,"t":1712080800}
{"o":360.7339104875,"h":364.3775242519,"l":359.0988191838,"c":362.2590141689,"v":580819.990321463,"t":1712084400}
{"o":362.2590141689,"h":363.3657377357,"l":358.2475694915,"c":360.1473778128,"v":651254.0728505891,"t":1712088000}
{"o":360.1473778128,"h":361.3520043934,"l":355.5905658891,"c":358.3839789456,"v":630846.0775849565,"t":1712091600}
{"o":358.3839789456,"h":361.083125416,"l":356.817265049,"c":358.8326193336,"v":471616.1100878541,"t":1712095200}
{"o":358.8326193336,"h":358.9639671152,"l":352.1499724934,"c":353.6479379148,"v":487659.1244633506,"t":1712098800}
{"o":353.6479379148,"h":355.783836332,"l":343.3635688407,"c":352.9721207041,"v":736477.1169741516,"t":1712102400}
{"o":352.9721207041,"h":362.8048288001,"l":348.0856388811,"c":361.0555275651,"v":642361.9373044807,"t":1712106000}
{"o":361.0555275651,"h":363.4313743327,"l":358.1341555883,"c":362.1057936569,"v":528595.4932049321,"t":1712109600}
{"o":362.1057936569,"h":368.5375765197,"l":359.2292990519,"c":367.2732831215,"v":480156.9133887268,"t":1712113200}
{"o":367.2732831215,"h":368.8727611379,"l":364.4495982998,"c":366.4146200137,"v":562255.1995955671,"t":1712116800}
{"o":366.4146200137,"h":368.0836570758,"l":363.9573793385,"c":367.6169517088,"v":479814.680691823,"t":1712120400}
{"o":367.6169517088,"h":374.1018856704,"l":366.0631417333,"c":371.6285049876,"v":483862.0798792936,"t":1712124000}
{"o":371.6285049876,"h":373.198558841,"l":368.822956717,"c":369.9647025618,"v":368218.9190414741,"t":1712127600}
{"o":369.9647025618,"h":373.5166135787,"l":367.2837508087,"c":371.7606924182,"v":428141.5365443233,"t":1712131200}
{"o":371.7606924182,"h":373.4110057956,"l":369.8929796905,"c":370.9946496885,"v":393732.4907310691,"t":1712134800}
{"o":370.9946496885,"h":372.4669019083,"l":365.0510042511,"c":367.6146933742,"v":395340.7422968526,"t":1712138400}
{"o":367.6146933742,"h":368.3862090212,"l":363.3009245962,"c":366.2230328465,"v":662062.3039502153,"t":1712142000}
{"o":366.2230328465,"h":368.6209471272,"l":364.0247655949,"c":366.6447519706,"v":742657.0114267241,"t":1712145600}
{"o":366.6447519706,"h":369.2599295163,"l":363.6893933695,"c":364.6964043698,"v":703563.7241250252,"t":1712149200}
{"o":364.6964043698,"h":373.8030554013,"l":364.2673046324,"c":371.4075967277,"v":700739.6227908779,"t":1712152800}
{"o":371.4075967277,"h":372.1287169587,"l":365.8354688604,"c":368.5425424913,"v":614576.7983068342,"t":1712156400}
{"o":368.5425424913,"h":372.3444324359,"l":366.3284366464,"c":369.1409320761,"v":692118.3544162686,"t":1712160000}
{"o":369.1409320761,"h":370.8202478727,"l":365.0088882911,"c":366.2833022097,"v":683747.1047137529,"t":1712163600}
{"o":366.2833022097,"h":366.784503341,"l":359.4137899986,"c":363.3439253749,"v":595227.6665091998,"t":1712167200}
{"o":363.3439253749,"h":364.2905269499,"l":358.8192747461,"c":361.9747810366,"v":487514.8667188497,"t":1712170800}
{"o":361.9747810366,"h":362.4498940521,"l":356.0484887352,"c":357.6902505415,"v":610461.5907008415,"t":1712174400}
{"o":357.6902505415,"h":362.247001387,"l":353.6394946943,"c":360.8802103044,"v":606741.2792568712,"t":1712178000}
{"o":360.8802103044,"h":363.524069681,"l":359.5757338057,"c":362.9680690596,"v":486803.7557176527,"t":1712181600}
{"o":362.9680690596,"h":364.2972546333,"l":358.4159073011,"c":360.6727888813,"v":417031.7013371204,"t":1712185200}
{"o":360.6727888813,"h":365.3965304515,"l":359.6649459647,"c":364.0269511765,"v":482196.7974269486,"t":1712188800}
{"o":364.0269511765,"h":364.1390907147,"l":359.3547169124,"c":362.1156802159,"v":464599.9934407229,"t":1712192400}
{"o":362.1156802159,"h":362.6616371986,"l":355.6530314127,"c":357.5967796008,"v":586674.4718597378,"t":1712196000}
{"o":357.5967796008,"h":359.3575459984,"l":352.2431333994,"c":353.893803143,"v":564472.9572496719,"t":1712199600}
{"o":353.893803143,"h":355.3710229417,"l":348.2791761423,"c":354.6873451112,"v":547178.134416324,"t":1712203200}
{"o":354.6873451112,"h":357.5971132018,"l":353.6028323982,"c":356.3037205059,"v":451572.191451756,"t":1712206800}
{"o":356.3037205059,"h":359.8347628332,"l":355.6253828416,"c":358.6246016841,"v":318000.8344923231,"t":1712210400}
{"o":358.6246016841,"h":362.0521689915,"l":357.6184079961,"c":360.2704149691,"v":308103.2672731545,"t":1712214000}
{"o":360.2704149691,"h":362.9741570125,"l":359.4030871631,"c":361.6006825769,"v":319884.7018131696,"t":1712217600}
{"o":361.6006825769,"h":362.4809696212,"l":357.5107057284,"c":361.1453072474,"v":355999.3202354605,"t":1712221200}
{"o":361.1453072474,"h":363.2177916966,"l":359.7444506943,"c":361.5619775691,"v":323266.0483324282,"t":1712224800}
{"o":361.5619775691,"h":363.0767941106,"l":359.5385530079,"c":361.419889562,"v":347229.392501147,"t":1712228400}
{"o":361.419889562,"h":365.2987319071,"l":360.1228496258,"c":360.9423548269,"v":600925.3038919743,"t":1712232000}
{"o":360.9423548269,"h":373.494793242,"l":359.9699976826,"c":366.8713503343,"v":895990.315140921,"t":1712235600}
{"o":366.8713503343,"h":369.5459628744,"l":365.0200112736,"c":366.9177722496,"v":555039.590056185,"t":1712239200}
{"o":366.9177722496,"h":368.0663218649,"l":363.3607367487,"c":364.4742269509,"v":501116.0476026494,"t":1712242800}
{"o":364.4742269509,"h":367.4152614677,"l":364.0270752581,"c":365.3567238272,"v":421068.5755485399,"t":1712246400}
{"o":365.3567238272,"h":368.9754887219,"l":363.3365218349,"c":368.5820380215,"v":500637.3004927108,"t":1712250000}
{"o":368.5820380215,"h":371.300237459,"l":361.6359638675,"c":362.4676619354,"v":695609.5278781141,"t":1712253600}
{"o":362.4676619354,"h":364.8095869024,"l":355.5627850403,"c":361.7588232986,"v":515930.9626756439,"t":1712257200}
{"o":361.7588232986,"h":362.2293745731,"l":352.2601393631,"c":355.7961660319,"v":693514.2684575556,"t":1712260800}
{"o":355.7961660319,"h":358.2397833514,"l":353.0911944442,"c":354.908958099,"v":545432.5679701378,"t":1712264400}
{"o":354.908958099,"h":357.2013556338,"l":353.6373323747,"c":355.2831493557,"v":408231.6176703646,"t":1712268000}
{"o":355.2831493557,"h":359.3739547793,"l":354.1975738458,"c":358.7930738989,"v":366758.5716477447,"t":1712271600}
{"o":358.7930738989,"h":360.793518661,"l":356.677018727,"c":360.703232308,"v":388243.258357385,"t":1712275200}
{"o":360.703232308,"h":360.8712396553,"l":353.4863927619,"c":355.4633590595,"v":473882.6518585252,"t":1712278800}
{"o":355.4633590595,"h":356.2975035427,"l":345.6939658314,"c":347.0064493693,"v":538312.9597517985,"t":1712282400}
{"o":347.0064493693,"h":351.3335663224,"l":345.8759143773,"c":349.4821730918,"v":366186.1363355089,"t":1712286000}
{"o":349.4821730918,"h":351.9305592618,"l":341.0289383777,"c":344.6229380471,"v":390166.3965373354,"t":1712289600}
{"o":344.6229380471,"h":349.6152284286,"l":337.0126228714,"c":342.2123845585,"v":566673.9800196788,"t":1712293200}
{"o":342.2123845585,"h":344.6937291248,"l":340.0559546352,"c":341.3839253058,"v":378861.7247399869,"t":1712296800}
{"o":341.3839253058,"h":342.5699870007,"l":335.876712281,"c":341.0737968904,"v":328399.6906478259,"t":1712300400}
{"o":341.0737968904,"h":345.1631562044,"l":334.7907130404,"c":336.9845052542,"v":365938.2249895174,"t":1712304000}
{"o":336.9845052542,"h":337.378757243,"l":332.9280590594,"c":336.128152506,"v":446534.2474635507,"t":1712307600}
{"o":336.128152506,"h":337.378360046,"l":330.9590986261,"c":335.2569814431,"v":425411.1404703381,"t":1712311200}
{"o":335.2569814431,"h":336.5828028386,"l":329.5382578214,"c":330.5292046524,"v":389863.3801117365,"t":1712314800}
{"o":330.5292046524,"h":337.0168778969,"l":321.81624654,"c":336.682929967,"v":585285.2257971405,"t":1712318400}
{"o":336.682929967,"h":347.033637524,"l":332.5372932113,"c":341.3940850028,"v":595903.8485881521,"t":1712322000}
{"o":341.3940850028,"h":348.6596995491,"l":338.5842615572,"c":343.2944144262,"v":565931.0144288943,"t":1712325600}
{"o":343.2944144262,"h":345.4033513399,"l":335.9590668989,"c":343.5479698116,"v":482869.7099390099,"t":1712329200}
{"o":343.5479698116,"h":344.7215217244,"l":337.0530513959,"c":340.1721452092,"v":420579.6904725811,"t":1712332800}
{"o":340.1721452092,"h":340.9733688669,"l":334.6476363072,"c":337.6560816959,"v":375898.5659888697,"t":1712336400}
{"o":337.6560816959,"h":340.9558025215,"l":336.0604924484,"c":340.5929109552,"v":390341.6990891648,"t":1712340000}
{"o":340.5929109552,"h":344.9397868023,"l":339.0786883438,"c":342.2338963813,"v":432325.5412892138,"t":1712343600}
{"o":342.2338963813,"h":344.9689456914,"l":341.37366976,"c":342.9080405433,"v":503460.6110724628,"t":1712347200}
{"o":342.9080405433,"h":346.6084803598,"l":341.3423391599,"c":341.3765419401,"v":395190.1495829082,"t":1712350800}
{"o":341.3765419401,"h":342.7816708446,"l":339.5474773794,"c":340.0452474544,"v":313285.1839455844,"t":1712354400}
{"o":340.0452474544,"h":342.4170326553,"l":339.3893035852,"c":339.8988217215,"v":277604.2789149527,"t":1712358000}
{"o":339.8988217215,"h":344.1919628308,"l":338.2472148015,"c":341.719461518,"v":376962.9474839777,"t":1712361600}
{"o":341.719461518,"h":343.9786317286,"l":340.0202882928,"c":340.6476688493,"v":297057.6319243374,"t":1712365200}
{"o":340.6476688493,"h":342.035064937,"l":338.0999562676,"c":338.8350069301,"v":286018.3976951393,"t":1712368800}
{"o":338.8350069301,"h":343.8952994853,"l":337.965331164,"c":342.918052268,"v":275813.2601684953,"t":1712372400}
{"o":342.918052268,"h":343.5665061788,"l":340.8933593097,"c":342.5070692648,"v":271594.9667716049,"t":1712376000}
{"o":342.5070692648,"h":347.5332999267,"l":341.4395948722,"c":346.0349267826,"v":355455.5511410601,"t":1712379600}
{"o":346.0349267826,"h":347.3911521363,"l":344.8717331368,"c":346.7426236182,"v":303829.4996185338,"t":1712383200}
{"o":346.7426236182,"h":347.2524675975,"l":343.7057329756,"c":345.6478018278,"v":282137.4049328621,"t":1712386800}
{"o":345.6478018278,"h":347.433192931,"l":344.0769869738,"c":346.8297218534,"v":286174.8602497029,"t":1712390400}
{"o":346.8297218534,"h":348.0846085331,"l":343.0432089359,"c":343.5705793233,"v":288623.1460665449,"t":1712394000}
{"o":343.5705793233,"h":344.985616371,"l":341.7672505158,"c":343.2917433895,"v":240738.719090092,"t":1712397600}
{"o":343.2917433895,"h":344.3746060368,"l":341.4957299891,"c":342.4924312559,"v":222830.1285795437,"t":1712401200}
{"o":342.4924312559,"h":343.8006107854,"l":339.9545606885,"c":341.4380551089,"v":243586.2000824691,"t":1712404800}
{"o":341.4380551089,"h":342.1093136462,"l":336.5630737437,"c":339.4588679271,"v":225867.17891166,"t":1712408400}
{"o":339.4588679271,"h":343.1488684261,"l":337.8020433774,"c":341.5462984012,"v":243647.3031735198,"t":1712412000}
{"o":341.5462984012,"h":348.243527724,"l":340.8634746732,"c":345.1749713401,"v":313820.6450635003,"t":1712415600}
{"o":345.1749713401,"h":348.8938927374,"l":344.2618303971,"c":346.2977308626,"v":444284.3669711064,"t":1712419200}
{"o":346.2977308626,"h":347.7530676251,"l":341.9697962336,"c":345.8320752045,"v":349988.1989165772,"t":1712422800}
{"o":345.8320752045,"h":347.1387090972,"l":343.3999295025,"c":345.3034561815,"v":294259.4017274331,"t":1712426400}
{"o":345.3034561815,"h":346.7891359042,"l":344.5927339419,"c":345.8169727162,"v":278548.3612084679,"t":1712430000}
{"o":345.8169727162,"h":347.2072493106,"l":344.5889280432,"c":346.7968929953,"v":304831.2210188123,"t":1712433600}
{"o":346.7968929953,"h":348.0882017535,"l":344.8819659054,"c":346.4051623942,"v":320610.6222952188,"t":1712437200}
{"o":346.4051623942,"h":349.0788826721,"l":344.9040084479,"c":348.2032623494,"v":425909.9198586494,"t":1712440800}
{"o":348.2032623494,"h":351.3910071237,"l":347.7823787607,"c":348.5642585246,"v":472917.8147868604,"t":1712444400}
{"o":348.5642585246,"h":349.199768378,"l":342.0508388518,"c":347.1270142521,"v":303440.198714212,"t":1712448000}
{"o":347.1270142521,"h":355.9610311982,"l":346.9596903509,"c":355.3471450158,"v":418389.7510864414,"t":1712451600}
{"o":355.3471450158,"h":357.1853923847,"l":351.7473381077,"c":352.632543009,"v":378679.8504675934,"t":1712455200}
{"o":352.632543009,"h":355.6489329497,"l":351.61934247,"c":352.2426533073,"v":368762.7480039085,"t":1712458800}
{"o":352.2426533073,"h":356.7807217227,"l":350.8482032906,"c":351.9134898658,"v":343145.9367356999,"t":1712462400}
{"o":351.9134898658,"h":353.9498975089,"l":350.9301527216,"c":352.8738545954,"v":276693.7894399663,"t":1712466000}
{"o":352.8738545954,"h":354.2704978429,"l":349.2291991518,"c":349.9735526193,"v":360398.7040375868,"t":1712469600}
{"o":349.9735526193,"h":351.1824175732,"l":349.1761717872,"c":350.3613175345,"v":282719.1749882387,"t":1712473200}
{"o":350.3613175345,"h":352.5796924712,"l":349.4920147023,"c":351.0504380682,"v":271471.4755826058,"t":1712476800}
{"o":351.0504380682,"h":352.0648696813,"l":347.8251003535,"c":349.5600139994,"v":244824.6544298154,"t":1712480400}
{"o":349.5600139994,"h":352.0028605424,"l":348.2465027232,"c":351.6586036703,"v":230318.6805231222,"t":1712484000}
{"o":351.6586036703,"h":353.1944491218,"l":350.1028139623,"c":352.2817984123,"v":226994.9803700001,"t":1712487600}
{"o":352.2817984123,"h":354.0276671532,"l":349.7671091568,"c":352.9731027801,"v":216695.2012186792,"t":1712491200}
{"o":352.9731027801,"h":354.6547553396,"l":352.0505641249,"c":353.8289083155,"v":323754.3138121317,"t":1712494800}
{"o":353.8289083155,"h":355.4552698172,"l":351.702261988,"c":354.343429219,"v":269527.5689243746,"t":1712498400}
{"o":354.343429219,"h":356.6363329773,"l":350.0341738423,"c":350.2386123251,"v":319732.9667653239,"t":1712502000}
{"o":350.2386123251,"h":356.016646047,"l":349.9911417104,"c":354.0247867397,"v":376868.981513099,"t":1712505600}
{"o":354.0247867397,"h":355.2525455904,"l":350.2700900908,"c":351.1199038628,"v":350425.7673578372,"t":1712509200}
{"o":351.1199038628,"h":352.1919613366,"l":346.221487836,"c":348.5602029841,"v":409493.181421171,"t":1712512800}
{"o":348.5602029841,"h":349.9981062907,"l":345.9793697467,"c":347.5167513492,"v":451880.7047173231,"t":1712516400}
{"o":347.5167513492,"h":349.9649047925,"l":345.9089323616,"c":348.4643165521,"v":370218.176719682,"t":1712520000}
{"o":348.4643165521,"h":350.0580649641,"l":345.9385772308,"c":346.5685835406,"v":294932.4315392583,"t":1712523600}
{"o":346.5685835406,"h":350.7921052561,"l":344.5306185962,"c":348.0247002542,"v":290559.4242101269,"t":1712527200}
{"o":348.0247002542,"h":350.8887139706,"l":347.2838063471,"c":349.8338465431,"v":261051.9265595026,"t":1712530800}
{"o":349.8338465431,"h":350.9114936756,"l":342.899943134,"c":346.6166972682,"v":312223.0448874986,"t":1712534400}
{"o":346.6166972682,"h":349.6287685003,"l":344.3123960987,"c":345.4083014544,"v":266238.4338852523,"t":1712538000}
{"o":345.4083014544,"h":346.7598534945,"l":343.3556759403,"c":344.2073974637,"v":311795.3857405398,"t":1712541600}
{"o":344.2073974637,"h":345.7415264802,"l":339.2949682758,"c":343.0896462944,"v":324421.6085777877,"t":1712545200}
{"o":343.0896462944,"h":345.1698254156,"l":342.3402572604,"c":343.1574755124,"v":301592.1455910362,"t":1712548800}
{"o":343.1574755124,"h":345.7779362086,"l":340.6317439428,"c":345.2252937719,"v":285558.3844919817,"t":1712552400}
{"o":345.2252937719,"h":348.0074518774,"l":343.4540938507,"c":344.8775198399,"v":306331.1450676559,"t":1712556000}
{"o":344.8775198399,"h":353.4229192498,"l":343.7457550568,"c":350.8258735101,"v":471852.0398276009,"t":1712559600}
{"o":350.8258735101,"h":359.3122207328,"l":349.9696334319,"c":357.906618465,"v":532190.9336457343,"t":1712563200}
{"o":357.906618465,"h":361.5842691981,"l":355.7617371814,"c":356.6583178501,"v":425671.2802487258,"t":1712566800}
{"o":356.6583178501,"h":358.9136705722,"l":354.3915572523,"c":357.0011369857,"v":333450.2316672222,"t":1712570400}
{"o":357.0011369857,"h":357.8751151242,"l":354.2742846661,"c":355.8749195883,"v":283692.4628037331,"t":1712574000}
{"o":355.8749195883,"h":357.810861992,"l":351.16201377,"c":351.64176893,"v":326592.6381638771,"t":1712577600}
{"o":351.64176893,"h":361.5023518657,"l":348.6673126551,"c":352.8454023252,"v":457885.4607161164,"t":1712581200}
{"o":352.8454023252,"h":353.8055300572,"l":345.8044539253,"c":351.7969895443,"v":372608.206133695,"t":1712584800}
{"o":351.7969895443,"h":355.3386697203,"l":350.5974368522,"c":353.6960907374,"v":592737.524523861,"t":1712588400}
{"o":353.6960907374,"h":360.6452028057,"l":352.4991117725,"c":353.9152796655,"v":569337.1243292686,"t":1712592000}
{"o":353.9152796655,"h":368.0345311368,"l":350.9205123257,"c":352.1232233112,"v":494160.1800535903,"t":1712595600}
{"o":352.1232233112,"h":354.897793198,"l":350.9443963353,"c":351.2877600464,"v":352965.0782821475,"t":1712599200}
{"o":351.2877600464,"h":352.4593161621,"l":348.3470709749,"c":349.9169760252,"v":392449.2181846958,"t":1712602800}
{"o":349.9169760252,"h":352.2293897359,"l":348.3260548517,"c":350.9247554997,"v":349360.9345053649,"t":1712606400}
{"o":350.9247554997,"h":354.1238939303,"l":350.4659568259,"c":353.6047678206,"v":328793.7520238877,"t":1712610000}
{"o":353.6047678206,"h":354.3634250308,"l":351.1636819962,"c":353.2086774511,"v":327080.3476036525,"t":1712613600}
{"o":353.2086774511,"h":357.6758038813,"l":351.0314470019,"c":352.3631181064,"v":398555.4994520341,"t":1712617200}
{"o":352.3631181064,"h":353.1851960887,"l":347.819980385,"c":350.9720964939,"v":404749.6826202532,"t":1712620800}
{"o":350.9720964939,"h":352.0720640056,"l":347.9709990556,"c":349.5587240426,"v":429728.3614464046,"t":1712624400}
{"o":349.5587240426,"h":352.0353342753,"l":348.3228551025,"c":349.8869710156,"v":354255.8403306752,"t":1712628000}
{"o":349.8869710156,"h":351.2738970997,"l":343.6244532569,"c":346.4996012656,"v":341802.2604274219,"t":1712631600}
{"o":346.4996012656,"h":347.8000202549,"l":344.6545158738,"c":346.7980687147,"v":335123.7954575398,"t":1712635200}
{"o":346.7980687147,"h":350.2339960013,"l":345.888986865,"c":347.533736696,"v":289613.9198473616,"t":1712638800}
{"o":347.533736696,"h":348.5088044665,"l":342.0294816082,"c":343.856626122,"v":475496.9339505335,"t":1712642400}
{"o":343.856626122,"h":344.8559090821,"l":340.764162914,"c":342.4875933425,"v":525861.6809596611,"t":1712646000}
{"o":342.4875933425,"h":343.0869215838,"l":333.2939540901,"c":341.7974503701,"v":494121.2364153977,"t":1712649600}
{"o":341.7974503701,"h":343.8541814887,"l":339.6306409746,"c":341.4582142733,"v":343650.4307138242,"t":1712653200}
{"o":341.4582142733,"h":343.6089984195,"l":339.9069890731,"c":342.3295071501,"v":293987.8209715058,"t":1712656800}
{"o":342.3295071501,"h":344.5789846947,"l":341.4231189246,"c":343.2815256464,"v":289813.2358545386,"t":1712660400}
{"o":343.2815256464,"h":344.2821397029,"l":338.8557624098,"c":342.4511840585,"v":291678.988816784,"t":1712664000}
{"o":342.4511840585,"h":343.2451605476,"l":337.7312730523,"c":338.1066161577,"v":352306.3496480605,"t":1712667600}
{"o":338.1066161577,"h":341.0515980151,"l":330.543659727,"c":334.6026568567,"v":521445.3610554846,"t":1712671200}
{"o":334.6026568567,"h":336.9332611285,"l":329.1910685427,"c":336.1495873808,"v":559515.4228510449,"t":1712674800}
{"o":336.1495873808,"h":340.0173256566,"l":334.5181826565,"c":338.906365585,"v":470987.2621553282,"t":1712678400}
{"o":338.906365585,"h":346.046344731,"l":337.405650267,"c":342.1406192943,"v":446036.9514094198,"t":1712682000}
{"o":342.1406192943,"h":343.6885810838,"l":338.8131012449,"c":340.0610748313,"v":312132.3418188925,"t":1712685600}
{"o":340.0610748313,"h":341.0418024986,"l":337.9847326035,"c":339.828291983,"v":292822.2486040393,"t":1712689200}
{"o":339.828291983,"h":342.9933851702,"l":338.8574871174,"c":341.0082579787,"v":226638.6131288732,"t":1712692800}
{"o":341.0082579787,"h":341.9292727689,"l":338.2964961313,"c":339.1114639974,"v":191917.6687086879,"t":1712696400}
{"o":339.1114639974,"h":340.7931158713,"l":337.0077529977,"c":338.8346681123,"v":224170.8353656581,"t":1712700000}
{"o":338.8346681123,"h":340.3340188415,"l":335.0750437624,"c":335.9099553206,"v":249292.013767943,"t":1712703600}
{"o":335.9099553206,"h":337.3446532336,"l":333.5114652552,"c":335.8182290471,"v":229413.7480968684,"t":1712707200}
{"o":335.8182290471,"h":336.1075390398,"l":329.1012364641,"c":335.1713493512,"v":278006.0790738173,"t":1712710800}
{"o":335.1713493512,"h":337.1298324955,"l":328.5434854448,"c":330.8042944333,"v":335048.1790739372,"t":1712714400}
{"o":330.8042944333,"h":334.3053650735,"l":329.164592448,"c":333.8951971486,"v":341634.5120074128,"t":1712718000}
{"o":333.8951971486,"h":335.2183856291,"l":332.5604912074,"c":333.1673007856,"v":299945.3008485548,"t":1712721600}
{"o":333.1673007856,"h":335.5815755259,"l":331.2154815231,"c":334.3000757347,"v":336058.3256403877,"t":1712725200}
{"o":334.3000757347,"h":338.2985207068,"l":333.9285697728,"c":336.1729680097,"v":210796.1708407369,"t":1712728800}
{"o":336.1729680097,"h":338.5639931364,"l":335.617887533,"c":336.5227662485,"v":235982.995808423,"t":1712732400}
{"o":336.5227662485,"h":336.6873725985,"l":332.4260321624,"c":332.8077605525,"v":301395.5438732871,"t":1712736000}
{"o":332.8077605525,"h":335.5543620502,"l":331.8670768496,"c":333.5197704452,"v":272407.1505841322,"t":1712739600}
{"o":333.5197704452,"h":334.2807104198,"l":327.894377496,"c":330.313325759,"v":304612.2989390066,"t":1712743200}
{"o":330.313325759,"h":332.2331848066,"l":329.4466641633,"c":331.6775247541,"v":283414.4498060888,"t":1712746800}
{"o":331.6775247541,"h":332.6540798347,"l":316.2625853428,"c":322.5468263991,"v":692382.2004974621,"t":1712750400}
{"o":322.5468263991,"h":323.7560735064,"l":313.2494091417,"c":322.9704404407,"v":478458.4354684574,"t":1712754000}
{"o":322.9704404407,"h":331.0895186015,"l":321.1076976652,"c":329.2468041641,"v":511541.4339822218,"t":1712757600}
{"o":329.2468041641,"h":330.06099177,"l":325.2154822881,"c":327.3555761764,"v":370509.2877382616,"t":1712761200}
{"o":327.3555761764,"h":334.9769711235,"l":324.9365720907,"c":334.374449885,"v":449545.7720736461,"t":1712764800}
{"o":334.374449885,"h":337.4339310576,"l":327.0404072658,"c":333.338683747,"v":419954.7129405387,"t":1712768400}
{"o":333.338683747,"h":333.6431154943,"l":327.0092485152,"c":328.8020536654,"v":382098.2584312846,"t":1712772000}
{"o":328.8020536654,"h":333.8715047395,"l":328.0350454422,"c":333.3526331138,"v":334543.7538616842,"t":1712775600}
{"o":333.3526331138,"h":335.752184316,"l":331.691253597,"c":333.3198437081,"v":313776.4032968649,"t":1712779200}
{"o":333.3198437081,"h":338.5796060634,"l":332.1196280758,"c":336.7045512342,"v":291804.9499901835,"t":1712782800}
{"o":336.7045512342,"h":342.0600919446,"l":334.9349235676,"c":339.0039228158,"v":624009.955681461,"t":1712786400}
{"o":339.0039228158,"h":341.0216729561,"l":336.3517394924,"c":337.8622747578,"v":438106.8202370485,"t":1712790000}
{"o":337.8622747578,"h":338.7799041374,"l":333.8434743863,"c":335.6779258312,"v":389376.768827321,"t":1712793600}
{"o":335.6779258312,"h":336.4109833606,"l":333.4107250248,"c":334.0305124536,"v":358456.4142150428,"t":1712797200}
{"o":334.0305124536,"h":337.229085085,"l":332.298140927,"c":336.2254755948,"v":476514.2793516175,"t":1712800800}
{"o":336.2254755948,"h":337.2386749679,"l":334.5662787269,"c":336.5671651231,"v":375531.9207648841,"t":1712804400}
{"o":336.5671651231,"h":339.069685225,"l":334.3971260326,"c":338.4581084806,"v":385587.1550594167,"t":1712808000}
{"o":338.4581084806,"h":339.1051622471,"l":336.0939064401,"c":338.7892725531,"v":436072.0973428082,"t":1712811600}
{"o":338.7892725531,"h":341.1375128739,"l":337.3464365835,"c":340.5814302901,"v":380718.1272228521,"t":1712815200}
{"o":340.5814302901,"h":343.092245803,"l":339.41948425,"c":340.3145675662,"v":365676.4976524862,"t":1712818800}
{"o":340.3145675662,"h":342.4988366739,"l":339.2650029903,"c":340.3951670751,"v":331675.6993671103,"t":1712822400}
{"o":340.3951670751,"h":341.2997737392,"l":336.6668243688,"c":337.0011337638,"v":282129.1120496548,"t":1712826000}
{"o":337.0011337638,"h":338.510957599,"l":335.2210505736,"c":335.7409948047,"v":310414.4793259304,"t":1712829600}
{"o":335.7409948047,"h":336.902434901,"l":331.3088841832,"c":332.3472486959,"v":344951.4964270376,"t":1712833200}
{"o":332.3472486959,"h":336.6992760602,"l":331.2561525088,"c":334.7128711781,"v":399651.4956947253,"t":1712836800}
{"o":334.7128711781,"h":341.723361673,"l":333.8637508983,"c":336.9761063238,"v":490222.8197790714,"t":1712840400}
{"o":336.9761063238,"h":339.3192685165,"l":331.6950484223,"c":338.0973411721,"v":496689.0654732334,"t":1712844000}
{"o":338.0973411721,"h":341.225686806,"l":328.9544744603,"c":337.7738294971,"v":515307.8618253566,"t":1712847600}
{"o":337.7738294971,"h":342.0008642167,"l":335.0739687676,"c":338.8600728839,"v":408943.7424155722,"t":1712851200}
{"o":338.8600728839,"h":342.1836655526,"l":338.0151212788,"c":340.4298506619,"v":400609.0818474078,"t":1712854800}
{"o":340.4298506619,"h":343.6515533442,"l":338.3789430684,"c":340.86997267,"v":465968.0500100791,"t":1712858400}
{"o":340.86997267,"h":343.141129676,"l":339.6126650434,"c":340.3716554493,"v":362783.4414221118,"t":1712862000}
{"o":340.3716554493,"h":342.8855628493,"l":339.3760085833,"c":340.118290961,"v":376561.3498534191,"t":1712865600}
{"o":340.118290961,"h":341.2896296341,"l":335.6689953285,"c":336.3840635674,"v":448309.4532641235,"t":1712869200}
{"o":336.3840635674,"h":337.8387819207,"l":335.3271928676,"c":336.971678499,"v":413159.3935150885,"t":1712872800}
{"o":336.971678499,"h":337.5938043781,"l":335.0923462609,"c":336.0531986106,"v":400594.0817476851,"t":1712876400}
{"o":336.0531986106,"h":338.7453724443,"l":335.264478858,"c":337.879129106,"v":354376.7453438835,"t":1712880000}
{"o":337.879129106,"h":339.820056165,"l":335.9387734869,"c":336.3437081963,"v":388517.3877311876,"t":1712883600}
{"o":336.3437081963,"h":339.8535319469,"l":335.5457482632,"c":337.463788397,"v":378936.358440692,"t":1712887200}
{"o":337.463788397,"h":340.5374802458,"l":337.1908795541,"c":339.492273543,"v":321275.4947000801,"t":1712890800}
{"o":339.492273543,"h":340.9234380741,"l":337.281727342,"c":340.0430203634,"v":318128.9549525381,"t":1712894400}
{"o":340.0430203634,"h":342.5139580545,"l":338.931354377,"c":342.3914225782,"v":376345.204405585,"t":1712898000}
{"o":342.3914225782,"h":342.8954455056,"l":338.2241085084,"c":339.543691227,"v":323824.7842033887,"t":1712901600}
{"o":339.543691227,"h":341.2236737408,"l":336.6906576563,"c":337.5234434403,"v":282165.2938077822,"t":1712905200}
{"o":337.5234434403,"h":338.6409433659,"l":333.9160655114,"c":336.9769839919,"v":300327.6977764865,"t":1712908800}
{"o":336.9769839919,"h":338.8044132298,"l":334.8679400705,"c":335.9252267343,"v":257231.1744530716,"t":1712912400}
{"o":335.9252267343,"h":336.4571621041,"l":333.5734190113,"c":335.3652814572,"v":294259.5982201382,"t":1712916000}
{"o":335.3652814572,"h":337.6800871636,"l":334.1192536413,"c":336.5250560066,"v":308692.4337234065,"t":1712919600}
{"o":336.5250560066,"h":337.3395158443,"l":319.9265517087,"c":330.4899371302,"v":394717.3576990932,"t":1712923200}
{"o":330.4899371302,"h":331.5408128014,"l":321.1897624347,"c":326.7206552869,"v":681268.8706007948,"t":1712926800}
{"o":326.7206552869,"h":328.849114799,"l":323.5998958159,"c":326.0297783795,"v":493891.8433476713,"t":1712930400}
{"o":326.0297783795,"h":328.6685343251,"l":321.7983035034,"c":325.9229172009,"v":458190.7578543812,"t":1712934000}
{"o":325.9229172009,"h":327.1121687253,"l":320.6615506111,"c":323.2471149244,"v":619376.7020968548,"t":1712937600}
{"o":323.2471149244,"h":324.4646650745,"l":309.7526866752,"c":319.0054986107,"v":920698.9368013907,"t":1712941200}
{"o":319.0054986107,"h":319.0057749286,"l":275.2353111927,"c":294.6143067471,"v":1301114.7199368828,"t":1712944800}
{"o":294.6143067471,"h":305.9155671707,"l":277.64436695,"c":291.4092452504,"v":1018628.8791229588,"t":1712948400}
{"o":291.4092452504,"h":303.3564694831,"l":289.4420527584,"c":297.6742242265,"v":605485.8285987531,"t":1712952000}
{"o":297.6742242265,"h":302.4394247663,"l":291.3733119923,"c":296.2806403831,"v":522027.9152722628,"t":1712955600}
{"o":296.2806403831,"h":298.3345073183,"l":291.3047172998,"c":295.0004720981,"v":551297.6443105165,"t":1712959200}
{"o":295.0004720981,"h":300.7467115952,"l":291.294337217,"c":298.5126092839,"v":469606.0793523626,"t":1712962800}
{"o":298.5126092839,"h":299.8710365309,"l":294.3341156937,"c":295.257340882,"v":475668.2260048667,"t":1712966400}
{"o":295.257340882,"h":295.7141098906,"l":279.9821526044,"c":284.5478135446,"v":575019.0071738492,"t":1712970000}
{"o":284.5478135446,"h":292.0863842728,"l":278.0200345799,"c":291.1060994632,"v":570252.7681298567,"t":1712973600}
{"o":291.1060994632,"h":298.4749976022,"l":289.5663517151,"c":295.6936450677,"v":490911.7390000162,"t":1712977200}
{"o":295.6936450677,"h":301.8842820842,"l":294.5456357747,"c":299.3295530119,"v":446100.9719354991,"t":1712980800}
{"o":299.3295530119,"h":302.0961364778,"l":296.9427909585,"c":297.4029724918,"v":327235.4108459913,"t":1712984400}
{"o":297.4029724918,"h":299.8291226773,"l":295.6923467011,"c":298.5181882562,"v":300229.986835626,"t":1712988000}
{"o":298.5181882562,"h":299.4293470752,"l":293.4263212119,"c":294.4608751624,"v":259693.2389070086,"t":1712991600}
{"o":294.4608751624,"h":296.4887073668,"l":291.3357918481,"c":292.0436012382,"v":261335.3254184601,"t":1712995200}
{"o":292.0436012382,"h":295.3191548656,"l":291.3240811404,"c":294.5909406657,"v":321600.8020972632,"t":1712998800}
{"o":294.5909406657,"h":296.7169492002,"l":293.2926640286,"c":296.1857684275,"v":313275.0101754339,"t":1713002400}
{"o":296.1857684275,"h":298.9783547678,"l":294.1991783657,"c":294.779718382,"v":320142.1527203612,"t":1713006000}
{"o":294.779718382,"h":297.7793155895,"l":292.5714570396,"c":296.0809983067,"v":307590.7931676332,"t":1713009600}
{"o":296.0809983067,"h":298.2883002969,"l":293.1689159989,"c":294.5760910863,"v":322847.8373284125,"t":1713013200}
{"o":294.5760910863,"h":295.8191309119,"l":290.3736199904,"c":292.1454330327,"v":329710.7420481417,"t":1713016800}
{"o":292.1454330327,"h":295.7973754657,"l":288.7656775783,"c":290.3894279069,"v":451645.3748554373,"t":1713020400}
{"o":290.3894279069,"h":291.8782568543,"l":281.2424896967,"c":283.684455631,"v":505745.8500975942,"t":1713024000}
{"o":283.684455631,"h":283.8321393056,"l":264.5013154018,"c":271.2183464734,"v":1035497.6045561398,"t":1713027600}
{"o":271.2183464734,"h":281.7244640531,"l":262.5228081711,"c":279.4007777546,"v":690845.9478574046,"t":1713031200}
{"o":279.4007777546,"h":280.8050553712,"l":248.990174324,"c":260.0761654177,"v":695156.3008874955,"t":1713034800}
{"o":260.0761654177,"h":262.2629189356,"l":223.7708771372,"c":241.9917814623,"v":2045557.5223201418,"t":1713038400}
{"o":241.9917814623,"h":259.2454362361,"l":229.2159709485,"c":258.3942397739,"v":1377346.1699867893,"t":1713042000}
{"o":258.3942397739,"h":278.3849533162,"l":245.8304605552,"c":275.0878206466,"v":1454908.3982093148,"t":1713045600}
{"o":275.0878206466,"h":276.7949881014,"l":262.4529936274,"c":268.9555836141,"v":1094016.6739870701,"t":1713049200}
{"o":268.9555836141,"h":274.5300326128,"l":262.8339421919,"c":268.2993659011,"v":820917.2660027619,"t":1713052800}
{"o":268.2993659011,"h":273.11295048,"l":261.6530568154,"c":270.0504983177,"v":506771.7284363848,"t":1713056400}
{"o":270.0504983177,"h":271.8767314997,"l":261.6559270604,"c":262.0592689459,"v":482946.3484716521,"t":1713060000}
{"o":262.0592689459,"h":274.7371342893,"l":247.2726027834,"c":262.8394855785,"v":525794.7847626437,"t":1713063600}
{"o":262.8394855785,"h":275.5982086994,"l":260.8232936128,"c":273.0786573866,"v":546854.108022369,"t":1713067200}
{"o":273.0786573866,"h":279.9935345506,"l":272.0364117806,"c":277.9904728021,"v":569586.6546318701,"t":1713070800}
{"o":277.9904728021,"h":282.395717252,"l":273.8821269348,"c":278.9217927858,"v":469050.9864306284,"t":1713074400}
{"o":278.9217927858,"h":281.8339221846,"l":276.7172838158,"c":280.622108334,"v":379801.3202075419,"t":1713078000}
{"o":280.622108334,"h":283.5877465031,"l":277.7693405508,"c":278.8776152547,"v":424135.495332757,"t":1713081600}
{"o":278.8776152547,"h":281.4839432196,"l":273.8381835255,"c":275.8287276352,"v":408911.0851353324,"t":1713085200}
{"o":275.8287276352,"h":280.3984215064,"l":275.7292085366,"c":277.7745909819,"v":449452.1909573888,"t":1713088800}
{"o":277.7745909819,"h":278.8426041008,"l":263.6024553183,"c":270.7610619517,"v":389149.2052166823,"t":1713092400}
{"o":270.7610619517,"h":279.1029065711,"l":269.1137496459,"c":275.9339366496,"v":437492.7620781802,"t":1713096000}
{"o":275.9339366496,"h":279.4919282611,"l":266.8244508194,"c":268.6339590265,"v":533493.7082841435,"t":1713099600}
{"o":268.6339590265,"h":272.4718122091,"l":260.825240774,"c":267.5313405508,"v":598100.0974592204,"t":1713103200}
{"o":267.5313405508,"h":273.4739852469,"l":266.2261461475,"c":269.0270565586,"v":568226.9574370212,"t":1713106800}
{"o":269.0270565586,"h":276.7386030076,"l":268.0913717748,"c":271.2091370907,"v":574135.2446355114,"t":1713110400}
{"o":271.2091370907,"h":273.6164801501,"l":256.774619822,"c":268.5779742501,"v":851365.3251176947,"t":1713114000}
{"o":268.5779742501,"h":279.0514802541,"l":267.685690499,"c":277.4045459293,"v":613334.382929309,"t":1713117600}
{"o":277.4045459293,"h":278.5926377533,"l":273.7279736351,"c":276.1530663904,"v":432825.5025714876,"t":1713121200}
{"o":276.1530663904,"h":279.9738541113,"l":274.0069301108,"c":275.0422040181,"v":457108.3263236984,"t":1713124800}
{"o":275.0422040181,"h":276.6044495175,"l":271.8455624311,"c":275.8640915175,"v":435577.2797487822,"t":1713128400}
{"o":275.8640915175,"h":294.6597169787,"l":275.3664009965,"c":293.4496856302,"v":764927.2966292386,"t":1713132000}
{"o":293.4496856302,"h":298.0849461532,"l":292.665269987,"c":295.4115986909,"v":534048.6422429708,"t":1713135600}
{"o":295.4115986909,"h":295.4115986909,"l":287.7783406401,"c":289.77232771,"v":457298.1618449016,"t":1713139200}
{"o":289.77232771,"h":291.6730443389,"l":286.6916524414,"c":289.2879597709,"v":410028.2248456255,"t":1713142800}
{"o":289.2879597709,"h":290.2594641887,"l":285.4916909284,"c":286.7005055256,"v":347784.877426221,"t":1713146400}
{"o":286.7005055256,"h":290.7928029832,"l":285.8681969877,"c":288.569230319,"v":336623.5996630729,"t":1713150000}
{"o":288.569230319,"h":289.9966664336,"l":282.778137714,"c":288.8781492548,"v":366272.586947425,"t":1713153600}
{"o":288.8781492548,"h":296.2410853567,"l":285.8843590183,"c":295.9288914785,"v":362883.3982750463,"t":1713157200}
{"o":295.9288914785,"h":305.6221541379,"l":294.3423154853,"c":303.2647699227,"v":616045.6001248978,"t":1713160800}
{"o":303.2647699227,"h":305.0747959879,"l":299.9504650847,"c":300.1894067982,"v":469203.1794432961,"t":1713164400}
{"o":300.1894067982,"h":302.4456587296,"l":297.8228986138,"c":298.713524278,"v":385455.9737046023,"t":1713168000}
{"o":298.713524278,"h":302.0729784364,"l":296.6802699246,"c":300.3883362701,"v":340800.273798642,"t":1713171600}
{"o":300.3883362701,"h":302.307731332,"l":298.8730663853,"c":299.3561765261,"v":298167.4339033788,"t":1713175200}
{"o":299.3561765261,"h":300.5516222299,"l":294.0645079746,"c":294.3467432598,"v":319659.3859454776,"t":1713178800}
{"o":294.3467432598,"h":296.510548985,"l":291.08839682,"c":294.4217663549,"v":393982.1615063759,"t":1713182400}
{"o":294.4217663549,"h":299.1324942789,"l":289.235202269,"c":291.3477159218,"v":427784.8467078072,"t":1713186000}
{"o":291.3477159218,"h":297.0598434866,"l":277.5903523458,"c":282.3090358581,"v":764189.0551943263,"t":1713189600}
{"o":282.3090358581,"h":287.7396217064,"l":274.6527578727,"c":279.4808240836,"v":849727.2647308587,"t":1713193200}
{"o":279.4808240836,"h":284.2466233288,"l":262.7976687401,"c":272.524946724,"v":660135.0600577954,"t":1713196800}
{"o":272.524946724,"h":278.1909981877,"l":263.0420992059,"c":271.1771821621,"v":726072.7829501361,"t":1713200400}
{"o":271.1771821621,"h":273.0576937346,"l":254.060783493,"c":263.4249985599,"v":706714.1960014199,"t":1713204000}
{"o":263.4249985599,"h":271.3320431453,"l":255.4799976579,"c":268.8735515523,"v":723091.0666332482,"t":1713207600}
{"o":268.8735515523,"h":271.9803619051,"l":264.4971800925,"c":265.2642441504,"v":481171.9538224033,"t":1713211200}
{"o":265.2642441504,"h":270.2103680277,"l":262.2934515746,"c":269.1415615325,"v":391320.715308251,"t":1713214800}
{"o":269.1415615325,"h":273.7596084954,"l":264.7279478721,"c":272.6100389688,"v":419608.040425477,"t":1713218400}
{"o":272.6100389688,"h":273.0855599683,"l":266.4792261041,"c":269.883968253,"v":305568.3707186901,"t":1713222000}
{"o":269.883968253,"h":270.9308221947,"l":263.9050039722,"c":267.9175957392,"v":429807.1596723776,"t":1713225600}
{"o":267.9175957392,"h":274.043069583,"l":264.9115445418,"c":268.3874445755,"v":487114.1330404128,"t":1713229200}
{"o":268.3874445755,"h":270.2938834279,"l":264.4794466868,"c":268.4958374062,"v":402400.6985153111,"t":1713232800}
{"o":268.4958374062,"h":270.1120261286,"l":260.442249146,"c":262.254066843,"v":430640.3609751723,"t":1713236400}
{"o":262.254066843,"h":263.9531632026,"l":248.3599450514,"c":257.4818192275,"v":684855.4892759825,"t":1713240000}
{"o":257.4818192275,"h":262.2692106069,"l":256.5590246104,"c":260.4956877575,"v":430455.2974378909,"t":1713243600}
{"o":260.4956877575,"h":266.2530283554,"l":257.1705060024,"c":264.7415853951,"v":408007.4914068533,"t":1713247200}
{"o":264.7415853951,"h":270.9547459706,"l":264.0601371357,"c":268.7320677529,"v":373349.8103146928,"t":1713250800}
{"o":268.7320677529,"h":269.1057685114,"l":265.3592661683,"c":266.5673137819,"v":322451.0747988477,"t":1713254400}
{"o":266.5673137819,"h":269.695111432,"l":263.4176888923,"c":264.8787974906,"v":305515.1559630442,"t":1713258000}
{"o":264.8787974906,"h":265.6892198137,"l":253.3076207002,"c":259.9343476476,"v":625303.3824926529,"t":1713261600}
{"o":259.9343476476,"h":266.4670570733,"l":257.422588492,"c":265.1605421372,"v":594792.3780789521,"t":1713265200}
{"o":265.1605421372,"h":265.4638076627,"l":258.9073406302,"c":260.3160685813,"v":504797.1213341256,"t":1713268800}
{"o":260.3160685813,"h":261.2231070039,"l":249.1694680749,"c":257.2088401403,"v":715859.7341861255,"t":1713272400}
{"o":257.2088401403,"h":262.3996419218,"l":254.3950021684,"c":255.4383138723,"v":729410.0414732902,"t":1713276000}
{"o":255.4383138723,"h":257.9324416071,"l":248.1018579782,"c":248.8747782538,"v":737844.3990981845,"t":1713279600}
{"o":248.8747782538,"h":257.9170913452,"l":245.0151874349,"c":257.2264884477,"v":744973.9742225109,"t":1713283200}
{"o":257.2264884477,"h":268.8699296499,"l":255.8192020005,"c":257.6814519744,"v":691253.2566279676,"t":1713286800}
{"o":257.6814519744,"h":262.730631191,"l":256.3253988774,"c":261.1282941428,"v":659861.3749518868,"t":1713290400}
{"o":261.1282941428,"h":262.7833375835,"l":256.3158986649,"c":257.6225122853,"v":460291.7210780664,"t":1713294000}
{"o":257.6225122853,"h":261.7107631995,"l":256.1426698001,"c":261.3656338228,"v":364268.798230712,"t":1713297600}
{"o":261.3656338228,"h":269.8117846391,"l":260.2057712337,"c":267.4174276225,"v":481523.2871975361,"t":1713301200}
{"o":267.4174276225,"h":269.1259804529,"l":264.9156245644,"c":268.2636229836,"v":454469.4777354081,"t":1713304800}
{"o":268.2636229836,"h":269.0503054746,"l":265.1071795061,"c":265.672504561,"v":382354.9778329089,"t":1713308400}
{"o":265.672504561,"h":270.8708467947,"l":263.8984683957,"c":267.7922536765,"v":362628.3343120496,"t":1713312000}
{"o":267.7922536765,"h":268.6363290653,"l":262.8636758112,"c":267.2244582864,"v":386718.3831492258,"t":1713315600}
{"o":267.2244582864,"h":268.0875509859,"l":263.5434920799,"c":266.8953150219,"v":372197.195958973,"t":1713319200}
{"o":266.8953150219,"h":268.5101111922,"l":265.8422859445,"c":267.8158192848,"v":283632.0537862888,"t":1713322800}
{"o":267.8158192848,"h":278.2227271047,"l":266.1742096968,"c":275.5822436525,"v":432634.6627682022,"t":1713326400}
{"o":275.5822436525,"h":277.0652655576,"l":271.2964353531,"c":271.9421906886,"v":545047.2405821987,"t":1713330000}
{"o":271.9421906886,"h":274.9170600171,"l":269.9168770257,"c":273.6787716686,"v":322605.9064500061,"t":1713333600}
{"o":273.6787716686,"h":274.4951637861,"l":269.5481491705,"c":271.9935862815,"v":320702.309219853,"t":1713337200}
{"o":271.9935862815,"h":273.4198288171,"l":268.4151605578,"c":270.4282337148,"v":302693.6081191055,"t":1713340800}
{"o":270.4282337148,"h":272.6526824891,"l":269.4665830359,"c":271.10977333,"v":258475.2606342333,"t":1713344400}
{"o":271.10977333,"h":271.2572714398,"l":265.7671596365,"c":266.3835655158,"v":295059.4729951971,"t":1713348000}
{"o":266.3835655158,"h":268.2340138849,"l":261.4709553375,"c":261.7157536845,"v":326720.6221798515,"t":1713351600}
{"o":261.7157536845,"h":263.4814633712,"l":254.8701400383,"c":257.667854874,"v":465679.0017669807,"t":1713355200}
{"o":257.667854874,"h":263.4743830948,"l":256.5901360833,"c":260.7161022905,"v":459972.617144022,"t":1713358800}
{"o":260.7161022905,"h":260.9427859947,"l":250.5438041216,"c":256.3323918319,"v":886943.5829721757,"t":1713362400}
{"o":256.3323918319,"h":257.2344133161,"l":248.2159049796,"c":250.9355462482,"v":865701.9316827902,"t":1713366000}
{"o":250.9355462482,"h":256.3685757593,"l":247.187161937,"c":249.984322596,"v":730672.6060309621,"t":1713369600}
{"o":249.984322596,"h":259.3854672586,"l":249.6252524555,"c":258.2338804716,"v":525562.1256990272,"t":1713373200}
{"o":258.2338804716,"h":268.8135941417,"l":256.9944385814,"c":264.1614125804,"v":705828.6854560752,"t":1713376800}
{"o":264.1614125804,"h":264.454404488,"l":258.5768021062,"c":262.083647208,"v":415691.2986604889,"t":1713380400}
{"o":262.083647208,"h":265.9922788216,"l":259.0590013395,"c":260.064645916,"v":447041.103409173,"t":1713384000}
{"o":260.064645916,"h":268.6254643969,"l":259.8583267993,"c":263.3078118691,"v":466633.1323214824,"t":1713387600}
{"o":263.3078118691,"h":264.1445619216,"l":260.6824233278,"c":262.4448029775,"v":344467.4721597774,"t":1713391200}
{"o":262.4448029775,"h":263.5673748178,"l":254.3620430118,"c":256.8117983308,"v":408985.7742606053,"t":1713394800}
{"o":256.8117983308,"h":259.1392380683,"l":252.6483589828,"c":257.6218498878,"v":465563.6499205359,"t":1713398400}
{"o":257.6218498878,"h":261.2932865109,"l":256.7492975616,"c":260.1264501026,"v":436511.6845951354,"t":1713402000}
{"o":260.1264501026,"h":262.7113177358,"l":257.1446809625,"c":261.2788125386,"v":409495.0909902726,"t":1713405600}
{"o":261.2788125386,"h":266.3077603398,"l":260.5324736873,"c":264.2522462754,"v":393341.7563250946,"t":1713409200}
{"o":264.2522462754,"h":266.7680677187,"l":261.5008279178,"c":261.822098545,"v":317625.1867607132,"t":1713412800}
{"o":261.822098545,"h":265.2672863643,"l":258.4559858886,"c":259.4244623694,"v":350877.6387761604,"t":1713416400}
{"o":259.4244623694,"h":260.2167578702,"l":252.476240184,"c":255.4917933493,"v":351622.1450925994,"t":1713420000}
{"o":255.4917933493,"h":256.8905312079,"l":251.1509856962,"c":252.1028709575,"v":484118.699390528,"t":1713423600}
{"o":252.1028709575,"h":255.8299823147,"l":248.7925118993,"c":253.7876580662,"v":374361.8201169322,"t":1713427200}
{"o":253.7876580662,"h":256.7236444144,"l":252.4416977336,"c":255.1337653176,"v":315533.0744262657,"t":1713430800}
{"o":255.1337653176,"h":261.0120344809,"l":254.3311243895,"c":259.7992695875,"v":312143.172788978,"t":1713434400}
{"o":259.7992695875,"h":268.0249359649,"l":259.5191327616,"c":264.7184146278,"v":488162.9361085122,"t":1713438000}
{"o":264.7184146278,"h":266.026688143,"l":257.4110949199,"c":259.6468264026,"v":378663.9065129234,"t":1713441600}
{"o":259.6468264026,"h":263.0734468952,"l":257.4334916199,"c":262.0762335412,"v":422039.042263229,"t":1713445200}
{"o":262.0762335412,"h":272.4669955432,"l":259.8378629781,"c":270.5006799658,"v":652353.3702376384,"t":1713448800}
{"o":270.5006799658,"h":275.8049662655,"l":269.6392934742,"c":271.6016669822,"v":570378.2843419776,"t":1713452400}
{"o":271.6016669822,"h":276.116006867,"l":270.0220368446,"c":271.844215437,"v":515973.2355639433,"t":1713456000}
{"o":271.844215437,"h":272.7553307715,"l":266.150559479,"c":267.0079543784,"v":424399.9685956915,"t":1713459600}
{"o":267.0079543784,"h":271.1595687219,"l":264.3001201906,"c":270.9059898628,"v":424704.3443189972,"t":1713463200}
{"o":270.9059898628,"h":274.6044937025,"l":270.0121770726,"c":273.5524745509,"v":349472.7115840413,"t":1713466800}
{"o":273.5524745509,"h":274.841372505,"l":272.0694924488,"c":273.4006773909,"v":315901.0752826205,"t":1713470400}
{"o":273.4006773909,"h":276.5336439392,"l":272.335232078,"c":274.3177555661,"v":335993.301612909,"t":1713474000}
{"o":274.3177555661,"h":280.5889590557,"l":273.2456578889,"c":278.651942828,"v":417364.8136475046,"t":1713477600}
{"o":278.651942828,"h":280.3363146394,"l":276.4432347696,"c":276.9608376368,"v":314456.4572736385,"t":1713481200}
{"o":276.9608376368,"h":277.839748308,"l":269.112966785,"c":269.5477252493,"v":370153.9155836503,"t":1713484800}
{"o":269.5477252493,"h":270.4796188856,"l":253.1030759139,"c":257.5596049643,"v":901530.1892131292,"t":1713488400}
{"o":257.5596049643,"h":259.621280918,"l":245.5165677447,"c":258.9206566731,"v":1152533.0436428897,"t":1713492000}
{"o":258.9206566731,"h":266.6300873993,"l":257.8207770972,"c":266.0973655516,"v":799956.2619702454,"t":1713495600}
{"o":266.0973655516,"h":274.3096611424,"l":265.3452937786,"c":271.8702833553,"v":596129.4713650664,"t":1713499200}
{"o":271.8702833553,"h":274.4303911897,"l":267.001940524,"c":270.9738793789,"v":488440.2804985644,"t":1713502800}
{"o":270.9738793789,"h":284.9917033007,"l":267.9832882684,"c":282.7541777444,"v":649990.5659045799,"t":1713506400}
{"o":282.7541777444,"h":286.2758212081,"l":277.9684271762,"c":279.3736217939,"v":577583.4835150483,"t":1713510000}
{"o":279.3736217939,"h":283.8656262469,"l":278.4419417967,"c":281.2814434066,"v":475353.1645663497,"t":1713513600}
{"o":281.2814434066,"h":282.460698341,"l":278.6239548417,"c":279.9079610281,"v":347235.0452411236,"t":1713517200}
{"o":279.9079610281,"h":283.6921999632,"l":279.0214884223,"c":282.4538595825,"v":381244.4026588744,"t":1713520800}
{"o":282.4538595825,"h":284.5784579645,"l":281.2325759238,"c":281.6496925937,"v":390772.5572082713,"t":1713524400}
{"o":281.6496925937,"h":283.4307948678,"l":278.9394684751,"c":280.7225604523,"v":444354.9073410277,"t":1713528000}
{"o":280.7225604523,"h":282.6720702903,"l":278.5183427094,"c":281.392500239,"v":451873.6677071032,"t":1713531600}
{"o":281.392500239,"h":286.1150502679,"l":275.249194971,"c":283.8760402605,"v":495051.9188543168,"t":1713535200}
{"o":283.8760402605,"h":288.2143965267,"l":282.2444854752,"c":285.0482913548,"v":449721.1448740478,"t":1713538800}
{"o":285.0482913548,"h":287.7870370561,"l":280.1205466854,"c":284.0543427891,"v":560326.7344234071,"t":1713542400}
{"o":284.0543427891,"h":286.3682755871,"l":281.8470479165,"c":285.3484532919,"v":409616.3158919667,"t":1713546000}
{"o":285.3484532919,"h":285.5654984156,"l":281.4822785992,"c":282.2300724907,"v":299820.5662146746,"t":1713549600}
{"o":282.2300724907,"h":284.2828875153,"l":281.1578803772,"c":283.5855140593,"v":279358.4275881654,"t":1713553200}
{"o":283.5855140593,"h":283.8472272531,"l":277.7700757223,"c":278.8084341419,"v":367011.438575991,"t":1713556800}
{"o":278.8084341419,"h":282.4364316384,"l":278.5324918432,"c":281.5833691715,"v":287598.758495897,"t":1713560400}
{"o":281.5833691715,"h":285.6045902808,"l":278.9764199128,"c":280.0342431972,"v":279718.2741410245,"t":1713564000}
{"o":280.0342431972,"h":280.9114114675,"l":273.0886363886,"c":277.6056951527,"v":476403.0054871532,"t":1713567600}
{"o":277.6056951527,"h":282.0725350985,"l":273.8049344456,"c":274.4724643607,"v":474174.391523924,"t":1713571200}
{"o":274.4724643607,"h":278.2482058259,"l":272.1889543245,"c":276.8864473087,"v":337699.4531188287,"t":1713574800}
{"o":276.8864473087,"h":279.9602301046,"l":275.617112556,"c":278.0721336869,"v":294889.8829891281,"t":1713578400}
{"o":278.0721336869,"h":278.9179050152,"l":276.6596263947,"c":277.5428595103,"v":222746.1790676975,"t":1713582000}
{"o":277.5428595103,"h":282.5957635358,"l":276.1037761073,"c":282.20533008,"v":257405.5863379138,"t":1713585600}
{"o":282.20533008,"h":282.7418037474,"l":278.9343531009,"c":280.1216667327,"v":314726.4566473659,"t":1713589200}
{"o":280.1216667327,"h":282.6604372217,"l":278.3459560043,"c":280.6727880598,"v":218937.6522180628,"t":1713592800}
{"o":280.6727880598,"h":281.9005716453,"l":279.3362604388,"c":279.7808573314,"v":184996.9053177467,"t":1713596400}
{"o":279.7808573314,"h":280.9199559221,"l":276.7667327748,"c":277.5769970478,"v":207895.9606224756,"t":1713600000}
{"o":277.5769970478,"h":278.2240574484,"l":273.0778659511,"c":274.9185378897,"v":264464.9634160139,"t":1713603600}
{"o":274.9185378897,"h":276.5151003267,"l":273.1706848917,"c":275.5943582823,"v":253443.6823630869,"t":1713607200}
{"o":275.5943582823,"h":277.093330364,"l":274.4584169362,"c":275.8793455736,"v":203107.7843848726,"t":1713610800}
{"o":275.8793455736,"h":278.8055052366,"l":274.767038558,"c":277.4600998282,"v":217825.281212581,"t":1713614400}
{"o":277.4600998282,"h":279.5511904274,"l":277.182977907,"c":277.8012461236,"v":267867.7865837935,"t":1713618000}
{"o":277.8012461236,"h":279.5050897741,"l":276.6214304597,"c":278.5281053978,"v":226996.2691306739,"t":1713621600}
{"o":278.5281053978,"h":287.5299369768,"l":276.9907215067,"c":287.1442763178,"v":345533.5685664486,"t":1713625200}
{"o":287.1442763178,"h":289.0687036846,"l":285.2405587218,"c":287.6126551313,"v":505951.5177773365,"t":1713628800}
{"o":287.6126551313,"h":294.7633771229,"l":287.3743673435,"c":293.757790606,"v":535145.5399038843,"t":1713632400}
{"o":293.757790606,"h":296.2258964296,"l":291.5390735895,"c":293.6298353678,"v":387363.1013315722,"t":1713636000}
{"o":293.6298353678,"h":296.125671445,"l":292.2845754917,"c":294.7539867293,"v":340042.044082202,"t":1713639600}
{"o":294.7539867293,"h":297.1474727656,"l":293.4159263171,"c":295.056833409,"v":405820.6748062154,"t":1713643200}
{"o":295.056833409,"h":296.2017615156,"l":293.0212973502,"c":293.8888448683,"v":275256.593144941,"t":1713646800}
{"o":293.8888448683,"h":294.4770111398,"l":290.8477430196,"c":291.0937994548,"v":252341.284784655,"t":1713650400}
{"o":291.0937994548,"h":295.3342993542,"l":290.7227998284,"c":294.7450540944,"v":275683.9639396133,"t":1713654000}
{"o":294.7450540944,"h":294.9336147972,"l":288.6404858238,"c":289.6974872283,"v":288602.8217692015,"t":1713657600}
{"o":289.6974872283,"h":293.3772918633,"l":289.6622427469,"c":291.4592686807,"v":284947.0110786507,"t":1713661200}
{"o":291.4592686807,"h":296.5215848036,"l":290.7428018316,"c":296.378325559,"v":312941.3320722718,"t":1713664800}
{"o":296.378325559,"h":299.4059357791,"l":292.9806960944,"c":293.6547603185,"v":285516.8493505552,"t":1713668400}
{"o":293.6547603185,"h":295.0476867391,"l":292.1842300387,"c":294.2981607429,"v":216496.4236926039,"t":1713672000}
{"o":294.2981607429,"h":296.0039433894,"l":292.250011061,"c":293.2567859157,"v":355192.6788405213,"t":1713675600}
{"o":293.2567859157,"h":295.9888924549,"l":292.474473857,"c":294.5371484889,"v":254596.3307824193,"t":1713679200}
{"o":294.5371484889,"h":295.5567762853,"l":292.6989275986,"c":294.5401608281,"v":193615.1937114109,"t":1713682800}
{"o":294.5401608281,"h":297.6099740897,"l":294.1396177922,"c":295.5314688808,"v":209727.8039736763,"t":1713686400}
{"o":295.5314688808,"h":296.9423175346,"l":294.024702531,"c":294.5187609304,"v":233264.482442673,"t":1713690000}
{"o":294.5187609304,"h":295.4790377384,"l":291.5392070707,"c":294.2431199583,"v":291592.9010704588,"t":1713693600}
{"o":294.2431199583,"h":297.2662116989,"l":293.3637471826,"c":295.1940608196,"v":309246.068118265,"t":1713697200}
{"o":295.1940608196,"h":295.7138236935,"l":291.8245086703,"c":292.531767947,"v":260645.1240912423,"t":1713700800}
{"o":292.531767947,"h":294.2166642151,"l":289.5588384131,"c":290.4762946556,"v":336176.9968126808,"t":1713704400}
{"o":290.4762946556,"h":292.6391608323,"l":289.585172932,"c":290.6400098886,"v":290449.8963647134,"t":1713708000}
{"o":290.6400098886,"h":294.2115719169,"l":290.0934546053,"c":292.6679004496,"v":288551.2856878344,"t":1713711600}
{"o":292.6679004496,"h":293.492470824,"l":284.5797430576,"c":288.2610645844,"v":466849.0084808441,"t":1713715200}
{"o":288.2610645844,"h":290.8189969346,"l":286.8514277274,"c":290.2413575878,"v":275078.2799058381,"t":1713718800}
{"o":290.2413575878,"h":290.8152929971,"l":288.619476211,"c":289.5747268119,"v":271419.7631040406,"t":1713722400}
{"o":289.5747268119,"h":291.1560578822,"l":288.4174893579,"c":288.4174893579,"v":314263.0081213821,"t":1713726000}
{"o":288.4174893579,"h":291.1470731979,"l":287.3418114241,"c":290.834806478,"v":347434.0069279847,"t":1713729600}
{"o":290.834806478,"h":294.0622754886,"l":287.0838386253,"c":290.3099047804,"v":355732.5276305946,"t":1713733200}
{"o":290.3099047804,"h":293.3483767998,"l":289.341102988,"c":290.3534835155,"v":304934.1354142224,"t":1713736800}
{"o":290.3534835155,"h":291.459654671,"l":288.6618583478,"c":290.1252092618,"v":260560.8322578573,"t":1713740400}
{"o":290.1252092618,"h":293.3098598249,"l":289.1657851669,"c":290.3748509315,"v":269083.84799993,"t":1713744000}
{"o":290.3748509315,"h":295.1211718251,"l":288.5793750804,"c":288.5793750804,"v":355947.9397039328,"t":1713747600}
{"o":288.5793750804,"h":289.5628391135,"l":285.9359100519,"c":287.3404356574,"v":342000.8932391491,"t":1713751200}
{"o":287.3404356574,"h":295.1386732857,"l":287.0089112344,"c":292.9322038376,"v":299490.7995962728,"t":1713754800}
{"o":292.9322038376,"h":296.0162328467,"l":292.2845037934,"c":294.3131132665,"v":297241.1849041387,"t":1713758400}
{"o":294.3131132665,"h":298.8466708952,"l":293.7441277838,"c":298.653793959,"v":251441.2370948133,"t":1713762000}
{"o":298.653793959,"h":305.204905801,"l":298.0350449852,"c":301.9263363954,"v":429280.9860857159,"t":1713765600}
{"o":301.9263363954,"h":304.1133614187,"l":299.2372958332,"c":299.2492668896,"v":330641.5687011236,"t":1713769200}
{"o":299.2492668896,"h":300.8465819025,"l":296.9063805777,"c":297.501208339,"v":305913.4206455367,"t":1713772800}
{"o":297.501208339,"h":300.1860436823,"l":296.787957492,"c":300.0789883504,"v":253498.479784351,"t":1713776400}
{"o":300.0789883504,"h":301.7238233385,"l":299.2152200473,"c":300.4524953783,"v":285982.3980565427,"t":1713780000}
{"o":300.4524953783,"h":301.0238130369,"l":297.2338668531,"c":298.8426984111,"v":279274.031050755,"t":1713783600}
{"o":298.8426984111,"h":301.9516096172,"l":298.6081107327,"c":300.6183572389,"v":359558.0472683097,"t":1713787200}
{"o":300.6183572389,"h":302.1942906577,"l":298.1119937054,"c":300.8568926471,"v":432568.2120225175,"t":1713790800}
{"o":300.8568926471,"h":302.2966483683,"l":298.3344575583,"c":299.1541864119,"v":904142.4545864754,"t":1713794400}
{"o":299.1541864119,"h":300.0291994625,"l":295.6909414145,"c":299.0908271881,"v":1965117.5336188411,"t":1713798000}
{"o":299.0908271881,"h":302.1552037453,"l":295.7623236166,"c":299.3367219816,"v":1450526.6916329397,"t":1713801600}
{"o":299.3367219816,"h":304.5216585093,"l":298.2390659176,"c":302.2755917354,"v":1078543.496209017,"t":1713805200}
{"o":302.2755917354,"h":303.1770684798,"l":299.9325359599,"c":300.4026055924,"v":818936.6076877922,"t":1713808800}
{"o":300.4026055924,"h":301.8413875103,"l":298.7365516177,"c":301.2764326969,"v":406256.5591433957,"t":1713812400}
{"o":301.2764326969,"h":303.4566189986,"l":300.2631309244,"c":301.8190894649,"v":356174.8477916809,"t":1713816000}
{"o":301.8190894649,"h":303.764848475,"l":300.6265360716,"c":303.3270295073,"v":402111.4788343905,"t":1713819600}
{"o":303.3270295073,"h":309.1119811123,"l":302.5767224356,"c":307.9052786434,"v":412629.6508134464,"t":1713823200}
{"o":307.9052786434,"h":309.2103180451,"l":305.2460879198,"c":305.9293903236,"v":404039.5133132153,"t":1713826800}
{"o":305.9293903236,"h":310.5343566516,"l":305.2517009852,"c":309.8023345133,"v":395479.1849457643,"t":1713830400}
{"o":309.8023345133,"h":310.4091314496,"l":306.65750569,"c":307.4235195761,"v":425663.0251489971,"t":1713834000}
{"o":307.4235195761,"h":309.207446707,"l":305.3673984632,"c":306.0558190035,"v":406019.4260208644,"t":1713837600}
{"o":306.0558190035,"h":307.6338575909,"l":303.021082056,"c":303.0555867437,"v":413517.4601956417,"t":1713841200}
{"o":13005.7927416095,"h":13081.1915590468,"l":12968.4632556045,"c":13005.7927416095,"v":254708.9053018839,"t":1706644800}
{"o":13005.7927416095,"h":13022.9698138658,"l":12908.9397407542,"c":12912.4366311725,"v":243359.4251258274,"t":1706648400}
{"o":12912.4366311725,"h":12946.9943878911,"l":12802.3205608006,"c":12802.3205608006,"v":253265.2045046069,"t":1706652000}
{"o":12802.3205608006,"h":12863.248877887,"l":12507.1958962496,"c":12549.3243406427,"v":446653.4452346667,"t":1706655600}
{"o":12549.3243406427,"h":12616.0842858756,"l":12228.7240096092,"c":12462.5881032831,"v":670123.3486197024,"t":1706659200}
{"o":12462.5881032831,"h":12536.6913916377,"l":12318.0599253745,"c":12415.790979575,"v":371207.5218489452,"t":1706662800}
{"o":12415.790979575,"h":12499.1856122556,"l":12337.8117179391,"c":12437.2809821675,"v":322986.2033315551,"t":1706666400}
{"o":12437.2809821675,"h":12541.9549140498,"l":12415.8277628783,"c":12522.4554519886,"v":222325.6665220621,"t":1706670000}
{"o":12522.4554519886,"h":12522.4554519886,"l":12398.1972334002,"c":12479.4006318832,"v":243060.5723767517,"t":1706673600}
{"o":12479.4006318832,"h":12601.4691716453,"l":12467.0324658051,"c":12510.890213214,"v":269591.0526221259,"t":1706677200}
{"o":12510.890213214,"h":12534.8917542363,"l":12365.3183342682,"c":12428.4111706855,"v":241828.7711431718,"t":1706680800}
{"o":12428.4111706855,"h":12596.6280464895,"l":12401.8584017535,"c":12578.9923594045,"v":226994.441033608,"t":1706684400}
{"o":12578.9923594045,"h":12614.398325941,"l":12492.3425851503,"c":12517.5397371838,"v":249765.1447554036,"t":1706688000}
{"o":12517.5397371838,"h":12518.2283086114,"l":12275.1889939123,"c":12284.9873792943,"v":294952.8326217551,"t":1706691600}
{"o":12284.9873792943,"h":12342.9471224125,"l":12088.3958549954,"c":12088.3958549954,"v":426690.0097567801,"t":1706695200}
{"o":12088.3958549954,"h":12291.1533071501,"l":12055.6141317013,"c":12272.6375969268,"v":292557.0559021994,"t":1706698800}
{"o":12272.6375969268,"h":12374.9104486036,"l":12237.5882245743,"c":12316.2405727255,"v":273077.6631549939,"t":1706702400}
{"o":12316.2405727255,"h":12457.0012486891,"l":12231.2758805137,"c":12313.1459679394,"v":473994.8237963589,"t":1706706000}
{"o":12313.1459679394,"h":12348.6507985615,"l":12125.4389203291,"c":12224.6191154162,"v":859244.7539476213,"t":1706709600}
{"o":12224.6191154162,"h":12451.4881273336,"l":11833.5598905974,"c":12399.0692044612,"v":2038057.0944809732,"t":1706713200}
{"o":12399.0692044612,"h":12609.3047567751,"l":12390.6990845798,"c":12539.9629197455,"v":1330862.9644074154,"t":1706716800}
{"o":12539.9629197455,"h":12714.5168941735,"l":12492.6851511476,"c":12702.4639381169,"v":825776.4795119212,"t":1706720400}
{"o":12702.4639381169,"h":12716.2609473585,"l":12510.2023387717,"c":12582.9938051308,"v":645092.0419196255,"t":1706724000}
{"o":12582.9938051308,"h":12622.3466908412,"l":12351.9893970191,"c":12515.7565836755,"v":752235.2913658905,"t":1706727600}
{"o":12515.7565836755,"h":12544.8034148191,"l":12114.9082599443,"c":12127.914123254,"v":742026.5984953645,"t":1706731200}
{"o":12127.914123254,"h":12223.2511005532,"l":11867.9481292166,"c":12045.6838056288,"v":728855.8677508995,"t":1706734800}
{"o":12045.6838056288,"h":12128.0318074391,"l":11940.3362787931,"c":12098.9876583357,"v":544509.3500164781,"t":1706738400}
{"o":12098.9876583357,"h":12114.8775203725,"l":11958.7576139831,"c":12020.2211694612,"v":439570.0612607822,"t":1706742000}
{"o":12020.2211694612,"h":12095.8977777224,"l":11903.3355898816,"c":12056.2855622219,"v":549106.8277802914,"t":1706745600}
{"o":12056.2855622219,"h":12075.7355095393,"l":11561.556215062,"c":11652.2985462702,"v":832060.8154415245,"t":1706749200}
{"o":11652.2985462702,"h":11706.6298427933,"l":11566.4498672264,"c":11673.2514508324,"v":567053.6504477327,"t":1706752800}
{"o":11673.2514508324,"h":11691.9202006324,"l":11551.3731036161,"c":11579.49884574,"v":491464.8519013164,"t":1706756400}
{"o":11579.49884574,"h":11674.1329676095,"l":11505.8459934112,"c":11653.4400306688,"v":575763.9449157176,"t":1706760000}
{"o":11653.4400306688,"h":11689.4346915945,"l":11568.9442587789,"c":11655.921101576,"v":481014.6958824941,"t":1706763600}
{"o":11655.921101576,"h":11742.2255080034,"l":11532.6141871536,"c":11732.2666278267,"v":460931.0043826749,"t":1706767200}
{"o":11732.2666278267,"h":11853.3869639375,"l":11699.2976111064,"c":11768.8248157256,"v":372697.0978777777,"t":1706770800}
{"o":11768.8248157256,"h":11813.8117564913,"l":11710.9650234792,"c":11795.563046959,"v":330707.3750519531,"t":1706774400}
{"o":11795.563046959,"h":11898.082211599,"l":11735.2987595821,"c":11869.2711840724,"v":380885.4481914534,"t":1706778000}
{"o":11869.2711840724,"h":11978.4128200752,"l":11833.5359600593,"c":11924.4576093664,"v":341595.727804534,"t":1706781600}
{"o":11924.4576093664,"h":11956.4255738682,"l":11796.6669410166,"c":11823.8273128267,"v":387722.2014397899,"t":1706785200}
{"o":11823.8273128267,"h":11884.3181285775,"l":11772.9087737761,"c":11799.1281004502,"v":399029.1102077415,"t":1706788800}
{"o":11799.1281004502,"h":11891.7730207532,"l":11728.3312281017,"c":11835.3106127225,"v":356016.3559200246,"t":1706792400}
{"o":11835.3106127225,"h":12037.7929571969,"l":11823.2611903929,"c":11985.4421569293,"v":457431.4626609093,"t":1706796000}
{"o":11985.4421569293,"h":12074.6035028352,"l":11889.7468170379,"c":11902.4764050976,"v":449673.6392058285,"t":1706799600}
{"o":11902.4764050976,"h":11947.3166379739,"l":11758.9063439,"c":11943.2855719452,"v":461955.4281569499,"t":1706803200}
{"o":11943.2855719452,"h":12085.51289683,"l":11920.5839360384,"c":12013.0919248078,"v":406967.0252344816,"t":1706806800}
{"o":12013.0919248078,"h":12074.2300755569,"l":11951.3311463098,"c":11991.1926609474,"v":394822.2450740691,"t":1706810400}
{"o":11991.1926609474,"h":12138.0286734128,"l":11942.6237225957,"c":12129.7066278368,"v":372455.9472717063,"t":1706814000}
{"o":12129.7066278368,"h":12145.604790722,"l":12007.8907747563,"c":12046.6083844416,"v":366095.5656880344,"t":1706817600}
{"o":12046.6083844416,"h":12150.8806290817,"l":12035.078013671,"c":12132.4992547333,"v":458839.3317865434,"t":1706821200}
{"o":12132.4992547333,"h":12144.4846925834,"l":12010.8669949072,"c":12023.3043949209,"v":330167.6179407946,"t":1706824800}
{"o":12023.3043949209,"h":12139.0095894885,"l":12009.9697023375,"c":12114.0246700329,"v":332714.7101273989,"t":1706828400}
{"o":12114.0246700329,"h":12327.0643433249,"l":12069.713708488,"c":12243.5079049032,"v":483296.58314827,"t":1706832000}
{"o":12243.5079049032,"h":12297.7882397035,"l":12205.1690132477,"c":12217.3573411939,"v":316162.6868195315,"t":1706835600}
{"o":12217.3573411939,"h":12315.2826234674,"l":12152.3522319962,"c":12306.7561293389,"v":312308.5287190044,"t":1706839200}
{"o":12306.7561293389,"h":12388.407908735,"l":12267.1078080538,"c":12268.4390981747,"v":270388.3935785933,"t":1706842800}
{"o":12268.4390981747,"h":12318.1141467426,"l":12220.0361128623,"c":12264.9224457484,"v":259486.4617879156,"t":1706846400}
{"o":12264.9224457484,"h":12332.0020632681,"l":12191.7877304221,"c":12304.4789001129,"v":268780.4686308493,"t":1706850000}
{"o":12304.4789001129,"h":12430.0989824075,"l":12286.4163469993,"c":12406.1168568441,"v":227039.2824696765,"t":1706853600}
{"o":12406.1168568441,"h":12567.5987547199,"l":12390.849869359,"c":12535.5219677079,"v":304179.8853404534,"t":1706857200}
{"o":12535.5219677079,"h":12561.3261705954,"l":12378.3116427801,"c":12431.2584161028,"v":316819.399785143,"t":1706860800}
{"o":12431.2584161028,"h":12543.5738667305,"l":12400.6147763383,"c":12458.6433512968,"v":286419.7325626496,"t":1706864400}
{"o":12458.6433512968,"h":12662.4535644397,"l":12452.5385066011,"c":12630.6315825393,"v":307741.2684979285,"t":1706868000}
{"o":12630.6315825393,"h":12669.0891009849,"l":12569.2084127226,"c":12623.8872758467,"v":190413.4971192718,"t":1706871600}
{"o":12623.8872758467,"h":12694.9284980043,"l":12550.3527543797,"c":12559.2793218306,"v":224972.6255244898,"t":1706875200}
{"o":12559.2793218306,"h":12603.6577719286,"l":12180.8599545959,"c":12231.9390587121,"v":441982.3313917469,"t":1706878800}
{"o":12231.9390587121,"h":12342.5928368442,"l":12201.651290553,"c":12302.878582536,"v":347741.3777551379,"t":1706882400}
{"o":12302.878582536,"h":12591.5094033568,"l":12282.9901932017,"c":12555.077586301,"v":432740.3336562858,"t":1706886000}
{"o":12555.077586301,"h":12653.1015365245,"l":12371.1246188708,"c":12389.4108464165,"v":377829.9123817161,"t":1706889600}
{"o":12389.4108464165,"h":12452.3268014013,"l":12280.5170597923,"c":12304.1333604825,"v":306671.3384007906,"t":1706893200}
{"o":12304.1333604825,"h":12304.1333604825,"l":12188.3519984005,"c":12293.7452962844,"v":293444.8619507878,"t":1706896800}
{"o":12293.7452962844,"h":12322.9955902353,"l":12217.6483807973,"c":12317.0574309128,"v":242255.3007103463,"t":1706900400}
{"o":12317.0574309128,"h":12368.7549969457,"l":12252.9088935286,"c":12280.8320889162,"v":269863.0985483568,"t":1706904000}
{"o":12280.8320889162,"h":12349.6351278537,"l":12269.0525221667,"c":12305.2803240668,"v":282860.5283261436,"t":1706907600}
{"o":12305.2803240668,"h":12438.1836618276,"l":12291.3600918191,"c":12425.5061899277,"v":233090.9183157389,"t":1706911200}
{"o":12425.5061899277,"h":12485.9776944126,"l":12413.7836117717,"c":12456.3303087192,"v":269226.1132008649,"t":1706914800}
{"o":12456.3303087192,"h":12532.964844986,"l":12383.4936878045,"c":12396.5187501905,"v":282746.6268593253,"t":1706918400}
{"o":12396.5187501905,"h":12453.2283320017,"l":12339.0652827423,"c":12380.7066491855,"v":267828.5493692312,"t":1706922000}
{"o":12380.7066491855,"h":12403.2120555212,"l":12290.199455799,"c":12323.8729444994,"v":305444.399508568,"t":1706925600}
{"o":12323.8729444994,"h":12368.3194173487,"l":12286.0138890912,"c":12288.8867689037,"v":229491.9674944391,"t":1706929200}
{"o":12288.8867689037,"h":12361.6788865213,"l":12283.8224129665,"c":12346.243182212,"v":193134.3304585979,"t":1706932800}
{"o":12346.243182212,"h":12394.2480463315,"l":12307.6755319377,"c":12382.2380186178,"v":158018.6242152501,"t":1706936400}
{"o":12382.2380186178,"h":12396.6860559039,"l":12338.798792542,"c":12339.7336148288,"v":131673.4587485273,"t":1706940000}
{"o":12339.7336148288,"h":12366.5311608584,"l":12227.5503004453,"c":12264.9180465323,"v":173541.9782241105,"t":1706943600}
{"o":12264.9180465323,"h":12308.1932505141,"l":12190.0507211044,"c":12214.1818990805,"v":155674.0137191898,"t":1706947200}
{"o":12214.1818990805,"h":12304.8664746174,"l":12212.8278201003,"c":12292.6674472401,"v":132802.6977727691,"t":1706950800}
{"o":12292.6674472401,"h":12304.4623902261,"l":12235.9276007577,"c":12264.1574219018,"v":126149.2468797212,"t":1706954400}
{"o":12264.1574219018,"h":12265.0113497499,"l":12188.9643509488,"c":12218.7488319401,"v":131275.1948889066,"t":1706958000}
{"o":12218.7488319401,"h":12254.5790584979,"l":12201.199271127,"c":12220.7724998101,"v":143347.8927971573,"t":1706961600}
{"o":12220.7724998101,"h":12240.3152523365,"l":12113.8218321221,"c":12135.9541414101,"v":192076.302101454,"t":1706965200}
{"o":12135.9541414101,"h":12158.8458805111,"l":12080.7593429953,"c":12094.9311428894,"v":208788.5126249893,"t":1706968800}
{"o":12094.9311428894,"h":12178.8601085863,"l":11974.6064709834,"c":12142.009419782,"v":289234.7908633727,"t":1706972400}
{"o":12142.009419782,"h":12178.7276699532,"l":12109.8725818058,"c":12110.5315568267,"v":220082.832062942,"t":1706976000}
{"o":12110.5315568267,"h":12229.3981620909,"l":12085.5943035772,"c":12192.623550403,"v":200105.3576777143,"t":1706979600}
{"o":12192.623550403,"h":12197.91450292,"l":12050.2640208488,"c":12089.5545193726,"v":204498.5986656741,"t":1706983200}
{"o":12089.5545193726,"h":12158.8399784879,"l":12069.799857556,"c":12146.4664434332,"v":182886.7014501461,"t":1706986800}
{"o":12146.4664434332,"h":12172.4635004069,"l":12107.384932509,"c":12135.5155650759,"v":188786.7336643003,"t":1706990400}
{"o":12135.5155650759,"h":12181.0098147523,"l":12093.1187769311,"c":12121.7749674202,"v":188250.2565707398,"t":1706994000}
{"o":12121.7749674202,"h":12194.756016118,"l":12106.9532738757,"c":12137.4473667523,"v":247023.8728247282,"t":1706997600}
{"o":12137.4473667523,"h":12174.488293129,"l":12090.1911851256,"c":12136.1767227838,"v":187604.5870401397,"t":1707001200}
{"o":12136.1767227838,"h":12145.5928694286,"l":12014.5814717848,"c":12133.3049923282,"v":287014.2594912978,"t":1707004800}
{"o":12133.3049923282,"h":12205.3683547555,"l":12072.6797833211,"c":12193.7800925724,"v":299979.9611451852,"t":1707008400}
{"o":12193.7800925724,"h":12205.9200500987,"l":12153.7653393792,"c":12157.843044182,"v":175207.9748387977,"t":1707012000}
{"o":12157.843044182,"h":12235.1302870865,"l":12157.843044182,"c":12186.5628773959,"v":159786.2787017773,"t":1707015600}
{"o":12186.5628773959,"h":12187.3941374685,"l":12036.9634508268,"c":12083.250418171,"v":248532.5416499487,"t":1707019200}
{"o":12083.250418171,"h":12162.9378142638,"l":12060.4174417844,"c":12085.3949933519,"v":185652.0818583232,"t":1707022800}
{"o":12085.3949933519,"h":12120.2526970793,"l":12007.9462634023,"c":12025.1951525637,"v":195911.3821645222,"t":1707026400}
{"o":12025.1951525637,"h":12065.1527543751,"l":11914.6680833278,"c":11947.7349987991,"v":175994.6732851553,"t":1707030000}
{"o":11947.7349987991,"h":11987.774897304,"l":11936.597481386,"c":11963.028043586,"v":166608.8520434316,"t":1707033600}
{"o":11963.028043586,"h":12094.926937131,"l":11886.1093214063,"c":12049.0879809893,"v":216157.7527920226,"t":1707037200}
{"o":12049.0879809893,"h":12063.9199374467,"l":12001.8085565971,"c":12034.2471961151,"v":133201.9463774129,"t":1707040800}
{"o":12034.2471961151,"h":12174.1592263496,"l":12016.1356427208,"c":12133.3232471768,"v":180758.5881405011,"t":1707044400}
{"o":12133.3232471768,"h":12187.3041463616,"l":12109.3762918156,"c":12109.8120992688,"v":162606.1530392041,"t":1707048000}
{"o":12109.8120992688,"h":12136.7641448292,"l":12089.1024714863,"c":12113.436228614,"v":170012.1794483735,"t":1707051600}
{"o":12113.436228614,"h":12172.1695815078,"l":12071.037770194,"c":12071.037770194,"v":205096.8338023431,"t":1707055200}
{"o":12071.037770194,"h":12109.8405175497,"l":12047.8326246751,"c":12088.671131316,"v":203757.1932575277,"t":1707058800}
{"o":12088.671131316,"h":12100.5257907223,"l":12006.512152871,"c":12070.508676781,"v":222380.695375471,"t":1707062400}
{"o":12070.508676781,"h":12085.648078093,"l":12015.3569705137,"c":12018.200577279,"v":213662.9020302273,"t":1707066000}
{"o":12018.200577279,"h":12062.5362783849,"l":11935.9411802977,"c":11985.5764395591,"v":210726.6051453799,"t":1707069600}
{"o":11985.5764395591,"h":11999.0080552081,"l":11910.6388965378,"c":11936.0716726621,"v":224750.0569974364,"t":1707073200}
{"o":11936.0716726621,"h":11977.5353702784,"l":11847.2073491599,"c":11972.0577144797,"v":367062.7097541162,"t":1707076800}
{"o":11972.0577144797,"h":12013.5622311232,"l":11883.4223488377,"c":11908.264500216,"v":208056.0183559498,"t":1707080400}
{"o":11908.264500216,"h":11961.6562640429,"l":11784.3616397306,"c":11860.6303371321,"v":241439.2870876085,"t":1707084000}
{"o":11860.6303371321,"h":11897.59377396,"l":11795.1655709522,"c":11825.0701404928,"v":214932.2439764537,"t":1707087600}
{"o":11825.0701404928,"h":11910.8503241678,"l":11786.7217851701,"c":11807.0033381024,"v":238245.4889224332,"t":1707091200}
{"o":11807.0033381024,"h":11813.360932016,"l":11637.3051108043,"c":11791.3940077844,"v":266614.3437134919,"t":1707094800}
{"o":11791.3940077844,"h":11836.1818926748,"l":11742.8095185165,"c":11790.0343111296,"v":150290.6801067155,"t":1707098400}
{"o":11790.0343111296,"h":11898.836130295,"l":11785.2928265246,"c":11886.235441639,"v":169847.7961051007,"t":1707102000}
{"o":11886.235441639,"h":11999.8962555534,"l":11874.1044277593,"c":11947.8801784875,"v":305884.3063330108,"t":1707105600}
{"o":11947.8801784875,"h":11947.8801784875,"l":11862.9942461732,"c":11908.7628323475,"v":119042.4482514285,"t":1707109200}
{"o":11908.7628323475,"h":11982.3304175202,"l":11894.619719608,"c":11966.2598674158,"v":114227.5949070358,"t":1707112800}
{"o":11966.2598674158,"h":12128.1066175812,"l":11959.298737407,"c":12085.9380740123,"v":236578.5629669015,"t":1707116400}
{"o":12085.9380740123,"h":12116.0457487122,"l":12005.5601734802,"c":12057.6397948065,"v":169303.147793989,"t":1707120000}
{"o":12057.6397948065,"h":12097.7753200372,"l":12002.0469521389,"c":12036.7403265268,"v":172396.8328818753,"t":1707123600}
{"o":12036.7403265268,"h":12163.83772333,"l":12031.1088011073,"c":12123.7428690343,"v":189868.0061883919,"t":1707127200}
{"o":12123.7428690343,"h":12136.4749662486,"l":12077.7733260897,"c":12118.2198452385,"v":165520.1520962171,"t":1707130800}
{"o":12118.2198452385,"h":12137.2608350554,"l":12053.1440198367,"c":12078.9049086711,"v":180688.6067178677,"t":1707134400}
{"o":12078.9049086711,"h":12215.9039992647,"l":12053.9459429191,"c":12165.9578758863,"v":264775.1244445457,"t":1707138000}
{"o":12165.9578758863,"h":12208.9500911199,"l":12081.7767279539,"c":12094.8437860567,"v":223099.0609671875,"t":1707141600}
{"o":12094.8437860567,"h":12094.8437860567,"l":11792.7328932844,"c":11835.9398129283,"v":490184.5618751476,"t":1707145200}
{"o":11835.9398129283,"h":11917.2674437422,"l":11799.3909779515,"c":11905.8466493428,"v":276098.1923446415,"t":1707148800}
{"o":11905.8466493428,"h":11936.5369136572,"l":11824.2090603962,"c":11843.402400752,"v":248209.7190650632,"t":1707152400}
{"o":11843.402400752,"h":11922.5861068117,"l":11820.74346461,"c":11872.8010731221,"v":270991.6857474654,"t":1707156000}
{"o":11872.8010731221,"h":11950.6685986243,"l":11860.2778541165,"c":11879.5688529754,"v":227637.3147185863,"t":1707159600}
{"o":11879.5688529754,"h":11893.6315351147,"l":11751.9874521206,"c":11869.9450923925,"v":342790.2205328832,"t":1707163200}
{"o":11869.9450923925,"h":11896.6622266172,"l":11742.4529193496,"c":11750.641892748,"v":351386.1133102238,"t":1707166800}
{"o":11750.641892748,"h":11802.5149451359,"l":11666.3349995692,"c":11727.0947018705,"v":292566.9871894546,"t":1707170400}
{"o":11727.0947018705,"h":11874.3295860316,"l":11702.3535541865,"c":11844.8946129444,"v":236850.1583041949,"t":1707174000}
{"o":11844.8946129444,"h":11876.1502671573,"l":11817.1343885707,"c":11832.161858576,"v":188605.3333063608,"t":1707177600}
{"o":11832.161858576,"h":11900.891379805,"l":11780.9477776928,"c":11857.2004433169,"v":283353.3078865416,"t":1707181200}
{"o":11857.2004433169,"h":11966.4909644782,"l":11827.0434476012,"c":11938.6626775774,"v":232728.6650425617,"t":1707184800}
{"o":11938.6626775774,"h":11977.102542555,"l":11837.9759221505,"c":11885.9661864661,"v":229575.6174874452,"t":1707188400}
{"o":11885.9661864661,"h":11894.3624121873,"l":11800.1913449152,"c":11807.6234702894,"v":187321.3777444163,"t":1707192000}
{"o":11807.6234702894,"h":11836.5760493912,"l":11752.693505308,"c":11821.1287870096,"v":168777.2991296902,"t":1707195600}
{"o":11821.1287870096,"h":11845.4312237136,"l":11790.2009975402,"c":11825.2371926355,"v":119431.0038833623,"t":1707199200}
{"o":11825.2371926355,"h":11867.1315298524,"l":11790.2241615218,"c":11851.2431629444,"v":152573.5204846201,"t":1707202800}
{"o":11851.2431629444,"h":11917.803772382,"l":11842.0857885391,"c":11906.5899395681,"v":164702.3770196449,"t":1707206400}
{"o":11906.5899395681,"h":11923.2888808163,"l":11854.0196995013,"c":11904.4569098917,"v":135139.3271768625,"t":1707210000}
{"o":11904.4569098917,"h":11904.4569098917,"l":11904.4569098917,"c":11904.4569098917,"v":0.0,"t":1707213600}
{"o":11904.4569098917,"h":11904.4569098917,"l":11904.4569098917,"c":11904.4569098917,"v":0.0,"t":1707217200}
{"o":11904.4569098917,"h":11904.4569098917,"l":11904.4569098917,"c":11904.4569098917,"v":0.0,"t":1707220800}
{"o":11904.4569098917,"h":11904.4569098917,"l":11904.4569098917,"c":11904.4569098917,"v":0.0,"t":1707224400}
{"o":11904.4569098917,"h":11904.6159356448,"l":11659.0031948176,"c":11672.6652080402,"v":109042.1375095206,"t":1707228000}
{"o":11672.6652080402,"h":11861.4579708655,"l":11654.2058014446,"c":11851.9156131086,"v":476763.0998275406,"t":1707231600}
{"o":11851.9156131086,"h":11907.3227438972,"l":11788.938982092,"c":11798.7651918925,"v":364599.5896156921,"t":1707235200}
{"o":11798.7651918925,"h":11872.8862713204,"l":11779.2676616315,"c":11870.3925355083,"v":458454.4849438664,"t":1707238800}
{"o":11870.3925355083,"h":11958.8038430474,"l":11806.471055502,"c":11936.8655244571,"v":294845.5693096853,"t":1707242400}
{"o":11936.8655244571,"h":12097.51055082,"l":11901.1234854645,"c":12086.2171774717,"v":311147.1528685571,"t":1707246000}
{"o":12086.2171774717,"h":12124.9521289606,"l":12033.6043563514,"c":12053.0407919443,"v":302862.7754623019,"t":1707249600}
{"o":12053.0407919443,"h":12064.4451562978,"l":11998.6528065028,"c":12017.0655397058,"v":227982.0435059351,"t":1707253200}
{"o":12017.0655397058,"h":12119.9851056831,"l":11976.5434913426,"c":12076.7487704992,"v":253050.824268602,"t":1707256800}
{"o":12076.7487704992,"h":12092.4555596455,"l":11994.2931689901,"c":12002.4936806747,"v":227538.7531221563,"t":1707260400}
{"o":12002.4936806747,"h":12060.9272320394,"l":11991.318349698,"c":12019.3958808442,"v":219319.6334864251,"t":1707264000}
{"o":12019.3958808442,"h":12069.6323823441,"l":11998.9585966498,"c":12027.9098184972,"v":267501.3907203535,"t":1707267600}
{"o":12027.9098184972,"h":12037.9465838843,"l":11930.630138019,"c":11940.1836432764,"v":249881.4414159072,"t":1707271200}
{"o":11940.1836432764,"h":11952.7509667105,"l":11828.9071493533,"c":11831.1855142291,"v":234624.2761913532,"t":1707274800}
{"o":11831.1855142291,"h":11863.6632073535,"l":11761.9143275834,"c":11823.7090131905,"v":248051.5441229618,"t":1707278400}
{"o":11823.7090131905,"h":11909.6327825031,"l":11777.5355622661,"c":11875.0600681002,"v":209191.3279920934,"t":1707282000}
{"o":11875.0600681002,"h":11883.5830798245,"l":11838.7227560929,"c":11870.2657774096,"v":146368.3902885253,"t":1707285600}
{"o":11870.2657774096,"h":11888.0123919662,"l":11802.0459777508,"c":11833.3325147689,"v":145160.3073670597,"t":1707289200}
{"o":11833.3325147689,"h":11850.6656805016,"l":11793.2271923651,"c":11797.2260165741,"v":147702.2320166551,"t":1707292800}
{"o":11797.2260165741,"h":11888.9212948356,"l":11758.8565322111,"c":11861.5700255288,"v":171907.1747204405,"t":1707296400}
{"o":11861.5700255288,"h":11863.278755019,"l":11724.9957509293,"c":11762.671536866,"v":173372.8020391815,"t":1707300000}
{"o":11762.671536866,"h":11829.0958434424,"l":11756.6008150242,"c":11787.9170245636,"v":202984.4751543077,"t":1707303600}
{"o":11787.9170245636,"h":11863.3860819355,"l":11779.4539570627,"c":11835.3621277081,"v":189889.4843314245,"t":1707307200}
{"o":11835.3621277081,"h":11855.0664416137,"l":11785.0803739571,"c":11808.0310627396,"v":216890.0491138249,"t":1707310800}
{"o":11808.0310627396,"h":11914.5787132255,"l":11799.0545358293,"c":11834.6288811277,"v":406917.0548476485,"t":1707314400}
{"o":11834.6288811277,"h":11971.1150687086,"l":11807.0268783424,"c":11917.3269794131,"v":526471.5429105287,"t":1707318000}
{"o":11917.3269794131,"h":12039.3695666067,"l":11907.1960954344,"c":12037.3769248826,"v":369678.1934148191,"t":1707321600}
{"o":12037.3769248826,"h":12144.4940983378,"l":12017.3410619394,"c":12070.0914897327,"v":390712.2582164942,"t":1707325200}
{"o":12070.0914897327,"h":12090.6163923455,"l":12010.472956606,"c":12077.7321592234,"v":297709.331606147,"t":1707328800}
{"o":12077.7321592234,"h":12116.0559834901,"l":12012.1746284553,"c":12027.4230176097,"v":238390.497563545,"t":1707332400}
{"o":12027.4230176097,"h":12232.1565787266,"l":12025.0128677289,"c":12177.7209699712,"v":437937.03174916,"t":1707336000}
{"o":12177.7209699712,"h":12508.6338713109,"l":12175.7549578061,"c":12466.6743107591,"v":507748.0988930998,"t":1707339600}
{"o":12466.6743107591,"h":12514.4345532331,"l":12439.8272261132,"c":12503.1895623409,"v":311683.0820614193,"t":1707343200}
{"o":12503.1895623409,"h":12577.5250738747,"l":12478.8148363226,"c":12524.3383537827,"v":235823.7002437995,"t":1707346800}
{"o":12524.3383537827,"h":12664.8515216797,"l":12506.5085330458,"c":12630.6295145121,"v":329117.3905419991,"t":1707350400}
{"o":12630.6295145121,"h":12694.288453543,"l":12544.004032108,"c":12665.7833744175,"v":286542.2919226959,"t":1707354000}
{"o":12665.7833744175,"h":12700.1238831928,"l":12603.6789668091,"c":12636.9671593964,"v":199544.8170121526,"t":1707357600}
{"o":12636.9671593964,"h":12685.3425152631,"l":12585.818196679,"c":12600.5683857865,"v":147052.5725012216,"t":1707361200}
{"o":12600.5683857865,"h":12635.8153893978,"l":12583.9947659688,"c":12602.7231255942,"v":215520.9530708373,"t":1707364800}
{"o":12602.7231255942,"h":12607.5789651468,"l":12517.324142645,"c":12540.943364973,"v":218158.6880178855,"t":1707368400}
{"o":12540.943364973,"h":12573.0254661771,"l":12464.1225781061,"c":12476.5604896023,"v":253217.0815479351,"t":1707372000}
{"o":12476.5604896023,"h":12539.3748219307,"l":12455.5134156334,"c":12489.1529425561,"v":178447.3981742209,"t":1707375600}
{"o":12489.1529425561,"h":12636.2867180543,"l":12486.3529207456,"c":12632.4416164836,"v":160294.2596372234,"t":1707379200}
{"o":12632.4416164836,"h":12671.5363175752,"l":12555.5439266448,"c":12602.8331638989,"v":211611.0834746985,"t":1707382800}
{"o":12602.8331638989,"h":12649.9792901915,"l":12590.0597716867,"c":12621.1280516391,"v":141397.8049596228,"t":1707386400}
{"o":12621.1280516391,"h":12630.1402418985,"l":12508.555965,"c":12538.608544233,"v":175949.7225259965,"t":1707390000}
{"o":12538.608544233,"h":12598.5365778695,"l":12511.1217031281,"c":12545.7467940668,"v":173861.0433682789,"t":1707393600}
{"o":12545.7467940668,"h":12872.5984056432,"l":12538.5219009842,"c":12822.6124577341,"v":359602.2030356168,"t":1707397200}
{"o":12822.6124577341,"h":13002.629494133,"l":12800.1659324668,"c":12924.9578342161,"v":491718.4699775809,"t":1707400800}
{"o":12924.9578342161,"h":12995.4861162096,"l":12889.0145880112,"c":12984.5387969514,"v":312998.0451139336,"t":1707404400}
{"o":12984.5387969514,"h":13000.2075654264,"l":12659.4459240695,"c":12751.6320558199,"v":316235.793597834,"t":1707408000}
{"o":12751.6320558199,"h":12813.2411383392,"l":12669.5946491239,"c":12688.9932271238,"v":297000.2689609082,"t":1707411600}
{"o":12688.9932271238,"h":12746.6287504558,"l":12630.0509228891,"c":12727.0986168103,"v":234874.1948549506,"t":1707415200}
{"o":12727.0986168103,"h":12757.157807606,"l":12652.776370962,"c":12679.8439384362,"v":209610.6923561073,"t":1707418800}
{"o":12679.8439384362,"h":12779.9857604252,"l":12678.9286096696,"c":12764.3973476331,"v":225047.0281634085,"t":1707422400}
{"o":12764.3973476331,"h":12809.5259653233,"l":12704.7387314303,"c":12725.6378176719,"v":206549.5145422748,"t":1707426000}
{"o":12725.6378176719,"h":12759.0206378293,"l":12688.437044089,"c":12719.7999916904,"v":170760.0849032618,"t":1707429600}
{"o":12719.7999916904,"h":12789.5427160432,"l":12716.7396679692,"c":12738.1975828411,"v":224294.9949902521,"t":1707433200}
{"o":12738.1975828411,"h":12857.4953607831,"l":12737.2348839303,"c":12809.4085043716,"v":262454.6214108368,"t":1707436800}
{"o":12809.4085043716,"h":12891.6828390973,"l":12779.9319096169,"c":12885.759143434,"v":241115.0575008416,"t":1707440400}
{"o":12885.759143434,"h":13103.1975001997,"l":12867.2783382604,"c":13090.3411192296,"v":308346.9055192609,"t":1707444000}
{"o":13090.3411192296,"h":13110.9883219921,"l":12917.3076151985,"c":12924.3998949354,"v":236209.5338718754,"t":1707447600}
{"o":12924.3998949354,"h":12993.2660247975,"l":12865.0351138369,"c":12929.6736063253,"v":192651.34065306,"t":1707451200}
{"o":12929.6736063253,"h":13022.714869156,"l":12904.1843603504,"c":13013.6905720679,"v":163996.8846131678,"t":1707454800}
{"o":13013.6905720679,"h":13021.0389280891,"l":12943.9977985947,"c":12984.9212199238,"v":143428.0681587175,"t":1707458400}
{"o":12984.9212199238,"h":13102.7133850355,"l":12977.6924511711,"c":13051.2350008789,"v":164573.9514342707,"t":1707462000}
{"o":13051.2350008789,"h":13162.5574581418,"l":13030.2992773749,"c":13158.2477962704,"v":199507.4525848564,"t":1707465600}
{"o":13158.2477962704,"h":13182.176469581,"l":13010.49405206,"c":13042.4987086942,"v":310948.5098337573,"t":1707469200}
{"o":13042.4987086942,"h":13091.9910180552,"l":13016.6818678545,"c":13074.0635586093,"v":178949.5783400885,"t":1707472800}
{"o":13074.0635586093,"h":13139.9076324818,"l":12936.9099357196,"c":13119.4082666708,"v":324550.7848657321,"t":1707476400}
{"o":13119.4082666708,"h":13247.1759425145,"l":13062.0285188766,"c":13096.4428643824,"v":454121.0094849848,"t":1707480000}
{"o":13096.4428643824,"h":13129.2604137755,"l":13019.8739783879,"c":13124.0939769717,"v":302285.471085866,"t":1707483600}
{"o":13124.0939769717,"h":13198.3944837573,"l":12954.0845720246,"c":13000.617272383,"v":450966.8051953999,"t":1707487200}
{"o":13000.617272383,"h":13110.9996658205,"l":12902.1808905203,"c":13088.1688008633,"v":364176.1702164558,"t":1707490800}
{"o":13088.1688008633,"h":13134.473509566,"l":12938.1106185141,"c":13010.7377547398,"v":384973.2328024591,"t":1707494400}
{"o":13010.7377547398,"h":13069.4978887138,"l":12978.8443975097,"c":13051.2301120955,"v":264289.7405745501,"t":1707498000}
{"o":13051.2301120955,"h":13193.5594467329,"l":13032.1950865349,"c":13101.0128427642,"v":325602.4024593006,"t":1707501600}
{"o":13101.0128427642,"h":13126.8365484532,"l":13003.4064370477,"c":13015.6265124262,"v":279342.6965484209,"t":1707505200}
{"o":13015.6265124262,"h":13101.3848145525,"l":13004.6593083205,"c":13035.571925731,"v":217217.2618680355,"t":1707508800}
{"o":13035.571925731,"h":13509.4435511198,"l":13026.5456146137,"c":13500.3093797604,"v":355594.8731952437,"t":1707512400}
{"o":13500.3093797604,"h":13518.397926657,"l":13312.6528365506,"c":13368.1655046346,"v":342529.2017122663,"t":1707516000}
{"o":13368.1655046346,"h":13419.9557793701,"l":13226.4095744043,"c":13256.7384076162,"v":296849.077113366,"t":1707519600}
{"o":13256.7384076162,"h":13404.2125945222,"l":13249.4021676438,"c":13333.9007010326,"v":240162.290523571,"t":1707523200}
{"o":13333.9007010326,"h":13518.5645684943,"l":13316.465485052,"c":13490.4329067608,"v":233416.0329828667,"t":1707526800}
{"o":13490.4329067608,"h":13611.7312574156,"l":13478.7030990777,"c":13545.6901603622,"v":238984.8217937978,"t":1707530400}
{"o":13545.6901603622,"h":13718.8876510667,"l":13545.6901603622,"c":13715.8081045776,"v":266792.4206260112,"t":1707534000}
{"o":13715.8081045776,"h":13757.9036988406,"l":13615.2388700849,"c":13660.220779884,"v":230359.1545899513,"t":1707537600}
{"o":13660.220779884,"h":13691.1279017205,"l":13616.7247722239,"c":13654.6568962033,"v":155773.6384023697,"t":1707541200}
{"o":13654.6568962033,"h":13661.2314192118,"l":13490.2485594524,"c":13508.8036263145,"v":177519.8726221079,"t":1707544800}
{"o":13508.8036263145,"h":13546.5460414677,"l":13473.7134057841,"c":13498.8084857318,"v":131013.1001315539,"t":1707548400}
{"o":13498.8084857318,"h":13590.9025987838,"l":13412.5664315274,"c":13412.8889268301,"v":150910.0084626107,"t":1707552000}
{"o":13412.8889268301,"h":13534.4215259561,"l":13408.7718336967,"c":13509.5176509008,"v":197010.3087458715,"t":1707555600}
{"o":13509.5176509008,"h":13519.0069774912,"l":13299.8808113104,"c":13310.1542271303,"v":194929.5710593176,"t":1707559200}
{"o":13310.1542271303,"h":13435.1512223374,"l":13299.3873414132,"c":13401.3381523248,"v":167510.7056038912,"t":1707562800}
{"o":13401.3381523248,"h":13411.6369817758,"l":13325.1940620501,"c":13365.4589291619,"v":147390.9799312019,"t":1707566400}
{"o":13365.4589291619,"h":13395.9742598899,"l":13286.3520885304,"c":13392.2381380569,"v":169183.4214987597,"t":1707570000}
{"o":13392.2381380569,"h":13470.8098084988,"l":13385.1942388496,"c":13417.3976077134,"v":173367.8541124538,"t":1707573600}
{"o":13417.3976077134,"h":13487.1244051373,"l":13410.3483733993,"c":13454.5811808168,"v":175884.5127010279,"t":1707577200}
{"o":13454.5811808168,"h":13467.5825618265,"l":13383.3041203478,"c":13440.0120617284,"v":195292.6740491174,"t":1707580800}
{"o":13440.0120617284,"h":13469.2077123118,"l":13363.6666838518,"c":13372.2677831222,"v":190791.6890635199,"t":1707584400}
{"o":13372.2677831222,"h":13567.9246236481,"l":13366.1065768188,"c":13537.0683513981,"v":180238.772969674,"t":1707588000}
{"o":13537.0683513981,"h":13581.4930933056,"l":13498.2147354064,"c":13533.58753049,"v":169361.5053293172,"t":1707591600}
{"o":13533.58753049,"h":13681.1812005044,"l":13487.4161081402,"c":13545.5313452104,"v":253622.8248799175,"t":1707595200}
{"o":13545.5313452104,"h":13669.59830587,"l":13525.7493306864,"c":13617.956570657,"v":271808.3320401617,"t":1707598800}
{"o":13617.956570657,"h":13633.6223484637,"l":13471.4252704017,"c":13554.5366001665,"v":209871.9575509311,"t":1707602400}
{"o":13554.5366001665,"h":13610.3579071915,"l":13476.9711914329,"c":13512.5104661631,"v":167225.0578058804,"t":1707606000}
{"o":13512.5104661631,"h":13546.1624650244,"l":13438.7873517678,"c":13492.2336623431,"v":184348.167816677,"t":1707609600}
{"o":13492.2336623431,"h":13500.2826845221,"l":13372.2832153645,"c":13416.2079251392,"v":197419.6534898124,"t":1707613200}
{"o":13416.2079251392,"h":13455.5928333876,"l":13361.9032404802,"c":13393.2779592123,"v":152419.1648004731,"t":1707616800}
{"o":13393.2779592123,"h":13594.6457910284,"l":13391.8310708583,"c":13562.8308050657,"v":175109.1459853468,"t":1707620400}
{"o":13562.8308050657,"h":13621.4591912839,"l":13513.2212802318,"c":13544.0292127774,"v":154688.286399363,"t":1707624000}
{"o":13544.0292127774,"h":13567.7695416917,"l":13485.8514595023,"c":13513.9769818718,"v":147827.8447071254,"t":1707627600}
{"o":13513.9769818718,"h":13560.8792433159,"l":13472.9405353713,"c":13541.2944846343,"v":121456.4316618918,"t":1707631200}
{"o":13541.2944846343,"h":13602.084538455,"l":13487.5178636062,"c":13533.7448623389,"v":144559.4859264024,"t":1707634800}
{"o":13533.7448623389,"h":13567.8906168436,"l":13496.2944013898,"c":13514.5966539584,"v":135404.885961745,"t":1707638400}
{"o":13514.5966539584,"h":13650.1109951569,"l":13512.0814292675,"c":13631.9329650818,"v":150950.7000564967,"t":1707642000}
{"o":13631.9329650818,"h":13671.2336654081,"l":13460.7512127597,"c":13551.0710776346,"v":205849.9961315126,"t":1707645600}
{"o":13551.0710776346,"h":13613.8449281312,"l":13525.8579302405,"c":13599.7718038074,"v":134432.2013957885,"t":1707649200}
{"o":13599.7718038074,"h":13713.5745672837,"l":13582.8164491341,"c":13589.9354206214,"v":215941.3384278429,"t":1707652800}
{"o":13589.9354206214,"h":13621.8470001627,"l":13523.7539508798,"c":13533.129789725,"v":165802.6926806445,"t":1707656400}
{"o":13533.129789725,"h":13583.3746553958,"l":13477.1041723178,"c":13575.2965922654,"v":190371.4705375732,"t":1707660000}
{"o":13575.2965922654,"h":13578.7037199692,"l":13477.3877111408,"c":13488.3657884958,"v":189037.022497128,"t":1707663600}
{"o":13488.3657884958,"h":13503.3964235374,"l":13398.9967879558,"c":13439.533153669,"v":230387.6595052144,"t":1707667200}
{"o":13439.533153669,"h":13521.538676465,"l":13426.9197077544,"c":13494.5124900534,"v":238711.083561828,"t":1707670800}
{"o":13494.5124900534,"h":13500.6948873784,"l":13362.0798699297,"c":13432.7486166053,"v":228139.2190347828,"t":1707674400}
{"o":13432.7486166053,"h":13464.7928121197,"l":13393.6200589359,"c":13412.9777909096,"v":192103.700136133,"t":1707678000}
{"o":13412.9777909096,"h":13484.4395235196,"l":13296.5278855675,"c":13299.3604012441,"v":269539.9899787031,"t":1707681600}
{"o":13299.3604012441,"h":13365.1769244933,"l":13291.6631887724,"c":13309.00283107,"v":191716.3930846407,"t":1707685200}
{"o":13309.00283107,"h":13361.2927106436,"l":13295.0026332746,"c":13325.8355439245,"v":164085.0387442431,"t":1707688800}
{"o":13325.8355439245,"h":13341.554541399,"l":13287.9522470128,"c":13317.7514602961,"v":162925.564792737,"t":1707692400}
{"o":13317.7514602961,"h":13539.9142552088,"l":13307.4688647769,"c":13465.3417144224,"v":232570.9745332803,"t":1707696000}
{"o":13465.3417144224,"h":13473.0672590686,"l":13343.2966262197,"c":13384.3565297768,"v":194368.2934267515,"t":1707699600}
{"o":13384.3565297768,"h":13408.6024826842,"l":12996.8413589508,"c":13123.8430093017,"v":346747.1811663011,"t":1707703200}
{"o":13123.8430093017,"h":13229.2373483119,"l":13082.8834304023,"c":13169.5765750279,"v":153454.2060095526,"t":1707706800}
{"o":13169.5765750279,"h":13172.494599935,"l":13080.3080004291,"c":13089.1445205435,"v":161400.4170621539,"t":1707710400}
{"o":13089.1445205435,"h":13145.5465571876,"l":13058.994431774,"c":13075.2506366252,"v":182813.5660905588,"t":1707714000}
{"o":13075.2506366252,"h":13117.4944754415,"l":12972.340492645,"c":13058.9252648525,"v":183195.7661630193,"t":1707717600}
{"o":13058.9252648525,"h":13182.276287645,"l":13058.8972698211,"c":13125.9978663047,"v":153289.0372845801,"t":1707721200}
{"o":13125.9978663047,"h":13176.1876680507,"l":13070.7607910812,"c":13102.2767395216,"v":140393.9936458068,"t":1707724800}
{"o":13102.2767395216,"h":13113.3484859453,"l":12960.713324962,"c":12980.8151791869,"v":213237.1917386305,"t":1707728400}
{"o":12980.8151791869,"h":13037.1868302068,"l":12922.3265415111,"c":12951.1605374803,"v":226327.0001383994,"t":1707732000}
{"o":12951.1605374803,"h":12966.0426529461,"l":12824.4567473188,"c":12908.7182199022,"v":229052.4213433818,"t":1707735600}
{"o":12908.7182199022,"h":12978.4046984676,"l":12858.5139636513,"c":12949.1620536398,"v":194608.8863052232,"t":1707739200}
{"o":12949.1620536398,"h":12972.7802249968,"l":12903.681246061,"c":12947.620295594,"v":156211.0477574106,"t":1707742800}
{"o":12947.620295594,"h":13225.9917837624,"l":12942.3611398961,"c":13215.2753658192,"v":274093.6238714193,"t":1707746400}
{"o":13215.2753658192,"h":13509.4083755847,"l":13157.4671346946,"c":13493.7183552734,"v":577730.8518807861,"t":1707750000}
{"o":13493.7183552734,"h":13532.6936836482,"l":13340.7055229144,"c":13474.0781473382,"v":451702.0976698094,"t":1707753600}
{"o":13474.0781473382,"h":13725.8248728522,"l":13453.4718157341,"c":13606.3625348193,"v":583647.1987239617,"t":1707757200}
{"o":13606.3625348193,"h":13709.5525317608,"l":13583.6173490086,"c":13592.5430866212,"v":443988.8995022909,"t":1707760800}
{"o":13592.5430866212,"h":13777.9152301826,"l":13557.3003167047,"c":13605.6431198014,"v":430880.1033341449,"t":1707764400}
{"o":13605.6431198014,"h":13747.3256376882,"l":13599.6922872215,"c":13742.4494326937,"v":320579.9409668423,"t":1707768000}
{"o":13742.4494326937,"h":13850.2058297996,"l":13642.4112483739,"c":13665.7544717073,"v":433740.8294885015,"t":1707771600}
{"o":13665.7544717073,"h":13830.9985763707,"l":13662.3632957955,"c":13829.4626457599,"v":269200.0455683631,"t":1707775200}
{"o":13829.4626457599,"h":13907.8749638716,"l":13757.5877484622,"c":13844.8048279445,"v":224112.9909653728,"t":1707778800}
{"o":13844.8048279445,"h":14247.7050147014,"l":13844.8048279445,"c":14132.0679350659,"v":426366.9797403433,"t":1707782400}
{"o":14132.0679350659,"h":14186.728211552,"l":14065.8011980703,"c":14162.5836922238,"v":346048.2954790335,"t":1707786000}
{"o":14162.5836922238,"h":14183.1374937852,"l":14018.6270083765,"c":14069.6135919331,"v":237783.2366937407,"t":1707789600}
{"o":14069.6135919331,"h":14129.0020225137,"l":13981.9170742938,"c":14006.1483269837,"v":201462.3639810075,"t":1707793200}
{"o":14006.1483269837,"h":14157.9026801113,"l":14004.32243184,"c":14110.4913982268,"v":196954.594378439,"t":1707796800}
{"o":14110.4913982268,"h":14144.4800647426,"l":14081.9557627878,"c":14141.039424694,"v":159700.4468105576,"t":1707800400}
{"o":14141.039424694,"h":14200.5373558166,"l":14082.0794148337,"c":14100.2617490541,"v":181073.0365009807,"t":1707804000}
{"o":14100.2617490541,"h":14173.9367482962,"l":14064.633158667,"c":14128.1007385984,"v":221819.5496640018,"t":1707807600}
{"o":14128.1007385984,"h":14257.5175011354,"l":14101.8505357774,"c":14200.3846383977,"v":165169.4323859489,"t":1707811200}
{"o":14200.3846383977,"h":14220.8625342591,"l":14123.0485438139,"c":14213.4120536369,"v":154951.2207902336,"t":1707814800}
{"o":14213.4120536369,"h":14213.5209345667,"l":14041.7145789529,"c":14062.2399577146,"v":110318.1010358989,"t":1707818400}
{"o":14062.2399577146,"h":14140.9742438477,"l":13982.9203074156,"c":14140.9742438477,"v":200302.1674580252,"t":1707822000}
{"o":14140.9742438477,"h":14148.05011387,"l":14037.6863122437,"c":14070.6203614434,"v":202411.2962763457,"t":1707825600}
{"o":14070.6203614434,"h":14116.8000750604,"l":13766.3716413772,"c":13894.4176077834,"v":415943.039502273,"t":1707829200}
{"o":13894.4176077834,"h":13950.9914737123,"l":13544.2467875761,"c":13614.9539478766,"v":632932.2135064534,"t":1707832800}
{"o":13614.9539478766,"h":13759.7546136305,"l":13516.9078589792,"c":13671.1045110689,"v":330844.3170662347,"t":1707836400}
{"o":13671.1045110689,"h":13707.1857049637,"l":13436.3581276145,"c":13446.0389124817,"v":260327.1640649872,"t":1707840000}
{"o":13446.0389124817,"h":13671.7988592079,"l":13426.3550430775,"c":13661.4436489657,"v":285765.5923446594,"t":1707843600}
{"o":13661.4436489657,"h":13879.5301204823,"l":13647.9725652051,"c":13807.8407142665,"v":265741.0558597274,"t":1707847200}
{"o":13807.8407142665,"h":13922.5897687847,"l":13747.7045893356,"c":13825.5770323145,"v":339500.7098697991,"t":1707850800}
{"o":13825.5770323145,"h":13993.3105875742,"l":13821.3472460263,"c":13952.046778812,"v":252742.9698436889,"t":1707854400}
{"o":13952.046778812,"h":14106.2214131673,"l":13915.2670137299,"c":14007.6154941102,"v":279385.1336969837,"t":1707858000}
{"o":14007.6154941102,"h":14056.7647836637,"l":13870.9996771726,"c":13894.3477813876,"v":214792.3429491601,"t":1707861600}
{"o":13894.3477813876,"h":13967.8969912541,"l":13837.3995494441,"c":13943.9860929736,"v":178029.2831071266,"t":1707865200}
{"o":13943.9860929736,"h":13952.3851257018,"l":13724.5538791132,"c":13787.1108220208,"v":203256.7018128961,"t":1707868800}
{"o":13787.1108220208,"h":13866.3965550418,"l":13723.0176098877,"c":13789.6817545729,"v":188450.2608782237,"t":1707872400}
{"o":13789.6817545729,"h":13831.0977915562,"l":13731.5411763877,"c":13789.7102945535,"v":171650.3104932106,"t":1707876000}
{"o":13789.7102945535,"h":13912.4452416426,"l":13777.0200716226,"c":13869.1858756708,"v":159981.2201269259,"t":1707879600}
{"o":13869.1858756708,"h":13900.2249727688,"l":13789.0988392527,"c":13833.2502204582,"v":183594.8240048591,"t":1707883200}
{"o":13833.2502204582,"h":14036.4511053494,"l":13827.5559432552,"c":13997.5726977639,"v":201829.7521078002,"t":1707886800}
{"o":13997.5726977639,"h":14002.730005453,"l":13929.6189042329,"c":13948.1461259309,"v":145143.9541383839,"t":1707890400}
{"o":13948.1461259309,"h":14046.1121292834,"l":13944.9894664985,"c":14015.2840871777,"v":128808.0972111997,"t":1707894000}
{"o":14015.2840871777,"h":14222.0321222596,"l":13966.4897602292,"c":14218.3114881042,"v":181692.4431003505,"t":1707897600}
{"o":14218.3114881042,"h":14419.6248246992,"l":14187.0140721781,"c":14384.2236543273,"v":407613.3921653259,"t":1707901200}
{"o":14384.2236543273,"h":14400.7061588824,"l":14251.308996906,"c":14301.7418208108,"v":233480.792845447,"t":1707904800}
{"o":14301.7418208108,"h":14369.0141769418,"l":14183.2270720265,"c":14334.864462894,"v":212982.4019990373,"t":1707908400}
{"o":14334.864462894,"h":14390.6011852039,"l":14261.736661306,"c":14305.7041361164,"v":231781.2588333989,"t":1707912000}
{"o":14305.7041361164,"h":14631.5529051996,"l":14300.30713071,"c":14623.2816087329,"v":363724.806592491,"t":1707915600}
{"o":14623.2816087329,"h":14700.8832786267,"l":14536.6665062105,"c":14616.3339023367,"v":369612.3228563353,"t":1707919200}
{"o":14616.3339023367,"h":14632.302449295,"l":14379.29052209,"c":14493.3750869934,"v":371737.0131925981,"t":1707922800}
{"o":14493.3750869934,"h":14504.4379095978,"l":14342.5710761761,"c":14403.5655758046,"v":299815.4826851818,"t":1707926400}
{"o":14403.5655758046,"h":14467.1675038099,"l":14314.5336198325,"c":14359.7761328605,"v":250981.5690665787,"t":1707930000}
{"o":14359.7761328605,"h":14378.0188810013,"l":14262.0932851776,"c":14334.4587572073,"v":229017.9865934095,"t":1707933600}
{"o":14334.4587572073,"h":14445.2657955302,"l":14286.2409855617,"c":14395.7341117131,"v":252928.5154282481,"t":1707937200}
{"o":14395.7341117131,"h":14475.6453217179,"l":14376.2683600393,"c":14421.9702731898,"v":234621.0546714463,"t":1707940800}
{"o":14421.9702731898,"h":14518.2497191277,"l":14319.7831691176,"c":14500.0776391152,"v":255569.9189577014,"t":1707944400}
{"o":14500.0776391152,"h":14539.8839956867,"l":14444.2443065971,"c":14528.2070231596,"v":234385.9242137929,"t":1707948000}
{"o":14528.2070231596,"h":14550.0050015892,"l":14472.3757297664,"c":14500.9699749453,"v":229885.9067393694,"t":1707951600}
{"o":14500.9699749453,"h":14673.6843498972,"l":14350.7084271715,"c":14626.6434120886,"v":355043.8621262769,"t":1707955200}
{"o":14626.6434120886,"h":14634.8145128712,"l":14378.1131112949,"c":14449.0889350511,"v":308950.2142937471,"t":1707958800}
{"o":14449.0889350511,"h":14540.7565966335,"l":14428.7430067639,"c":14468.8799416492,"v":222814.6198888593,"t":1707962400}
{"o":14468.8799416492,"h":14587.2367182427,"l":14465.1213446931,"c":14542.0610083323,"v":215073.9458574557,"t":1707966000}
{"o":14542.0610083323,"h":14542.0610083323,"l":14394.2182311656,"c":14421.2761848605,"v":198384.2645697694,"t":1707969600}
{"o":14421.2761848605,"h":14445.8189857352,"l":14270.5523497778,"c":14310.3609046247,"v":211692.8141712567,"t":1707973200}
{"o":14310.3609046247,"h":14347.6501026634,"l":14230.2284121248,"c":14266.3372696928,"v":185926.7187121476,"t":1707976800}
{"o":14266.3372696928,"h":14357.8259312989,"l":14242.1006085226,"c":14264.7097040365,"v":184976.4286657579,"t":1707980400}
{"o":14264.7097040365,"h":14339.8518722296,"l":14227.9951841123,"c":14329.4104148011,"v":201741.1733336744,"t":1707984000}
{"o":14329.4104148011,"h":14429.9630479044,"l":14306.3618970887,"c":14424.0589436866,"v":182272.754081583,"t":1707987600}
{"o":14424.0589436866,"h":14520.8636951923,"l":14408.7877992269,"c":14470.5144323751,"v":196855.1195256496,"t":1707991200}
{"o":14470.5144323751,"h":14491.3421934455,"l":14341.2100141251,"c":14389.6259820093,"v":209392.4151518751,"t":1707994800}
{"o":14389.6259820093,"h":14466.2596887402,"l":14278.7604885935,"c":14382.3589459358,"v":255186.9974055581,"t":1707998400}
{"o":14382.3589459358,"h":14423.7335577676,"l":14292.7190373531,"c":14387.7404854384,"v":227396.1955698806,"t":1708002000}
{"o":14387.7404854384,"h":14533.9437528172,"l":14326.2168583357,"c":14484.6175008257,"v":302676.2532441386,"t":1708005600}
{"o":14484.6175008257,"h":14517.5210506254,"l":14023.0677425317,"c":14133.7929828045,"v":598986.4644903581,"t":1708009200}
{"o":14133.7929828045,"h":14258.560335015,"l":13996.8767869947,"c":14152.0036602436,"v":447127.5751151008,"t":1708012800}
{"o":14152.0036602436,"h":14185.4715541493,"l":14040.6712426086,"c":14049.1279767985,"v":862811.2966784284,"t":1708016400}
{"o":14049.1279767985,"h":14138.2450652529,"l":14022.2230845124,"c":14082.0232276335,"v":285601.2578031134,"t":1708020000}
{"o":14082.0232276335,"h":14182.2716365355,"l":14031.5351733081,"c":14141.5558629333,"v":294026.2312234592,"t":1708023600}
{"o":14141.5558629333,"h":14183.8681330477,"l":14017.5165681792,"c":14027.980498772,"v":265726.2965383358,"t":1708027200}
{"o":14027.980498772,"h":14103.9540888639,"l":13866.1501264398,"c":13889.9746367873,"v":332701.5345909963,"t":1708030800}
{"o":13889.9746367873,"h":14018.5167413084,"l":13832.2139441454,"c":13890.2375229932,"v":340085.3072014087,"t":1708034400}
{"o":13890.2375229932,"h":14099.8519943168,"l":13868.9772530491,"c":14078.5209266938,"v":216951.4305484102,"t":1708038000}
{"o":14078.5209266938,"h":14101.2156216237,"l":13921.0983917906,"c":14049.3949228203,"v":251066.1509493861,"t":1708041600}
{"o":14049.3949228203,"h":14080.7628751843,"l":13950.3633424764,"c":14068.1682764291,"v":226426.5366587288,"t":1708045200}
{"o":14068.1682764291,"h":14152.4551105478,"l":14012.750444412,"c":14140.4749847433,"v":196570.3252256716,"t":1708048800}
{"o":14140.4749847433,"h":14168.1972929669,"l":14068.1497339848,"c":14119.8736514901,"v":167565.753201657,"t":1708052400}
{"o":14119.8736514901,"h":14133.5038466444,"l":14027.7703837347,"c":14046.112400494,"v":160103.8068747465,"t":1708056000}
{"o":14046.112400494,"h":14055.4722706733,"l":13996.2626959652,"c":14020.388119771,"v":150720.5099680359,"t":1708059600}
{"o":14020.388119771,"h":14053.9654732597,"l":13934.0160944074,"c":13952.6323610631,"v":169580.7762955524,"t":1708063200}
{"o":13952.6323610631,"h":13976.7826241321,"l":13809.277649298,"c":13817.601974466,"v":381416.082544613,"t":1708066800}
{"o":13817.601974466,"h":13897.4134829908,"l":13745.573687694,"c":13773.9678481882,"v":276403.74411436,"t":1708070400}
{"o":13773.9678481882,"h":13821.2841056359,"l":13649.1148454233,"c":13788.7977440394,"v":254131.3224905118,"t":1708074000}
{"o":13788.7977440394,"h":13939.1233998944,"l":13739.5642245586,"c":13928.6473602238,"v":191763.8762497411,"t":1708077600}
{"o":13928.6473602238,"h":13962.9881453182,"l":13867.7081268843,"c":13896.597133203,"v":143955.1326448648,"t":1708081200}
{"o":13896.597133203,"h":14027.5815279233,"l":13846.761781503,"c":14011.2810973595,"v":170830.9101970075,"t":1708084800}
{"o":14011.2810973595,"h":14019.8456929281,"l":13849.4909972302,"c":13919.8861903518,"v":258668.7498670271,"t":1708088400}
{"o":13919.8861903518,"h":13944.3425648512,"l":13532.749289755,"c":13603.6848930516,"v":446511.4900138643,"t":1708092000}
{"o":13603.6848930516,"h":13604.8454824105,"l":13389.1683045497,"c":13592.9299030261,"v":461656.2953059889,"t":1708095600}
{"o":13592.9299030261,"h":13682.6755964877,"l":13494.1890724754,"c":13547.2803290541,"v":308427.527545493,"t":1708099200}
{"o":13547.2803290541,"h":13565.1833757069,"l":13476.1380933808,"c":13500.6867250176,"v":284730.7190338145,"t":1708102800}
{"o":13500.6867250176,"h":13559.5398296717,"l":13403.2469927753,"c":13538.7800440818,"v":320780.9864307086,"t":1708106400}
{"o":13538.7800440818,"h":13597.4617395707,"l":13431.9384343588,"c":13471.6892199875,"v":228970.777492157,"t":1708110000}
{"o":13471.6892199875,"h":13570.4075868411,"l":13436.2888024686,"c":13570.353694635,"v":223001.1841443331,"t":1708113600}
{"o":13570.353694635,"h":13611.8635282659,"l":13498.9083039906,"c":13578.453272819,"v":210471.7642959941,"t":1708117200}
{"o":13578.453272819,"h":13611.4191239104,"l":13525.8075876917,"c":13602.403450739,"v":164986.6715009354,"t":1708120800}
{"o":13602.403450739,"h":13725.1883763924,"l":13588.4339519496,"c":13681.0369718236,"v":250163.7250313257,"t":1708124400}
{"o":13681.0369718236,"h":13769.5353713652,"l":13651.9224984582,"c":13705.6807991746,"v":170000.732381908,"t":1708128000}
{"o":13705.6807991746,"h":13736.9705427925,"l":13543.6037489954,"c":13606.7851521832,"v":171597.5676386596,"t":1708131600}
{"o":13606.7851521832,"h":13631.7955371663,"l":13542.9733574826,"c":13601.8148385774,"v":196144.0561264298,"t":1708135200}
{"o":13601.8148385774,"h":13649.5951970856,"l":13528.9221171747,"c":13618.7895105204,"v":135244.3242356524,"t":1708138800}
{"o":13618.7895105204,"h":13629.2270494319,"l":13546.5232888323,"c":13554.3829727938,"v":136440.8429022341,"t":1708142400}
{"o":13554.3829727938,"h":13569.1615375187,"l":13467.3151599154,"c":13567.620518178,"v":175147.8617186646,"t":1708146000}
{"o":13567.620518178,"h":13610.3108455207,"l":13551.0263437909,"c":13583.2815927051,"v":137164.7475535009,"t":1708149600}
{"o":13583.2815927051,"h":13683.8445931585,"l":13573.3585970121,"c":13671.2128820402,"v":126329.5395213119,"t":1708153200}
{"o":13671.2128820402,"h":13731.3599878161,"l":13524.650223821,"c":13551.9324248583,"v":185190.6032069376,"t":1708156800}
{"o":13551.9324248583,"h":13575.1540057663,"l":13453.475693034,"c":13475.157618316,"v":157115.6090817016,"t":1708160400}
{"o":13475.157618316,"h":13543.541057243,"l":13434.9757954419,"c":13539.7446358701,"v":171240.5319594568,"t":1708164000}
{"o":13539.7446358701,"h":13599.4534138635,"l":13527.0110841861,"c":13558.0896036961,"v":133149.5327928575,"t":1708167600}
{"o":13558.0896036961,"h":13575.9711703502,"l":13506.911211729,"c":13510.3144357246,"v":133927.0736131129,"t":1708171200}
{"o":13510.3144357246,"h":13510.3969499515,"l":13231.5037409886,"c":13252.7480464415,"v":367035.608479324,"t":1708174800}
{"o":13252.7480464415,"h":13292.3547591527,"l":13100.0528076118,"c":13257.1275593124,"v":415677.4881087266,"t":1708178400}
{"o":13257.1275593124,"h":13333.9380558828,"l":13183.8725262585,"c":13290.1164019037,"v":240417.6995176751,"t":1708182000}
{"o":13290.1164019037,"h":13306.8175600815,"l":13197.7888350051,"c":13260.4127109447,"v":176627.2656305812,"t":1708185600}
{"o":13260.4127109447,"h":13364.8475044796,"l":13254.9437124178,"c":13346.5665932173,"v":243692.6552297321,"t":1708189200}
{"o":13346.5665932173,"h":13351.5288247193,"l":13294.2934063332,"c":13321.4773587573,"v":151537.4403072387,"t":1708192800}
{"o":13321.4773587573,"h":13391.0430145532,"l":13298.0388909935,"c":13384.9105960288,"v":158696.6896180239,"t":1708196400}
{"o":13384.9105960288,"h":13445.8101708034,"l":13356.348264553,"c":13432.5473751223,"v":161629.6163824727,"t":1708200000}
{"o":13432.5473751223,"h":13587.7900723361,"l":13387.9934311613,"c":13542.8906275965,"v":201429.9604937776,"t":1708203600}
{"o":13542.8906275965,"h":13585.2821085165,"l":13518.1106856479,"c":13539.4626141156,"v":164081.6797637751,"t":1708207200}
{"o":13539.4626141156,"h":13545.5365927232,"l":13486.816736743,"c":13497.7702218563,"v":123503.2750198547,"t":1708210800}
{"o":13497.7702218563,"h":13597.7961588837,"l":13468.8036733607,"c":13529.2860128255,"v":293320.0886355736,"t":1708214400}
{"o":13529.2860128255,"h":13586.9819487705,"l":13394.3243300895,"c":13421.523558107,"v":161382.287654429,"t":1708218000}
{"o":13421.523558107,"h":13454.2970865545,"l":13325.5048010459,"c":13349.51620698,"v":194477.3044700121,"t":1708221600}
{"o":13349.51620698,"h":13442.7101780408,"l":13338.5663784198,"c":13433.5939171608,"v":151267.5434976493,"t":1708225200}
{"o":13433.5939171608,"h":13527.9266223134,"l":13430.4768734665,"c":13506.7808248015,"v":165183.7765407788,"t":1708228800}
{"o":13506.7808248015,"h":13590.2261697741,"l":13498.982391161,"c":13569.7164981577,"v":147827.3825671864,"t":1708232400}
{"o":13569.7164981577,"h":13580.6534577986,"l":13398.8477840552,"c":13455.7904910887,"v":150543.5227081439,"t":1708236000}
{"o":13455.7904910887,"h":13583.6834483627,"l":13425.0242690543,"c":13536.1572816956,"v":153689.8421622009,"t":1708239600}
{"o":13536.1572816956,"h":13559.2998547086,"l":13489.9752499976,"c":13547.2403504916,"v":117049.0765955838,"t":1708243200}
{"o":13547.2403504916,"h":13748.9705704684,"l":13543.183625121,"c":13740.6613259796,"v":194197.6329224814,"t":1708246800}
{"o":13740.6613259796,"h":14013.370571645,"l":13735.2682665188,"c":13812.4481773311,"v":331539.6513790801,"t":1708250400}
{"o":13812.4481773311,"h":13902.7864489532,"l":13764.4212486236,"c":13856.7858828519,"v":147969.2385363639,"t":1708254000}
{"o":13856.7858828519,"h":13890.1120594383,"l":13717.9894385352,"c":13731.9730338387,"v":168307.6986711358,"t":1708257600}
{"o":13731.9730338387,"h":13805.5669815549,"l":13728.7467297459,"c":13784.2971118656,"v":168380.3621890369,"t":1708261200}
{"o":13784.2971118656,"h":13938.0801961005,"l":13784.059256758,"c":13894.749428898,"v":210257.9258673961,"t":1708264800}
{"o":13894.749428898,"h":13928.5476945465,"l":13855.3818268929,"c":13918.0752945425,"v":216325.0010709511,"t":1708268400}
{"o":13918.0752945425,"h":14026.1511194702,"l":13843.9226099843,"c":13959.8075897368,"v":288967.9157858267,"t":1708272000}
{"o":13959.8075897368,"h":14136.1778425074,"l":13957.8722372999,"c":14038.0749529597,"v":320187.9865119433,"t":1708275600}
{"o":14038.0749529597,"h":14079.615217398,"l":13959.7363774067,"c":14060.8491180111,"v":213393.3383472781,"t":1708279200}
{"o":14060.8491180111,"h":14076.508953251,"l":13943.8685453735,"c":13974.1776531143,"v":209193.8394885375,"t":1708282800}
{"o":13974.1776531143,"h":14025.8542137327,"l":13867.2573603424,"c":13934.3980167497,"v":205060.9574170759,"t":1708286400}
{"o":13934.3980167497,"h":14051.5407710133,"l":13931.1244289895,"c":14005.5876384918,"v":186563.8035661403,"t":1708290000}
{"o":14005.5876384918,"h":14078.3236317748,"l":13922.5208012073,"c":13976.5920208161,"v":248196.2607729377,"t":1708293600}
{"o":13976.5920208161,"h":14024.0384777503,"l":13880.8344324556,"c":13908.9818168672,"v":201931.7198449668,"t":1708297200}
{"o":13908.9818168672,"h":13988.5356520027,"l":13885.0200838272,"c":13922.1352940076,"v":223960.7980698711,"t":1708300800}
{"o":13922.1352940076,"h":13924.8873547349,"l":13842.3966117986,"c":13905.0610058157,"v":242280.7002390974,"t":1708304400}
{"o":13905.0610058157,"h":13931.920040721,"l":13824.294710746,"c":13889.5748632821,"v":215877.5034252408,"t":1708308000}
{"o":13889.5748632821,"h":13904.2107898128,"l":13783.0894570838,"c":13838.3932133089,"v":194978.1766094565,"t":1708311600}
{"o":13838.3932133089,"h":13904.8654064726,"l":13801.9918806348,"c":13875.1767198236,"v":178190.2472534077,"t":1708315200}
{"o":13875.1767198236,"h":13880.3289158058,"l":13775.3093838336,"c":13853.2630582011,"v":176258.0898237225,"t":1708318800}
{"o":13853.2630582011,"h":14007.4357667079,"l":13845.3141603425,"c":13932.4168526146,"v":249521.2755886441,"t":1708322400}
{"o":13932.4168526146,"h":14079.6810464071,"l":13907.6602891402,"c":14034.1681287861,"v":170674.8955464405,"t":1708326000}
{"o":14034.1681287861,"h":14046.7859493126,"l":13830.6581936415,"c":13842.5436880936,"v":220655.1736421426,"t":1708329600}
{"o":13842.5436880936,"h":13936.0974665571,"l":13841.1824744519,"c":13859.8636221091,"v":165954.6499409663,"t":1708333200}
{"o":13859.8636221091,"h":13904.0037109593,"l":13743.0868540156,"c":13871.0414325143,"v":204789.0967743145,"t":1708336800}
{"o":13871.0414325143,"h":13994.0110088497,"l":13862.8937113735,"c":13965.8082195027,"v":164244.5316866687,"t":1708340400}
{"o":13965.8082195027,"h":13973.2529653624,"l":13864.2682836925,"c":13866.3263216289,"v":181564.5542062366,"t":1708344000}
{"o":13866.3263216289,"h":14213.6394436531,"l":13848.8965956616,"c":14002.8109304803,"v":458373.2464516456,"t":1708347600}
{"o":14002.8109304803,"h":14041.7560776128,"l":13909.1170838065,"c":14026.341089057,"v":291691.3765924367,"t":1708351200}
{"o":14026.341089057,"h":14234.145651922,"l":14011.3625536042,"c":14088.1058972916,"v":346897.9011129418,"t":1708354800}
{"o":14088.1058972916,"h":14143.5999991671,"l":13923.2524868244,"c":13959.6027705936,"v":293314.9629987158,"t":1708358400}
{"o":13959.6027705936,"h":14080.5259902175,"l":13922.3163988807,"c":13940.5343206219,"v":287529.2026484085,"t":1708362000}
{"o":13940.5343206219,"h":13970.253440921,"l":13863.4030930866,"c":13875.0465352793,"v":193671.3938799533,"t":1708365600}
{"o":13875.0465352793,"h":13912.5231235779,"l":13815.7716761465,"c":13871.0677072699,"v":170331.8872321271,"t":1708369200}
{"o":13871.0677072699,"h":13934.9841643046,"l":13826.74732145,"c":13890.3658869944,"v":181240.7760976932,"t":1708372800}
{"o":13890.3658869944,"h":13985.0276666345,"l":13879.9605146465,"c":13974.6064040383,"v":177674.4748602793,"t":1708376400}
{"o":13974.6064040383,"h":14005.2507803895,"l":13863.878690093,"c":13889.5561142153,"v":210624.304938192,"t":1708380000}
{"o":13889.5561142153,"h":13914.143733072,"l":13769.388399997,"c":13822.1552528193,"v":167795.877742441,"t":1708383600}
{"o":13822.1552528193,"h":13893.5616365469,"l":13713.4767528388,"c":13721.11672227,"v":250920.6020717403,"t":1708387200}
{"o":13721.11672227,"h":13764.0312019366,"l":13527.0545502912,"c":13599.8267004149,"v":319804.69927128,"t":1708390800}
{"o":13599.8267004149,"h":13676.2524448745,"l":13581.4581380489,"c":13658.1297654468,"v":179820.5531462808,"t":1708394400}
{"o":13658.1297654468,"h":13677.6312967884,"l":13561.6850794789,"c":13568.3478248124,"v":254611.5079290002,"t":1708398000}
{"o":13568.3478248124,"h":13679.4799902545,"l":13513.3443086753,"c":13676.975512094,"v":170821.7942681311,"t":1708401600}
{"o":13676.975512094,"h":13733.2095713005,"l":13663.5422836583,"c":13723.9553405907,"v":146538.9874992307,"t":1708405200}
{"o":13723.9553405907,"h":13757.3467180835,"l":13689.525075197,"c":13726.3368554315,"v":159428.7856782772,"t":1708408800}
{"o":13726.3368554315,"h":13732.1920716718,"l":13531.9457576395,"c":13555.8667684251,"v":192451.0543695457,"t":1708412400}
{"o":13555.8667684251,"h":13574.12854084,"l":13312.6972722449,"c":13539.4420803034,"v":192131.6705741267,"t":1708416000}
{"o":13539.4420803034,"h":13562.7540125426,"l":13378.6772421664,"c":13506.3659843801,"v":216401.9566658125,"t":1708419600}
{"o":13506.3659843801,"h":13635.734492795,"l":13491.3934885236,"c":13629.2505236717,"v":159664.0744007459,"t":1708423200}
{"o":13629.2505236717,"h":13724.4172071226,"l":13588.500630611,"c":13677.7307447144,"v":175634.7989293399,"t":1708426800}
{"o":13677.7307447144,"h":13717.0959048977,"l":13518.1928676465,"c":13521.3467476877,"v":193650.1977959603,"t":1708430400}
{"o":13521.3467476877,"h":13718.310335689,"l":13489.1335901199,"c":13704.1513819229,"v":302425.7868095743,"t":1708434000}
{"o":13704.1513819229,"h":13713.7066582569,"l":13182.8065723517,"c":13350.7586478307,"v":642691.935273968,"t":1708437600}
{"o":13350.7586478307,"h":13363.2079370254,"l":12964.1410280495,"c":13204.0408162776,"v":668910.1595912236,"t":1708441200}
{"o":13204.0408162776,"h":13331.8929203412,"l":13099.1756258651,"c":13131.4357657284,"v":375363.2193373805,"t":1708444800}
{"o":13131.4357657284,"h":13164.8713520063,"l":12990.9921766003,"c":13068.6985526925,"v":379440.4581225974,"t":1708448400}
{"o":13068.6985526925,"h":13215.4889275767,"l":13031.0733280026,"c":13163.6285880503,"v":237991.5655697228,"t":1708452000}
{"o":13163.6285880503,"h":13302.6065158613,"l":13120.0596507751,"c":13298.0585195835,"v":256192.8427332013,"t":1708455600}
{"o":13298.0585195835,"h":13330.6622435675,"l":13223.7488894337,"c":13327.5263552933,"v":230701.4642415063,"t":1708459200}
{"o":13327.5263552933,"h":13364.0299969273,"l":13281.1761645792,"c":13315.9581286895,"v":180138.4187370546,"t":1708462800}
{"o":13315.9581286895,"h":13513.3139378319,"l":13313.2657444344,"c":13490.0956805212,"v":228197.2395782611,"t":1708466400}
{"o":13490.0956805212,"h":13592.6257821548,"l":13419.049422428,"c":13423.0864932044,"v":195930.2986183431,"t":1708470000}
{"o":13423.0864932044,"h":13433.0636838902,"l":13286.463471525,"c":13313.2019561862,"v":168491.0704675903,"t":1708473600}
{"o":13313.2019561862,"h":13413.6912280376,"l":13257.5686702758,"c":13273.4631528615,"v":235324.4672670471,"t":1708477200}
{"o":13273.4631528615,"h":13298.659610913,"l":13187.6555328394,"c":13227.6817922986,"v":217554.309591673,"t":1708480800}
{"o":13227.6817922986,"h":13283.131011909,"l":13196.3108117882,"c":13210.7541358984,"v":171445.9760253383,"t":1708484400}
{"o":13210.7541358984,"h":13261.1032706672,"l":13148.497768028,"c":13181.04109747,"v":145118.9399135033,"t":1708488000}
{"o":13181.04109747,"h":13251.7323484513,"l":13150.2585492488,"c":13183.1326674366,"v":131375.5215944763,"t":1708491600}
{"o":13183.1326674366,"h":13242.0381533298,"l":13050.0460848237,"c":13101.9246870365,"v":203750.5748010629,"t":1708495200}
{"o":13101.9246870365,"h":13103.5354732634,"l":12944.7597460438,"c":12991.643401108,"v":227287.8638199923,"t":1708498800}
{"o":12991.643401108,"h":13083.1313778572,"l":12971.3385102557,"c":13027.3841228492,"v":212539.7538874119,"t":1708502400}
{"o":13027.3841228492,"h":13040.0795232388,"l":12740.3731130176,"c":12774.5814811887,"v":317657.1353462069,"t":1708506000}
{"o":12774.5814811887,"h":12865.1945518843,"l":12683.1315807928,"c":12824.4903306167,"v":292266.4298395853,"t":1708509600}
{"o":12824.4903306167,"h":12871.8187044174,"l":12678.1392349016,"c":12730.0981386727,"v":199855.6467068885,"t":1708513200}
{"o":12730.0981386727,"h":12882.4712463603,"l":12619.3312455166,"c":12850.3579917497,"v":340504.7660286364,"t":1708516800}
{"o":12850.3579917497,"h":12928.2185037428,"l":12721.5559712066,"c":12784.5344263206,"v":249735.2208644535,"t":1708520400}
{"o":12784.5344263206,"h":12791.3361204725,"l":12519.8830702703,"c":12615.936397119,"v":397675.7447628126,"t":1708524000}
{"o":12615.936397119,"h":12884.7908981573,"l":12571.356390629,"c":12865.6218841759,"v":325673.0159343675,"t":1708527600}
{"o":12865.6218841759,"h":12948.0111422533,"l":12756.4724455263,"c":12882.9983760892,"v":292988.4867585582,"t":1708531200}
{"o":12882.9983760892,"h":12912.7429269046,"l":12637.2373141811,"c":12646.7174754959,"v":302394.6521143846,"t":1708534800}
{"o":12646.7174754959,"h":12655.3618358337,"l":12385.2325046853,"c":12530.5090793137,"v":394202.6055655577,"t":1708538400}
{"o":12530.5090793137,"h":12651.7740260887,"l":12480.528804154,"c":12641.0109163559,"v":237264.3700265645,"t":1708542000}
{"o":12641.0109163559,"h":12660.8591565447,"l":12564.8838971334,"c":12590.704640369,"v":183676.1981451185,"t":1708545600}
{"o":12590.704640369,"h":12968.351691596,"l":12570.6878242258,"c":12964.0602238184,"v":390502.4118727301,"t":1708549200}
{"o":12964.0602238184,"h":13042.3822618891,"l":12897.2504651263,"c":12959.7771381175,"v":314710.2873918093,"t":1708552800}
{"o":12959.7771381175,"h":13098.0151751372,"l":12919.7113447091,"c":13020.3512308166,"v":268641.612739049,"t":1708556400}
{"o":13020.3512308166,"h":13021.3066617348,"l":12852.3500427944,"c":12861.5157003618,"v":232562.0438786077,"t":1708560000}
{"o":12861.5157003618,"h":12901.3004178277,"l":12647.1647664481,"c":12666.8164604844,"v":220995.9621307349,"t":1708563600}
{"o":12666.8164604844,"h":12794.8149792108,"l":12648.4095792413,"c":12736.7951655666,"v":226800.9357276424,"t":1708567200}
{"o":12736.7951655666,"h":12869.0095516133,"l":12704.2194953563,"c":12831.0030149372,"v":199393.8087479315,"t":1708570800}
{"o":12831.0030149372,"h":12886.0206887284,"l":12789.2530182584,"c":12805.3410803098,"v":174316.3170985498,"t":1708574400}
{"o":12805.3410803098,"h":12903.6608356517,"l":12790.9952428046,"c":12857.2304307768,"v":169433.0716046982,"t":1708578000}
{"o":12857.2304307768,"h":13057.093311828,"l":12847.4251085834,"c":12986.2129025896,"v":188381.9879959364,"t":1708581600}
{"o":12986.2129025896,"h":13026.201792178,"l":12864.3630359497,"c":13015.0307770748,"v":252635.2824481511,"t":1708585200}
{"o":13015.0307770748,"h":13138.1334505864,"l":12986.9799423444,"c":13097.4678350134,"v":227881.6985656189,"t":1708588800}
{"o":13097.4678350134,"h":13249.7549817117,"l":13068.4151868562,"c":13217.4618610451,"v":229423.790412674,"t":1708592400}
{"o":13217.4618610451,"h":13264.7920501289,"l":13081.6924227606,"c":13163.8666142709,"v":217345.2919398454,"t":1708596000}
{"o":13163.8666142709,"h":13174.9151735079,"l":13051.8873067033,"c":13110.3377935281,"v":189025.5237680524,"t":1708599600}
{"o":13110.3377935281,"h":13149.7931026665,"l":12975.3582961066,"c":13019.42600737,"v":186344.6397995031,"t":1708603200}
{"o":13019.42600737,"h":13030.8052162776,"l":12777.8540783951,"c":12866.1785665816,"v":272976.6689789442,"t":1708606800}
{"o":12866.1785665816,"h":12976.8322848778,"l":12836.7241740226,"c":12961.8122480005,"v":241251.2576404808,"t":1708610400}
{"o":12961.8122480005,"h":13116.7594708463,"l":12926.49962019,"c":13053.2350684667,"v":256656.6997916426,"t":1708614000}
{"o":13053.2350684667,"h":13060.7825521018,"l":12841.7369181951,"c":12885.2198302204,"v":243815.6967719893,"t":1708617600}
{"o":12885.2198302204,"h":12958.1828306975,"l":12876.5791732506,"c":12907.0523748461,"v":217330.779742241,"t":1708621200}
{"o":12907.0523748461,"h":12999.4959685644,"l":12837.3277531207,"c":12969.761614345,"v":204179.0067484131,"t":1708624800}
{"o":12969.761614345,"h":12972.4537371475,"l":12799.3266810592,"c":12826.2255063813,"v":203644.7887044636,"t":1708628400}
{"o":12826.2255063813,"h":13039.472769637,"l":12810.2134143876,"c":13030.1824359469,"v":331687.940925605,"t":1708632000}
{"o":13030.1824359469,"h":13032.94016938,"l":12790.1221848105,"c":12832.8359296046,"v":219765.0169952878,"t":1708635600}
{"o":12832.8359296046,"h":12886.3104952329,"l":12675.9321241052,"c":12756.3146952823,"v":224027.2422018646,"t":1708639200}
{"o":12756.3146952823,"h":12772.8373917418,"l":12574.7181925587,"c":12597.0232117508,"v":203855.9287801867,"t":1708642800}
{"o":12597.0232117508,"h":12702.5517610618,"l":12586.14996502,"c":12699.677761883,"v":202825.2877872706,"t":1708646400}
{"o":12699.677761883,"h":12734.6690761993,"l":12629.8143080848,"c":12636.643237645,"v":198759.6832459314,"t":1708650000}
{"o":12636.643237645,"h":12721.8203061751,"l":12533.6245950702,"c":12563.8612885423,"v":238846.5454968448,"t":1708653600}
{"o":12563.8612885423,"h":12611.4571198868,"l":12508.9018347441,"c":12609.0854856363,"v":250088.9486259188,"t":1708657200}
{"o":12609.0854856363,"h":12685.9167317226,"l":12557.3475164011,"c":12679.6363032979,"v":191268.6790447475,"t":1708660800}
{"o":12679.6363032979,"h":12716.1038460555,"l":12637.8691443136,"c":12698.5602066835,"v":144951.2095638016,"t":1708664400}
{"o":12698.5602066835,"h":12773.7922557904,"l":12689.2247543948,"c":12748.8424576234,"v":139968.377676365,"t":1708668000}
{"o":12748.8424576234,"h":12764.272388291,"l":12588.2742879021,"c":12630.8827453789,"v":161024.3879580312,"t":1708671600}
{"o":12630.8827453789,"h":12730.7854585452,"l":12542.414157055,"c":12604.627845179,"v":218190.6648335176,"t":1708675200}
{"o":12604.627845179,"h":12683.3330580562,"l":12562.5071569579,"c":12679.3644615197,"v":210730.5932349964,"t":1708678800}
{"o":12679.3644615197,"h":12718.5427818462,"l":12632.261038456,"c":12709.9533554823,"v":153871.9923522074,"t":1708682400}
{"o":12709.9533554823,"h":12761.7664541839,"l":12684.9196910803,"c":12718.0319552624,"v":142783.243704633,"t":1708686000}
{"o":12718.0319552624,"h":12723.9509587755,"l":12528.1321397604,"c":12537.909791951,"v":199449.3386663441,"t":1708689600}
{"o":12537.909791951,"h":12664.5722945133,"l":12517.5469801867,"c":12655.3856495833,"v":256748.1957107527,"t":1708693200}
{"o":12655.3856495833,"h":12745.929239585,"l":12540.8115785578,"c":12670.912905483,"v":407192.834728901,"t":1708696800}
{"o":12670.912905483,"h":12671.4457420117,"l":12407.0783986272,"c":12432.0452352142,"v":528281.3461818647,"t":1708700400}
{"o":12432.0452352142,"h":12477.1572562298,"l":12234.1133346011,"c":12441.5268923851,"v":539884.4124676911,"t":1708704000}
{"o":12441.5268923851,"h":12585.5166474198,"l":12426.7988248043,"c":12582.7910576377,"v":230006.6536637312,"t":1708707600}
{"o":12582.7910576377,"h":12584.8871985901,"l":12486.4936079435,"c":12562.0871154761,"v":189983.4451809138,"t":1708711200}
{"o":12562.0871154761,"h":12596.6794831139,"l":12510.0334590636,"c":12560.4941141916,"v":190218.9414520643,"t":1708714800}
{"o":12560.4941141916,"h":12603.0553518885,"l":12505.1061520078,"c":12577.0667032371,"v":182175.0682738464,"t":1708718400}
{"o":12577.0667032371,"h":12598.7501498889,"l":12501.6354773689,"c":12521.7092637592,"v":196088.0403262976,"t":1708722000}
{"o":12521.7092637592,"h":12553.5128248052,"l":12357.8774150512,"c":12368.5407014357,"v":301423.7754402267,"t":1708725600}
{"o":12368.5407014357,"h":12420.5672317593,"l":12246.8454250911,"c":12371.7297394354,"v":293431.9252752727,"t":1708729200}
{"o":12371.7297394354,"h":12486.9160340513,"l":12315.724791325,"c":12458.7397699612,"v":272089.9036488202,"t":1708732800}
{"o":12458.7397699612,"h":12461.1859275624,"l":12202.1770302958,"c":12231.7625530059,"v":351472.5390198523,"t":1708736400}
{"o":12231.7625530059,"h":12372.4648419696,"l":12205.4114232525,"c":12348.9764700097,"v":215272.8151774952,"t":1708740000}
{"o":12348.9764700097,"h":12442.6614118111,"l":12316.9319285655,"c":12415.9159932904,"v":140750.842913151,"t":1708743600}
{"o":12415.9159932904,"h":12547.179333677,"l":12409.1685040318,"c":12524.6697784592,"v":149250.1265489711,"t":1708747200}
{"o":12524.6697784592,"h":12561.9212190287,"l":12467.3377954302,"c":12548.5529318155,"v":142690.1458984731,"t":1708750800}
{"o":12548.5529318155,"h":12581.3880662517,"l":12511.9341646845,"c":12557.8150425278,"v":182266.7347136299,"t":1708754400}
{"o":12557.8150425278,"h":12669.7362110052,"l":12530.3936230839,"c":12663.0077400722,"v":172573.6166081406,"t":1708758000}
{"o":12663.0077400722,"h":12689.7418210403,"l":12581.2412652403,"c":12596.2176713764,"v":157882.0109942938,"t":1708761600}
{"o":12596.2176713764,"h":12728.0059634377,"l":12580.0302364326,"c":12696.5624536093,"v":175281.0333490815,"t":1708765200}
{"o":12696.5624536093,"h":12735.2607389295,"l":12648.7892212254,"c":12670.2059277845,"v":130260.6377824274,"t":1708768800}
{"o":12670.2059277845,"h":12691.1070422785,"l":12620.4672212575,"c":12654.1898915935,"v":126408.8891989685,"t":1708772400}
{"o":12654.1898915935,"h":12706.0483657106,"l":12602.6269868308,"c":12670.7247514595,"v":150064.9808681838,"t":1708776000}
{"o":12670.7247514595,"h":12709.3545188908,"l":12641.7294554638,"c":12673.8655758822,"v":166932.7653812084,"t":1708779600}
{"o":12673.8655758822,"h":12689.0595845154,"l":12611.651720707,"c":12657.6489217138,"v":155607.0024364399,"t":1708783200}
{"o":12657.6489217138,"h":12695.0850789278,"l":12629.6002260196,"c":12632.991579324,"v":187531.4657228388,"t":1708786800}
{"o":12632.991579324,"h":12724.5909990518,"l":12627.6930400667,"c":12703.9598107527,"v":179847.4049954723,"t":1708790400}
{"o":12703.9598107527,"h":12866.5504810971,"l":12692.1152218295,"c":12819.6183641082,"v":254847.7664798708,"t":1708794000}
{"o":12819.6183641082,"h":12872.3839094998,"l":12783.1027522235,"c":12806.3233176927,"v":227020.4850085249,"t":1708797600}
{"o":12806.3233176927,"h":12905.0468353503,"l":12792.1865927919,"c":12894.4489186646,"v":167508.6196572195,"t":1708801200}
{"o":12894.4489186646,"h":12940.9677410982,"l":12851.7428157662,"c":12894.5808981163,"v":214435.9628527244,"t":1708804800}
{"o":12894.5808981163,"h":12956.6647520663,"l":12861.1416417164,"c":12943.2280109124,"v":210163.5954870967,"t":1708808400}
{"o":12943.2280109124,"h":12982.9231174932,"l":12885.5528878923,"c":12902.356625963,"v":170855.9727602348,"t":1708812000}
{"o":12902.356625963,"h":12935.9433973399,"l":12872.82018162,"c":12891.322468892,"v":220098.8003921502,"t":1708815600}
{"o":12891.322468892,"h":12900.80009324,"l":12813.5731444409,"c":12851.8980700409,"v":157834.7419675255,"t":1708819200}
{"o":12851.8980700409,"h":12885.9487000978,"l":12791.2162974145,"c":12855.858935737,"v":160636.9272320669,"t":1708822800}
{"o":12855.858935737,"h":12943.7749225314,"l":12772.1799488352,"c":12802.6843444081,"v":220726.0647159237,"t":1708826400}
{"o":12802.6843444081,"h":12818.1483564119,"l":12665.3467231498,"c":12809.4045516426,"v":174590.1087794315,"t":1708830000}
{"o":12809.4045516426,"h":12817.4532981035,"l":12738.6267305537,"c":12788.1351021546,"v":155317.8073994479,"t":1708833600}
{"o":12788.1351021546,"h":12820.4814680511,"l":12733.7050649561,"c":12803.0628221012,"v":112473.9407244328,"t":1708837200}
{"o":12803.0628221012,"h":12849.7140107733,"l":12763.457116005,"c":12787.2708600659,"v":139894.4237778158,"t":1708840800}
{"o":12787.2708600659,"h":12804.8138562324,"l":12729.71838639,"c":12764.7876322745,"v":132292.6826329316,"t":1708844400}
{"o":12764.7876322745,"h":12774.6821331594,"l":12687.9393664841,"c":12696.4744615042,"v":157348.2448510217,"t":1708848000}
{"o":12696.4744615042,"h":12728.5525120564,"l":12663.1627815909,"c":12691.7497445261,"v":116112.9885826925,"t":1708851600}
{"o":12691.7497445261,"h":12712.124182278,"l":12646.2299369344,"c":12690.2393957849,"v":112294.4648138743,"t":1708855200}
{"o":12690.2393957849,"h":12750.0444445908,"l":12663.1662418445,"c":12736.4669848654,"v":116085.2562373642,"t":1708858800}
{"o":12736.4669848654,"h":12773.1554340781,"l":12672.4645457968,"c":12762.0717762073,"v":147222.8923073631,"t":1708862400}
{"o":12762.0717762073,"h":12779.15996908,"l":12696.3599225486,"c":12713.1016997796,"v":180397.3979655663,"t":1708866000}
{"o":12713.1016997796,"h":12834.1542660895,"l":12701.4586126938,"c":12819.2036651849,"v":245786.323914668,"t":1708869600}
{"o":12819.2036651849,"h":12858.9026035805,"l":12696.2967439185,"c":12735.563175793,"v":213653.7527303075,"t":1708873200}
{"o":12735.563175793,"h":12790.2916705961,"l":12665.5299162245,"c":12720.431127389,"v":232079.8369701794,"t":1708876800}
{"o":12720.431127389,"h":12813.9465908545,"l":12707.3898664433,"c":12807.5482891502,"v":217462.4860677387,"t":1708880400}
{"o":12807.5482891502,"h":12815.3466132463,"l":12735.3482987876,"c":12779.491421393,"v":177812.5444711848,"t":1708884000}
{"o":12779.491421393,"h":12847.6483252679,"l":12751.3905544619,"c":12808.9974811342,"v":197880.9073888867,"t":1708887600}
{"o":12808.9974811342,"h":12936.7435688134,"l":12802.6726972909,"c":12839.4939696761,"v":309851.4177801767,"t":1708891200}
{"o":12839.4939696761,"h":12869.550391091,"l":12781.5461704209,"c":12817.3862915818,"v":224415.9168117672,"t":1708894800}
{"o":12817.3862915818,"h":12878.4608324942,"l":12767.7172730701,"c":12826.6187609308,"v":250328.2939221835,"t":1708898400}
{"o":12826.6187609308,"h":12844.2648303339,"l":12771.7754949279,"c":12820.5839940306,"v":164997.24386685,"t":1708902000}
{"o":12820.5839940306,"h":12884.1175731074,"l":12776.8445356763,"c":12879.4669655552,"v":209257.2242076798,"t":1708905600}
{"o":12879.4669655552,"h":12971.3257632261,"l":12720.7142968614,"c":12811.5058394347,"v":265944.1156825843,"t":1708909200}
{"o":12811.5058394347,"h":12825.7106566839,"l":12705.6998045812,"c":12707.2663831188,"v":189190.510771946,"t":1708912800}
{"o":12707.2663831188,"h":12820.6551188385,"l":12667.8676204142,"c":12817.2350579949,"v":208735.8292654832,"t":1708916400}
{"o":12817.2350579949,"h":12841.1380106373,"l":12752.7510277281,"c":12781.9968837286,"v":185367.8642578195,"t":1708920000}
{"o":12781.9968837286,"h":12894.6280958533,"l":12767.3456035319,"c":12881.5344734379,"v":186434.5381801813,"t":1708923600}
{"o":12881.5344734379,"h":12911.5414677083,"l":12851.7969943324,"c":12907.1369304879,"v":167664.9948760219,"t":1708927200}
{"o":12907.1369304879,"h":12916.9661427078,"l":12781.524288707,"c":12795.9425340306,"v":172409.8574366354,"t":1708930800}
{"o":12795.9425340306,"h":12903.6907298982,"l":12783.399222788,"c":12831.5100427036,"v":178096.2068802742,"t":1708934400}
{"o":12831.5100427036,"h":12886.7290604418,"l":12554.544702845,"c":12574.2439368726,"v":368836.1655823427,"t":1708938000}
{"o":12574.2439368726,"h":12678.780043231,"l":12565.6716997347,"c":12615.5866907556,"v":217417.0467984704,"t":1708941600}
{"o":12615.5866907556,"h":12625.603654291,"l":12465.9190517855,"c":12510.5375642624,"v":263996.2517445374,"t":1708945200}
{"o":12510.5375642624,"h":12574.3269426243,"l":12426.3417993569,"c":12561.5975575759,"v":266606.7399085468,"t":1708948800}
{"o":12561.5975575759,"h":12654.2083526736,"l":12505.7244853297,"c":12582.7693217805,"v":313531.4465190204,"t":1708952400}
{"o":12582.7693217805,"h":12833.5248570928,"l":12576.3869090146,"c":12826.7749668949,"v":250096.4706465011,"t":1708956000}
{"o":12826.7749668949,"h":13014.9711860193,"l":12776.9212265151,"c":13008.4524082987,"v":496788.6425370993,"t":1708959600}
{"o":13008.4524082987,"h":13272.274378696,"l":12957.9538366588,"c":13246.7587950362,"v":508099.5160042478,"t":1708963200}
{"o":13246.7587950362,"h":13605.807994491,"l":13237.2363179524,"c":13582.6992756304,"v":479151.0037926284,"t":1708966800}
{"o":13582.6992756304,"h":13663.8305101492,"l":13482.2422828099,"c":13545.1341875531,"v":522776.2221273804,"t":1708970400}
{"o":13545.1341875531,"h":13627.320870282,"l":13433.2655563477,"c":13600.7599136504,"v":440818.2982660409,"t":1708974000}
{"o":13600.7599136504,"h":13686.9006585184,"l":13461.6027040269,"c":13533.0583270191,"v":429282.1879470152,"t":1708977600}
{"o":13533.0583270191,"h":13540.3615759929,"l":13440.5324724134,"c":13505.3942142444,"v":271315.7595466936,"t":1708981200}
{"o":13505.3942142444,"h":13732.6498622172,"l":13491.1688621602,"c":13602.4239683802,"v":362157.7340358227,"t":1708984800}
{"o":13602.4239683802,"h":13665.8054278487,"l":13562.314544312,"c":13625.4365362706,"v":259223.1771760684,"t":1708988400}
{"o":13625.4365362706,"h":13758.923687294,"l":13534.2151809807,"c":13728.7887055491,"v":355004.7831364438,"t":1708992000}
{"o":13728.7887055491,"h":13917.3045368068,"l":13704.0554954705,"c":13726.3668280306,"v":520320.330217295,"t":1708995600}
{"o":13726.3668280306,"h":13871.6583119331,"l":13617.6779408121,"c":13785.1743666713,"v":698839.1945740271,"t":1708999200}
{"o":13785.1743666713,"h":13900.8706618236,"l":13651.2827600553,"c":13659.0937424661,"v":475921.4181819215,"t":1709002800}
{"o":13659.0937424661,"h":13706.954824387,"l":13530.3468520086,"c":13549.9244355041,"v":470229.4805541687,"t":1709006400}
{"o":13549.9244355041,"h":13682.5807426321,"l":13529.3765050287,"c":13665.9366750984,"v":278098.2722186363,"t":1709010000}
{"o":13665.9366750984,"h":13808.667200383,"l":13663.255164302,"c":13792.5428733496,"v":282652.2430998138,"t":1709013600}
{"o":13792.5428733496,"h":13813.0716729472,"l":13656.094052524,"c":13688.3853863132,"v":278526.7805666091,"t":1709017200}
{"o":13688.3853863132,"h":13851.4645300424,"l":13685.4808675126,"c":13767.4434972072,"v":229837.8705577406,"t":1709020800}
{"o":13767.4434972072,"h":13839.8176343365,"l":13750.7763704932,"c":13804.510733582,"v":284207.6678047567,"t":1709024400}
{"o":13804.510733582,"h":13896.9023140935,"l":13746.4480887423,"c":13862.1284989047,"v":262506.6417692588,"t":1709028000}
{"o":13862.1284989047,"h":13873.0931093463,"l":13706.657816512,"c":13815.9141399143,"v":275118.8852578119,"t":1709031600}
{"o":13815.9141399143,"h":13858.0250758428,"l":13642.4496616263,"c":13643.2409740335,"v":347404.0628131284,"t":1709035200}
{"o":13643.2409740335,"h":13706.7999603111,"l":13530.4171335687,"c":13671.4963543315,"v":382958.2418454607,"t":1709038800}
{"o":13671.4963543315,"h":13686.8048336532,"l":13452.7864940229,"c":13536.2563981792,"v":418653.4721217006,"t":1709042400}
{"o":13536.2563981792,"h":13575.2869325815,"l":13178.1876531569,"c":13236.9484665939,"v":607850.2139237627,"t":1709046000}
{"o":13236.9484665939,"h":13355.690256061,"l":13043.2785190426,"c":13245.5665350898,"v":562758.2136653895,"t":1709049600}
{"o":13245.5665350898,"h":13321.8978805185,"l":13207.0487076963,"c":13283.8969586283,"v":395161.3815253659,"t":1709053200}
{"o":13283.8969586283,"h":13349.1245527018,"l":13251.9175449038,"c":13291.6979886996,"v":274109.9644292843,"t":1709056800}
{"o":13291.6979886996,"h":13442.1580788609,"l":13263.2112503455,"c":13434.1059681436,"v":489848.5133573385,"t":1709060400}
{"o":13434.1059681436,"h":13490.4196895464,"l":13336.5637787156,"c":13486.5660495392,"v":356620.6739051917,"t":1709064000}
{"o":13486.5660495392,"h":13558.5055843884,"l":13430.7600477321,"c":13505.0387897307,"v":276566.206173442,"t":1709067600}
{"o":13505.0387897307,"h":13548.0138647199,"l":13425.3347063721,"c":13445.4988041908,"v":245078.6082270478,"t":1709071200}
{"o":13445.4988041908,"h":13465.0571154302,"l":13362.6626862721,"c":13434.988391474,"v":206034.9131368959,"t":1709074800}
{"o":13434.988391474,"h":13590.081653816,"l":13383.0722738826,"c":13466.6063559149,"v":321957.9958710076,"t":1709078400}
{"o":13466.6063559149,"h":13493.3046318727,"l":13306.6801870092,"c":13393.8329584013,"v":300759.4214628405,"t":1709082000}
{"o":13393.8329584013,"h":13424.1695881462,"l":13354.1437975005,"c":13389.144846597,"v":276296.7976578685,"t":1709085600}
{"o":13389.144846597,"h":13394.3255710521,"l":13301.172688646,"c":13339.2263581387,"v":223036.4679903611,"t":1709089200}
{"o":13339.2263581387,"h":13491.1632025149,"l":13333.6123926437,"c":13481.422217141,"v":377859.1711617445,"t":1709092800}
{"o":13481.422217141,"h":13533.9533149177,"l":13455.9981141604,"c":13474.4389507355,"v":184987.1546255705,"t":1709096400}
{"o":13474.4389507355,"h":13520.6447882195,"l":13434.5811768862,"c":13485.0287858107,"v":190811.4763576373,"t":1709100000}
{"o":13485.0287858107,"h":13654.7976856906,"l":13468.4203693648,"c":13643.9196858835,"v":230529.9618434938,"t":1709103600}
{"o":13643.9196858835,"h":13731.3289109741,"l":13541.3603705965,"c":13687.3997312739,"v":444246.4239166141,"t":1709107200}
{"o":13687.3997312739,"h":13886.0943507204,"l":13572.0073385549,"c":13874.1715078173,"v":524007.7845462949,"t":1709110800}
{"o":13874.1715078173,"h":14174.8429298206,"l":13764.7721340902,"c":14155.0355419596,"v":654840.3009942566,"t":1709114400}
{"o":14155.0355419596,"h":14245.7087580513,"l":13687.3863418494,"c":13815.6249331723,"v":691189.7966186897,"t":1709118000}
{"o":13815.6249331723,"h":13943.4939864172,"l":13730.5366683642,"c":13805.2104272449,"v":552627.1558503046,"t":1709121600}
{"o":13805.2104272449,"h":14032.1122613662,"l":13752.0500207366,"c":13998.8369229414,"v":688774.5307419454,"t":1709125200}
{"o":13998.8369229414,"h":14041.9740046938,"l":13706.3265763661,"c":13874.4993335524,"v":708837.3746578627,"t":1709128800}
{"o":13874.4993335524,"h":14040.765992742,"l":13734.0442163082,"c":14014.6738362098,"v":607617.6247367291,"t":1709132400}
{"o":14014.6738362098,"h":14448.9271025323,"l":14006.1058199459,"c":14405.4695093912,"v":857249.0272402132,"t":1709136000}
{"o":14405.4695093912,"h":14498.4742534845,"l":13558.6986072276,"c":14199.4255961607,"v":1357103.044786111,"t":1709139600}
{"o":14199.4255961607,"h":14212.7818922948,"l":13473.0150955753,"c":14016.4635494933,"v":1164686.0689808107,"t":1709143200}
{"o":14016.4635494933,"h":14125.4601639155,"l":13781.8172228696,"c":13804.0188952044,"v":624269.5495865402,"t":1709146800}
{"o":13804.0188952044,"h":13970.1038776602,"l":13659.949162603,"c":13903.5238243254,"v":537007.7395448119,"t":1709150400}
{"o":13903.5238243254,"h":14412.4069003867,"l":13805.0344292989,"c":14380.2881697898,"v":582292.7422399307,"t":1709154000}
{"o":14380.2881697898,"h":14597.2498305312,"l":14311.1204934746,"c":14356.1686717694,"v":672135.6064498546,"t":1709157600}
{"o":14356.1686717694,"h":14757.5825027353,"l":14355.9722017267,"c":14754.4849700259,"v":640648.3785294625,"t":1709161200}
{"o":14754.4849700259,"h":15178.9644458136,"l":14547.3137039632,"c":15178.9644458136,"v":963193.405395944,"t":1709164800}
{"o":15178.9644458136,"h":15388.3154081988,"l":14984.3435867359,"c":15322.9086316876,"v":644352.6402363431,"t":1709168400}
{"o":15322.9086316876,"h":15414.9929654815,"l":15037.9570263506,"c":15054.3706621538,"v":580657.2739499402,"t":1709172000}
{"o":15054.3706621538,"h":15367.9688960402,"l":14991.1368213153,"c":15301.8246454348,"v":525998.2869818704,"t":1709175600}
{"o":15301.8246454348,"h":15444.0544496318,"l":15153.39987991,"c":15226.9151240854,"v":472488.9540191619,"t":1709179200}
{"o":15226.9151240854,"h":15579.3099086162,"l":15162.9877750087,"c":15354.2435987026,"v":528374.4918409657,"t":1709182800}
{"o":15354.2435987026,"h":15485.490293252,"l":15185.1496669143,"c":15300.3756495652,"v":462900.729974615,"t":1709186400}
{"o":15300.3756495652,"h":15609.1479359308,"l":15139.2661942303,"c":15551.204786423,"v":401337.0813565883,"t":1709190000}
{"o":15551.204786423,"h":16388.5326643853,"l":15511.2587764013,"c":16300.7758809521,"v":763672.4837582876,"t":1709193600}
{"o":16300.7758809521,"h":16463.178452841,"l":15896.4198056614,"c":15987.6602985547,"v":548223.9718273976,"t":1709197200}
{"o":15987.6602985547,"h":16004.2644524824,"l":15850.179946372,"c":15951.8690869802,"v":382139.2254038145,"t":1709200800}
{"o":15951.8690869802,"h":16205.1548115048,"l":15883.3447129476,"c":16006.7283443034,"v":402911.3908545178,"t":1709204400}
{"o":16006.7283443034,"h":16181.1717290772,"l":15770.7810700469,"c":16004.4567406595,"v":477545.2479914916,"t":1709208000}
{"o":16004.4567406595,"h":16606.0473413547,"l":15996.3865127886,"c":16455.0588165572,"v":566619.9452585317,"t":1709211600}
{"o":16455.0588165572,"h":16686.2423798332,"l":16227.8761771115,"c":16310.8395156541,"v":726619.0250548775,"t":1709215200}
{"o":16310.8395156541,"h":16441.9988761693,"l":16180.8062866317,"c":16399.5686867915,"v":499560.6842844874,"t":1709218800}
{"o":16399.5686867915,"h":16486.6895101256,"l":15784.0324486076,"c":16178.1968750039,"v":674495.5063000483,"t":1709222400}
{"o":16178.1968750039,"h":16350.2393070432,"l":15668.0256780567,"c":15914.531173611,"v":730818.7440273195,"t":1709226000}
{"o":15914.531173611,"h":16074.7435163492,"l":15660.1148020599,"c":15813.287908409,"v":559428.6222759432,"t":1709229600}
{"o":15813.287908409,"h":16159.439453965,"l":15739.4262658406,"c":16135.946009935,"v":336399.5853232911,"t":1709233200}
{"o":16135.946009935,"h":16363.4903045525,"l":16115.4184852738,"c":16190.7040526985,"v":349239.3110493774,"t":1709236800}
{"o":16190.7040526985,"h":16190.7040526985,"l":15470.7467365407,"c":15841.0718082434,"v":682608.2496109799,"t":1709240400}
{"o":15841.0718082434,"h":15883.7999078055,"l":15213.0461968683,"c":15329.3171129183,"v":617358.7599791924,"t":1709244000}
{"o":15329.3171129183,"h":15667.7067309574,"l":15323.4204906421,"c":15573.3256334753,"v":483356.3180485984,"t":1709247600}
{"o":15573.3256334753,"h":16462.2552260127,"l":15573.2874667348,"c":16449.4793650276,"v":676940.3982774842,"t":1709251200}
{"o":16449.4793650276,"h":16984.1834076876,"l":16292.5855726441,"c":16813.020147606,"v":810946.3006317079,"t":1709254800}
{"o":16813.020147606,"h":16922.3456890596,"l":16394.0289757401,"c":16596.0744089883,"v":698516.8088882675,"t":1709258400}
{"o":16596.0744089883,"h":16892.3126079304,"l":16551.9264267436,"c":16601.9322109595,"v":638207.251237153,"t":1709262000}
{"o":16601.9322109595,"h":17042.3747803186,"l":16581.4831930621,"c":17030.9085657762,"v":577893.9614853954,"t":1709265600}
{"o":17030.9085657762,"h":17092.014977868,"l":16550.6915944187,"c":16612.1534975804,"v":442781.2958888909,"t":1709269200}
{"o":16612.1534975804,"h":16754.7122164447,"l":16447.0821759692,"c":16536.9453236484,"v":345572.4669971509,"t":1709272800}
{"o":16536.9453236484,"h":16636.6406334647,"l":16314.4818805944,"c":16346.7035778365,"v":394792.1637760567,"t":1709276400}
{"o":16346.7035778365,"h":16512.5113245287,"l":16230.2231159854,"c":16400.7655940719,"v":426994.6252903646,"t":1709280000}
{"o":16400.7655940719,"h":16644.6135485233,"l":16383.4716947931,"c":16608.0774547557,"v":345820.0107788043,"t":1709283600}
{"o":16608.0774547557,"h":16727.7822150439,"l":16521.3234252112,"c":16628.3611184296,"v":383486.4374437816,"t":1709287200}
{"o":16628.3611184296,"h":16786.2110461,"l":16541.5979577894,"c":16781.8628811457,"v":439808.5068495686,"t":1709290800}
{"o":16781.8628811457,"h":16781.8628811457,"l":16573.8375383653,"c":16642.7864913565,"v":423968.5454576127,"t":1709294400}
{"o":16642.7864913565,"h":16729.463634124,"l":16537.0196002573,"c":16717.7468401498,"v":455891.3057134902,"t":1709298000}
{"o":16717.7468401498,"h":16726.725223102,"l":16288.8394646667,"c":16468.928657336,"v":580821.6656949663,"t":1709301600}
{"o":16468.928657336,"h":16545.170663116,"l":16137.8552729225,"c":16256.2471282105,"v":707750.9544026138,"t":1709305200}
{"o":16256.2471282105,"h":16300.4422599575,"l":16050.098731947,"c":16054.9533163899,"v":546655.7366630282,"t":1709308800}
{"o":16054.9533163899,"h":16466.2792732811,"l":16042.2957833784,"c":16353.9466455835,"v":602207.5160765181,"t":1709312400}
{"o":16353.9466455835,"h":16528.614816743,"l":16198.5914478519,"c":16465.0395604648,"v":528415.5049136622,"t":1709316000}
{"o":16465.0395604648,"h":16518.1427868874,"l":16122.0016801911,"c":16235.7748868891,"v":462485.5814230241,"t":1709319600}
{"o":16235.7748868891,"h":16347.499806064,"l":16102.5078979522,"c":16338.8297722125,"v":557263.8348401265,"t":1709323200}
{"o":16338.8297722125,"h":16338.8297722125,"l":16102.3638048104,"c":16223.7054660094,"v":492524.7880089484,"t":1709326800}
{"o":16223.7054660094,"h":16326.7103008227,"l":16111.9906635878,"c":16201.0259032017,"v":499409.077382443,"t":1709330400}
{"o":16201.0259032017,"h":16318.0676199211,"l":16045.1176122384,"c":16058.5881204714,"v":446520.8385261065,"t":1709334000}
{"o":16058.5881204714,"h":16313.8010208803,"l":16033.9296002385,"c":16168.1887379213,"v":678307.9071687927,"t":1709337600}
{"o":16168.1887379213,"h":16168.1887379213,"l":15776.0524454832,"c":16003.9179952303,"v":753186.6283908159,"t":1709341200}
{"o":16003.9179952303,"h":16126.5190205957,"l":15941.3660161999,"c":16094.4789813939,"v":389070.6614507145,"t":1709344800}
{"o":16094.4789813939,"h":16149.5582256667,"l":16015.3008175275,"c":16132.4859540858,"v":429475.8098412455,"t":1709348400}
{"o":16132.4859540858,"h":16209.3409513641,"l":16025.1064140475,"c":16038.3052761591,"v":290509.0801550053,"t":1709352000}
{"o":16038.3052761591,"h":16062.7166232611,"l":15862.1257759779,"c":15918.396132856,"v":353434.0096727748,"t":1709355600}
{"o":15918.396132856,"h":16063.1676100604,"l":15868.5989663612,"c":16017.6883021065,"v":291744.6125337008,"t":1709359200}
{"o":16017.6883021065,"h":16028.7211679251,"l":15877.5134045552,"c":16017.4346418715,"v":335334.6467246246,"t":1709362800}
{"o":16017.4346418715,"h":16183.6909528181,"l":15855.4551858551,"c":16098.9314705424,"v":483776.814093018,"t":1709366400}
{"o":16098.9314705424,"h":16177.9152309165,"l":15795.4306593552,"c":15942.1339579428,"v":535042.2321704545,"t":1709370000}
{"o":15942.1339579428,"h":16118.2883553584,"l":15876.3658000342,"c":15911.2460789787,"v":326938.8691551251,"t":1709373600}
{"o":15911.2460789787,"h":16035.3182895491,"l":15906.4796792621,"c":15972.0834485776,"v":283957.9604990737,"t":1709377200}
{"o":15972.0834485776,"h":16146.6172388849,"l":15942.7405990478,"c":16085.8958667767,"v":317664.4783225508,"t":1709380800}
{"o":16085.8958667767,"h":16175.9734522501,"l":15975.1934888722,"c":16039.7684336598,"v":378456.3058962739,"t":1709384400}
{"o":16039.7684336598,"h":16045.0916266267,"l":15799.369463383,"c":15930.3918005891,"v":553787.2324477123,"t":1709388000}
{"o":15930.3918005891,"h":15982.032729249,"l":15815.474738331,"c":15866.6965868,"v":436759.5715865457,"t":1709391600}
{"o":15866.6965868,"h":15960.0741386679,"l":15804.4147241087,"c":15911.1710630621,"v":447867.8362530912,"t":1709395200}
{"o":15911.1710630621,"h":15965.5376258893,"l":15846.0161315791,"c":15870.8640430144,"v":336138.8552327302,"t":1709398800}
{"o":15870.8640430144,"h":16085.9969781279,"l":15859.0477982278,"c":16074.9913417468,"v":368734.6147150073,"t":1709402400}
{"o":16074.9913417468,"h":16217.4409794073,"l":16060.0738111417,"c":16200.0558011228,"v":390617.5073380782,"t":1709406000}
{"o":16200.0558011228,"h":16289.8865876693,"l":15930.5494326019,"c":16018.6919751188,"v":484640.7489346198,"t":1709409600}
{"o":16018.6919751188,"h":16086.8818834758,"l":15933.3398027339,"c":15973.7207633814,"v":386255.7495975189,"t":1709413200}
{"o":15973.7207633814,"h":16036.0056155548,"l":15898.7875500402,"c":15908.9066018019,"v":444835.9478018488,"t":1709416800}
{"o":15908.9066018019,"h":16134.1745785702,"l":15906.298467309,"c":16130.32692463,"v":495385.5524394881,"t":1709420400}
{"o":16130.32692463,"h":16156.8123979409,"l":15966.5682888763,"c":15978.5159416567,"v":741097.2213705446,"t":1709424000}
{"o":15978.5159416567,"h":16204.5821251629,"l":15923.4272743927,"c":16128.4083734463,"v":625318.6134305835,"t":1709427600}
{"o":16128.4083734463,"h":16158.8132404792,"l":15908.8708878938,"c":16015.3545594017,"v":475794.6118146378,"t":1709431200}
{"o":16015.3545594017,"h":16162.001746697,"l":15993.4551012452,"c":16137.1776607251,"v":404709.2340125948,"t":1709434800}
{"o":16137.1776607251,"h":16188.5229134958,"l":16075.3481887651,"c":16147.7918993907,"v":512921.572394304,"t":1709438400}
{"o":16147.7918993907,"h":16160.848607865,"l":16034.934226198,"c":16066.6474056656,"v":496476.6004515099,"t":1709442000}
{"o":16066.6474056656,"h":16149.8703980631,"l":15926.0503471034,"c":16017.6877125701,"v":459778.4906337422,"t":1709445600}
{"o":16017.6877125701,"h":16056.3726499116,"l":15468.5172632591,"c":15721.523983784,"v":883063.3040086249,"t":1709449200}
{"o":15721.523983784,"h":15804.6224095795,"l":15531.6814143309,"c":15721.6215561351,"v":681524.3386151796,"t":1709452800}
{"o":15721.6215561351,"h":16269.0568837872,"l":15688.855837171,"c":16098.6305748528,"v":531593.2963031344,"t":1709456400}
{"o":16098.6305748528,"h":16170.7010048376,"l":15980.8290659977,"c":16003.2589858682,"v":443265.3795558406,"t":1709460000}
{"o":16003.2589858682,"h":16077.1887024978,"l":15956.9458996395,"c":15961.5170070565,"v":433394.6509838646,"t":1709463600}
{"o":15961.5170070565,"h":16003.1760784868,"l":15810.5389433205,"c":15895.2749159665,"v":688834.4671393782,"t":1709467200}
{"o":15895.2749159665,"h":15987.8212350131,"l":15876.6591120865,"c":15951.5672211851,"v":480431.8232512995,"t":1709470800}
{"o":15951.5672211851,"h":16075.7264144839,"l":15894.5452390962,"c":15957.9146170752,"v":663812.8240886778,"t":1709474400}
{"o":15957.9146170752,"h":16063.7826062353,"l":15950.0834446617,"c":16036.3091249416,"v":577778.7277621824,"t":1709478000}
{"o":16036.3091249416,"h":16157.4920976536,"l":15968.4216170128,"c":16152.2405642378,"v":572877.9820911965,"t":1709481600}
{"o":16152.2405642378,"h":16240.4359000682,"l":16085.4188604709,"c":16163.6086846536,"v":620180.8108210635,"t":1709485200}
{"o":16163.6086846536,"h":16258.5015196256,"l":16118.0645371638,"c":16182.6331207652,"v":631202.8165468944,"t":1709488800}
{"o":16182.6331207652,"h":16232.8970082495,"l":16113.019304354,"c":16136.057483424,"v":597809.3855480028,"t":1709492400}
{"o":16136.057483424,"h":16180.3268695037,"l":16064.1794647842,"c":16082.2222705273,"v":576023.0876075038,"t":1709496000}
{"o":16082.2222705273,"h":16154.5366655397,"l":16057.4089530489,"c":16137.1937563094,"v":481571.7181490664,"t":1709499600}
{"o":16137.1937563094,"h":16366.5684536276,"l":16085.2854134073,"c":16224.2803540265,"v":718147.4863590054,"t":1709503200}
{"o":16224.2803540265,"h":16268.7092029485,"l":16058.1851460349,"c":16131.9625292227,"v":702255.5175813818,"t":1709506800}
{"o":16131.9625292227,"h":16481.5524435085,"l":16029.6366860936,"c":16216.5175985534,"v":975423.2212603351,"t":1709510400}
{"o":16216.5175985534,"h":16271.8573855957,"l":16060.9768080988,"c":16137.2733372482,"v":843415.2493179198,"t":1709514000}
{"o":16137.2733372482,"h":16177.8884608683,"l":16005.0071545772,"c":16126.1658941144,"v":655714.105352588,"t":1709517600}
{"o":16126.1658941144,"h":16136.0347816783,"l":15925.5934642607,"c":15991.0381024462,"v":517112.9931016169,"t":1709521200}
{"o":15991.0381024462,"h":16107.8830876448,"l":15930.3701986195,"c":16078.3602062236,"v":445974.5160897336,"t":1709524800}
{"o":16078.3602062236,"h":16100.2610785633,"l":15962.1625650208,"c":15978.4713558123,"v":436219.2772871929,"t":1709528400}
{"o":15978.4713558123,"h":16040.1178437164,"l":15944.046456189,"c":16017.7902591623,"v":396891.2041701877,"t":1709532000}
{"o":16017.7902591623,"h":16067.2764686894,"l":15957.0201470122,"c":16062.2530843999,"v":434673.2262918256,"t":1709535600}
{"o":16062.2530843999,"h":16399.5008925956,"l":16044.1212589469,"c":16348.2571968663,"v":673845.6731729178,"t":1709539200}
{"o":16348.2571968663,"h":16729.222329963,"l":16223.9553726853,"c":16654.3422181159,"v":658621.6150583803,"t":1709542800}
{"o":16654.3422181159,"h":16668.1951492245,"l":16181.8691812305,"c":16313.2633005673,"v":803181.5159240805,"t":1709546400}
{"o":16313.2633005673,"h":16474.013977288,"l":16207.6981141302,"c":16429.7030130594,"v":504451.6466560452,"t":1709550000}
{"o":16429.7030130594,"h":16573.3588282679,"l":16331.2682224826,"c":16451.9445628454,"v":556750.5626772571,"t":1709553600}
{"o":16451.9445628454,"h":16527.1940937039,"l":16147.8525041305,"c":16214.9766129016,"v":624832.4543355814,"t":1709557200}
{"o":16214.9766129016,"h":16403.1951363485,"l":16061.7453684537,"c":16358.4364355817,"v":851929.3296340761,"t":1709560800}
{"o":16358.4364355817,"h":16495.0488508164,"l":16311.2994658723,"c":16345.4306474859,"v":806795.4263233579,"t":1709564400}
{"o":16345.4306474859,"h":16372.0107615417,"l":16044.079071713,"c":16081.3767263323,"v":884772.0117096793,"t":1709568000}
{"o":16081.3767263323,"h":16218.2768852173,"l":15810.0020168284,"c":15818.4035852905,"v":1230572.7063576127,"t":1709571600}
{"o":15818.4035852905,"h":16133.7902417873,"l":15807.3915059127,"c":16133.7902417873,"v":1396733.1961008327,"t":1709575200}
{"o":16133.7902417873,"h":16187.4241965442,"l":15968.3189312031,"c":16079.6235958981,"v":864509.657317534,"t":1709578800}
{"o":16079.6235958981,"h":16103.5091216862,"l":15985.636671888,"c":16072.5612335021,"v":763253.4295499149,"t":1709582400}
{"o":16072.5612335021,"h":16180.9091287596,"l":15912.8284058374,"c":16180.2253848579,"v":667010.9081901534,"t":1709586000}
{"o":16180.2253848579,"h":16258.0860256302,"l":16096.7260904701,"c":16224.5457990469,"v":531369.8786430523,"t":1709589600}
{"o":16224.5457990469,"h":16542.519636958,"l":16201.7708915512,"c":16528.9131397325,"v":829259.6600781638,"t":1709593200}
{"o":16528.9131397325,"h":16544.3408282544,"l":16328.2659723387,"c":16358.1071491086,"v":743015.8854626456,"t":1709596800}
{"o":16358.1071491086,"h":16475.6750412515,"l":16270.8798040631,"c":16413.3664465329,"v":714102.5726997553,"t":1709600400}
{"o":16413.3664465329,"h":16424.8288133586,"l":16047.9377961762,"c":16125.7743309988,"v":649650.5888170846,"t":1709604000}
{"o":16125.7743309988,"h":16174.9436262871,"l":16037.1470652044,"c":16144.1969744202,"v":473089.277621449,"t":1709607600}
{"o":16144.1969744202,"h":16398.4218782497,"l":16023.4033960065,"c":16092.6564462063,"v":765304.0037245794,"t":1709611200}
{"o":16092.6564462063,"h":16456.1248281413,"l":15831.7137361826,"c":16442.8232861208,"v":867812.2848084399,"t":1709614800}
{"o":16442.8232861208,"h":16446.9947079931,"l":16238.9448247819,"c":16348.0735151862,"v":640419.7297604411,"t":1709618400}
{"o":16348.0735151862,"h":16372.8893618531,"l":16053.2203549561,"c":16058.3143548302,"v":539125.3248157708,"t":1709622000}
{"o":16058.3143548302,"h":16185.0836199099,"l":15991.7061341685,"c":16130.4637542382,"v":693236.2030785565,"t":1709625600}
{"o":16130.4637542382,"h":16202.7241085569,"l":16025.3800376995,"c":16127.3609406128,"v":477455.1311613783,"t":1709629200}
{"o":16127.3609406128,"h":16378.2801190218,"l":16102.2676439641,"c":16299.4442416391,"v":951023.5335323875,"t":1709632800}
{"o":16299.4442416391,"h":16376.7441514836,"l":16191.6974668024,"c":16200.6816107528,"v":606484.1349321303,"t":1709636400}
{"o":16200.6816107528,"h":16433.3971932567,"l":16200.6816107528,"c":16388.8581246764,"v":728946.5973085535,"t":1709640000}
{"o":16388.8581246764,"h":16496.0470184513,"l":16304.0063136965,"c":16453.3761034877,"v":799465.7771557503,"t":1709643600}
{"o":16453.3761034877,"h":17195.6959788573,"l":16331.4631391732,"c":16998.7024520018,"v":1262209.5791478597,"t":1709647200}
{"o":16998.7024520018,"h":17713.321532615,"l":16797.7102674411,"c":17259.3077017748,"v":1454685.5012375619,"t":1709650800}
{"o":17259.3077017748,"h":17414.6695751754,"l":16329.7214952427,"c":16494.2043036639,"v":1318567.727546721,"t":1709654400}
{"o":16494.2043036639,"h":16802.6451716291,"l":15951.0204776947,"c":16743.4058383918,"v":1064608.5905401891,"t":1709658000}
{"o":16743.4058383918,"h":16743.4058383918,"l":16207.567103362,"c":16257.9670159008,"v":806716.4770588292,"t":1709661600}
{"o":16257.9670159008,"h":16452.5549318677,"l":14619.3952797894,"c":14802.8785919335,"v":1352980.7280502459,"t":1709665200}
{"o":14802.8785919335,"h":15324.206017947,"l":14518.8652747764,"c":14702.178482992,"v":1727493.6715647685,"t":1709668800}
{"o":14702.178482992,"h":15497.418419354,"l":14676.8463553333,"c":15044.8689352927,"v":1256870.0734343848,"t":1709672400}
{"o":15044.8689352927,"h":15129.3844543557,"l":14677.7902827337,"c":15119.9886612102,"v":957681.8754324049,"t":1709676000}
{"o":15119.9886612102,"h":15799.7862684359,"l":15059.8280627188,"c":15559.0355076348,"v":824373.3554306435,"t":1709679600}
{"o":15559.0355076348,"h":15728.7774303812,"l":15313.0846230994,"c":15327.0782574842,"v":778898.2887693369,"t":1709683200}
{"o":15327.0782574842,"h":15479.3879836105,"l":15112.6118454122,"c":15147.9251736108,"v":600110.2820330068,"t":1709686800}
{"o":15147.9251736108,"h":15231.9381540929,"l":14900.841395246,"c":14904.3881803843,"v":583604.9246989263,"t":1709690400}
{"o":14904.3881803843,"h":15210.382523499,"l":14896.2687699947,"c":15175.4622846613,"v":502217.9025011546,"t":1709694000}
{"o":15175.4622846613,"h":15634.7778232607,"l":15171.733686594,"c":15605.6633409617,"v":565106.7023485986,"t":1709697600}
{"o":15605.6633409617,"h":16080.7689923611,"l":15500.5035078379,"c":16064.0092102488,"v":802531.5976222851,"t":1709701200}
{"o":16064.0092102488,"h":16461.708213272,"l":16021.0503749748,"c":16369.076299568,"v":849877.3540541069,"t":1709704800}
{"o":16369.076299568,"h":16527.9814670885,"l":16235.9707416399,"c":16507.8153271667,"v":716253.4754439509,"t":1709708400}
{"o":16507.8153271667,"h":16718.4710677502,"l":16355.7371256013,"c":16392.4063372251,"v":781749.2991707617,"t":1709712000}
{"o":16392.4063372251,"h":16474.9251868117,"l":16016.8593246636,"c":16024.814905731,"v":667710.4640049449,"t":1709715600}
{"o":16024.814905731,"h":16296.5986593563,"l":16024.814905731,"c":16224.7358498186,"v":824049.374223284,"t":1709719200}
{"o":16224.7358498186,"h":16478.7416995773,"l":16188.5118109763,"c":16349.3876604672,"v":894690.9078924017,"t":1709722800}
{"o":16349.3876604672,"h":16388.3915870731,"l":15788.0484000478,"c":15895.4950130036,"v":833161.6003259103,"t":1709726400}
{"o":15895.4950130036,"h":15975.8554067006,"l":15674.7506262073,"c":15859.3953993631,"v":842620.4077909589,"t":1709730000}
{"o":15859.3953993631,"h":16052.2351724518,"l":15670.3051417321,"c":15781.7354917789,"v":915974.1515384922,"t":1709733600}
{"o":15781.7354917789,"h":15966.7472601738,"l":15552.3903259792,"c":15897.7525936369,"v":821203.7580343098,"t":1709737200}
{"o":15897.7525936369,"h":16068.1890707427,"l":15873.725278687,"c":16036.3071424141,"v":895028.4934715364,"t":1709740800}
{"o":16036.3071424141,"h":16169.8378433178,"l":15912.3560097691,"c":16117.0348264357,"v":817908.9547464428,"t":1709744400}
{"o":16117.0348264357,"h":16167.0261611398,"l":15938.5475539447,"c":16146.9871059327,"v":802913.9375853839,"t":1709748000}
{"o":16146.9871059327,"h":16384.4058446603,"l":16057.804971217,"c":16234.9611989393,"v":867318.0383632568,"t":1709751600}
{"o":16234.9611989393,"h":16330.3051079384,"l":16147.952609993,"c":16304.104613945,"v":797523.0578912522,"t":1709755200}
{"o":16304.104613945,"h":16423.1708222166,"l":16188.3396891193,"c":16392.5630644785,"v":747680.9476575669,"t":1709758800}
{"o":16392.5630644785,"h":16396.9671645664,"l":16149.3897597034,"c":16205.5961929371,"v":912724.3441962323,"t":1709762400}
{"o":16205.5961929371,"h":16380.3512276306,"l":16151.738306281,"c":16213.2618049704,"v":794196.4837215143,"t":1709766000}
{"o":16213.2618049704,"h":16715.9001275445,"l":16191.5852497532,"c":16678.9235278169,"v":944568.452993558,"t":1709769600}
{"o":16678.9235278169,"h":17019.4352113105,"l":16427.172510454,"c":17004.51579985,"v":1156879.0422570263,"t":1709773200}
{"o":17004.51579985,"h":17450.4564456734,"l":16884.7238403219,"c":17439.1317933247,"v":1199383.2055440994,"t":1709776800}
{"o":17439.1317933247,"h":17542.1665129303,"l":17089.4170779656,"c":17126.3243866464,"v":1065192.6567157938,"t":1709780400}
{"o":17126.3243866464,"h":17349.1794542654,"l":17048.6589361213,"c":17109.2712216114,"v":884152.6624199213,"t":1709784000}
{"o":17109.2712216114,"h":17311.9890286151,"l":16868.674220225,"c":17019.2964478325,"v":846103.5185708968,"t":1709787600}
{"o":17019.2964478325,"h":17223.3347204301,"l":16847.0937068234,"c":17221.9015891968,"v":603346.7882827665,"t":1709791200}
{"o":17221.9015891968,"h":17316.2709228261,"l":17024.0615598669,"c":17137.607563769,"v":574109.328552279,"t":1709794800}
{"o":17137.607563769,"h":17499.1217226338,"l":17121.2772258271,"c":17457.784445776,"v":696200.5270407905,"t":1709798400}
{"o":17457.784445776,"h":17569.0585646282,"l":17321.1495458731,"c":17339.7654579558,"v":567824.1083144011,"t":1709802000}
{"o":17339.7654579558,"h":17454.8477847103,"l":17209.0074982474,"c":17219.1898247893,"v":525546.1978962197,"t":1709805600}
{"o":17219.1898247893,"h":17875.6572934051,"l":17138.7434913866,"c":17391.3805839695,"v":924293.2199113165,"t":1709809200}
{"o":17391.3805839695,"h":17788.2631120068,"l":17259.7774246386,"c":17696.8639936695,"v":699389.9742328619,"t":1709812800}
{"o":17696.8639936695,"h":17983.2455684382,"l":17553.786997252,"c":17933.12683732,"v":670763.5191144218,"t":1709816400}
{"o":17933.12683732,"h":18469.2795268778,"l":17832.0271637063,"c":18367.8372982098,"v":904375.0193507852,"t":1709820000}
{"o":18367.8372982098,"h":18477.3215800807,"l":18013.4462616763,"c":18109.8118344115,"v":748313.3133319898,"t":1709823600}
{"o":18109.8118344115,"h":18310.0773407485,"l":18080.6491294719,"c":18258.4404715343,"v":742312.9794935799,"t":1709827200}
{"o":18258.4404715343,"h":18288.4703061996,"l":18150.9199462596,"c":18188.4582471651,"v":828199.7234504821,"t":1709830800}
{"o":18188.4582471651,"h":18409.7035057278,"l":17931.6080613204,"c":18398.7365507762,"v":1057942.3172745844,"t":1709834400}
{"o":18398.7365507762,"h":18504.8300173106,"l":18267.005260723,"c":18450.9942208781,"v":935596.3444941865,"t":1709838000}
{"o":18450.9942208781,"h":18486.579609351,"l":18181.2468806726,"c":18210.7506101348,"v":927447.736356186,"t":1709841600}
{"o":18210.7506101348,"h":18235.2330538342,"l":17928.3558966863,"c":18032.5473553683,"v":900619.7294239156,"t":1709845200}
{"o":18032.5473553683,"h":18125.3350741446,"l":17909.4612407186,"c":17965.263822641,"v":786205.7158519145,"t":1709848800}
{"o":17965.263822641,"h":18057.5928184111,"l":17812.8878080069,"c":17841.986850845,"v":537179.9800438535,"t":1709852400}
{"o":17841.986850845,"h":18124.7527612904,"l":17830.6312283051,"c":18051.9378979832,"v":730232.0109580458,"t":1709856000}
{"o":18051.9378979832,"h":18168.2884293966,"l":17768.8408827117,"c":17938.1793695594,"v":673613.689388116,"t":1709859600}
{"o":17938.1793695594,"h":18099.4155992395,"l":17921.0571112749,"c":17988.5856201348,"v":681095.4839811381,"t":1709863200}
{"o":17988.5856201348,"h":18005.9647538052,"l":17841.2234755095,"c":17903.115488492,"v":649357.9953838759,"t":1709866800}
{"o":17903.115488492,"h":17964.58680168,"l":17726.7040941358,"c":17889.1918902344,"v":592154.9151726292,"t":1709870400}
{"o":17889.1918902344,"h":17921.7442330159,"l":17629.3565713894,"c":17707.7414173431,"v":517333.9066034671,"t":1709874000}
{"o":17707.7414173431,"h":18002.2677550338,"l":17639.6575205787,"c":17991.446608503,"v":584145.2451047782,"t":1709877600}
{"o":17991.446608503,"h":18061.0525864842,"l":17917.7952734474,"c":17944.382518377,"v":486652.4619473437,"t":1709881200}
{"o":17944.382518377,"h":18160.6341826095,"l":17923.7724687397,"c":18108.7544554607,"v":462137.6751551796,"t":1709884800}
{"o":18108.7544554607,"h":18189.0250175169,"l":17991.5482939211,"c":18030.8701418814,"v":479460.8696427183,"t":1709888400}
{"o":18030.8701418814,"h":18259.9414176102,"l":18011.0520594018,"c":18143.6185210584,"v":427210.0731029132,"t":1709892000}
{"o":18143.6185210584,"h":18494.0350450286,"l":18068.6905692378,"c":18475.5725327754,"v":500738.4301197195,"t":1709895600}
{"o":18475.5725327754,"h":18599.3780070144,"l":12239.7339531409,"c":12295.0469857017,"v":538528.6098380155,"t":1709899200}
{"o":12295.0469857017,"h":12376.8462032443,"l":12201.4572340049,"c":12309.8259711518,"v":611709.2620790763,"t":1709902800}
{"o":12309.8259711518,"h":12605.5140164135,"l":12239.9934883953,"c":12523.6235807439,"v":817093.3481292998,"t":1709906400}
{"o":12523.6235807439,"h":12579.2897635284,"l":11914.7836882143,"c":12016.6487647087,"v":1400593.3354956449,"t":1709910000}
{"o":12016.6487647087,"h":12265.9469848699,"l":11741.5117803092,"c":12245.1929936456,"v":1293643.4097946892,"t":1709913600}
{"o":12245.1929936456,"h":12445.3198447496,"l":12118.4181556849,"c":12360.2902660179,"v":1040682.8460668852,"t":1709917200}
{"o":12360.2902660179,"h":12375.1491024453,"l":12173.0310666664,"c":12218.7536510217,"v":984544.2681643873,"t":1709920800}
{"o":12218.7536510217,"h":12244.803795286,"l":169.511809336,"c":171.3672074513,"v":1081147.3058856132,"t":1709924400}
{"o":171.3672074513,"h":172.8481675236,"l":169.524478263,"c":169.961855576,"v":1012604.7675603748,"t":1709928000}
{"o":169.961855576,"h":170.5709139096,"l":166.5425649758,"c":167.3275458411,"v":1089089.448765432,"t":1709931600}
{"o":167.3275458411,"h":168.3781557909,"l":166.7825861087,"c":167.1776926802,"v":894525.4631104952,"t":1709935200}
{"o":167.1776926802,"h":172.016453715,"l":166.9193879873,"c":167.8700631764,"v":601051.0806417515,"t":1709938800}
{"o":167.8700631764,"h":170.5868985822,"l":167.760662188,"c":169.4924404776,"v":439404.9606197951,"t":1709942400}
{"o":169.4924404776,"h":169.698815384,"l":167.6417840844,"c":168.4188788201,"v":375831.3487165007,"t":1709946000}
{"o":168.4188788201,"h":170.2384322443,"l":167.7079534317,"c":169.7422281144,"v":371409.1200380201,"t":1709949600}
{"o":169.7422281144,"h":169.9346500999,"l":168.8938707657,"c":169.2925072276,"v":308674.705708564,"t":1709953200}
{"o":169.2925072276,"h":170.5697813936,"l":168.6485005754,"c":170.5507830568,"v":289844.7896848151,"t":1709956800}
{"o":170.5507830568,"h":172.0046567611,"l":169.7858935937,"c":171.7797648628,"v":300750.9367681909,"t":1709960400}
{"o":171.7797648628,"h":172.9244081322,"l":171.5704521132,"c":172.565215624,"v":309978.4216276314,"t":1709964000}
{"o":172.565215624,"h":172.9480486976,"l":171.7555137258,"c":172.1889268264,"v":332343.8672787517,"t":1709967600}
{"o":172.1889268264,"h":172.5288197597,"l":170.5980486634,"c":170.7940584165,"v":306633.9591876878,"t":1709971200}
{"o":170.7940584165,"h":172.2478183251,"l":170.1310378512,"c":170.5633217206,"v":334959.7039803275,"t":1709974800}
{"o":170.5633217206,"h":170.902109499,"l":168.2873414728,"c":170.2749928015,"v":328286.6987720261,"t":1709978400}
{"o":170.2749928015,"h":170.6827426072,"l":169.4801439994,"c":170.2003538301,"v":251304.6190153011,"t":1709982000}
{"o":170.2003538301,"h":170.365020987,"l":168.3557298357,"c":169.2575765341,"v":321260.6993397683,"t":1709985600}
{"o":169.2575765341,"h":169.9697555849,"l":168.613504428,"c":169.4717641092,"v":316795.3912131586,"t":1709989200}
{"o":169.4717641092,"h":170.2727882529,"l":168.8286712192,"c":169.7025653357,"v":364454.7764443475,"t":1709992800}
{"o":169.7025653357,"h":170.7894935212,"l":169.2344497544,"c":170.6035346641,"v":429200.4713209721,"t":1709996400}
{"o":170.6035346641,"h":170.7969885062,"l":168.4984724378,"c":168.6485821079,"v":447980.9654175161,"t":1710000000}
{"o":168.6485821079,"h":168.9791330857,"l":166.729050735,"c":168.1432362881,"v":513361.8577914903,"t":1710003600}
{"o":168.1432362881,"h":169.1207151454,"l":167.765074848,"c":168.0487011006,"v":402747.0688613183,"t":1710007200}
{"o":168.0487011006,"h":169.1015961465,"l":168.0487011006,"c":168.5820590774,"v":442262.9060944141,"t":1710010800}
{"o":168.5820590774,"h":169.6238019088,"l":168.4595040699,"c":169.3064979341,"v":441868.8835189839,"t":1710014400}
{"o":169.3064979341,"h":169.4798489523,"l":168.4915637071,"c":169.2612582586,"v":433254.3791105299,"t":1710018000}
{"o":169.2612582586,"h":170.1444240932,"l":167.9978818841,"c":168.1276080357,"v":443213.4353306994,"t":1710021600}
{"o":168.1276080357,"h":168.4453474868,"l":166.5972618731,"c":167.3702598068,"v":454351.8783658019,"t":1710025200}
{"o":167.3702598068,"h":169.5045448246,"l":166.8577958481,"c":169.0877946836,"v":491009.6845429738,"t":1710028800}
{"o":169.0877946836,"h":170.6123870172,"l":168.6707107175,"c":170.3544790014,"v":464933.8554489078,"t":1710032400}
{"o":170.3544790014,"h":171.9930856075,"l":170.057146503,"c":171.0955240762,"v":351087.7945044173,"t":1710036000}
{"o":171.0955240762,"h":171.168381531,"l":169.5011425116,"c":170.1164041045,"v":383368.3055257899,"t":1710039600}
{"o":170.1164041045,"h":170.7632880819,"l":169.9682120834,"c":170.2690655956,"v":363571.2520850937,"t":1710043200}
{"o":170.2690655956,"h":171.8063568801,"l":170.1584708955,"c":170.8985025702,"v":365636.9153888521,"t":1710046800}
{"o":170.8985025702,"h":171.4382961702,"l":170.3944454474,"c":170.7689020591,"v":372238.706684245,"t":1710050400}
{"o":170.7689020591,"h":172.1887758951,"l":170.323487855,"c":171.863748229,"v":430671.949880507,"t":1710054000}
{"o":171.863748229,"h":172.2456057014,"l":171.0925911435,"c":171.4007990431,"v":362066.7061987121,"t":1710057600}
{"o":171.4007990431,"h":171.5887179509,"l":168.9201873394,"c":169.6261160428,"v":442708.0042887193,"t":1710061200}
{"o":169.6261160428,"h":171.219930498,"l":169.4878927551,"c":170.1797747938,"v":414171.8644460082,"t":1710064800}
{"o":170.1797747938,"h":170.5256796184,"l":167.278421802,"c":168.570242157,"v":365190.926552769,"t":1710068400}
{"o":168.570242157,"h":169.1040159662,"l":167.2623335062,"c":168.6323942224,"v":378609.8222806017,"t":1710072000}
{"o":168.6323942224,"h":168.7453319919,"l":166.9851876904,"c":167.6144470689,"v":453331.3601057527,"t":1710075600}
{"o":167.6144470689,"h":167.8989596888,"l":164.2407937941,"c":166.954421342,"v":579733.8445135291,"t":1710079200}
{"o":166.954421342,"h":166.9984414006,"l":164.5307739893,"c":165.7824718674,"v":491025.9642300278,"t":1710082800}
{"o":165.7824718674,"h":168.1944874464,"l":165.6558275258,"c":167.0954730043,"v":469032.3576023417,"t":1710086400}
{"o":167.0954730043,"h":168.4567588618,"l":166.5611913161,"c":167.3859418368,"v":404695.5954844464,"t":1710090000}
{"o":167.3859418368,"h":168.2316836744,"l":166.7978477485,"c":167.7348348623,"v":395695.8322663409,"t":1710093600}
{"o":167.7348348623,"h":168.5257413424,"l":167.3430581353,"c":168.2623613916,"v":402392.8712841176,"t":1710097200}
{"o":168.2623613916,"h":168.4578901875,"l":167.1031087989,"c":168.0217245782,"v":416026.5924965566,"t":1710100800}
{"o":168.0217245782,"h":168.5607021013,"l":166.5165343819,"c":166.695303858,"v":438900.3226238298,"t":1710104400}
{"o":166.695303858,"h":166.7458442084,"l":162.7234146269,"c":164.3545388322,"v":610445.792033628,"t":1710108000}
{"o":164.3545388322,"h":167.4371982625,"l":164.2175212598,"c":167.3094349244,"v":441363.7256764425,"t":1710111600}
{"o":167.3094349244,"h":167.3925256751,"l":159.3728374828,"c":162.5495339023,"v":637793.1584859816,"t":1710115200}
{"o":162.5495339023,"h":163.2151713148,"l":158.6589367409,"c":160.5552045886,"v":730746.4600664283,"t":1710118800}
{"o":160.5552045886,"h":161.4858764617,"l":159.5129358628,"c":161.1294283269,"v":410998.7512233416,"t":1710122400}
{"o":161.1294283269,"h":163.8428552081,"l":160.8599120669,"c":163.3618105526,"v":427733.2216004655,"t":1710126000}
{"o":163.3618105526,"h":164.3190427088,"l":162.3410554285,"c":162.5345554922,"v":348209.640514733,"t":1710129600}
{"o":162.5345554922,"h":164.40770304,"l":162.493395956,"c":163.0209699802,"v":339742.857073043,"t":1710133200}
{"o":163.0209699802,"h":165.7423671703,"l":161.8559856988,"c":165.7423671703,"v":334448.1046187637,"t":1710136800}
{"o":165.7423671703,"h":171.59711015,"l":165.7423671703,"c":171.1078614797,"v":788177.8724285587,"t":1710140400}
{"o":171.1078614797,"h":173.7725402729,"l":170.9677376477,"c":172.5649388899,"v":463604.6696114035,"t":1710144000}
{"o":172.5649388899,"h":173.1955539016,"l":171.6485644114,"c":172.3867068737,"v":394864.218251766,"t":1710147600}
{"o":172.3867068737,"h":172.4488545442,"l":171.298698352,"c":171.8389119189,"v":308968.548180211,"t":1710151200}
{"o":171.8389119189,"h":173.5008256355,"l":170.9759088359,"c":171.6944849817,"v":423040.3478137149,"t":1710154800}
{"o":171.6944849817,"h":173.9173134273,"l":171.3112575862,"c":172.5104109869,"v":427704.7658059735,"t":1710158400}
{"o":172.5104109869,"h":172.8137628223,"l":169.4237513508,"c":169.8937939216,"v":531248.242618739,"t":1710162000}
{"o":169.8937939216,"h":173.6581269137,"l":169.8914069927,"c":170.5135774463,"v":506508.5489224851,"t":1710165600}
{"o":170.5135774463,"h":172.1206492314,"l":168.8756636235,"c":170.2581081104,"v":536313.8969361749,"t":1710169200}
{"o":170.2581081104,"h":171.2264281589,"l":168.9043201462,"c":170.1991879747,"v":638798.0741338197,"t":1710172800}
{"o":170.1991879747,"h":170.7364888289,"l":169.139912476,"c":170.5503209516,"v":484021.2962500994,"t":1710176400}
{"o":170.5503209516,"h":172.3330261241,"l":170.0586968647,"c":170.5888918287,"v":414606.7994763755,"t":1710180000}
{"o":170.5888918287,"h":171.6880042042,"l":169.3332770556,"c":170.2262310737,"v":449257.884166321,"t":1710183600}
{"o":170.2262310737,"h":171.2805620971,"l":168.5230808258,"c":170.6027032076,"v":395702.3754473209,"t":1710187200}
{"o":170.6027032076,"h":173.1492573768,"l":170.1108936657,"c":171.8507044329,"v":393824.5779237444,"t":1710190800}
{"o":171.8507044329,"h":173.0972742845,"l":170.7670414607,"c":171.1447398775,"v":372770.2968019019,"t":1710194400}
{"o":171.1447398775,"h":172.8431894348,"l":170.8876450317,"c":172.290835351,"v":376795.1118346392,"t":1710198000}
{"o":172.290835351,"h":174.7560998587,"l":170.5619610204,"c":170.6550688129,"v":433635.404430537,"t":1710201600}
{"o":170.6550688129,"h":172.3763073239,"l":170.460066598,"c":172.2469198575,"v":359494.5011924729,"t":1710205200}
{"o":172.2469198575,"h":177.3248277,"l":171.9377934334,"c":175.1001345346,"v":536804.5340206655,"t":1710208800}
{"o":175.1001345346,"h":179.7040485287,"l":174.2862978097,"c":174.5831471972,"v":687154.851150036,"t":1710212400}
{"o":174.5831471972,"h":178.7455625378,"l":165.4763732022,"c":177.9225332915,"v":574856.7786856614,"t":1710216000}
{"o":177.9225332915,"h":178.5664636243,"l":176.4387572435,"c":178.4760912697,"v":362736.4661258275,"t":1710219600}
{"o":178.4760912697,"h":178.6131727558,"l":173.7081381177,"c":177.6930726618,"v":515931.2296131487,"t":1710223200}
{"o":177.6930726618,"h":177.973667568,"l":175.3684921469,"c":175.8611468972,"v":432822.8708030868,"t":1710226800}
{"o":175.8611468972,"h":176.5786616215,"l":171.6628865319,"c":173.5972021551,"v":653607.5028060559,"t":1710230400}
{"o":173.5972021551,"h":178.3365898086,"l":173.5971047179,"c":175.6655427903,"v":384862.5754699913,"t":1710234000}
{"o":175.6655427903,"h":176.1995144747,"l":173.8995199376,"c":174.3706541534,"v":423868.2358010546,"t":1710237600}
{"o":174.3706541534,"h":176.2462283966,"l":173.7800085974,"c":174.1472487008,"v":401436.32249708,"t":1710241200}
{"o":9295.3356334293,"h":9346.4665038979,"l":9248.9758713319,"c":9295.3356334293,"v":381218.3347504988,"t":1703044800}
{"o":9295.3356334293,"h":9307.1219420113,"l":9214.2868315551,"c":9289.2650247283,"v":316122.6063756155,"t":1703048400}
{"o":9289.2650247283,"h":9411.0770806372,"l":9249.7043848684,"c":9377.6580734035,"v":374443.1210578867,"t":1703052000}
{"o":9377.6580734035,"h":9441.0479515631,"l":9279.1128150069,"c":9425.5575860876,"v":288355.7555586948,"t":1703055600}
{"o":9425.5575860876,"h":9528.0892714357,"l":9363.0892993647,"c":9486.5924711126,"v":323566.3302332215,"t":1703059200}
{"o":9486.5924711126,"h":9671.440002984,"l":9481.373047564,"c":9658.6886195174,"v":347280.2055495975,"t":1703062800}
{"o":9658.6886195174,"h":9733.0599373302,"l":9548.2386191059,"c":9655.5006879457,"v":475340.6082493742,"t":1703066400}
{"o":9655.5006879457,"h":9661.0872498019,"l":9490.9494471693,"c":9552.1999837202,"v":308078.2590268534,"t":1703070000}
{"o":9552.1999837202,"h":9577.5170899263,"l":9472.994961646,"c":9546.2029868985,"v":313347.3476738935,"t":1703073600}
{"o":9546.2029868985,"h":9837.9477399504,"l":9543.8166325493,"c":9825.4340595321,"v":464427.4769048798,"t":1703077200}
{"o":9825.4340595321,"h":9949.9516435777,"l":9737.1228624072,"c":9788.743422641,"v":582532.939374749,"t":1703080800}
{"o":9788.743422641,"h":10251.7793021677,"l":9767.524146846,"c":9987.6867238991,"v":834494.3002859034,"t":1703084400}
{"o":9987.6867238991,"h":10046.5108383742,"l":9799.1578519388,"c":9954.8488916935,"v":613050.9096415603,"t":1703088000}
{"o":9954.8488916935,"h":10364.5729823085,"l":9913.2397358586,"c":10285.7476434334,"v":804690.502453931,"t":1703091600}
{"o":10285.7476434334,"h":10482.9415559646,"l":10114.3194684859,"c":10251.9305729962,"v":661039.2396866941,"t":1703095200}
{"o":10251.9305729962,"h":10286.8588087909,"l":10038.8964212875,"c":10043.7476551431,"v":548452.5240029303,"t":1703098800}
{"o":10043.7476551431,"h":10068.9623649422,"l":9819.3636097444,"c":9885.4284676628,"v":638870.2798293075,"t":1703102400}
{"o":9885.4284676628,"h":10082.6901000309,"l":9837.9389377825,"c":9897.2500644914,"v":478405.8877034092,"t":1703106000}
{"o":9897.2500644914,"h":10161.7600859809,"l":9865.0253255846,"c":10101.6949991737,"v":448837.6286174728,"t":1703109600}
{"o":10101.6949991737,"h":10224.7584242878,"l":10056.0899787582,"c":10180.5764441159,"v":340532.3964871695,"t":1703113200}
{"o":10180.5764441159,"h":10322.7386062685,"l":10086.1784315864,"c":10267.3277816296,"v":484575.3467386555,"t":1703116800}
{"o":10267.3277816296,"h":10280.9988319408,"l":10059.5850779978,"c":10250.1032665866,"v":530388.9438861,"t":1703120400}
{"o":10250.1032665866,"h":10454.2342548251,"l":10143.6100662553,"c":10302.1014415066,"v":679177.2691083921,"t":1703124000}
{"o":10302.1014415066,"h":10384.0877512486,"l":10238.6492691396,"c":10340.3337147688,"v":523777.5890849531,"t":1703127600}
{"o":10340.3337147688,"h":10513.1944759907,"l":10290.0225279448,"c":10506.169398241,"v":434543.2023986446,"t":1703131200}
{"o":10506.169398241,"h":10531.93261252,"l":10260.0981685014,"c":10403.7643816313,"v":489352.3483748609,"t":1703134800}
{"o":10403.7643816313,"h":10733.0808820268,"l":10378.089385655,"c":10717.8434209312,"v":406387.8325640412,"t":1703138400}
{"o":10717.8434209312,"h":10787.3720829176,"l":10627.48647277,"c":10747.5230320621,"v":377005.6298183121,"t":1703142000}
{"o":10747.5230320621,"h":10816.7171739627,"l":10643.036186109,"c":10660.2320132008,"v":355116.9579010363,"t":1703145600}
{"o":10660.2320132008,"h":10713.9314759384,"l":10504.8572055562,"c":10671.2703087048,"v":401057.1983161178,"t":1703149200}
{"o":10671.2703087048,"h":10924.3581322707,"l":10650.2241838193,"c":10839.764338313,"v":430990.145822623,"t":1703152800}
{"o":10839.764338313,"h":10869.1520264748,"l":10757.6377680739,"c":10785.6434506765,"v":503223.9360979616,"t":1703156400}
{"o":10785.6434506765,"h":10922.9886879682,"l":10581.1092774069,"c":10741.1771213352,"v":637438.0261773258,"t":1703160000}
{"o":10741.1771213352,"h":10893.638763144,"l":10699.2677674671,"c":10882.2313632457,"v":461270.3100395871,"t":1703163600}
{"o":10882.2313632457,"h":10970.7226197966,"l":10626.544246719,"c":10685.3619535111,"v":688988.0296639358,"t":1703167200}
{"o":10685.3619535111,"h":10855.9596075334,"l":10623.5435030976,"c":10836.3006915331,"v":551693.7641611909,"t":1703170800}
{"o":10836.3006915331,"h":11104.2484408782,"l":10832.2938337677,"c":11065.4854645742,"v":528183.2351339473,"t":1703174400}
{"o":11065.4854645742,"h":11609.2016464489,"l":10960.6272888337,"c":11436.2417504232,"v":898853.6894307892,"t":1703178000}
{"o":11436.2417504232,"h":11695.3955841762,"l":11051.2345211296,"c":11248.6662903305,"v":833949.0228805746,"t":1703181600}
{"o":11248.6662903305,"h":11464.9499269231,"l":11059.0608129979,"c":11457.0499713129,"v":641717.2296690573,"t":1703185200}
{"o":11457.0499713129,"h":11572.3436717321,"l":11412.42556809,"c":11508.8281313928,"v":481522.341092459,"t":1703188800}
{"o":11508.8281313928,"h":11508.9282151895,"l":11287.1560265893,"c":11363.6556758841,"v":591985.5120610904,"t":1703192400}
{"o":11363.6556758841,"h":11757.2299971797,"l":11335.2958505394,"c":11726.6193174947,"v":518474.7896443326,"t":1703196000}
{"o":11726.6193174947,"h":11821.8991880759,"l":11597.7902121881,"c":11625.440556398,"v":521960.4226661787,"t":1703199600}
{"o":11625.440556398,"h":11815.1454987349,"l":11537.5578225363,"c":11638.4729298808,"v":499740.1046764763,"t":1703203200}
{"o":11638.4729298808,"h":12213.460563088,"l":11638.4544086785,"c":12092.3305607662,"v":616134.5508224021,"t":1703206800}
{"o":12092.3305607662,"h":12285.595887273,"l":12018.8445652622,"c":12201.2717848601,"v":661271.9757855127,"t":1703210400}
{"o":12201.2717848601,"h":12230.5949666022,"l":11922.3874146947,"c":12057.9866451879,"v":582612.8489940404,"t":1703214000}
{"o":12057.9866451879,"h":12233.6600114731,"l":12019.6714678627,"c":12226.5427076151,"v":477812.8200135278,"t":1703217600}
{"o":12226.5427076151,"h":12287.8120196563,"l":12092.645743812,"c":12230.6488284575,"v":549688.9109655838,"t":1703221200}
{"o":12230.6488284575,"h":12249.8106805111,"l":11469.119933113,"c":11621.7261575843,"v":869903.7446353586,"t":1703224800}
{"o":11621.7261575843,"h":11678.9476191635,"l":11370.2213362014,"c":11521.8932826754,"v":796967.9142272114,"t":1703228400}
{"o":11521.8932826754,"h":11777.881014407,"l":11432.3018822113,"c":11467.1211657303,"v":638399.3150168639,"t":1703232000}
{"o":11467.1211657303,"h":11509.7127369581,"l":11195.7615502737,"c":11392.2023580927,"v":644635.8961230193,"t":1703235600}
{"o":11392.2023580927,"h":11570.1286126077,"l":11123.2518669533,"c":11446.5670319049,"v":413814.5566419333,"t":1703239200}
{"o":11446.5670319049,"h":11627.9204086143,"l":11415.7705258896,"c":11616.2113155642,"v":363072.663815677,"t":1703242800}
{"o":11616.2113155642,"h":11724.1900066683,"l":11444.1855784858,"c":11671.5717589024,"v":450116.4204418974,"t":1703246400}
{"o":11671.5717589024,"h":11726.5275538443,"l":11528.929970127,"c":11670.156875444,"v":380433.3594419739,"t":1703250000}
{"o":11670.156875444,"h":11710.8452932344,"l":11410.2154920572,"c":11648.1175088604,"v":434437.6445753021,"t":1703253600}
{"o":11648.1175088604,"h":11963.0039034952,"l":11613.1582404701,"c":11925.0614757821,"v":483719.0816596469,"t":1703257200}
{"o":11925.0614757821,"h":11974.2077904886,"l":11521.4201287175,"c":11615.0079115599,"v":552237.6708420319,"t":1703260800}
{"o":11615.0079115599,"h":11817.502710423,"l":11494.8197737398,"c":11785.1613799248,"v":524059.8258971589,"t":1703264400}
{"o":11785.1613799248,"h":12054.5312591872,"l":11759.0991679613,"c":12034.128294533,"v":408185.0351852162,"t":1703268000}
{"o":12034.128294533,"h":12089.8461681225,"l":11866.9195848636,"c":12003.1640739595,"v":477189.2519525579,"t":1703271600}
{"o":12003.1640739595,"h":12075.9912755954,"l":11891.604795577,"c":11957.3391444558,"v":381558.3615790418,"t":1703275200}
{"o":11957.3391444558,"h":12115.0245706315,"l":11936.0222190268,"c":11970.4606263865,"v":394224.7491104717,"t":1703278800}
{"o":11970.4606263865,"h":12055.0342249457,"l":11935.506096899,"c":12041.2895811118,"v":387409.7253855517,"t":1703282400}
{"o":12041.2895811118,"h":12214.2260756572,"l":11947.9895791628,"c":12132.2578527444,"v":427167.4851735265,"t":1703286000}
{"o":12132.2578527444,"h":12173.2324189726,"l":11834.1423806018,"c":11848.2717818124,"v":511571.4503514492,"t":1703289600}
{"o":11848.2717818124,"h":11896.2356036568,"l":11541.4789061732,"c":11646.7337956194,"v":599502.5792308761,"t":1703293200}
{"o":11646.7337956194,"h":11774.1410173189,"l":11612.615479187,"c":11671.4783730244,"v":622332.4672100712,"t":1703296800}
{"o":11671.4783730244,"h":11787.0545749135,"l":11575.8488346442,"c":11624.0739221942,"v":806584.1459132106,"t":1703300400}
{"o":11624.0739221942,"h":11729.9500651398,"l":11481.0255949896,"c":11709.690269047,"v":635733.0654904274,"t":1703304000}
{"o":11709.690269047,"h":11817.4328908085,"l":11681.3922814028,"c":11804.6152797268,"v":421930.7124245777,"t":1703307600}
{"o":11804.6152797268,"h":11929.6211812386,"l":11758.6011590083,"c":11919.9470881514,"v":304640.7600453392,"t":1703311200}
{"o":11919.9470881514,"h":11959.8824620559,"l":11801.6308214849,"c":11823.4717235088,"v":281322.6119302125,"t":1703314800}
{"o":11823.4717235088,"h":11935.5595021833,"l":11816.4523217572,"c":11931.0849483003,"v":265040.2681529452,"t":1703318400}
{"o":11931.0849483003,"h":11937.994926683,"l":11835.0879524698,"c":11878.342087241,"v":243922.6941122805,"t":1703322000}
{"o":11878.342087241,"h":11910.8404238442,"l":11800.3765395963,"c":11828.9477572413,"v":201814.3095112954,"t":1703325600}
{"o":11828.9477572413,"h":11879.9605029648,"l":11735.1285575325,"c":11865.9713825229,"v":237240.0004025762,"t":1703329200}
{"o":11865.9713825229,"h":12041.5906370274,"l":11854.1190285157,"c":12016.5552165672,"v":301855.9122224388,"t":1703332800}
{"o":12016.5552165672,"h":12032.3657818874,"l":11863.4133013393,"c":11914.1953063525,"v":288191.6268977247,"t":1703336400}
{"o":11914.1953063525,"h":11952.0527890031,"l":11812.3157574612,"c":11910.419020206,"v":483363.067451229,"t":1703340000}
{"o":11910.419020206,"h":12013.7804649006,"l":11850.7099638751,"c":11980.22050567,"v":504029.1004481341,"t":1703343600}
{"o":11980.22050567,"h":12122.48962443,"l":11913.7560766014,"c":12094.9840694332,"v":373894.3889137696,"t":1703347200}
{"o":12094.9840694332,"h":12195.3215524289,"l":12048.8327023805,"c":12174.7596266376,"v":449412.4779218972,"t":1703350800}
{"o":12174.7596266376,"h":12710.8670294847,"l":12141.1013074471,"c":12673.6631168146,"v":782329.8170044818,"t":1703354400}
{"o":12673.6631168146,"h":12857.1576713203,"l":12499.2006536574,"c":12734.4393177977,"v":522794.5805454594,"t":1703358000}
{"o":12734.4393177977,"h":12849.0189092127,"l":12699.9960387959,"c":12741.0404648279,"v":366540.0672149118,"t":1703361600}
{"o":12741.0404648279,"h":12769.2146794524,"l":12590.319307208,"c":12720.7674419335,"v":415378.5291257228,"t":1703365200}
{"o":12720.7674419335,"h":13556.933104286,"l":12691.4446808057,"c":13439.6224795646,"v":519862.028181709,"t":1703368800}
{"o":13439.6224795646,"h":13455.7813618276,"l":13180.3221864825,"c":13344.4692463763,"v":554947.8064249802,"t":1703372400}
{"o":13344.4692463763,"h":13570.0541140487,"l":13293.57850916,"c":13546.0472934444,"v":447669.4959225318,"t":1703376000}
{"o":13546.0472934444,"h":13916.5632445741,"l":13422.416464575,"c":13868.0773759263,"v":432823.9752334108,"t":1703379600}
{"o":13868.0773759263,"h":14117.8371320803,"l":13773.6338112305,"c":13900.7330992611,"v":485393.0582379255,"t":1703383200}
{"o":13900.7330992611,"h":14444.5009443801,"l":13862.2741398355,"c":14363.0201054072,"v":476227.8960355039,"t":1703386800}
{"o":14363.0201054072,"h":14518.22228002,"l":14037.2953242873,"c":14182.0642383007,"v":561796.6708804754,"t":1703390400}
{"o":14182.0642383007,"h":14268.6454871323,"l":13713.9543244627,"c":13994.683491144,"v":454143.588290763,"t":1703394000}
{"o":13994.683491144,"h":14002.1374724604,"l":13659.803466932,"c":13945.4991095671,"v":475955.8030304741,"t":1703397600}
{"o":13945.4991095671,"h":14187.0878792456,"l":13898.42534966,"c":14145.2793428696,"v":328920.3687118331,"t":1703401200}
{"o":14145.2793428696,"h":14175.2422880791,"l":14000.1760080892,"c":14106.3661542797,"v":320007.2269377897,"t":1703404800}
{"o":14106.3661542797,"h":14173.3909536019,"l":13941.5008360311,"c":13965.2387775048,"v":261530.8476176875,"t":1703408400}
{"o":13965.2387775048,"h":13974.6771526022,"l":13380.9763861186,"c":13631.0777895204,"v":495070.8667204153,"t":1703412000}
{"o":13631.0777895204,"h":13717.1320460192,"l":13228.5692015438,"c":13643.2516982119,"v":364861.645290207,"t":1703415600}
{"o":13643.2516982119,"h":14019.0437846545,"l":13518.5287193165,"c":13972.7648138013,"v":328599.5320477195,"t":1703419200}
{"o":13972.7648138013,"h":13989.7230266956,"l":13816.6477302608,"c":13857.3776445641,"v":331413.7889091098,"t":1703422800}
{"o":13857.3776445641,"h":14144.4529460752,"l":13852.5213422053,"c":14076.6288056159,"v":368538.8713808202,"t":1703426400}
{"o":14076.6288056159,"h":14182.9147989144,"l":13969.9322586067,"c":14071.3389711756,"v":374628.7587251128,"t":1703430000}
{"o":14071.3389711756,"h":14387.2028320488,"l":14000.2351203894,"c":14304.9636507567,"v":470577.9994932147,"t":1703433600}
{"o":14304.9636507567,"h":14337.9775104175,"l":13944.0580112945,"c":14171.210019283,"v":466345.8834741509,"t":1703437200}
{"o":14171.210019283,"h":14424.6261414482,"l":14140.7404013725,"c":14410.4145329849,"v":352585.1981965564,"t":1703440800}
{"o":14410.4145329849,"h":14419.8690478292,"l":14201.5533365018,"c":14255.098961765,"v":362237.8830295912,"t":1703444400}
{"o":14255.098961765,"h":14295.1527768423,"l":13751.3554005005,"c":13895.9591461627,"v":483436.9078996103,"t":1703448000}
{"o":13895.9591461627,"h":14080.7465482578,"l":13849.7586022025,"c":14051.4786473194,"v":363961.0767710716,"t":1703451600}
{"o":14051.4786473194,"h":14107.4768144856,"l":13585.228536206,"c":13861.2109296382,"v":573019.6706178739,"t":1703455200}
{"o":13861.2109296382,"h":13998.0564618545,"l":13782.328677442,"c":13931.2200921428,"v":354100.0424709485,"t":1703458800}
{"o":13931.2200921428,"h":13993.2386192071,"l":13389.4960520254,"c":13528.5265700823,"v":540445.3286211008,"t":1703462400}
{"o":13528.5265700823,"h":13896.4987544677,"l":13524.7619095384,"c":13581.0110063055,"v":402125.6624991502,"t":1703466000}
{"o":13581.0110063055,"h":13712.1010871883,"l":13495.6948565427,"c":13678.4745593264,"v":421859.8427512757,"t":1703469600}
{"o":13678.4745593264,"h":13919.0191309407,"l":13629.2141342916,"c":13878.924281796,"v":369677.7881975226,"t":1703473200}
{"o":13878.924281796,"h":13965.2346898728,"l":13747.900287923,"c":13846.1449768975,"v":370951.1232123376,"t":1703476800}
{"o":13846.1449768975,"h":14061.3292013331,"l":13840.8887013583,"c":14022.644065576,"v":409781.1556057176,"t":1703480400}
{"o":14022.644065576,"h":14163.5287420577,"l":13989.2006474148,"c":14053.0069420182,"v":320666.1617401726,"t":1703484000}
{"o":14053.0069420182,"h":14067.8535192349,"l":13874.461361961,"c":14001.0129808214,"v":326296.8118456124,"t":1703487600}
{"o":14001.0129808214,"h":14080.1421367198,"l":13740.0120483657,"c":13745.9420180368,"v":321144.7955017275,"t":1703491200}
{"o":13745.9420180368,"h":13844.6817076954,"l":13633.38720192,"c":13724.0330503833,"v":324541.5192124543,"t":1703494800}
{"o":13724.0330503833,"h":13848.0875721497,"l":13709.1787407509,"c":13794.8841619955,"v":233675.3175232151,"t":1703498400}
{"o":13794.8841619955,"h":13937.4832300851,"l":13669.536731184,"c":13852.8021661854,"v":315137.50340534,"t":1703502000}
{"o":13852.8021661854,"h":14144.9530758565,"l":13683.895120395,"c":14115.8954545005,"v":358082.9743375338,"t":1703505600}
{"o":14115.8954545005,"h":14311.9081655247,"l":14101.108339111,"c":14216.1155720617,"v":451572.6381289898,"t":1703509200}
{"o":14216.1155720617,"h":14723.0625838018,"l":14121.9224350575,"c":14723.0625838018,"v":458322.9686602968,"t":1703512800}
{"o":14723.0625838018,"h":15332.4138483478,"l":14631.4298037974,"c":15274.3159645204,"v":655165.8796613386,"t":1703516400}
{"o":15274.3159645204,"h":15423.81996354,"l":14993.5753111497,"c":15137.5133234563,"v":626628.1471808135,"t":1703520000}
{"o":15137.5133234563,"h":15396.8031341049,"l":15109.3346866217,"c":15320.2138955506,"v":487017.0679756668,"t":1703523600}
{"o":15320.2138955506,"h":15600.5352475304,"l":15117.2476022284,"c":15186.2868917997,"v":464931.5321237506,"t":1703527200}
{"o":15186.2868917997,"h":15340.5088281854,"l":14893.9328122706,"c":15013.8239895709,"v":527730.6242946995,"t":1703530800}
{"o":15013.8239895709,"h":15034.2841183113,"l":14468.6343546247,"c":14770.3691577106,"v":606748.548567244,"t":1703534400}
{"o":14770.3691577106,"h":14826.3812143151,"l":14513.3640017427,"c":14808.3086817991,"v":349529.0800380484,"t":1703538000}
{"o":14808.3086817991,"h":14926.3596304294,"l":14707.9505121204,"c":14837.8301149194,"v":328529.4448995094,"t":1703541600}
{"o":14837.8301149194,"h":15045.0350911181,"l":14735.3565280135,"c":14961.0156797086,"v":345511.1866579646,"t":1703545200}
{"o":14961.0156797086,"h":15035.3033835621,"l":14658.4271138132,"c":14746.2171129071,"v":402983.2338015803,"t":1703548800}
{"o":14746.2171129071,"h":14953.0295574994,"l":14728.9837244676,"c":14794.5876611257,"v":350265.7714597415,"t":1703552400}
{"o":14794.5876611257,"h":14842.2561821312,"l":14512.6595155219,"c":14527.8392674144,"v":380733.7746883855,"t":1703556000}
{"o":14527.8392674144,"h":14785.0604555956,"l":14458.8135472079,"c":14766.251244423,"v":351440.8427432305,"t":1703559600}
{"o":14766.251244423,"h":14942.9384575489,"l":14736.7441040636,"c":14899.7778789234,"v":333840.251305768,"t":1703563200}
{"o":14899.7778789234,"h":14912.3199283565,"l":14105.8188352556,"c":14235.1535441065,"v":594361.774275093,"t":1703566800}
{"o":14235.1535441065,"h":14353.6831149352,"l":13824.4785023241,"c":13884.9174875492,"v":598192.3964832622,"t":1703570400}
{"o":13884.9174875492,"h":14194.0861073351,"l":13735.9622561726,"c":14045.4861576282,"v":400907.9906896392,"t":1703574000}
{"o":14045.4861576282,"h":14120.0591582644,"l":13778.7634773625,"c":14088.9462848479,"v":342297.5054926249,"t":1703577600}
{"o":14088.9462848479,"h":14188.0477035439,"l":13854.6631536399,"c":14009.9995202833,"v":375900.055511991,"t":1703581200}
{"o":14009.9995202833,"h":14343.7490416414,"l":13987.4508513579,"c":14235.7751999871,"v":337124.4019069214,"t":1703584800}
{"o":14235.7751999871,"h":14278.2050511382,"l":14140.2345819099,"c":14218.2483613603,"v":297232.2081566334,"t":1703588400}
{"o":14218.2483613603,"h":14435.0592394688,"l":14108.1779260875,"c":14427.7383488238,"v":319585.0384097787,"t":1703592000}
{"o":14427.7383488238,"h":14490.8998878457,"l":14225.5648128536,"c":14318.8475296877,"v":303784.5005108014,"t":1703595600}
{"o":14318.8475296877,"h":14331.3630029913,"l":13984.8055031525,"c":14016.1616427251,"v":389756.3440098244,"t":1703599200}
{"o":14016.1616427251,"h":14041.7045550989,"l":13655.8583756404,"c":13685.2812577599,"v":618393.8696075608,"t":1703602800}
{"o":13685.2812577599,"h":13919.327203084,"l":13601.6838486847,"c":13845.355773436,"v":615690.0329790807,"t":1703606400}
{"o":13845.355773436,"h":13861.1324278677,"l":12700.5893808926,"c":13165.010743699,"v":1038055.1165148158,"t":1703610000}
{"o":13165.010743699,"h":13311.7454606753,"l":12938.9967322985,"c":13290.1078130994,"v":730789.684880115,"t":1703613600}
{"o":13290.1078130994,"h":13344.6657951929,"l":13140.8753734368,"c":13186.1502759907,"v":475736.518637877,"t":1703617200}
{"o":13186.1502759907,"h":13375.4206190818,"l":13147.4709103647,"c":13255.3299410585,"v":424994.3493933531,"t":1703620800}
{"o":13255.3299410585,"h":13613.3757795845,"l":13213.4773035279,"c":13579.4340368293,"v":438742.1124043792,"t":1703624400}
{"o":13579.4340368293,"h":13852.5691277049,"l":13498.2901820567,"c":13835.4742205706,"v":414914.7342343024,"t":1703628000}
{"o":13835.4742205706,"h":13986.1233432443,"l":13697.0742565543,"c":13934.2992261455,"v":460487.3303002733,"t":1703631600}
{"o":13934.2992261455,"h":14067.1550469217,"l":13627.0044658256,"c":13650.7020818619,"v":450488.6036333377,"t":1703635200}
{"o":13650.7020818619,"h":13884.5565835492,"l":13634.9801029414,"c":13776.0701149418,"v":358783.6824056947,"t":1703638800}
{"o":13776.0701149418,"h":13784.7252188458,"l":13466.7113734332,"c":13567.2452162704,"v":437432.2427945285,"t":1703642400}
{"o":13567.2452162704,"h":13684.2445212043,"l":13368.7678442015,"c":13440.5058383788,"v":521770.865784083,"t":1703646000}
{"o":13440.5058383788,"h":13715.7036772578,"l":13435.0550803049,"c":13656.5107191556,"v":348420.8723836204,"t":1703649600}
{"o":13656.5107191556,"h":13806.5590965045,"l":13605.2467724531,"c":13792.2871499384,"v":344902.2888745818,"t":1703653200}
{"o":13792.2871499384,"h":13954.2136018077,"l":13709.9947535131,"c":13837.4468249551,"v":339085.6767342579,"t":1703656800}
{"o":13837.4468249551,"h":13909.1876080142,"l":13735.0517368396,"c":13804.5922788031,"v":246789.4472511103,"t":1703660400}
{"o":13804.5922788031,"h":14052.7996300352,"l":13732.805012544,"c":13969.6371292595,"v":316173.076831051,"t":1703664000}
{"o":13969.6371292595,"h":13995.5876797309,"l":13775.7324889073,"c":13781.5948123128,"v":265722.5501718708,"t":1703667600}
{"o":13781.5948123128,"h":14231.1003448453,"l":13762.5034698448,"c":14231.1003448453,"v":285911.746302076,"t":1703671200}
{"o":14231.1003448453,"h":14271.1081779351,"l":13925.2501269404,"c":13981.1340719082,"v":375299.8042296951,"t":1703674800}
{"o":13981.1340719082,"h":14027.6014601455,"l":13823.0545966888,"c":13889.8396982362,"v":323202.6336467299,"t":1703678400}
{"o":13889.8396982362,"h":14013.4853824282,"l":13804.8694331764,"c":13810.7220904643,"v":409586.5983375897,"t":1703682000}
{"o":13810.7220904643,"h":13863.1216378336,"l":13305.2442303219,"c":13395.2244281007,"v":630565.2601235071,"t":1703685600}
{"o":13395.2244281007,"h":13492.4208545738,"l":13199.8431492444,"c":13358.0394824302,"v":602233.9406837499,"t":1703689200}
{"o":13358.0394824302,"h":13398.2224379101,"l":12958.4307072034,"c":12960.5034834501,"v":672874.6148590612,"t":1703692800}
{"o":12960.5034834501,"h":13434.4985408622,"l":12959.2600675282,"c":13371.2443714099,"v":473501.7776187262,"t":1703696400}
{"o":13371.2443714099,"h":13680.2093054393,"l":13281.5787124831,"c":13634.0965148119,"v":429686.7207965617,"t":1703700000}
{"o":13634.0965148119,"h":13668.146228944,"l":13241.2066120725,"c":13493.2823623439,"v":384039.5027885812,"t":1703703600}
{"o":13493.2823623439,"h":13701.8996802595,"l":13428.058497556,"c":13639.2870893123,"v":354777.4578801619,"t":1703707200}
{"o":13639.2870893123,"h":13678.7928809802,"l":13449.5557631157,"c":13514.6984587542,"v":316099.0423471513,"t":1703710800}
{"o":13514.6984587542,"h":13582.1477407167,"l":13199.5891246757,"c":13289.1412470895,"v":380114.879382692,"t":1703714400}
{"o":13289.1412470895,"h":13362.0458737378,"l":13200.3215082224,"c":13251.7905195903,"v":317612.0798321795,"t":1703718000}
{"o":13251.7905195903,"h":13568.0640139212,"l":13208.2219379937,"c":13309.62854031,"v":413566.7865066655,"t":1703721600}
{"o":13309.62854031,"h":13377.3959052881,"l":12889.2817406887,"c":13001.9581776084,"v":490824.0486750994,"t":1703725200}
{"o":13001.9581776084,"h":13044.6518421612,"l":12654.0880147667,"c":12774.0958955261,"v":480676.4213540005,"t":1703728800}
{"o":12774.0958955261,"h":13002.4627656904,"l":12734.6222363609,"c":12917.8021774413,"v":440936.3368052664,"t":1703732400}
{"o":12917.8021774413,"h":13087.1860111129,"l":12824.6568853448,"c":12947.8391533208,"v":266172.4428614249,"t":1703736000}
{"o":12947.8391533208,"h":13105.0731941406,"l":12912.4303064339,"c":13031.742501752,"v":321406.2245365308,"t":1703739600}
{"o":13031.742501752,"h":13227.6354402281,"l":12918.7530782943,"c":12956.5766763827,"v":319642.4478658313,"t":1703743200}
{"o":12956.5766763827,"h":13128.7023490163,"l":12685.4322837616,"c":13093.0707348927,"v":431073.3755889622,"t":1703746800}
{"o":13093.0707348927,"h":13119.7628815593,"l":12974.198907349,"c":12997.7078897795,"v":278201.6986083743,"t":1703750400}
{"o":12997.7078897795,"h":13066.9642834682,"l":12775.9052527619,"c":12928.0661878829,"v":267592.6769451705,"t":1703754000}
{"o":12928.0661878829,"h":13149.9006919045,"l":12885.2523842467,"c":13033.7940820624,"v":245968.4626077348,"t":1703757600}
{"o":13033.7940820624,"h":13115.006533446,"l":12953.4379823867,"c":12996.787167741,"v":204425.3847941307,"t":1703761200}
{"o":12996.787167741,"h":13030.1806321393,"l":12489.2564496037,"c":12537.5372078973,"v":600335.6499579402,"t":1703764800}
{"o":12537.5372078973,"h":12692.4219939875,"l":12309.8096046304,"c":12540.0830015689,"v":517167.1860221753,"t":1703768400}
{"o":12540.0830015689,"h":12564.5371696313,"l":11959.6076810285,"c":12253.2570879115,"v":786750.8497055791,"t":1703772000}
{"o":12253.2570879115,"h":12473.8574081033,"l":12231.5325090767,"c":12355.90532885,"v":437149.7684896382,"t":1703775600}
{"o":12355.90532885,"h":12419.7529894995,"l":12118.3122146991,"c":12243.3217461883,"v":358786.4932741391,"t":1703779200}
{"o":12243.3217461883,"h":12472.2608833626,"l":12223.6887017203,"c":12375.5204861423,"v":342305.3810224248,"t":1703782800}
{"o":12375.5204861423,"h":12422.2401110121,"l":12219.8999267843,"c":12282.758320634,"v":310318.4800801082,"t":1703786400}
{"o":12282.758320634,"h":12579.3484302474,"l":12261.1764670753,"c":12526.7581075253,"v":262391.4714653238,"t":1703790000}
{"o":12526.7581075253,"h":12550.1164746612,"l":12244.3992896694,"c":12360.3718702653,"v":334042.9136469699,"t":1703793600}
{"o":12360.3718702653,"h":12556.9415339005,"l":12323.2930710708,"c":12445.4330173991,"v":388845.926448544,"t":1703797200}
{"o":12445.4330173991,"h":12868.0180385468,"l":12411.0226474471,"c":12840.2910883133,"v":388800.1864933749,"t":1703800800}
{"o":12840.2910883133,"h":12860.3655628889,"l":12621.4515734715,"c":12626.5253832915,"v":351075.7810525471,"t":1703804400}
{"o":12626.5253832915,"h":12703.0066102654,"l":12339.4385860218,"c":12403.3303517379,"v":484814.4105959688,"t":1703808000}
{"o":12403.3303517379,"h":12800.9475019632,"l":12336.2282414243,"c":12714.5376022896,"v":533571.3472425217,"t":1703811600}
{"o":12714.5376022896,"h":13026.6482764179,"l":12686.7423601085,"c":12963.0928875986,"v":514817.2995474604,"t":1703815200}
{"o":12963.0928875986,"h":13136.1103837856,"l":12917.6615815834,"c":13013.7323909641,"v":325249.9753195507,"t":1703818800}
{"o":13013.7323909641,"h":13130.1138568624,"l":12920.1178996395,"c":13042.2615597754,"v":303076.0033497884,"t":1703822400}
{"o":13042.2615597754,"h":13233.1068822299,"l":12950.033383927,"c":13186.0305189724,"v":244419.4503680522,"t":1703826000}
{"o":13186.0305189724,"h":13450.9506108055,"l":13148.1904114367,"c":13416.179707543,"v":337804.3587387888,"t":1703829600}
{"o":13416.179707543,"h":13424.292163659,"l":13007.933407993,"c":13038.5636564017,"v":311524.890440942,"t":1703833200}
{"o":13038.5636564017,"h":13459.3445296114,"l":13026.3586116116,"c":13439.3308054853,"v":271106.6816844771,"t":1703836800}
{"o":13439.3308054853,"h":13597.7033632826,"l":13297.39982764,"c":13499.9458169907,"v":369828.2058324215,"t":1703840400}
{"o":13499.9458169907,"h":13542.7304207135,"l":13353.2168876389,"c":13367.1209409349,"v":296282.5994146848,"t":1703844000}
{"o":13367.1209409349,"h":13481.6599758127,"l":13299.9477465264,"c":13338.3195428901,"v":231228.6498512547,"t":1703847600}
{"o":13338.3195428901,"h":13363.1732629041,"l":13198.6189967998,"c":13285.138163874,"v":282929.621509638,"t":1703851200}
{"o":13285.138163874,"h":13421.3668419919,"l":13167.1339628255,"c":13382.7479116395,"v":242437.8046952532,"t":1703854800}
{"o":13382.7479116395,"h":13635.1190933976,"l":13381.9817564237,"c":13544.7899555787,"v":338303.5481530696,"t":1703858400}
{"o":13544.7899555787,"h":13561.1240364196,"l":13013.9223331333,"c":13128.7023140808,"v":462796.9410862113,"t":1703862000}
{"o":13128.7023140808,"h":13339.8998486457,"l":12845.4707311069,"c":12869.8055308617,"v":533051.9552487142,"t":1703865600}
{"o":12869.8055308617,"h":13013.3208305275,"l":12731.7500853741,"c":12851.8340858343,"v":471550.2416694351,"t":1703869200}
{"o":12851.8340858343,"h":13166.8570054965,"l":12822.9669758119,"c":13084.4223877611,"v":325842.022216558,"t":1703872800}
{"o":13084.4223877611,"h":13213.5733543632,"l":13005.880926264,"c":13122.5233892631,"v":213299.8565731298,"t":1703876400}
{"o":13122.5233892631,"h":13153.3504457088,"l":12941.1598055032,"c":12989.5719248223,"v":233865.9218194861,"t":1703880000}
{"o":12989.5719248223,"h":13109.9144688988,"l":12849.0124934693,"c":12929.8904882972,"v":263579.6593045181,"t":1703883600}
{"o":12929.8904882972,"h":13080.2140226805,"l":12764.9532856884,"c":12895.989024461,"v":286191.7486777144,"t":1703887200}
{"o":12895.989024461,"h":13171.7950896228,"l":12895.989024461,"c":13165.417727329,"v":206478.8789393763,"t":1703890800}
{"o":13165.417727329,"h":13222.5267995103,"l":13084.6400723856,"c":13126.7013594886,"v":208032.7803926079,"t":1703894400}
{"o":13126.7013594886,"h":13311.1145604803,"l":13041.6045752347,"c":13183.9651632153,"v":204822.3402202957,"t":1703898000}
{"o":13183.9651632153,"h":13188.7148859858,"l":12975.4253919159,"c":12997.023376504,"v":178902.6770114257,"t":1703901600}
{"o":12997.023376504,"h":13046.1616827277,"l":12764.7833758715,"c":12826.8299547322,"v":227413.8434147367,"t":1703905200}
{"o":12826.8299547322,"h":12935.9644232223,"l":12799.1401901013,"c":12903.6647257481,"v":214342.6953388767,"t":1703908800}
{"o":12903.6647257481,"h":12993.783035228,"l":12842.9623017233,"c":12968.0482785605,"v":291418.9408178436,"t":1703912400}
{"o":12968.0482785605,"h":12994.7487770037,"l":12900.1904634152,"c":12951.4626607966,"v":204624.2256813104,"t":1703916000}
{"o":12951.4626607966,"h":12990.8051324745,"l":12766.4592090565,"c":12791.2570709867,"v":210555.3652457177,"t":1703919600}
{"o":12791.2570709867,"h":12798.9589163106,"l":12522.1109716063,"c":12539.7621298127,"v":307357.2404727832,"t":1703923200}
{"o":12539.7621298127,"h":12619.8056800947,"l":12471.9192514173,"c":12585.1083441202,"v":273933.1912057922,"t":1703926800}
{"o":12585.1083441202,"h":12672.0054447247,"l":12512.5623599483,"c":12634.6635989704,"v":233046.2864867457,"t":1703930400}
{"o":12634.6635989704,"h":12691.3201054506,"l":12604.950097318,"c":12650.0103424068,"v":159045.8175410875,"t":1703934000}
{"o":12650.0103424068,"h":12836.7725163177,"l":12640.4451088142,"c":12749.7526084155,"v":176558.6148751719,"t":1703937600}
{"o":12749.7526084155,"h":12803.712089317,"l":12697.0406772566,"c":12745.6958847815,"v":205503.0192854567,"t":1703941200}
{"o":12745.6958847815,"h":12895.4096785577,"l":12743.5904114329,"c":12869.6777599648,"v":221038.687586974,"t":1703944800}
{"o":12869.6777599648,"h":12898.3435971061,"l":12704.322102867,"c":12898.3435971061,"v":270751.5346384565,"t":1703948400}
{"o":12898.3435971061,"h":12989.0272725085,"l":12749.682521838,"c":12818.8826716752,"v":348111.9094406008,"t":1703952000}
{"o":12818.8826716752,"h":12868.065894538,"l":12721.0155419995,"c":12841.5178575893,"v":238502.5648825548,"t":1703955600}
{"o":12841.5178575893,"h":12856.100155187,"l":12735.9350223708,"c":12785.3537576533,"v":208227.8224353476,"t":1703959200}
{"o":12785.3537576533,"h":12880.0623097574,"l":12740.8036748699,"c":12797.1664609053,"v":212395.4349125436,"t":1703962800}
{"o":12797.1664609053,"h":12911.1586308078,"l":12789.5258595393,"c":12800.4106949567,"v":215791.3674173118,"t":1703966400}
{"o":12800.4106949567,"h":12848.4553258653,"l":12639.8074595253,"c":12698.9578519011,"v":191893.7496818906,"t":1703970000}
{"o":12698.9578519011,"h":12711.088974751,"l":12572.8820732786,"c":12607.1542627229,"v":181434.3184336043,"t":1703973600}
{"o":12607.1542627229,"h":12675.7397508867,"l":12541.1516253912,"c":12618.6589268051,"v":197706.2099039312,"t":1703977200}
{"o":12618.6589268051,"h":12736.6865105122,"l":12602.915759751,"c":12707.035459105,"v":204372.3158419458,"t":1703980800}
{"o":12707.035459105,"h":12748.0153466573,"l":12536.1649659923,"c":12558.4051937417,"v":197588.984107645,"t":1703984400}
{"o":12558.4051937417,"h":12605.3610174567,"l":12311.9629334393,"c":12467.8999247646,"v":233804.6533275534,"t":1703988000}
{"o":12467.8999247646,"h":12484.5761070403,"l":12339.4981688863,"c":12472.6989284506,"v":218193.1507138139,"t":1703991600}
{"o":12472.6989284506,"h":12670.7454656991,"l":12439.3997809697,"c":12620.0791055811,"v":193638.8660171416,"t":1703995200}
{"o":12620.0791055811,"h":12692.2706562825,"l":12540.6270283013,"c":12548.6739752796,"v":160216.8801792609,"t":1703998800}
{"o":12548.6739752796,"h":12728.6069119759,"l":12548.6739752796,"c":12687.7705556147,"v":167630.2690279804,"t":1704002400}
{"o":12687.7705556147,"h":12977.2025519981,"l":12670.2076431538,"c":12882.301865582,"v":209307.8714099941,"t":1704006000}
{"o":12882.301865582,"h":12945.4040904529,"l":12808.920202372,"c":12893.6494347131,"v":194469.3623901065,"t":1704009600}
{"o":12893.6494347131,"h":13018.7620942897,"l":12869.464130544,"c":12940.5835648314,"v":171183.4812517106,"t":1704013200}
{"o":12940.5835648314,"h":12971.944003847,"l":12887.579254325,"c":12906.9846297411,"v":145750.0318731179,"t":1704016800}
{"o":12906.9846297411,"h":12921.8523602362,"l":12856.1777036591,"c":12910.2850467364,"v":165982.1395911334,"t":1704020400}
{"o":12910.2850467364,"h":13024.3617415618,"l":12778.0984170742,"c":12810.9298900072,"v":186810.5460064456,"t":1704024000}
{"o":12810.9298900072,"h":12850.3439074001,"l":12728.8193535337,"c":12782.5958615729,"v":193069.1259082459,"t":1704027600}
{"o":12782.5958615729,"h":12842.3674631485,"l":12735.2800714054,"c":12765.7452010003,"v":167518.2234265977,"t":1704031200}
{"o":12765.7452010003,"h":12848.1674069074,"l":12662.8510970538,"c":12697.2084733022,"v":202885.8605961052,"t":1704034800}
{"o":12697.2084733022,"h":12866.127258101,"l":12674.4803947269,"c":12810.5549829183,"v":158750.3360576968,"t":1704038400}
{"o":12810.5549829183,"h":12931.6937120772,"l":12784.7612213947,"c":12918.7856522884,"v":180052.9550880969,"t":1704042000}
{"o":12918.7856522884,"h":12928.0095639366,"l":12823.097302358,"c":12868.0137852238,"v":165596.1808226302,"t":1704045600}
{"o":12868.0137852238,"h":12940.235980887,"l":12823.803882525,"c":12853.5840013439,"v":146796.3785931956,"t":1704049200}
{"o":12853.5840013439,"h":12992.0215921039,"l":12820.1174372458,"c":12984.7986394249,"v":226963.5462868232,"t":1704052800}
{"o":12984.7986394249,"h":13026.8700852904,"l":12865.8836820867,"c":12881.2110434698,"v":235412.5764192609,"t":1704056400}
{"o":12881.2110434698,"h":12889.1314303933,"l":12460.8852299873,"c":12468.9863081992,"v":262879.5838045746,"t":1704060000}
{"o":12468.9863081992,"h":13010.235573501,"l":12381.9790275975,"c":12608.1364954367,"v":318815.4897626079,"t":1704063600}
{"o":12608.1364954367,"h":12865.2490088616,"l":12608.1364954367,"c":12640.3098319867,"v":335650.2052488847,"t":1704067200}
{"o":12640.3098319867,"h":13065.2047793527,"l":12593.396750786,"c":12897.6896438536,"v":270330.0508939269,"t":1704070800}
{"o":12897.6896438536,"h":12925.4847046197,"l":12798.7438668991,"c":12848.8918895881,"v":172055.5520536867,"t":1704074400}
{"o":12848.8918895881,"h":12885.2537208129,"l":12707.5301064082,"c":12767.7077887358,"v":192648.9438162786,"t":1704078000}
{"o":12767.7077887358,"h":12879.2819333927,"l":12593.2030880769,"c":12708.0700016149,"v":186894.4682494282,"t":1704081600}
{"o":12708.0700016149,"h":12740.7584633928,"l":12586.3872437135,"c":12601.1501458148,"v":134807.0769714678,"t":1704085200}
{"o":12601.1501458148,"h":12708.1933593579,"l":12587.6675137765,"c":12685.0588187177,"v":102906.9664072256,"t":1704088800}
{"o":12685.0588187177,"h":12834.6532948152,"l":12631.8658114484,"c":12702.554740143,"v":136517.8718676768,"t":1704092400}
{"o":12702.554740143,"h":12758.4666443599,"l":12640.9528702264,"c":12702.238680345,"v":102099.1887061339,"t":1704096000}
{"o":12702.238680345,"h":12907.4569150295,"l":12625.9632274054,"c":12898.4341968703,"v":136975.5199064655,"t":1704099600}
{"o":12898.4341968703,"h":12977.3931707476,"l":12879.1095144209,"c":12907.0365632478,"v":122347.6241235444,"t":1704103200}
{"o":12907.0365632478,"h":12957.0153986522,"l":12855.1099048925,"c":12921.1223902041,"v":106236.3339156117,"t":1704106800}
{"o":12921.1223902041,"h":13128.8021641875,"l":12870.3130232846,"c":12992.081117787,"v":171439.4645769135,"t":1704110400}
{"o":12992.081117787,"h":13105.9951796248,"l":12935.6575263072,"c":13057.7547219486,"v":174893.1401722803,"t":1704114000}
{"o":13057.7547219486,"h":13057.7547219486,"l":12930.2717394577,"c":12935.417229133,"v":199410.4189394315,"t":1704117600}
{"o":12935.417229133,"h":13177.284205842,"l":12925.8815542005,"c":13135.0958610449,"v":220172.1147494873,"t":1704121200}
{"o":13135.0958610449,"h":13435.0074176795,"l":13115.7965531726,"c":13210.2417099537,"v":302822.0274106049,"t":1704124800}
{"o":13210.2417099537,"h":13281.5214814492,"l":13158.1633712014,"c":13265.1711751474,"v":192647.6905880012,"t":1704128400}
{"o":13265.1711751474,"h":13476.0734343424,"l":13264.9874538359,"c":13373.5085243116,"v":275954.1551695745,"t":1704132000}
{"o":13373.5085243116,"h":13521.1658978005,"l":13316.8085933661,"c":13485.7604492888,"v":234390.2407141159,"t":1704135600}
{"o":13485.7604492888,"h":13577.7227277516,"l":13367.212299895,"c":13386.3673796804,"v":283869.2504622847,"t":1704139200}
{"o":13386.3673796804,"h":13413.1557540647,"l":13311.2414410838,"c":13378.5463820469,"v":235525.8617074099,"t":1704142800}
{"o":13378.5463820469,"h":13422.5334822984,"l":13259.0118059525,"c":13381.9781326059,"v":181037.1057682664,"t":1704146400}
{"o":13381.9781326059,"h":13591.2132477338,"l":13381.4121660475,"c":13588.9720777553,"v":247705.8410343728,"t":1704150000}
{"o":13588.9720777553,"h":13694.4396188204,"l":13451.4328435791,"c":13682.6764557863,"v":330952.3959326255,"t":1704153600}
{"o":13682.6764557863,"h":13973.725344755,"l":13677.8281926727,"c":13766.2452759015,"v":399865.448278251,"t":1704157200}
{"o":13766.2452759015,"h":13891.4244462452,"l":13751.2024528905,"c":13887.159501556,"v":230969.5774545859,"t":1704160800}
{"o":13887.159501556,"h":13892.5576914089,"l":13734.0013774484,"c":13816.4520993004,"v":239352.3021586016,"t":1704164400}
{"o":13816.4520993004,"h":13983.1981076458,"l":13761.0792168525,"c":13946.7128288573,"v":329031.7804858648,"t":1704168000}
{"o":13946.7128288573,"h":14034.7172906527,"l":13908.1078255276,"c":13965.9266094137,"v":281092.1414938237,"t":1704171600}
{"o":13965.9266094137,"h":14043.2098166682,"l":13874.4086858867,"c":13969.9456132471,"v":273595.116309763,"t":1704175200}
{"o":13969.9456132471,"h":14218.5554190397,"l":13969.9456132471,"c":14192.2385443361,"v":252784.0286390626,"t":1704178800}
{"o":14192.2385443361,"h":14257.9466384879,"l":14100.7661124524,"c":14199.2577098475,"v":234980.5626645687,"t":1704182400}
{"o":14199.2577098475,"h":14486.0845001587,"l":14177.6854381008,"c":14371.5362250423,"v":253104.3530085277,"t":1704186000}
{"o":14371.5362250423,"h":14446.1364909197,"l":14174.6153044639,"c":14299.7654627552,"v":255638.7618602828,"t":1704189600}
{"o":14299.7654627552,"h":14403.5816254404,"l":13999.4706352958,"c":14116.2750487184,"v":240857.4174031592,"t":1704193200}
{"o":14116.2750487184,"h":14167.0364153694,"l":13993.9337344466,"c":14008.7815387175,"v":166495.6447065913,"t":1704196800}
{"o":14008.7815387175,"h":14137.5191520659,"l":13999.1928000591,"c":14054.2354488601,"v":176228.8507307594,"t":1704200400}
{"o":14054.2354488601,"h":14093.6811961666,"l":13562.2020645672,"c":13651.158833559,"v":319408.3516895068,"t":1704204000}
{"o":13651.158833559,"h":13714.1278426575,"l":13403.2160403034,"c":13596.4411079195,"v":347372.7326138972,"t":1704207600}
{"o":13596.4411079195,"h":13687.3419100261,"l":13461.1626380211,"c":13652.9782037728,"v":284162.348445658,"t":1704211200}
{"o":13652.9782037728,"h":13687.7374246127,"l":13270.2358261855,"c":13353.5813145982,"v":269407.372288001,"t":1704214800}
{"o":13353.5813145982,"h":13441.4069205171,"l":13329.7775334857,"c":13362.9243818459,"v":197179.3045294404,"t":1704218400}
{"o":13362.9243818459,"h":13515.8255068498,"l":13269.0331276985,"c":13340.212545832,"v":240498.6332870064,"t":1704222000}
{"o":13340.212545832,"h":13465.9063572019,"l":13264.3045525021,"c":13269.7122541989,"v":230444.4586840544,"t":1704225600}
{"o":13269.7122541989,"h":13380.514919311,"l":13214.0165261401,"c":13375.4446523148,"v":226307.543025176,"t":1704229200}
{"o":13375.4446523148,"h":13490.2447297231,"l":13336.4202999622,"c":13383.0400485959,"v":228133.8122998479,"t":1704232800}
{"o":13383.0400485959,"h":13394.616966133,"l":13154.2612151425,"c":13230.8187194872,"v":207299.4692981677,"t":1704236400}
{"o":13230.8187194872,"h":13383.1942850225,"l":13215.3490452571,"c":13297.2037636564,"v":254924.3237150937,"t":1704240000}
{"o":13297.2037636564,"h":13444.9681674011,"l":13230.6452951312,"c":13401.6956900365,"v":205735.934860672,"t":1704243600}
{"o":13401.6956900365,"h":13468.7587911035,"l":13325.5570954179,"c":13350.7957634828,"v":160140.9178193554,"t":1704247200}
{"o":13350.7957634828,"h":13396.670913542,"l":13285.0193044912,"c":13378.0803295707,"v":165785.8523671153,"t":1704250800}
{"o":13378.0803295707,"h":13415.2294848502,"l":13277.5491317441,"c":13374.5612972901,"v":175156.5989583375,"t":1704254400}
{"o":13374.5612972901,"h":13487.0841616109,"l":13342.6743618102,"c":13423.1127630392,"v":209421.595071605,"t":1704258000}
{"o":13423.1127630392,"h":13594.1140223591,"l":13373.8789973116,"c":13541.4079716271,"v":272260.5513814493,"t":1704261600}
{"o":13541.4079716271,"h":13619.1876719562,"l":13327.7829179741,"c":13360.3527850825,"v":197336.659812254,"t":1704265200}
{"o":13360.3527850825,"h":13457.6603748534,"l":13337.7295538841,"c":13424.6985491454,"v":151355.7160867325,"t":1704268800}
{"o":13424.6985491454,"h":13553.413753682,"l":13411.1177498291,"c":13504.1695196521,"v":191912.9017204497,"t":1704272400}
{"o":13504.1695196521,"h":13552.0521065634,"l":13212.3944677334,"c":13298.7463608629,"v":224930.3797448388,"t":1704276000}
{"o":13298.7463608629,"h":13312.3089376908,"l":12712.868015944,"c":12824.7803820574,"v":480492.6390123213,"t":1704279600}
{"o":12824.7803820574,"h":12824.7803820574,"l":11838.6406362606,"c":12433.7764883996,"v":975489.2048881879,"t":1704283200}
{"o":12433.7764883996,"h":12466.2019558214,"l":12014.1533413071,"c":12182.276803489,"v":564705.3597294046,"t":1704286800}
{"o":12182.276803489,"h":12218.120866893,"l":11833.6486096757,"c":11990.1156418141,"v":479602.4353177007,"t":1704290400}
{"o":11990.1156418141,"h":12565.8610540843,"l":11974.8637294884,"c":12557.9776031182,"v":478940.3945980619,"t":1704294000}
{"o":12557.9776031182,"h":12848.9856366785,"l":12267.7043469774,"c":12387.0232146697,"v":618730.6743404735,"t":1704297600}
{"o":12387.0232146697,"h":12397.4772730348,"l":12023.9443389749,"c":12125.9568885248,"v":321134.467342995,"t":1704301200}
{"o":12125.9568885248,"h":12255.8485362542,"l":11856.0655542592,"c":11998.894601416,"v":297000.6850885449,"t":1704304800}
{"o":11998.894601416,"h":12238.6518332375,"l":11964.9047595664,"c":12073.1596276768,"v":257654.1615360813,"t":1704308400}
{"o":12073.1596276768,"h":12360.3127054806,"l":12052.9279841511,"c":12337.5588950653,"v":228927.486854014,"t":1704312000}
{"o":12337.5588950653,"h":12450.073976249,"l":12239.1706523518,"c":12427.3981338603,"v":275678.5067322711,"t":1704315600}
{"o":12427.3981338603,"h":12432.1628937306,"l":12182.8058186217,"c":12248.4583815729,"v":227921.5417574219,"t":1704319200}
{"o":12248.4583815729,"h":12268.1295910727,"l":12119.7146506224,"c":12209.7733557881,"v":238619.9120538178,"t":1704322800}
{"o":12209.7733557881,"h":12429.161972992,"l":12174.236192751,"c":12415.1541037255,"v":296984.4075958359,"t":1704326400}
{"o":12415.1541037255,"h":12449.1498047507,"l":12133.3581379426,"c":12201.0304779045,"v":235547.758168173,"t":1704330000}
{"o":12201.0304779045,"h":12509.901405483,"l":12158.8936961293,"c":12495.7114592679,"v":285239.853825887,"t":1704333600}
{"o":12495.7114592679,"h":12631.9139156026,"l":12424.8675297072,"c":12537.2145220432,"v":350180.1162185509,"t":1704337200}
{"o":12537.2145220432,"h":12576.7460041599,"l":12438.9157582918,"c":12471.9319243196,"v":266053.1527320298,"t":1704340800}
{"o":12471.9319243196,"h":12589.6512144568,"l":12368.2960671622,"c":12548.9186204721,"v":284309.0343585681,"t":1704344400}
{"o":12548.9186204721,"h":12580.3241313288,"l":12453.3386986478,"c":12495.5840885751,"v":187073.4257204872,"t":1704348000}
{"o":12495.5840885751,"h":12547.3987140459,"l":12255.5021680968,"c":12263.0534188438,"v":212228.7650032978,"t":1704351600}
{"o":12263.0534188438,"h":12307.9587305618,"l":12111.8541443591,"c":12161.8906657589,"v":213106.647209889,"t":1704355200}
{"o":12161.8906657589,"h":12289.1992284287,"l":12158.5544145072,"c":12212.4792490513,"v":132694.7881492312,"t":1704358800}
{"o":12212.4792490513,"h":12277.7538968361,"l":12013.1472482547,"c":12188.491271426,"v":194881.2845442274,"t":1704362400}
{"o":12188.491271426,"h":12259.1927960389,"l":12102.1368490182,"c":12212.2982948251,"v":157561.9084956305,"t":1704366000}
{"o":12212.2982948251,"h":12376.085549429,"l":12171.8399967275,"c":12328.0360939984,"v":213915.7467060109,"t":1704369600}
{"o":12328.0360939984,"h":12461.0497425753,"l":12193.6251564493,"c":12394.1677471138,"v":219578.6561888835,"t":1704373200}
{"o":12394.1677471138,"h":12672.5858057751,"l":12330.6604797494,"c":12669.1592481517,"v":261936.4981342299,"t":1704376800}
{"o":12669.1592481517,"h":12928.8912935937,"l":12599.8750392835,"c":12863.0513520036,"v":366692.2034479844,"t":1704380400}
{"o":12863.0513520036,"h":12889.439920659,"l":12608.8614525887,"c":12650.421137284,"v":317566.6134547209,"t":1704384000}
{"o":12650.421137284,"h":12870.7915369031,"l":12607.6948254981,"c":12784.6128664062,"v":265428.246795034,"t":1704387600}
{"o":12784.6128664062,"h":12885.4273199863,"l":12740.3873193676,"c":12856.3611734008,"v":214158.2863468143,"t":1704391200}
{"o":12856.3611734008,"h":13228.1600410329,"l":12843.5216201743,"c":13045.5627404657,"v":366300.3722021937,"t":1704394800}
{"o":13045.5627404657,"h":13401.03734904,"l":13045.5627404657,"c":13211.9895263551,"v":356732.6451369976,"t":1704398400}
{"o":13211.9895263551,"h":13282.9383094328,"l":13063.4007827902,"c":13100.3928227263,"v":261739.474442673,"t":1704402000}
{"o":13100.3928227263,"h":13252.6047077567,"l":12978.4038294896,"c":12999.1218963306,"v":260814.0690420742,"t":1704405600}
{"o":12999.1218963306,"h":13066.1129193437,"l":12950.2776816605,"c":13007.7532302662,"v":211761.8932725048,"t":1704409200}
{"o":13007.7532302662,"h":13071.4112627672,"l":12771.9808554379,"c":12909.3855823688,"v":265634.4258194939,"t":1704412800}
{"o":12909.3855823688,"h":12973.3085796405,"l":12417.3913469882,"c":12537.2638621934,"v":374526.4019634803,"t":1704416400}
{"o":12537.2638621934,"h":12690.7685981223,"l":12463.6390883955,"c":12529.7671177751,"v":305506.4487550766,"t":1704420000}
{"o":12529.7671177751,"h":12632.4178121618,"l":12464.8811908119,"c":12518.4379563211,"v":197248.6490353604,"t":1704423600}
{"o":12518.4379563211,"h":12569.6291309721,"l":12411.4093692305,"c":12501.8469381897,"v":234022.3617898345,"t":1704427200}
{"o":12501.8469381897,"h":12657.8728898315,"l":12478.1183550499,"c":12572.9582413191,"v":188941.6918573595,"t":1704430800}
{"o":12572.9582413191,"h":12615.8326673699,"l":12472.7468412653,"c":12591.5437624739,"v":148282.1103618559,"t":1704434400}
{"o":12591.5437624739,"h":12648.6538596401,"l":12533.9275731199,"c":12538.6437309322,"v":140711.0397790233,"t":1704438000}
{"o":12538.6437309322,"h":12675.6236496537,"l":12536.3916094157,"c":12577.5753162931,"v":140263.3799598025,"t":1704441600}
{"o":12577.5753162931,"h":12765.5003148972,"l":12575.3816469833,"c":12715.6002838296,"v":233934.9175900735,"t":1704445200}
{"o":12715.6002838296,"h":12734.2401035347,"l":12341.0872264592,"c":12380.1185664625,"v":199714.7369017566,"t":1704448800}
{"o":12380.1185664625,"h":12483.0655765997,"l":12335.4288725274,"c":12352.1183187224,"v":207669.1468113727,"t":1704452400}
{"o":12352.1183187224,"h":12514.7484342337,"l":12255.5408240733,"c":12471.9314411942,"v":223972.1945619883,"t":1704456000}
{"o":12471.9314411942,"h":12563.4932932823,"l":12390.0154656154,"c":12494.9668509048,"v":228874.6521656161,"t":1704459600}
{"o":12494.9668509048,"h":12539.5246414495,"l":12013.9403251817,"c":12036.7650069084,"v":476912.6538992805,"t":1704463200}
{"o":12036.7650069084,"h":12239.7053106774,"l":12033.2085824224,"c":12140.5540533921,"v":333319.280706624,"t":1704466800}
{"o":12140.5540533921,"h":12195.9014550481,"l":11924.6103889534,"c":11924.6103889534,"v":280965.4456306846,"t":1704470400}
{"o":11924.6103889534,"h":12145.9700605578,"l":11840.4281026278,"c":12125.977812316,"v":359428.7340040526,"t":1704474000}
{"o":12125.977812316,"h":12187.3330296147,"l":12035.1547942695,"c":12147.6602168822,"v":182339.9279495981,"t":1704477600}
{"o":12147.6602168822,"h":12244.4308860194,"l":12116.1855782401,"c":12148.3833206274,"v":190946.7921555078,"t":1704481200}
{"o":12148.3833206274,"h":12390.4015849519,"l":12147.8451931854,"c":12351.7860422908,"v":199085.8081384244,"t":1704484800}
{"o":12351.7860422908,"h":12351.7860422908,"l":12198.126418206,"c":12287.5134850512,"v":192073.1102598723,"t":1704488400}
{"o":12287.5134850512,"h":12387.5421235125,"l":12163.0947591072,"c":12297.2710754029,"v":162348.2505871744,"t":1704492000}
{"o":12297.2710754029,"h":12447.145261611,"l":12297.2710754029,"c":12389.8596454297,"v":195856.5627559235,"t":1704495600}
{"o":12389.8596454297,"h":12431.7064545159,"l":12218.3862840857,"c":12285.834278113,"v":220663.7634612146,"t":1704499200}
{"o":12285.834278113,"h":12285.8766007853,"l":12131.4974408763,"c":12196.5846363848,"v":150880.2690336104,"t":1704502800}
{"o":12196.5846363848,"h":12289.2013065877,"l":12157.9666253003,"c":12248.3950003133,"v":164969.9422252782,"t":1704506400}
{"o":12248.3950003133,"h":12322.4055573435,"l":12179.4976462995,"c":12232.4346567711,"v":133191.3603317935,"t":1704510000}
{"o":12232.4346567711,"h":12261.630365799,"l":11942.4012652678,"c":12055.3004476566,"v":246389.0372283916,"t":1704513600}
{"o":12055.3004476566,"h":12079.5506578465,"l":11523.0084252009,"c":11718.676290417,"v":377390.0313904199,"t":1704517200}
{"o":11718.676290417,"h":11718.676290417,"l":11358.7359392134,"c":11416.9877795101,"v":411004.4495768404,"t":1704520800}
{"o":11416.9877795101,"h":11743.1664216614,"l":11408.5747070551,"c":11712.9037554429,"v":284353.8212420286,"t":1704524400}
{"o":11712.9037554429,"h":11807.2636413125,"l":11622.6382342344,"c":11807.2636413125,"v":179517.6703816023,"t":1704528000}
{"o":11807.2636413125,"h":11859.6768788805,"l":11738.6075845639,"c":11774.5680948511,"v":139255.4355081603,"t":1704531600}
{"o":11774.5680948511,"h":11811.3770630369,"l":11706.6055736966,"c":11738.593990084,"v":157282.2073078979,"t":1704535200}
{"o":11738.593990084,"h":11768.7458165067,"l":11658.9455472119,"c":11708.5598713826,"v":147183.5695638482,"t":1704538800}
{"o":11708.5598713826,"h":11793.7753070152,"l":11567.1295982913,"c":11608.7407427121,"v":168938.4523720075,"t":1704542400}
{"o":11608.7407427121,"h":11736.8487379134,"l":11516.8598045237,"c":11697.7554596875,"v":243498.0603617018,"t":1704546000}
{"o":11697.7554596875,"h":11954.8639029027,"l":11693.7664765792,"c":11896.3321023308,"v":227012.9941633013,"t":1704549600}
{"o":11896.3321023308,"h":11925.7296024104,"l":11756.0039089715,"c":11802.0805411359,"v":210258.2300540483,"t":1704553200}
{"o":11802.0805411359,"h":11916.437085502,"l":11771.0869508352,"c":11863.3211520954,"v":193709.8183010981,"t":1704556800}
{"o":11863.3211520954,"h":12096.0528055669,"l":11811.0670453897,"c":12006.0121924989,"v":250731.7234385096,"t":1704560400}
{"o":12006.0121924989,"h":12057.601503822,"l":11921.7383849463,"c":11941.4264100074,"v":206179.6757098363,"t":1704564000}
{"o":11941.4264100074,"h":11941.4501658372,"l":11714.3130523956,"c":11790.7839571802,"v":186991.0878469225,"t":1704567600}
{"o":11790.7839571802,"h":11857.9206196359,"l":11662.9925999057,"c":11704.1739299669,"v":176528.6144088551,"t":1704571200}
{"o":11704.1739299669,"h":11731.7333291408,"l":11563.6081568937,"c":11717.9279398647,"v":234323.2717221032,"t":1704574800}
{"o":11717.9279398647,"h":11727.1699685952,"l":11527.5958297096,"c":11569.2696923096,"v":180199.1830062351,"t":1704578400}
{"o":11569.2696923096,"h":11639.8858349808,"l":11437.613310558,"c":11620.7816896688,"v":200245.0781063316,"t":1704582000}
{"o":11620.7816896688,"h":11930.4669604095,"l":11593.5199128406,"c":11845.7032600885,"v":187447.1411854788,"t":1704585600}
{"o":11845.7032600885,"h":11863.1693375718,"l":11665.6335073671,"c":11674.5626696116,"v":154483.9739528766,"t":1704589200}
{"o":11674.5626696116,"h":11778.7000570404,"l":11376.0441089493,"c":11450.0034310627,"v":238493.1953153729,"t":1704592800}
{"o":11450.0034310627,"h":11585.9526135012,"l":11434.1455085873,"c":11513.1843477728,"v":143489.7213993738,"t":1704596400}
{"o":11513.1843477728,"h":11735.2982226552,"l":11508.0539143451,"c":11694.8473207136,"v":143642.2310630037,"t":1704600000}
{"o":11694.8473207136,"h":11828.1060014691,"l":11610.2564068802,"c":11648.236876908,"v":144696.6101989288,"t":1704603600}
{"o":11648.236876908,"h":11797.1762288405,"l":11616.4759012802,"c":11739.3965339045,"v":127288.2357474282,"t":1704607200}
{"o":11739.3965339045,"h":11818.978033597,"l":11684.3068872195,"c":11810.0171426867,"v":123383.7432409597,"t":1704610800}
{"o":11810.0171426867,"h":11855.2414117897,"l":11620.9905645156,"c":11650.4998986599,"v":153897.2876334034,"t":1704614400}
{"o":11650.4998986599,"h":11695.0922597222,"l":11529.1226975599,"c":11556.6704340471,"v":151486.5922690061,"t":1704618000}
{"o":11556.6704340471,"h":11672.2338103701,"l":11544.9398107229,"c":11649.5801013129,"v":142445.7282386937,"t":1704621600}
{"o":11649.5801013129,"h":11781.4992814316,"l":11617.1948448524,"c":11720.6039586577,"v":140637.8426562028,"t":1704625200}
{"o":11720.6039586577,"h":11781.8510019293,"l":11613.4923242054,"c":11762.9478176928,"v":143403.7996642864,"t":1704628800}
{"o":11762.9478176928,"h":11952.5027943835,"l":11754.9780517247,"c":11928.3361753762,"v":186752.9783615729,"t":1704632400}
{"o":11928.3361753762,"h":11991.0131842284,"l":11825.4601090034,"c":11902.6027938197,"v":184434.5666530548,"t":1704636000}
{"o":11902.6027938197,"h":11913.8926840167,"l":11598.3678144273,"c":11658.7730724064,"v":198276.3078554176,"t":1704639600}
{"o":11658.7730724064,"h":11753.729837073,"l":11547.4868357818,"c":11583.5228570663,"v":195023.6610350735,"t":1704643200}
{"o":11583.5228570663,"h":11730.7101776925,"l":11542.0475818792,"c":11690.2697258131,"v":183482.6921099896,"t":1704646800}
{"o":11690.2697258131,"h":11773.6653092546,"l":11670.2564081984,"c":11714.4525564055,"v":123054.9114271633,"t":1704650400}
{"o":11714.4525564055,"h":11763.7653764411,"l":11643.6277432181,"c":11740.2748688623,"v":108539.8498332395,"t":1704654000}
{"o":11740.2748688623,"h":11803.9927880628,"l":11636.1470275326,"c":11636.8316221605,"v":136479.6559992368,"t":1704657600}
{"o":11636.8316221605,"h":11697.410764186,"l":11425.7514985371,"c":11507.9233512575,"v":178750.1683766787,"t":1704661200}
{"o":11507.9233512575,"h":11513.0860551927,"l":10916.6149091252,"c":11059.0217037351,"v":429048.6323131553,"t":1704664800}
{"o":11059.0217037351,"h":11202.1361412808,"l":10745.3033823346,"c":11078.978487615,"v":405477.7994130467,"t":1704668400}
{"o":11078.978487615,"h":11136.4941414064,"l":10903.0422836679,"c":10954.8853815829,"v":326206.9470934157,"t":1704672000}
{"o":10954.8853815829,"h":11223.3043416944,"l":10936.1690034172,"c":11178.2648037815,"v":284101.4880703029,"t":1704675600}
{"o":11178.2648037815,"h":11204.1805932839,"l":10832.7474323576,"c":10891.8570853204,"v":340631.4262456308,"t":1704679200}
{"o":10891.8570853204,"h":10942.5831778552,"l":10547.4402206289,"c":10799.5362141365,"v":465722.1663397996,"t":1704682800}
{"o":10799.5362141365,"h":11062.5816967408,"l":10752.8729877723,"c":11038.1071317861,"v":218520.5714056729,"t":1704686400}
{"o":11038.1071317861,"h":11105.427937045,"l":10749.1377721961,"c":11060.9631466584,"v":204220.4272154213,"t":1704690000}
{"o":11060.9631466584,"h":11215.7639155247,"l":10993.5858513119,"c":11056.2415148513,"v":177496.1137390724,"t":1704693600}
{"o":11056.2415148513,"h":11233.1275676388,"l":11007.2558104857,"c":11110.3260686533,"v":152244.8362631041,"t":1704697200}
{"o":11110.3260686533,"h":11278.2677601885,"l":11097.7204234446,"c":11161.4139569504,"v":263129.5912945183,"t":1704700800}
{"o":11161.4139569504,"h":11221.6088659676,"l":10973.04118955,"c":11064.8720311893,"v":141032.5759995816,"t":1704704400}
{"o":11064.8720311893,"h":11277.3127772782,"l":11027.1089665456,"c":11241.3525409768,"v":148475.3972714533,"t":1704708000}
{"o":11241.3525409768,"h":11419.8395415735,"l":11178.5179150553,"c":11419.8395415735,"v":158187.4253755412,"t":1704711600}
{"o":11419.8395415735,"h":11704.0104712705,"l":11297.3129798809,"c":11668.6300008452,"v":346550.0363450734,"t":1704715200}
{"o":11668.6300008452,"h":11786.4905503303,"l":11581.3573761328,"c":11636.5515625796,"v":273478.5151828385,"t":1704718800}
{"o":11636.5515625796,"h":12128.2131813809,"l":11589.7479461281,"c":11678.3597687509,"v":284611.7160373572,"t":1704722400}
{"o":11678.3597687509,"h":11789.2747500888,"l":11612.441497684,"c":11739.2822819063,"v":353547.4634805363,"t":1704726000}
{"o":11739.2822819063,"h":11868.0400341681,"l":11622.4023059646,"c":11779.0201431179,"v":230605.2282705832,"t":1704729600}
{"o":11779.0201431179,"h":12001.8185706103,"l":11651.7403540797,"c":11810.1329260632,"v":384395.6716308403,"t":1704733200}
{"o":11810.1329260632,"h":12267.8102030719,"l":11591.554429549,"c":12188.1395064067,"v":448177.2160962047,"t":1704736800}
{"o":12188.1395064067,"h":12390.23549028,"l":12110.3045570617,"c":12312.8793515373,"v":456084.2694594312,"t":1704740400}
{"o":12312.8793515373,"h":12338.314217953,"l":11996.2131081343,"c":12011.5203586927,"v":339654.5941715811,"t":1704744000}
{"o":12011.5203586927,"h":12165.8690624539,"l":11955.5006649908,"c":11995.8830519747,"v":207813.2641226238,"t":1704747600}
{"o":11995.8830519747,"h":12154.1169676011,"l":11963.1415561642,"c":12150.0033841252,"v":190427.3200711153,"t":1704751200}
{"o":12150.0033841252,"h":12216.0925064651,"l":12055.2434211426,"c":12134.5173084028,"v":245766.7967981856,"t":1704754800}
{"o":12134.5173084028,"h":12229.0620132648,"l":11760.5247180554,"c":12074.276297969,"v":337072.4862101643,"t":1704758400}
{"o":12074.276297969,"h":12142.7856990927,"l":11956.689888347,"c":12028.4320449337,"v":206985.389765796,"t":1704762000}
{"o":12028.4320449337,"h":12306.7535408924,"l":11973.5686826477,"c":12221.5945538794,"v":198815.2635919527,"t":1704765600}
{"o":12221.5945538794,"h":12366.5790156971,"l":12132.3248728966,"c":12366.5790156971,"v":196971.5381714365,"t":1704769200}
{"o":12366.5790156971,"h":12859.008946444,"l":12137.6135110509,"c":12817.3342236511,"v":415580.8087714592,"t":1704772800}
{"o":12817.3342236511,"h":12856.8520406435,"l":12577.4022126421,"c":12656.7173735053,"v":306495.7245592454,"t":1704776400}
{"o":12656.7173735053,"h":12733.2097749504,"l":12541.9899425853,"c":12602.0022573929,"v":207085.499043688,"t":1704780000}
{"o":12602.0022573929,"h":12669.4340882599,"l":12492.6497619326,"c":12632.4769545234,"v":198080.9077782318,"t":1704783600}
{"o":12632.4769545234,"h":12734.3024879514,"l":12478.2140728112,"c":12507.3200473978,"v":242268.8900542862,"t":1704787200}
{"o":12507.3200473978,"h":12597.7893447963,"l":12345.3968257897,"c":12420.9818108844,"v":291410.6885482527,"t":1704790800}
{"o":12420.9818108844,"h":12549.4272874982,"l":12370.4367577833,"c":12455.332983571,"v":164505.6514555939,"t":1704794400}
{"o":12455.332983571,"h":12668.601998088,"l":12444.975032312,"c":12625.8977012945,"v":182267.7088757806,"t":1704798000}
{"o":12625.8977012945,"h":12747.6901196181,"l":12241.8314580131,"c":12256.9579459988,"v":330520.0425142031,"t":1704801600}
{"o":12256.9579459988,"h":12555.2229212944,"l":12223.9720707362,"c":12509.4596674726,"v":371746.4469608698,"t":1704805200}
{"o":12509.4596674726,"h":12632.1786346176,"l":12290.8053166495,"c":12316.2406709312,"v":344022.5452532322,"t":1704808800}
{"o":12316.2406709312,"h":12456.7947419082,"l":12229.7615611779,"c":12373.4558457612,"v":309117.4514211041,"t":1704812400}
{"o":12373.4558457612,"h":12589.038370553,"l":12325.0174179644,"c":12498.3490392778,"v":243225.0724375398,"t":1704816000}
{"o":12498.3490392778,"h":12549.8135622488,"l":12329.0833567129,"c":12383.7391711696,"v":262099.0372951231,"t":1704819600}
{"o":12383.7391711696,"h":12445.9942936285,"l":12315.5875739969,"c":12378.2336317481,"v":307131.5047184427,"t":1704823200}
{"o":12378.2336317481,"h":12408.4440281614,"l":12189.4056214868,"c":12289.9179891821,"v":215072.7749353289,"t":1704826800}
{"o":12289.9179891821,"h":12311.7976099571,"l":11968.4465292382,"c":12006.2052280984,"v":246260.237314805,"t":1704830400}
{"o":12006.2052280984,"h":12607.1947684268,"l":11868.9038521602,"c":11935.6293014853,"v":773342.2685030972,"t":1704834000}
{"o":11935.6293014853,"h":12371.8300611988,"l":11887.130402055,"c":12321.7609035641,"v":434687.7665642254,"t":1704837600}
{"o":12321.7609035641,"h":12335.7759047148,"l":12080.6251190178,"c":12305.3142032626,"v":250353.2808630058,"t":1704841200}
{"o":12305.3142032626,"h":12406.7812192719,"l":12141.4836400037,"c":12158.0310301277,"v":315424.8056458071,"t":1704844800}
{"o":12158.0310301277,"h":12279.4048809616,"l":12085.8000283902,"c":12274.5817233036,"v":215605.9599418592,"t":1704848400}
{"o":12274.5817233036,"h":12371.4177579744,"l":12209.5298726667,"c":12246.9686241246,"v":181919.2333941503,"t":1704852000}
{"o":12246.9686241246,"h":12372.6050120394,"l":12229.8241786504,"c":12344.7559184216,"v":167684.2911417894,"t":1704855600}
{"o":12344.7559184216,"h":12428.7995153138,"l":12218.5802456365,"c":12240.9018978993,"v":206442.5824556748,"t":1704859200}
{"o":12240.9018978993,"h":12324.2722089125,"l":12232.1705394774,"c":12306.872900744,"v":143298.2559213714,"t":1704862800}
{"o":12306.872900744,"h":12313.8399564141,"l":12154.337439246,"c":12244.290363459,"v":121773.5146760606,"t":1704866400}
{"o":12244.290363459,"h":12260.7655620313,"l":12153.0349366942,"c":12161.7450097623,"v":105065.5194944705,"t":1704870000}
{"o":12161.7450097623,"h":12174.4803724324,"l":11942.4037541014,"c":11993.9721174144,"v":174336.0941596672,"t":1704873600}
{"o":11993.9721174144,"h":12096.9301230968,"l":11918.4640201938,"c":12026.8825003916,"v":161361.8833917323,"t":1704877200}
{"o":12026.8825003916,"h":12171.1783139616,"l":12008.1619763768,"c":12078.8654720531,"v":139059.4345879854,"t":1704880800}
{"o":12078.8654720531,"h":12123.0598608316,"l":11980.8828885526,"c":12056.4071324468,"v":168258.7720519966,"t":1704884400}
{"o":12056.4071324468,"h":12099.7811498844,"l":11461.5052375885,"c":11595.9435231359,"v":375339.3001669014,"t":1704888000}
{"o":11595.9435231359,"h":11780.7573241494,"l":11499.2797378395,"c":11617.3788939775,"v":283556.0304931697,"t":1704891600}
{"o":11617.3788939775,"h":11682.7944574265,"l":11442.5266006404,"c":11468.8852585652,"v":262582.3676289432,"t":1704895200}
{"o":11468.8852585652,"h":11764.6839464368,"l":11414.6774156218,"c":11735.7953202001,"v":331838.3603441585,"t":1704898800}
{"o":11735.7953202001,"h":11775.0917333095,"l":11651.9609419304,"c":11710.8669241575,"v":230236.7520136945,"t":1704902400}
{"o":11710.8669241575,"h":11993.6856489161,"l":11652.8963972653,"c":11992.5714734014,"v":207097.0074640014,"t":1704906000}
{"o":11992.5714734014,"h":12167.5266368248,"l":11971.3164857493,"c":12128.8333896866,"v":281298.8065309688,"t":1704909600}
{"o":12128.8333896866,"h":12163.492755904,"l":11789.6337709504,"c":11931.6516341818,"v":306479.1237963595,"t":1704913200}
{"o":11931.6516341818,"h":11996.3185224096,"l":11620.0315502033,"c":11964.7769653352,"v":482997.5282125564,"t":1704916800}
{"o":11964.7769653352,"h":12619.8819442079,"l":11843.0332623009,"c":12584.7438243899,"v":621183.8671475408,"t":1704920400}
{"o":12584.7438243899,"h":12892.8032691039,"l":12429.7328274082,"c":12792.7339889322,"v":1055182.605660626,"t":1704924000}
{"o":12792.7339889322,"h":13046.4962346839,"l":12618.0039286283,"c":12644.9125452088,"v":694687.0758107714,"t":1704927600}
{"o":12644.9125452088,"h":12657.3882312355,"l":12347.6239336927,"c":12456.3319237441,"v":493325.2379359941,"t":1704931200}
{"o":12456.3319237441,"h":12530.4220935553,"l":12300.4298834027,"c":12309.943012073,"v":306930.9597452058,"t":1704934800}
{"o":12309.943012073,"h":12434.3857981164,"l":12296.3262647565,"c":12407.8539658768,"v":226301.6131538069,"t":1704938400}
{"o":12407.8539658768,"h":12441.4405285064,"l":12304.2963350192,"c":12400.5375186205,"v":246467.4369100099,"t":1704942000}
{"o":12400.5375186205,"h":12572.3476318604,"l":12363.9523957979,"c":12521.4475643835,"v":227378.4767697062,"t":1704945600}
{"o":12521.4475643835,"h":12523.4979970917,"l":12283.8545014633,"c":12363.5961186008,"v":277082.1318662068,"t":1704949200}
{"o":12363.5961186008,"h":12377.56726882,"l":12152.058165211,"c":12274.3782494744,"v":191345.0772441435,"t":1704952800}
{"o":12274.3782494744,"h":12449.8237289274,"l":12274.3782494744,"c":12357.7947404214,"v":158379.905288703,"t":1704956400}
{"o":12357.7947404214,"h":12472.0475657292,"l":12339.7980998324,"c":12460.0029480214,"v":223160.9877127569,"t":1704960000}
{"o":12460.0029480214,"h":12520.4945587497,"l":12387.960397964,"c":12456.0404470324,"v":161374.0319445754,"t":1704963600}
{"o":12456.0404470324,"h":12906.4680245473,"l":12450.814368039,"c":12845.4844191769,"v":238592.883686482,"t":1704967200}
{"o":12845.4844191769,"h":12946.5350038293,"l":12759.3574473461,"c":12928.9819445435,"v":253660.944846673,"t":1704970800}
{"o":12928.9819445435,"h":13309.1838983896,"l":12874.0246607774,"c":13235.0129305753,"v":335849.6547475508,"t":1704974400}
{"o":13235.0129305753,"h":13242.0243640629,"l":12878.0664831957,"c":13098.7893029673,"v":564314.2383882781,"t":1704978000}
{"o":13098.7893029673,"h":13280.8604983128,"l":12907.8631841187,"c":13078.3883323538,"v":557364.0901524407,"t":1704981600}
{"o":13078.3883323538,"h":13104.228263633,"l":12417.7308726998,"c":12513.3411183257,"v":659584.5902885196,"t":1704985200}
{"o":12513.3411183257,"h":12585.2853780444,"l":12118.6263335476,"c":12312.1565488996,"v":579088.3275317077,"t":1704988800}
{"o":12312.1565488996,"h":12504.1941396766,"l":12211.6744643787,"c":12483.3266215237,"v":301662.3788571171,"t":1704992400}
{"o":12483.3266215237,"h":12521.3141199129,"l":12378.6465488413,"c":12478.3440030839,"v":225207.3090633063,"t":1704996000}
{"o":12478.3440030839,"h":12575.6037711902,"l":12378.3736560606,"c":12561.6858426002,"v":260866.9370357933,"t":1704999600}
{"o":12561.6858426002,"h":12678.7459479659,"l":12361.441853837,"c":12395.5773259521,"v":274965.0963542477,"t":1705003200}
{"o":12395.5773259521,"h":12485.176502821,"l":12337.8451743838,"c":12361.3453096057,"v":196062.7272920124,"t":1705006800}
{"o":12361.3453096057,"h":12429.1240193129,"l":12269.7056949873,"c":12427.9223998794,"v":186202.1582180762,"t":1705010400}
{"o":12427.9223998794,"h":12483.0124060652,"l":12344.4148808223,"c":12375.049133144,"v":169069.0474345015,"t":1705014000}
{"o":12375.049133144,"h":12427.8657075727,"l":12275.1421076888,"c":12355.626840218,"v":246596.3957005229,"t":1705017600}
{"o":12355.626840218,"h":12378.9044068613,"l":12085.9668950802,"c":12233.491135948,"v":240372.9674641587,"t":1705021200}
{"o":12233.491135948,"h":12325.107811804,"l":12176.2449208202,"c":12294.5846131485,"v":186293.4759935418,"t":1705024800}
{"o":12294.5846131485,"h":12295.5771765469,"l":12118.9909032888,"c":12122.6999988442,"v":174163.4241158349,"t":1705028400}
{"o":12122.6999988442,"h":12225.7832229377,"l":12103.9493664942,"c":12120.6376848812,"v":207637.2432914059,"t":1705032000}
{"o":12120.6376848812,"h":12340.3293523988,"l":12110.1327573419,"c":12327.1032867416,"v":163756.3915654511,"t":1705035600}
{"o":12327.1032867416,"h":12438.8634196913,"l":12274.0108994391,"c":12274.0108994391,"v":146238.5405222375,"t":1705039200}
{"o":12274.0108994391,"h":12299.6565098453,"l":12174.9070083562,"c":12244.1214953802,"v":129210.7340192786,"t":1705042800}
{"o":12244.1214953802,"h":12252.4838284603,"l":12112.1614805115,"c":12195.7980042994,"v":157049.6324140699,"t":1705046400}
{"o":12195.7980042994,"h":12244.330005595,"l":12099.1362051216,"c":12178.8477733174,"v":140791.9011794323,"t":1705050000}
{"o":12178.8477733174,"h":12228.4613231471,"l":12123.2018513564,"c":12168.3503662867,"v":130847.7305824677,"t":1705053600}
{"o":12168.3503662867,"h":12285.1516901618,"l":12150.4367240481,"c":12173.8206419081,"v":147650.3533597103,"t":1705057200}
{"o":12173.8206419081,"h":12296.4592100451,"l":12001.0209600611,"c":12090.0582483204,"v":223223.9901412409,"t":1705060800}
{"o":12090.0582483204,"h":12222.2966997503,"l":12063.9670586176,"c":12153.185371868,"v":207129.3491575439,"t":1705064400}
{"o":12153.185371868,"h":12256.1293000128,"l":12093.6776422596,"c":12192.3557448168,"v":246177.5182028663,"t":1705068000}
{"o":12192.3557448168,"h":12200.8904836258,"l":11782.248096227,"c":11812.4372402358,"v":412282.52613902,"t":1705071600}
{"o":11812.4372402358,"h":11974.5873959562,"l":11559.0810049507,"c":11744.2882926431,"v":406194.1095482374,"t":1705075200}
{"o":11744.2882926431,"h":11852.3955605686,"l":11443.4573547528,"c":11798.6385907698,"v":434729.1092167257,"t":1705078800}
{"o":11798.6385907698,"h":11930.9394090894,"l":11665.9822197387,"c":11777.1126484192,"v":297893.2472809727,"t":1705082400}
{"o":11777.1126484192,"h":11846.1517617887,"l":11704.7291534628,"c":11774.0260257426,"v":205743.7148170071,"t":1705086000}
{"o":11774.0260257426,"h":11865.220923703,"l":11752.1881821514,"c":11791.5642887834,"v":273841.0037806372,"t":1705089600}
{"o":11791.5642887834,"h":11828.1378340362,"l":11326.497053663,"c":11492.6924146327,"v":356265.5421886388,"t":1705093200}
{"o":11492.6924146327,"h":11503.919568624,"l":10814.4755214924,"c":11148.1010968439,"v":710191.8707423494,"t":1705096800}
{"o":11148.1010968439,"h":11372.2498069286,"l":11127.2090060118,"c":11366.0262092633,"v":365418.907750226,"t":1705100400}
{"o":11366.0262092633,"h":11460.8429260666,"l":11222.7509048188,"c":11243.4623486083,"v":251021.2314857946,"t":1705104000}
{"o":11243.4623486083,"h":11341.4312083852,"l":11013.350972566,"c":11267.4324906866,"v":353578.6288385252,"t":1705107600}
{"o":11267.4324906866,"h":11386.1659740416,"l":11218.1883466028,"c":11273.5475371627,"v":268683.6044774349,"t":1705111200}
{"o":11273.5475371627,"h":11304.6500155918,"l":11178.8438067429,"c":11251.6872070511,"v":223933.5138435836,"t":1705114800}
{"o":11251.6872070511,"h":11363.5953396181,"l":11220.0679213064,"c":11339.5550481738,"v":165604.177828534,"t":1705118400}
{"o":11339.5550481738,"h":11466.4161515247,"l":11305.5720932729,"c":11455.3054454622,"v":133077.0203036484,"t":1705122000}
{"o":11455.3054454622,"h":11531.0440007748,"l":11429.9326960181,"c":11496.4667259531,"v":124240.1684107321,"t":1705125600}
{"o":11496.4667259531,"h":11552.0721862771,"l":11454.8939443592,"c":11468.6828182194,"v":135083.5040569037,"t":1705129200}
{"o":11468.6828182194,"h":11549.1923549039,"l":11464.1115648982,"c":11513.236187436,"v":126307.1842080527,"t":1705132800}
{"o":11513.236187436,"h":11528.279074145,"l":11412.0063159015,"c":11460.435680685,"v":128812.2937367184,"t":1705136400}
{"o":11460.435680685,"h":11471.1101947123,"l":11336.2483529067,"c":11351.5694383234,"v":153034.1742444193,"t":1705140000}
{"o":11351.5694383234,"h":11434.2989779281,"l":11327.6867766889,"c":11421.9082452916,"v":128178.4037483702,"t":1705143600}
{"o":11421.9082452916,"h":11465.8558259251,"l":11356.4667649178,"c":11437.5196692299,"v":125757.4129453734,"t":1705147200}
{"o":11437.5196692299,"h":11484.4366566157,"l":11383.801642487,"c":11419.8047268126,"v":179938.3559737469,"t":1705150800}
{"o":11419.8047268126,"h":11430.1204538938,"l":11287.5672598873,"c":11367.3881068793,"v":197937.6405397887,"t":1705154400}
{"o":11367.3881068793,"h":11555.5725016295,"l":11362.3019039315,"c":11508.7754018049,"v":256189.2758529134,"t":1705158000}
{"o":11508.7754018049,"h":11522.8871071477,"l":11397.0708008959,"c":11417.5802414529,"v":258528.2385934159,"t":1705161600}
{"o":11417.5802414529,"h":11527.3210162252,"l":11348.63801336,"c":11499.4701042213,"v":290587.4495057967,"t":1705165200}
{"o":11499.4701042213,"h":11564.852204421,"l":11429.6621037458,"c":11546.9543647572,"v":258829.3287955426,"t":1705168800}
{"o":11546.9543647572,"h":11839.5819789155,"l":11544.3133764926,"c":11748.3512159025,"v":329845.3008639088,"t":1705172400}
{"o":11748.3512159025,"h":11994.0449649243,"l":11727.7187631722,"c":11977.8529635302,"v":338997.1559040924,"t":1705176000}
{"o":11977.8529635302,"h":12011.9476971333,"l":11854.5844827639,"c":11949.816688057,"v":280205.2732410754,"t":1705179600}
{"o":11949.816688057,"h":11976.7954135453,"l":11782.7478649871,"c":11915.780402135,"v":255081.0832074388,"t":1705183200}
{"o":11915.780402135,"h":11947.8278125764,"l":11813.8765636574,"c":11871.538273562,"v":262439.3716054021,"t":1705186800}
{"o":11871.538273562,"h":11903.2205702897,"l":11666.8478115289,"c":11698.9310855544,"v":265904.715175876,"t":1705190400}
{"o":11698.9310855544,"h":11900.7985235579,"l":11695.399212378,"c":11885.6394652472,"v":229869.0090577342,"t":1705194000}
{"o":11885.6394652472,"h":11950.4751319431,"l":11724.6320479374,"c":11849.9099700721,"v":203022.9013286576,"t":1705197600}
{"o":11849.9099700721,"h":12000.2315104886,"l":11781.0178934634,"c":11993.8314824835,"v":188660.0016854664,"t":1705201200}
{"o":11993.8314824835,"h":12005.4084094475,"l":11891.2181795371,"c":11920.4573727326,"v":256014.0201115119,"t":1705204800}
{"o":11920.4573727326,"h":12174.4349438343,"l":11910.3854460312,"c":12077.9355501161,"v":229149.7132205906,"t":1705208400}
{"o":12077.9355501161,"h":12230.4510664744,"l":12058.1684051017,"c":12124.3669729044,"v":215478.5184085516,"t":1705212000}
{"o":12124.3669729044,"h":12170.2282426605,"l":12059.2661181596,"c":12165.4571717451,"v":192985.722209316,"t":1705215600}
{"o":12165.4571717451,"h":12205.2435993505,"l":12053.9380939075,"c":12088.9564456688,"v":164813.2006799378,"t":1705219200}
{"o":12088.9564456688,"h":12156.35960762,"l":12014.126262632,"c":12124.5047589849,"v":130744.2347413943,"t":1705222800}
{"o":12124.5047589849,"h":12131.2317147189,"l":12021.5666451737,"c":12045.5040186331,"v":164763.5668740669,"t":1705226400}
{"o":12045.5040186331,"h":12049.1564644833,"l":11961.2026306018,"c":11983.9610712724,"v":190866.4581017841,"t":1705230000}
{"o":11983.9610712724,"h":12045.7189901709,"l":11928.2137931837,"c":11934.0258167006,"v":165041.9124184922,"t":1705233600}
{"o":11934.0258167006,"h":12112.6140001867,"l":11907.9030316687,"c":12101.4116976125,"v":196170.4596705541,"t":1705237200}
{"o":12101.4116976125,"h":12247.3031696727,"l":12050.9991236265,"c":12142.5012065135,"v":286782.6593840407,"t":1705240800}
{"o":12142.5012065135,"h":12518.8842160052,"l":12128.4929898367,"c":12331.7449754022,"v":295477.3369499489,"t":1705244400}
{"o":12331.7449754022,"h":12698.1945595164,"l":12295.0525223741,"c":12576.4751741926,"v":477280.2796889291,"t":1705248000}
{"o":12576.4751741926,"h":12584.5539167134,"l":12428.2622930764,"c":12457.8880055577,"v":312405.1377466467,"t":1705251600}
{"o":12457.8880055577,"h":12520.475991182,"l":12159.1273326638,"c":12274.5047124961,"v":290092.3100465992,"t":1705255200}
{"o":12274.5047124961,"h":12313.5360335077,"l":11890.807739256,"c":11908.5190318426,"v":321474.2435439668,"t":1705258800}
{"o":11908.5190318426,"h":12045.1482082415,"l":11811.6094907403,"c":11938.6277869993,"v":338004.9646534981,"t":1705262400}
{"o":11938.6277869993,"h":12073.0661622103,"l":11815.7554119183,"c":12048.3175226192,"v":351867.0731927559,"t":1705266000}
{"o":12048.3175226192,"h":12101.0133857792,"l":11914.9076991006,"c":11974.6012359357,"v":286643.5421554682,"t":1705269600}
{"o":11974.6012359357,"h":11992.8013381183,"l":11613.7704622314,"c":11620.4983498175,"v":449183.8763569979,"t":1705273200}
{"o":11620.4983498175,"h":11896.7964769049,"l":11612.2893714941,"c":11851.0187605691,"v":256259.2728144702,"t":1705276800}
{"o":11851.0187605691,"h":11916.5789267964,"l":11803.148003377,"c":11851.2135315311,"v":230263.6055589474,"t":1705280400}
{"o":11851.2135315311,"h":11976.2786220159,"l":11829.2798806177,"c":11976.2786220159,"v":216818.2350029251,"t":1705284000}
{"o":11976.2786220159,"h":12001.0826019269,"l":11846.7957118567,"c":11876.7040858459,"v":221584.7699016375,"t":1705287600}
{"o":11876.7040858459,"h":11927.2590905431,"l":11809.6379969287,"c":11910.4511377189,"v":199785.1470282491,"t":1705291200}
{"o":11910.4511377189,"h":11985.3323655659,"l":11830.2075408504,"c":11898.4478410196,"v":255865.365033021,"t":1705294800}
{"o":11898.4478410196,"h":11931.7527470177,"l":11812.4957007427,"c":11850.582857285,"v":211517.6642020034,"t":1705298400}
{"o":11850.582857285,"h":11887.9691483507,"l":11759.8173134966,"c":11826.9060303199,"v":239164.9023988044,"t":1705302000}
{"o":11826.9060303199,"h":11838.1940753974,"l":11688.0942262271,"c":11736.3331531668,"v":273791.6502180102,"t":1705305600}
{"o":11736.3331531668,"h":11863.3955326194,"l":11688.1072913616,"c":11843.8339897147,"v":190578.3098547064,"t":1705309200}
{"o":11843.8339897147,"h":11876.7111673013,"l":11774.8382474559,"c":11826.2208265748,"v":189354.3297594401,"t":1705312800}
{"o":11826.2208265748,"h":11832.3311310585,"l":11750.7691788399,"c":11829.3294509051,"v":167997.3985142658,"t":1705316400}
{"o":11829.3294509051,"h":11845.1834354314,"l":11719.0781460378,"c":11765.058587544,"v":194198.743707687,"t":1705320000}
{"o":11765.058587544,"h":11864.1955065282,"l":11720.7475629808,"c":11832.7457939874,"v":214006.5373773361,"t":1705323600}
{"o":11832.7457939874,"h":11836.2362828921,"l":11529.9611106792,"c":11600.9073670427,"v":333861.7826060586,"t":1705327200}
{"o":11600.9073670427,"h":11691.9600049188,"l":11532.8547513887,"c":11580.7501235808,"v":286846.7299200902,"t":1705330800}
{"o":11580.7501235808,"h":11738.0842380853,"l":11557.489974255,"c":11688.9006472798,"v":257849.2942300654,"t":1705334400}
{"o":11688.9006472798,"h":11819.866871871,"l":11688.9006472798,"c":11789.1354680002,"v":199263.4428431595,"t":1705338000}
{"o":11789.1354680002,"h":11966.0637363736,"l":11787.8139495312,"c":11833.2442525276,"v":235532.7617437764,"t":1705341600}
{"o":11833.2442525276,"h":11940.1227230026,"l":11815.24340959,"c":11876.9860754882,"v":256870.9544879425,"t":1705345200}
{"o":11876.9860754882,"h":11943.4777370369,"l":11683.3028085473,"c":11791.032053858,"v":352037.9881338337,"t":1705348800}
{"o":11791.032053858,"h":11797.4904059227,"l":11693.8221740289,"c":11700.1213982707,"v":263831.9039293667,"t":1705352400}
{"o":11700.1213982707,"h":11733.7600521525,"l":11545.6495946296,"c":11659.3506624012,"v":337516.4271152789,"t":1705356000}
{"o":11659.3506624012,"h":11716.444194816,"l":11625.5853426291,"c":11683.900980191,"v":234969.9698978088,"t":1705359600}
{"o":11683.900980191,"h":11769.9138347027,"l":11683.900980191,"c":11756.1466054441,"v":228712.8863954792,"t":1705363200}
{"o":11756.1466054441,"h":11869.2604280158,"l":11745.3337151964,"c":11821.1555056802,"v":242041.8806752651,"t":1705366800}
{"o":11821.1555056802,"h":11907.0976857275,"l":11783.4752540096,"c":11822.006211553,"v":192404.2622044625,"t":1705370400}
{"o":11822.006211553,"h":11906.7294846035,"l":11812.8256005509,"c":11895.6455139027,"v":188529.4501345124,"t":1705374000}
{"o":11895.6455139027,"h":11920.9990128173,"l":11846.5873473166,"c":11846.5873473166,"v":183430.0159459473,"t":1705377600}
{"o":11846.5873473166,"h":11934.9453031312,"l":11808.7132416313,"c":11820.1687276235,"v":167679.8268396711,"t":1705381200}
{"o":11820.1687276235,"h":11862.8375742778,"l":11800.5525941738,"c":11859.1741535389,"v":145467.9832604895,"t":1705384800}
{"o":11859.1741535389,"h":12151.1786319305,"l":11849.7938204854,"c":12094.531109216,"v":225901.9867951054,"t":1705388400}
{"o":12094.531109216,"h":12161.0843386641,"l":11995.214407038,"c":12098.3366978026,"v":221358.4857560411,"t":1705392000}
{"o":12098.3366978026,"h":12147.6541719044,"l":12031.759390121,"c":12057.9492246263,"v":153098.5044930453,"t":1705395600}
{"o":12057.9492246263,"h":12072.5995314133,"l":11944.3613312512,"c":11988.7089939407,"v":141127.98494298,"t":1705399200}
{"o":11988.7089939407,"h":12052.5117613209,"l":11925.2868034752,"c":11978.0317914991,"v":153379.7495418347,"t":1705402800}
{"o":11978.0317914991,"h":12048.9182815164,"l":11962.4004631588,"c":12024.556170599,"v":152232.0822774781,"t":1705406400}
{"o":12024.556170599,"h":12032.8515431123,"l":11842.9074930621,"c":11880.2040320071,"v":211043.5618423093,"t":1705410000}
{"o":11880.2040320071,"h":11959.3916213181,"l":11660.213277596,"c":11900.0960901149,"v":336073.5928409265,"t":1705413600}
{"o":11900.0960901149,"h":12099.1780004203,"l":11833.9345410016,"c":12050.9709658306,"v":333450.4883991705,"t":1705417200}
{"o":12050.9709658306,"h":12113.2723064866,"l":11921.8300115837,"c":12022.462705468,"v":265283.0401869827,"t":1705420800}
{"o":12022.462705468,"h":12034.8193732032,"l":11943.6225952848,"c":12015.0576856469,"v":229903.1117401934,"t":1705424400}
{"o":12015.0576856469,"h":12030.8734697945,"l":11905.6507708353,"c":11975.6471516207,"v":220243.2005749346,"t":1705428000}
{"o":11975.6471516207,"h":12021.8745664023,"l":11936.0374105852,"c":11993.8075167691,"v":226397.8171103355,"t":1705431600}
{"o":11993.8075167691,"h":12054.0959076655,"l":11976.4288039554,"c":12030.3980612668,"v":225165.9470469485,"t":1705435200}
{"o":12030.3980612668,"h":12213.8593331983,"l":12030.3980612668,"c":12187.2635742174,"v":306174.1235088934,"t":1705438800}
{"o":12187.2635742174,"h":12224.3395801431,"l":12130.751487619,"c":12162.3994242744,"v":258197.315825197,"t":1705442400}
{"o":12162.3994242744,"h":12182.5946873553,"l":12069.1725726177,"c":12085.3023339167,"v":234501.3292527857,"t":1705446000}
{"o":12085.3023339167,"h":12258.9507580038,"l":12042.1619864116,"c":12211.1503773798,"v":244236.8656766626,"t":1705449600}
{"o":12211.1503773798,"h":12463.9537706448,"l":12171.9894073244,"c":12313.521617273,"v":306914.3270162151,"t":1705453200}
{"o":12313.521617273,"h":12491.3784101516,"l":12243.826621201,"c":12463.656231725,"v":266582.3181970254,"t":1705456800}
{"o":12463.656231725,"h":12465.475720547,"l":12332.5133972643,"c":12392.7012054576,"v":220622.5471843011,"t":1705460400}
{"o":12392.7012054576,"h":12424.6887233477,"l":12274.8411711547,"c":12312.8637877805,"v":184829.4325344001,"t":1705464000}
{"o":12312.8637877805,"h":12348.5533016893,"l":12136.4669572461,"c":12145.0013861141,"v":197245.7390737874,"t":1705467600}
{"o":12145.0013861141,"h":12245.7839362126,"l":12120.8375307195,"c":12201.4296725291,"v":152744.1386318362,"t":1705471200}
{"o":12201.4296725291,"h":12238.8224186156,"l":12034.5676270595,"c":12060.6817185349,"v":158986.4874000206,"t":1705474800}
{"o":12060.6817185349,"h":12126.0477103557,"l":11978.5433700695,"c":12113.8710020569,"v":187399.4198323188,"t":1705478400}
{"o":12113.8710020569,"h":12315.4151636519,"l":12113.4168322317,"c":12277.2322460061,"v":191914.7295186746,"t":1705482000}
{"o":12277.2322460061,"h":12637.3991775755,"l":12251.3666459703,"c":12602.7523635033,"v":301218.8964363746,"t":1705485600}
{"o":12602.7523635033,"h":12729.0777167189,"l":12501.1307498753,"c":12624.0551443517,"v":299188.923200116,"t":1705489200}
{"o":12624.0551443517,"h":12670.7865434125,"l":12461.7263630435,"c":12668.9572250658,"v":282960.3862063835,"t":1705492800}
{"o":12668.9572250658,"h":12709.8293769868,"l":12484.307812693,"c":12522.4548343905,"v":257246.291441845,"t":1705496400}
{"o":12522.4548343905,"h":12669.9738805388,"l":12351.946726257,"c":12531.0631425553,"v":430638.2930517267,"t":1705500000}
{"o":12531.0631425553,"h":12646.0015129738,"l":12242.0446477867,"c":12301.0225854189,"v":458459.0212698111,"t":1705503600}
{"o":12301.0225854189,"h":12321.2393518689,"l":12130.9666625895,"c":12223.8806584052,"v":458858.6446029397,"t":1705507200}
{"o":12223.8806584052,"h":12291.0924088232,"l":12059.2156375237,"c":12263.9522628263,"v":337913.1615604929,"t":1705510800}
{"o":12263.9522628263,"h":12427.5539521099,"l":12153.1737078529,"c":12418.7052979691,"v":330118.4626049746,"t":1705514400}
{"o":12418.7052979691,"h":12498.8691630015,"l":12331.0825566448,"c":12463.2877677943,"v":451711.1148034146,"t":1705518000}
{"o":12463.2877677943,"h":12599.1789538,"l":12414.5307441682,"c":12535.408439396,"v":373567.7484738327,"t":1705521600}
{"o":12535.408439396,"h":12643.0602487673,"l":12476.4799943292,"c":12615.4802084853,"v":324575.6377273223,"t":1705525200}
{"o":12615.4802084853,"h":12631.5910872092,"l":12392.8428454464,"c":12512.3310687316,"v":370075.3958481178,"t":1705528800}
{"o":12512.3310687316,"h":12664.7252890676,"l":12409.2062046973,"c":12625.8825212751,"v":438535.2602155787,"t":1705532400}
{"o":12625.8825212751,"h":12772.3821557482,"l":12407.8587835576,"c":12493.6062715707,"v":432599.8309725829,"t":1705536000}
{"o":12493.6062715707,"h":12527.2128513174,"l":12321.5601678345,"c":12402.693106166,"v":304596.310243657,"t":1705539600}
{"o":12402.693106166,"h":12514.3101646827,"l":12364.6566493777,"c":12487.4962282951,"v":275523.6958552842,"t":1705543200}
{"o":12487.4962282951,"h":12500.3246828095,"l":12328.3373007394,"c":12361.5073407133,"v":270865.6434970211,"t":1705546800}
{"o":12361.5073407133,"h":12422.3238594676,"l":12289.6449950674,"c":12367.5882376771,"v":198580.7463388382,"t":1705550400}
{"o":12367.5882376771,"h":12473.2666806275,"l":12353.3278724387,"c":12462.5329300033,"v":191812.6604706699,"t":1705554000}
{"o":12462.5329300033,"h":12554.5849118833,"l":12436.7271912562,"c":12539.1846019104,"v":238551.223126385,"t":1705557600}
{"o":12539.1846019104,"h":12579.1476890974,"l":12371.5867072272,"c":12471.2519107475,"v":386072.4588450277,"t":1705561200}
{"o":12471.2519107475,"h":12529.0258870312,"l":12429.0029997319,"c":12457.2015666226,"v":277034.3154001324,"t":1705564800}
{"o":12457.2015666226,"h":12494.8305431003,"l":12356.8326334856,"c":12362.9564941835,"v":235027.1510396404,"t":1705568400}
{"o":12362.9564941835,"h":12426.1753166963,"l":12176.2076105199,"c":12190.7796756747,"v":240710.9016036114,"t":1705572000}
{"o":12190.7796756747,"h":12260.2226288936,"l":12183.2557686125,"c":12252.5658616238,"v":230140.4345944284,"t":1705575600}
{"o":12252.5658616238,"h":12253.4152240898,"l":12118.9046900499,"c":12201.4888964676,"v":234143.3693717884,"t":1705579200}
{"o":12201.4888964676,"h":12272.8572650505,"l":11999.0410265543,"c":12215.1117883535,"v":285575.0874206129,"t":1705582800}
{"o":12215.1117883535,"h":12293.1357837863,"l":12184.6375373123,"c":12271.1341261792,"v":264160.8733147121,"t":1705586400}
{"o":12271.1341261792,"h":12283.7924738423,"l":12144.5247402091,"c":12156.5156109371,"v":288456.3601235502,"t":1705590000}
{"o":12156.5156109371,"h":12166.6611814843,"l":11732.4270701057,"c":11839.072455304,"v":542242.7488601439,"t":1705593600}
{"o":11839.072455304,"h":11878.7740078987,"l":11669.2615899707,"c":11809.5507711645,"v":551025.81998264,"t":1705597200}
{"o":11809.5507711645,"h":11830.8913382036,"l":11588.1708570896,"c":11729.1770341259,"v":408157.3051158649,"t":1705600800}
{"o":11729.1770341259,"h":11770.0828157903,"l":11324.1036347103,"c":11421.2736613223,"v":478713.000585918,"t":1705604400}
{"o":11421.2736613223,"h":11722.4354198537,"l":11421.2682927647,"c":11611.3849782972,"v":460871.425604921,"t":1705608000}
{"o":11611.3849782972,"h":11691.445659277,"l":11552.290451864,"c":11646.2026683323,"v":334422.1016162322,"t":1705611600}
{"o":11646.2026683323,"h":11747.7775414506,"l":11616.9343738133,"c":11716.5844489993,"v":285716.1852153206,"t":1705615200}
{"o":11716.5844489993,"h":11743.3951734313,"l":11620.7481732318,"c":11687.2768836248,"v":310586.3493123675,"t":1705618800}
{"o":11687.2768836248,"h":11733.9338008064,"l":11593.7743424673,"c":11654.365981897,"v":266859.2263837238,"t":1705622400}
{"o":11654.365981897,"h":11661.4639113346,"l":11503.6075977053,"c":11573.1576497376,"v":245051.7276157309,"t":1705626000}
{"o":11573.1576497376,"h":11603.0911975359,"l":11439.436102875,"c":11453.5312875776,"v":257430.086156893,"t":1705629600}
{"o":11453.5312875776,"h":11541.2763584166,"l":11330.299150262,"c":11516.2049258091,"v":298587.4472413568,"t":1705633200}
{"o":11516.2049258091,"h":11632.2971325597,"l":11492.9105434809,"c":11613.2105306709,"v":180312.6247846338,"t":1705636800}
{"o":11613.2105306709,"h":11683.7497291258,"l":11563.9230107949,"c":11632.90479004,"v":148620.8064725222,"t":1705640400}
{"o":11632.90479004,"h":11783.927007224,"l":11626.4087530827,"c":11772.0135356868,"v":166701.5452946739,"t":1705644000}
{"o":11772.0135356868,"h":11806.68552453,"l":11668.3850089619,"c":11695.508420633,"v":148042.4376853477,"t":1705647600}
{"o":11695.508420633,"h":11728.7525488952,"l":11615.3917931189,"c":11706.0714552876,"v":130919.8851382885,"t":1705651200}
{"o":11706.0714552876,"h":11767.9383000539,"l":11646.7303953587,"c":11710.8783579821,"v":132704.0148646558,"t":1705654800}
{"o":11710.8783579821,"h":11812.4124278297,"l":11685.3913695359,"c":11765.5289369755,"v":144981.9042749557,"t":1705658400}
{"o":11765.5289369755,"h":11787.6109622065,"l":11685.497398824,"c":11730.7492686581,"v":156022.3251759838,"t":1705662000}
{"o":11730.7492686581,"h":11731.1578038508,"l":11629.8850300565,"c":11664.3083834932,"v":153325.1079982018,"t":1705665600}
{"o":11664.3083834932,"h":11730.6119742378,"l":11611.2869423908,"c":11658.8565332941,"v":197941.2621978087,"t":1705669200}
{"o":11658.8565332941,"h":11671.521363923,"l":11417.0769496773,"c":11475.1424946946,"v":372561.5851384535,"t":1705672800}
{"o":11475.1424946946,"h":11491.8355467127,"l":11241.6961439014,"c":11295.0976772888,"v":539371.2803112462,"t":1705676400}
{"o":11295.0976772888,"h":11295.2599927359,"l":10777.5194440436,"c":10930.6040353215,"v":800672.4781538161,"t":1705680000}
{"o":10930.6040353215,"h":11312.4392634571,"l":10900.8227248235,"c":11311.0079764771,"v":517981.533450108,"t":1705683600}
{"o":11311.0079764771,"h":11599.8272394403,"l":11229.1267878289,"c":11526.6647610702,"v":493600.2628598366,"t":1705687200}
{"o":11526.6647610702,"h":11711.5908485393,"l":11462.5995040399,"c":11649.9076358996,"v":359888.9264623327,"t":1705690800}
{"o":11649.9076358996,"h":11743.8338045523,"l":11486.3095798252,"c":11516.4574280635,"v":342157.9172644524,"t":1705694400}
{"o":11516.4574280635,"h":11614.5770408666,"l":11485.7034837495,"c":11589.3162167906,"v":292375.768211419,"t":1705698000}
{"o":11589.3162167906,"h":11615.7083903928,"l":11500.5128917301,"c":11568.7626129271,"v":269369.4609692342,"t":1705701600}
{"o":11568.7626129271,"h":11624.2380023144,"l":11522.3743366058,"c":11590.7402227363,"v":276398.7246517441,"t":1705705200}
{"o":11590.7402227363,"h":11590.7402227363,"l":11393.5786494078,"c":11413.317910245,"v":282714.3695832418,"t":1705708800}
{"o":11413.317910245,"h":11666.3419124812,"l":11396.760727274,"c":11618.0677109508,"v":262811.1461079983,"t":1705712400}
{"o":11618.0677109508,"h":11628.7785501915,"l":11531.9624227334,"c":11581.2809437717,"v":246906.3616782295,"t":1705716000}
{"o":11581.2809437717,"h":11607.172353538,"l":11530.3647216706,"c":11589.5559357597,"v":261073.0393101471,"t":1705719600}
{"o":11589.5559357597,"h":11602.1012477998,"l":11519.9544231834,"c":11525.2159324108,"v":225153.8277577501,"t":1705723200}
{"o":11525.2159324108,"h":11538.1712179247,"l":11449.4859540491,"c":11473.9369500492,"v":213273.447925055,"t":1705726800}
{"o":11473.9369500492,"h":11520.5129913068,"l":11419.1520339428,"c":11452.3202949454,"v":209178.0554116735,"t":1705730400}
{"o":11452.3202949454,"h":11472.2281134769,"l":11369.9584926623,"c":11377.7062609454,"v":182819.7484243874,"t":1705734000}
{"o":11377.7062609454,"h":11424.7760505035,"l":11324.1488721248,"c":11367.4235431985,"v":218782.9644658353,"t":1705737600}
{"o":11367.4235431985,"h":11410.0082161165,"l":11281.4138246292,"c":11302.2470621223,"v":208627.3589845124,"t":1705741200}
{"o":11302.2470621223,"h":11430.1592666332,"l":11301.6343397867,"c":11382.1548633299,"v":206499.9373299698,"t":1705744800}
{"o":11382.1548633299,"h":11423.7788101801,"l":11330.8395441141,"c":11391.0301754609,"v":215054.5725105488,"t":1705748400}
{"o":11391.0301754609,"h":11419.3457482202,"l":11337.8947157755,"c":11376.8373858242,"v":192875.4886699879,"t":1705752000}
{"o":11376.8373858242,"h":11419.6401221245,"l":11363.7059818344,"c":11401.5310760971,"v":216377.4234908221,"t":1705755600}
{"o":11401.5310760971,"h":11405.9552257288,"l":11272.6040620857,"c":11278.7344882342,"v":267018.9958526386,"t":1705759200}
{"o":11278.7344882342,"h":11337.4038997909,"l":11175.3300104197,"c":11252.9650020951,"v":295709.7376811836,"t":1705762800}
{"o":11252.9650020951,"h":11320.8385517651,"l":11238.7633826269,"c":11273.9190921332,"v":258385.910775969,"t":1705766400}
{"o":11273.9190921332,"h":11449.0337950405,"l":11262.5151058974,"c":11404.97116739,"v":289560.499200432,"t":1705770000}
{"o":11404.97116739,"h":11456.8831900911,"l":11377.1621071664,"c":11412.2999891895,"v":296343.7573700289,"t":1705773600}
{"o":11412.2999891895,"h":11454.1195815859,"l":11365.9664113177,"c":11401.4137829964,"v":235924.3181873297,"t":1705777200}
{"o":11401.4137829964,"h":11526.4869533217,"l":11362.0573118651,"c":11489.4647257162,"v":235772.2654000748,"t":1705780800}
{"o":11489.4647257162,"h":11567.6455831772,"l":11468.3949869046,"c":11469.6031024015,"v":240673.9030869959,"t":1705784400}
{"o":11469.6031024015,"h":11552.400015952,"l":11469.6031024015,"c":11535.8014411926,"v":240158.124716759,"t":1705788000}
{"o":11535.8014411926,"h":11535.8014411926,"l":11440.6888844372,"c":11498.6177313848,"v":233395.1800626671,"t":1705791600}
{"o":11498.6177313848,"h":11514.2433186248,"l":11376.6238572002,"c":11402.172794463,"v":307533.8149792759,"t":1705795200}
{"o":11402.172794463,"h":11456.4606979737,"l":11387.1018214497,"c":11408.8819221741,"v":238625.2997780345,"t":1705798800}
{"o":11408.8819221741,"h":11496.8348462678,"l":11408.8819221741,"c":11482.4883889309,"v":208407.3201634477,"t":1705802400}
{"o":11482.4883889309,"h":11548.8894241975,"l":11462.795930879,"c":11496.2853490505,"v":211433.5781866615,"t":1705806000}
{"o":11496.2853490505,"h":11520.5160569153,"l":11434.3301160284,"c":11448.7309274939,"v":189790.5068294067,"t":1705809600}
{"o":11448.7309274939,"h":11462.7423246915,"l":11404.3481475325,"c":11416.8447393756,"v":185440.390921279,"t":1705813200}
{"o":11416.8447393756,"h":11422.4956998219,"l":11368.0015351539,"c":11380.3564603682,"v":184859.5549046485,"t":1705816800}
{"o":11380.3564603682,"h":11453.2645789966,"l":11368.0197790579,"c":11438.0655992837,"v":177106.8190823173,"t":1705820400}
{"o":11438.0655992837,"h":11499.4899972576,"l":11410.240281685,"c":11452.2477220545,"v":225156.0200987856,"t":1705824000}
{"o":11452.2477220545,"h":11554.6050071136,"l":11452.2477220545,"c":11554.6050071136,"v":188111.8650196293,"t":1705827600}
{"o":11554.6050071136,"h":11629.1692817462,"l":11510.3383732929,"c":11585.9548190354,"v":200854.9519941355,"t":1705831200}
{"o":11585.9548190354,"h":11606.493888394,"l":11496.3627050765,"c":11537.9414281748,"v":168818.2501440408,"t":1705834800}
{"o":11537.9414281748,"h":11593.0329685142,"l":11526.6419693086,"c":11532.5583548531,"v":175750.985017256,"t":1705838400}
{"o":11532.5583548531,"h":11580.1506066598,"l":11506.9699285389,"c":11575.7963044592,"v":262637.9927901282,"t":1705842000}
{"o":11575.7963044592,"h":11602.0732604202,"l":11533.1587130231,"c":11565.6976853002,"v":198234.8655934791,"t":1705845600}
{"o":11565.6976853002,"h":11585.5412406463,"l":11397.749852703,"c":11456.8818962824,"v":331839.9507594432,"t":1705849200}
{"o":11456.8818962824,"h":11466.9345549805,"l":11359.3682857028,"c":11438.8428442123,"v":257451.4784899899,"t":1705852800}
{"o":11438.8428442123,"h":11472.3585764865,"l":11409.6952541131,"c":11445.8054547495,"v":202281.4045710399,"t":1705856400}
{"o":11445.8054547495,"h":11504.5794289509,"l":11424.2505975054,"c":11483.1905349948,"v":209333.0892822966,"t":1705860000}
{"o":11483.1905349948,"h":11491.5298661003,"l":11422.3506585448,"c":11452.8998485138,"v":224018.0946285589,"t":1705863600}
{"o":11452.8998485138,"h":11457.2463223578,"l":11359.6668892963,"c":11376.500694552,"v":254750.6463934039,"t":1705867200}
{"o":11376.500694552,"h":11483.3380218868,"l":11367.8809744526,"c":11466.9332035221,"v":311857.7013357276,"t":1705870800}
{"o":11466.9332035221,"h":11481.7291244249,"l":11310.1184524511,"c":11337.5349414508,"v":252289.6717108463,"t":1705874400}
{"o":11337.5349414508,"h":11362.1145700822,"l":11244.1936319493,"c":11283.1598045918,"v":241595.2767148274,"t":1705878000}
{"o":11283.1598045918,"h":11381.3414930741,"l":11222.511772734,"c":11321.1341932759,"v":241996.2375600052,"t":1705881600}
{"o":11321.1341932759,"h":11377.2156083677,"l":11142.1136131563,"c":11167.1603899186,"v":308799.8277191842,"t":1705885200}
{"o":11167.1603899186,"h":11217.6497829637,"l":11032.4797817084,"c":11062.4752754646,"v":277726.114605101,"t":1705888800}
{"o":11062.4752754646,"h":11099.7980255902,"l":10932.916360151,"c":11056.1913217239,"v":297783.4980060665,"t":1705892400}
{"o":11056.1913217239,"h":11074.7372063429,"l":10898.1494593251,"c":10968.0603303998,"v":228557.2315201907,"t":1705896000}
{"o":10968.0603303998,"h":11155.78494148,"l":10920.4196936648,"c":11133.9845793047,"v":207967.3050892014,"t":1705899600}
{"o":11133.9845793047,"h":11158.9810979028,"l":11077.5378647632,"c":11115.9570388557,"v":152702.9590792782,"t":1705903200}
{"o":11115.9570388557,"h":11123.8678335519,"l":11007.0797483043,"c":11037.7605228425,"v":164644.7423824537,"t":1705906800}
{"o":11037.7605228425,"h":11041.8102286394,"l":10830.583951584,"c":10898.4022292747,"v":255014.1382768644,"t":1705910400}
{"o":10898.4022292747,"h":10993.0546124792,"l":10781.6086770628,"c":10821.8020839775,"v":254119.1848497469,"t":1705914000}
{"o":10821.8020839775,"h":10910.1563348912,"l":10687.6497154162,"c":10851.1928835386,"v":350972.4405614432,"t":1705917600}
{"o":10851.1928835386,"h":10996.1199177584,"l":10833.555228942,"c":10934.6096127422,"v":223357.5886435605,"t":1705921200}
{"o":10934.6096127422,"h":10987.1794235848,"l":10835.5519475108,"c":10980.2905306892,"v":217907.0302994636,"t":1705924800}
{"o":10980.2905306892,"h":11203.880648093,"l":10949.2112358484,"c":10976.8614099302,"v":279038.7905332151,"t":1705928400}
{"o":10976.8614099302,"h":10984.1608957845,"l":10709.8189648881,"c":10816.1465498238,"v":337080.7408718414,"t":1705932000}
{"o":10816.1465498238,"h":10841.5498889357,"l":10576.7428346479,"c":10792.1232197199,"v":461359.032850143,"t":1705935600}
{"o":10792.1232197199,"h":10865.7820208507,"l":10582.5228860188,"c":10641.0543342009,"v":368363.686660344,"t":1705939200}
{"o":10641.0543342009,"h":10809.3472317678,"l":10610.1711674417,"c":10737.9886201306,"v":341028.9048776141,"t":1705942800}
{"o":10737.9886201306,"h":10795.3720829242,"l":10480.7946961999,"c":10642.5190642537,"v":414220.9612478925,"t":1705946400}
{"o":10642.5190642537,"h":10747.0888454247,"l":10164.3141483624,"c":10358.5766615577,"v":807953.4661790305,"t":1705950000}
{"o":10358.5766615577,"h":10776.6808677535,"l":10336.2061992288,"c":10609.8268854684,"v":466378.4075203339,"t":1705953600}
{"o":10609.8268854684,"h":10611.5591566266,"l":10413.2055981895,"c":10468.7913182454,"v":316461.4221930639,"t":1705957200}
{"o":10468.7913182454,"h":10544.5135717327,"l":10343.2109063895,"c":10391.8053588944,"v":318727.798532963,"t":1705960800}
{"o":10391.8053588944,"h":10453.7974526648,"l":10186.5457116388,"c":10372.8802598201,"v":326648.1865281239,"t":1705964400}
{"o":10372.8802598201,"h":10526.4557564776,"l":10327.3492707837,"c":10483.5691701881,"v":336944.2653663297,"t":1705968000}
{"o":10483.5691701881,"h":10510.0471402385,"l":10356.0581769953,"c":10429.9952662606,"v":232970.1472077874,"t":1705971600}
{"o":10429.9952662606,"h":10584.9555326619,"l":10415.5953019983,"c":10584.9555326619,"v":217078.3188461552,"t":1705975200}
{"o":10584.9555326619,"h":10642.5651205419,"l":10509.2264018072,"c":10544.038356272,"v":219838.8015526459,"t":1705978800}
{"o":10544.038356272,"h":10644.9835914782,"l":10544.038356272,"c":10570.7851673222,"v":213159.1981478234,"t":1705982400}
{"o":10570.7851673222,"h":10610.3661421343,"l":10540.9285334078,"c":10580.0176987227,"v":238880.4487802,"t":1705986000}
{"o":10580.0176987227,"h":10580.0176987227,"l":10474.3212701416,"c":10484.0100295189,"v":206169.271969889,"t":1705989600}
{"o":10484.0100295189,"h":10501.6932037659,"l":10181.0275446174,"c":10247.9663660311,"v":247543.5933952741,"t":1705993200}
{"o":10247.9663660311,"h":10327.6693605781,"l":9988.8463118498,"c":10021.7554718263,"v":440861.9965481496,"t":1705996800}
{"o":10021.7554718263,"h":10088.0897396363,"l":9250.450886888,"c":9942.6303233404,"v":529510.534860884,"t":1706000400}
{"o":9942.6303233404,"h":10115.1484099374,"l":9812.7448010788,"c":9837.9212308833,"v":304212.2221315412,"t":1706004000}
{"o":9837.9212308833,"h":9957.5446443846,"l":9778.6485507541,"c":9921.7715907187,"v":396239.4981164921,"t":1706007600}
{"o":9921.7715907187,"h":10055.0092431311,"l":9780.0718666183,"c":9937.6099155826,"v":390611.3120016439,"t":1706011200}
{"o":9937.6099155826,"h":9983.9903222963,"l":9794.3266987362,"c":9831.0865980484,"v":284035.3716987598,"t":1706014800}
{"o":9831.0865980484,"h":10050.3898495372,"l":9700.9159510558,"c":10034.7683957165,"v":518130.8632453553,"t":1706018400}
{"o":10034.7683957165,"h":10307.5379928753,"l":9829.0800297762,"c":10239.0175198458,"v":591443.9809987654,"t":1706022000}
{"o":10239.0175198458,"h":10328.5769721857,"l":10098.27175351,"c":10299.9718405715,"v":381829.7077299063,"t":1706025600}
{"o":10299.9718405715,"h":10374.7569217069,"l":10187.6288201135,"c":10216.9840857091,"v":417837.2510742793,"t":1706029200}
{"o":10216.9840857091,"h":10347.7994087538,"l":9908.7214404432,"c":10068.1112840533,"v":355956.284013403,"t":1706032800}
{"o":10068.1112840533,"h":10129.4825166281,"l":10011.6071195795,"c":10015.6697215248,"v":279506.6841683209,"t":1706036400}
{"o":10015.6697215248,"h":10171.8874800726,"l":10003.9364490296,"c":10067.5771621989,"v":256928.848422213,"t":1706040000}
{"o":10067.5771621989,"h":10116.1151577524,"l":9955.4552049298,"c":10027.8873594681,"v":268691.7072033031,"t":1706043600}
{"o":10027.8873594681,"h":10269.9377364185,"l":10018.3189807409,"c":10239.3984027669,"v":255322.7026593556,"t":1706047200}
{"o":10239.3984027669,"h":10492.8644951643,"l":10221.4640013148,"c":10443.5091445651,"v":333673.3103836084,"t":1706050800}
{"o":10443.5091445651,"h":10622.3776597089,"l":10352.13102101,"c":10584.9452049393,"v":420160.9387815428,"t":1706054400}
{"o":10584.9452049393,"h":10621.2938298342,"l":10383.7696046831,"c":10390.7417770828,"v":282904.9369099195,"t":1706058000}
{"o":10390.7417770828,"h":10528.0633371508,"l":10372.3782003418,"c":10453.5188862786,"v":263874.6984074236,"t":1706061600}
{"o":10453.5188862786,"h":10470.9706067642,"l":10327.6476788771,"c":10343.5778500306,"v":387830.7898023695,"t":1706065200}
{"o":10343.5778500306,"h":10427.5596129288,"l":10318.1047958266,"c":10355.2895295924,"v":262759.4951553083,"t":1706068800}
{"o":10355.2895295924,"h":10515.5267822213,"l":10350.3269333618,"c":10499.5875615179,"v":236965.5857516947,"t":1706072400}
{"o":10499.5875615179,"h":10562.9195398299,"l":10390.2024097328,"c":10551.9242716107,"v":211750.8235362298,"t":1706076000}
{"o":10551.9242716107,"h":10750.1746973971,"l":10512.874141917,"c":10665.3901711376,"v":245781.5030677108,"t":1706079600}
{"o":10665.3901711376,"h":10820.5202478803,"l":10636.7341037686,"c":10722.098219028,"v":245047.5782654047,"t":1706083200}
{"o":10722.098219028,"h":10796.372907565,"l":10668.6621969413,"c":10737.4039753998,"v":227355.8417612196,"t":1706086800}
{"o":10737.4039753998,"h":10962.2037243577,"l":10713.4907144707,"c":10873.0660057831,"v":263884.4661462305,"t":1706090400}
{"o":10873.0660057831,"h":10893.3007712518,"l":10734.9339722899,"c":10803.7311668495,"v":204428.175827826,"t":1706094000}
{"o":10803.7311668495,"h":10895.2876456326,"l":10727.8357410688,"c":10729.4554340211,"v":263184.7925965864,"t":1706097600}
{"o":10729.4554340211,"h":10764.3600226537,"l":10596.6867407174,"c":10652.8300059685,"v":270839.4556080387,"t":1706101200}
{"o":10652.8300059685,"h":10794.901341296,"l":10545.6003845776,"c":10643.1708272467,"v":360208.5390298822,"t":1706104800}
{"o":10643.1708272467,"h":10821.3860236317,"l":10577.104087206,"c":10774.1064207917,"v":295960.4495923689,"t":1706108400}
{"o":10774.1064207917,"h":10879.0590302389,"l":10688.1865022596,"c":10869.1838835488,"v":337484.4487795295,"t":1706112000}
{"o":10869.1838835488,"h":10871.6451543159,"l":10771.3883700444,"c":10798.428330243,"v":277511.4685282062,"t":1706115600}
{"o":10798.428330243,"h":10798.428330243,"l":10601.6516660955,"c":10679.1292832687,"v":287963.4430226443,"t":1706119200}
{"o":10679.1292832687,"h":10718.3565198735,"l":10630.8892739763,"c":10701.4193532654,"v":233857.2255425061,"t":1706122800}
{"o":10701.4193532654,"h":10821.570030894,"l":10639.9306010604,"c":10658.264800344,"v":320899.2980681771,"t":1706126400}
{"o":10658.264800344,"h":10757.8264589905,"l":10643.136350959,"c":10714.9639235431,"v":275524.3858058434,"t":1706130000}
{"o":10714.9639235431,"h":10882.9656172438,"l":10690.0516169587,"c":10837.6252086957,"v":262366.2147366134,"t":1706133600}
{"o":10837.6252086957,"h":11071.9962648172,"l":10825.6931933858,"c":10996.087669727,"v":330304.803970733,"t":1706137200}
{"o":10996.087669727,"h":11097.5936128239,"l":10956.7910467301,"c":11085.2270776376,"v":331687.8954484567,"t":1706140800}
{"o":11085.2270776376,"h":11085.3887487805,"l":10865.6851072719,"c":10886.7147569741,"v":239692.227639586,"t":1706144400}
{"o":10886.7147569741,"h":10986.0467740983,"l":10867.8098706461,"c":10897.2210716463,"v":224385.9143288191,"t":1706148000}
{"o":10897.2210716463,"h":10982.805394917,"l":10869.5827955738,"c":10940.7992943604,"v":199461.253998353,"t":1706151600}
{"o":10940.7992943604,"h":10975.9138731005,"l":10810.9917047738,"c":10863.2556807157,"v":237218.567150234,"t":1706155200}
{"o":10863.2556807157,"h":10863.2556807157,"l":10745.3006087098,"c":10791.1901300576,"v":228625.45140655,"t":1706158800}
{"o":10791.1901300576,"h":10974.5681344034,"l":10774.5434400705,"c":10949.6453629743,"v":210833.3120833796,"t":1706162400}
{"o":10949.6453629743,"h":10956.5462338232,"l":10875.528721777,"c":10922.1270136129,"v":194585.2590898973,"t":1706166000}
{"o":10922.1270136129,"h":10951.7884205739,"l":10851.9308874237,"c":10861.2443905959,"v":199831.3126490663,"t":1706169600}
{"o":10861.2443905959,"h":10913.2666450627,"l":10788.3687715856,"c":10797.717850702,"v":156022.1515487718,"t":1706173200}
{"o":10797.717850702,"h":10907.3798510577,"l":10722.5563882534,"c":10904.8518106925,"v":177441.326938128,"t":1706176800}
{"o":10904.8518106925,"h":11060.7495965642,"l":10855.7946733103,"c":11016.9444177337,"v":231481.6568994921,"t":1706180400}
{"o":11016.9444177337,"h":11064.0610681262,"l":10723.1117729025,"c":10784.4063509647,"v":251014.3136552079,"t":1706184000}
{"o":10784.4063509647,"h":10819.7250859454,"l":10709.7310111007,"c":10790.4299497925,"v":227272.5553850816,"t":1706187600}
{"o":10790.4299497925,"h":10958.9854746735,"l":10749.2634896508,"c":10918.8957883507,"v":264707.1927832011,"t":1706191200}
{"o":10918.8957883507,"h":10919.4761429183,"l":10638.6654844665,"c":10700.4149044694,"v":362943.5171495305,"t":1706194800}
{"o":10700.4149044694,"h":10755.7431392351,"l":10610.2692522762,"c":10622.5125088704,"v":298159.7315625844,"t":1706198400}
{"o":10622.5125088704,"h":10695.433130387,"l":10539.4442880251,"c":10658.9177854483,"v":310355.9968481839,"t":1706202000}
{"o":10658.9177854483,"h":10858.2145339822,"l":10658.9177854483,"c":10725.6404878285,"v":344222.0638135574,"t":1706205600}
{"o":10725.6404878285,"h":10924.9948762585,"l":10700.5607909779,"c":10874.8978913172,"v":299028.2381952726,"t":1706209200}
{"o":10874.8978913172,"h":10878.0471938141,"l":10718.0781388504,"c":10775.0633382112,"v":280271.6233206333,"t":1706212800}
{"o":10775.0633382112,"h":10834.3291349016,"l":10730.0812900806,"c":10786.1991168354,"v":297998.4145733067,"t":1706216400}
{"o":10786.1991168354,"h":10834.9733270539,"l":10706.218312106,"c":10805.6403383742,"v":219314.4612004179,"t":1706220000}
{"o":10805.6403383742,"h":10844.7972990891,"l":10725.3374625354,"c":10752.0248057028,"v":224851.5753566938,"t":1706223600}
{"o":10752.0248057028,"h":10843.7909099367,"l":10677.6710351939,"c":10775.0437700795,"v":229053.0409519527,"t":1706227200}
{"o":10775.0437700795,"h":10775.0437700795,"l":10651.8224695651,"c":10699.5867059891,"v":243865.1723902077,"t":1706230800}
{"o":10699.5867059891,"h":10918.499029511,"l":10689.2324342538,"c":10899.4629109244,"v":232788.3867054565,"t":1706234400}
{"o":10899.4629109244,"h":10926.0941700116,"l":10841.90706952,"c":10889.958878111,"v":185071.1289614498,"t":1706238000}
{"o":10889.958878111,"h":10954.6194841648,"l":10870.1531452705,"c":10888.2998129031,"v":186956.5081766846,"t":1706241600}
{"o":10888.2998129031,"h":10898.9939578158,"l":10831.445242504,"c":10858.04647877,"v":198907.2304875743,"t":1706245200}
{"o":10858.04647877,"h":10908.0590603616,"l":10793.8021388779,"c":10812.6352518548,"v":203478.9174491156,"t":1706248800}
{"o":10812.6352518548,"h":10835.1577535841,"l":10746.206162991,"c":10780.748098141,"v":245800.2428965379,"t":1706252400}
{"o":10780.748098141,"h":10910.3020049788,"l":10780.748098141,"c":10864.8359069501,"v":214901.2731571564,"t":1706256000}
{"o":10864.8359069501,"h":10984.4640543666,"l":10829.0316149636,"c":10839.7394039508,"v":178854.2983952275,"t":1706259600}
{"o":10839.7394039508,"h":11236.118825772,"l":10818.5812243643,"c":11202.4962385439,"v":258530.0575342709,"t":1706263200}
{"o":11202.4962385439,"h":11435.3352726669,"l":11202.4962385439,"c":11381.3705509359,"v":341291.8071097328,"t":1706266800}
{"o":11381.3705509359,"h":11416.3380640719,"l":11203.9350309774,"c":11230.7549482399,"v":271319.6936317842,"t":1706270400}
{"o":11230.7549482399,"h":11313.3211742435,"l":11163.5811844897,"c":11191.842125933,"v":219780.9365314799,"t":1706274000}
{"o":11191.842125933,"h":11390.6314509335,"l":11184.7730450544,"c":11380.7239807867,"v":306024.8129754285,"t":1706277600}
{"o":11380.7239807867,"h":11463.0330934247,"l":11267.0149555926,"c":11431.4267965807,"v":463402.3542244172,"t":1706281200}
{"o":11431.4267965807,"h":11633.1589538506,"l":11415.2364497618,"c":11534.1883160162,"v":520444.8469809402,"t":1706284800}
{"o":11534.1883160162,"h":11574.4607790433,"l":11456.1317518556,"c":11547.7954491926,"v":330575.6065240388,"t":1706288400}
{"o":11547.7954491926,"h":11605.3159612872,"l":11470.1656321703,"c":11541.8644549324,"v":289713.2601399751,"t":1706292000}
{"o":11541.8644549324,"h":11548.1187850206,"l":11459.4074173262,"c":11505.8041469142,"v":285520.5888439463,"t":1706295600}
{"o":11505.8041469142,"h":11605.1232692542,"l":11398.2380043641,"c":11420.4700947054,"v":320940.7682839211,"t":1706299200}
{"o":11420.4700947054,"h":11468.350092125,"l":11357.042680709,"c":11432.9735135333,"v":289305.8689534924,"t":1706302800}
{"o":11432.9735135333,"h":11471.8753659426,"l":11356.7049093763,"c":11444.150831112,"v":317477.0466399426,"t":1706306400}
{"o":11444.150831112,"h":11464.5674591715,"l":11381.7597225342,"c":11426.805871508,"v":296743.8785941057,"t":1706310000}
{"o":11426.805871508,"h":11520.1897710854,"l":11403.7456600069,"c":11503.4933197022,"v":254906.411708086,"t":1706313600}
{"o":11503.4933197022,"h":11612.8226890161,"l":11437.9809242998,"c":11490.3151390589,"v":262113.9282315377,"t":1706317200}
{"o":11490.3151390589,"h":11594.9273057974,"l":11476.4759910507,"c":11533.1221358103,"v":214566.1941857884,"t":1706320800}
{"o":11533.1221358103,"h":11554.3046012629,"l":11470.5748490263,"c":11489.9610155577,"v":252010.333861597,"t":1706324400}
{"o":11489.9610155577,"h":11498.9652706102,"l":11439.4611529324,"c":11480.1988200957,"v":230041.6253728893,"t":1706328000}
{"o":11480.1988200957,"h":11481.3273001338,"l":11322.1584628381,"c":11339.5759510632,"v":234818.2619525699,"t":1706331600}
{"o":11339.5759510632,"h":11379.6520248017,"l":11288.2805085704,"c":11321.2355470547,"v":227970.267457711,"t":1706335200}
{"o":11321.2355470547,"h":11347.9017394655,"l":11243.5275529511,"c":11299.678500291,"v":238680.7697036903,"t":1706338800}
{"o":11299.678500291,"h":11326.3845774612,"l":11237.2316261297,"c":11253.5391968655,"v":165532.7080994356,"t":1706342400}
{"o":11253.5391968655,"h":11413.4242828723,"l":11229.1491326487,"c":11375.4705218736,"v":190195.2596637416,"t":1706346000}
{"o":11375.4705218736,"h":11431.1268070704,"l":11364.0136622542,"c":11389.7617401078,"v":156267.5804872897,"t":1706349600}
{"o":11389.7617401078,"h":11409.5512029724,"l":11366.5909261656,"c":11403.2292566733,"v":206901.5677458353,"t":1706353200}
{"o":11403.2292566733,"h":11428.9344531545,"l":11357.061353832,"c":11414.2883387318,"v":149130.3652870141,"t":1706356800}
{"o":11414.2883387318,"h":11467.7962102286,"l":11381.6188124174,"c":11419.1226125308,"v":181940.7564645502,"t":1706360400}
{"o":11419.1226125308,"h":11547.9783641484,"l":11402.3047279503,"c":11479.0215661981,"v":257293.7774717646,"t":1706364000}
{"o":11479.0215661981,"h":11523.9255744605,"l":11457.6515865003,"c":11492.2544017484,"v":219745.0211975507,"t":1706367600}
{"o":11492.2544017484,"h":11574.2664662675,"l":11425.2440972493,"c":11442.031313292,"v":226538.381844326,"t":1706371200}
{"o":11442.031313292,"h":11499.4962979714,"l":11430.8576459398,"c":11472.7989780032,"v":185154.1463673618,"t":1706374800}
{"o":11472.7989780032,"h":11557.0382905292,"l":11461.4473346987,"c":11506.6695722271,"v":186816.5274525805,"t":1706378400}
{"o":11506.6695722271,"h":11572.0022672156,"l":11497.9875166395,"c":11531.9729030886,"v":179514.2419817037,"t":1706382000}
{"o":11531.9729030886,"h":11569.2812678969,"l":11510.1513636243,"c":11559.3412822565,"v":191861.8347494392,"t":1706385600}
{"o":11559.3412822565,"h":11612.7091944283,"l":11525.152820268,"c":11586.74130202,"v":215504.5567493171,"t":1706389200}
{"o":11586.74130202,"h":11611.3025686519,"l":11539.9729659577,"c":11611.3025686519,"v":206053.0514461066,"t":1706392800}
{"o":11611.3025686519,"h":11708.5635097946,"l":11587.8646874704,"c":11684.9308721772,"v":216208.6305030809,"t":1706396400}
{"o":11684.9308721772,"h":11703.0010857397,"l":11574.8362953544,"c":11620.995604907,"v":210173.6780605355,"t":1706400000}
{"o":11620.995604907,"h":11768.80583937,"l":11612.6432551507,"c":11651.4448780969,"v":254048.8194670134,"t":1706403600}
{"o":11651.4448780969,"h":11713.8436977428,"l":11627.0963911978,"c":11683.7926238987,"v":242062.8824456449,"t":1706407200}
{"o":11683.7926238987,"h":11982.6550185882,"l":11671.7055664687,"c":11971.3125430052,"v":298408.7524776714,"t":1706410800}
{"o":11971.3125430052,"h":12052.1024945406,"l":11945.9389882681,"c":12016.9466464385,"v":343572.0078365335,"t":1706414400}
{"o":12016.9466464385,"h":12029.7864530299,"l":11846.5143487877,"c":11915.1607863442,"v":272705.3133111864,"t":1706418000}
{"o":11915.1607863442,"h":11929.3083614118,"l":11802.3575900732,"c":11845.6689076031,"v":221171.1193116657,"t":1706421600}
{"o":11845.6689076031,"h":11905.6496304413,"l":11831.4878552199,"c":11868.1810200473,"v":187603.6530837957,"t":1706425200}
{"o":11868.1810200473,"h":12031.1798121732,"l":11843.2736050064,"c":11954.5203579005,"v":201122.699443558,"t":1706428800}
{"o":11954.5203579005,"h":12141.7339458018,"l":11952.4072686263,"c":12044.6398862854,"v":232914.7238504553,"t":1706432400}
{"o":12044.6398862854,"h":12327.0771595123,"l":12043.6842450073,"c":12254.9224214758,"v":295820.4260756591,"t":1706436000}
{"o":12254.9224214758,"h":12291.0785176107,"l":12092.4644063901,"c":12194.1285190687,"v":259068.3063265992,"t":1706439600}
{"o":12194.1285190687,"h":12196.6133633227,"l":12003.2015182849,"c":12128.6912660004,"v":350154.1559870499,"t":1706443200}
{"o":12128.6912660004,"h":12214.0998870871,"l":12057.2947162507,"c":12086.4867142211,"v":333807.9002928157,"t":1706446800}
{"o":12086.4867142211,"h":12176.2607594348,"l":11985.8518921942,"c":11994.9485701275,"v":309010.3583798098,"t":1706450400}
{"o":11994.9485701275,"h":12135.1049005559,"l":11987.4886811747,"c":12037.4387831152,"v":353937.9225304053,"t":1706454000}
{"o":12037.4387831152,"h":12129.2834291521,"l":12021.4964385114,"c":12085.6381915868,"v":265639.342789026,"t":1706457600}
{"o":12085.6381915868,"h":12085.6381915868,"l":11875.2639363828,"c":11914.4173063003,"v":309089.9160432533,"t":1706461200}
{"o":11914.4173063003,"h":11924.3281830582,"l":11784.054129407,"c":11809.234777824,"v":321149.6322977619,"t":1706464800}
{"o":11809.234777824,"h":11891.3146142303,"l":11494.1946257601,"c":11716.1747817388,"v":392681.6819933996,"t":1706468400}
{"o":11716.1747817388,"h":11849.2217057923,"l":11588.5640541588,"c":11814.3198719214,"v":393720.9787321934,"t":1706472000}
{"o":11814.3198719214,"h":11931.3299822024,"l":11764.0479346907,"c":11888.7623240338,"v":310473.6968104217,"t":1706475600}
{"o":11888.7623240338,"h":11904.3894141324,"l":11737.6132105442,"c":11747.6141336914,"v":329109.6358879216,"t":1706479200}
{"o":11747.6141336914,"h":11937.8897087582,"l":11710.3305201465,"c":11916.3378632804,"v":364816.815998546,"t":1706482800}
{"o":11916.3378632804,"h":11916.3378632804,"l":11916.3378632804,"c":11916.3378632804,"v":312110.0354468178,"t":1706486400}
{"o":11916.3378632804,"h":12050.476041883,"l":11843.1593929014,"c":12009.2213131729,"v":320311.8220123854,"t":1706490000}
{"o":12009.2213131729,"h":12100.6752158321,"l":11951.5103222109,"c":12031.5138530108,"v":320068.9487180941,"t":1706493600}
{"o":12031.5138530108,"h":12266.096920049,"l":12008.5269030237,"c":12125.9064269069,"v":325715.3293851639,"t":1706497200}
{"o":12125.9064269069,"h":12137.8375210924,"l":12011.333289609,"c":12034.1955593939,"v":292746.0453453579,"t":1706500800}
{"o":12034.1955593939,"h":12084.1554244328,"l":11919.9082867057,"c":11939.4430456837,"v":241192.3371965928,"t":1706504400}
{"o":11939.4430456837,"h":12078.3976559912,"l":11935.5534930649,"c":12049.6338446757,"v":225358.3721102527,"t":1706508000}
{"o":12049.6338446757,"h":12113.8787872404,"l":11966.1559483249,"c":11981.5520147304,"v":212205.1517328958,"t":1706511600}
{"o":11981.5520147304,"h":12057.2842592023,"l":11925.9795259176,"c":12022.8507617201,"v":244669.5976125084,"t":1706515200}
{"o":12022.8507617201,"h":12088.9065062405,"l":11937.0431361253,"c":12050.0798371832,"v":223302.7700466166,"t":1706518800}
{"o":12050.0798371832,"h":12132.2538797429,"l":11997.5009180274,"c":12106.5661542863,"v":172424.3807781641,"t":1706522400}
{"o":12106.5661542863,"h":12137.3008209282,"l":12024.7567209228,"c":12071.6101405313,"v":236847.7769867895,"t":1706526000}
{"o":12071.6101405313,"h":12132.0793337137,"l":11963.6137497653,"c":12022.1985616978,"v":272740.1782446905,"t":1706529600}
{"o":12022.1985616978,"h":12022.1985616978,"l":11871.4687251448,"c":11918.2347331728,"v":404283.7336199602,"t":1706533200}
{"o":11918.2347331728,"h":12014.4691962714,"l":11837.2248004988,"c":11894.0517537395,"v":372686.5619870257,"t":1706536800}
{"o":11894.0517537395,"h":12062.6541916886,"l":11865.1582975942,"c":12056.8866285113,"v":241912.6273042098,"t":1706540400}
{"o":12056.8866285113,"h":12612.2028641268,"l":12056.8866285113,"c":12518.265762416,"v":442186.3100214779,"t":1706544000}
{"o":12518.265762416,"h":12589.2861854109,"l":12421.7002850699,"c":12454.2388475397,"v":341736.8506288078,"t":1706547600}
{"o":12454.2388475397,"h":12515.3439959965,"l":12347.7487397156,"c":12408.1265326723,"v":294611.2314463921,"t":1706551200}
{"o":12408.1265326723,"h":12521.3398520149,"l":12404.7789186765,"c":12459.7285255426,"v":222930.6947991944,"t":1706554800}
{"o":12459.7285255426,"h":12570.4566942507,"l":12453.5862147133,"c":12546.5615543087,"v":202200.947100598,"t":1706558400}
{"o":12546.5615543087,"h":12581.5703943069,"l":12525.7359686581,"c":12527.4170174907,"v":200285.6746712177,"t":1706562000}
{"o":12527.4170174907,"h":12580.1236865724,"l":12477.0989314828,"c":12511.685163055,"v":211062.4364709613,"t":1706565600}
{"o":12511.685163055,"h":12630.0963233602,"l":12473.8069118223,"c":12599.5479545572,"v":256377.0252416792,"t":1706569200}
{"o":12599.5479545572,"h":12639.183194355,"l":12513.701647521,"c":12523.6619691203,"v":228024.3000261401,"t":1706572800}
{"o":12523.6619691203,"h":12758.9801523392,"l":12510.4372078133,"c":12737.4725809799,"v":295206.2181982913,"t":1706576400}
{"o":12737.4725809799,"h":12858.7524710517,"l":12678.9816535462,"c":12780.1561682159,"v":259843.3161165785,"t":1706580000}
{"o":12780.1561682159,"h":12854.3932000122,"l":12638.1403526292,"c":12655.4687717151,"v":266079.9075624443,"t":1706583600}
{"o":12655.4687717151,"h":12688.5131495993,"l":12569.1063259052,"c":12662.4088033032,"v":183439.2006073513,"t":1706587200}
{"o":12662.4088033032,"h":12767.0514000803,"l":12614.7410536056,"c":12726.375734016,"v":204928.9994471705,"t":1706590800}
{"o":12726.375734016,"h":12797.9651728932,"l":12664.9543757903,"c":12795.1430752388,"v":217953.0151665129,"t":1706594400}
{"o":12795.1430752388,"h":12809.8882410115,"l":12735.3722133909,"c":12744.3118691593,"v":178572.9104460778,"t":1706598000}
{"o":12744.3118691593,"h":12883.14619247,"l":12690.7004940287,"c":12812.7561365974,"v":213211.8819641605,"t":1706601600}
{"o":12812.7561365974,"h":12885.899380278,"l":12764.9786342067,"c":12816.5257437252,"v":177326.0090938208,"t":1706605200}
{"o":12816.5257437252,"h":12941.5728710907,"l":12763.3614203781,"c":12904.6779311269,"v":173736.0399641348,"t":1706608800}
{"o":12904.6779311269,"h":13173.3961254487,"l":12904.6779311269,"c":13135.6682526076,"v":265946.3301317532,"t":1706612400}
{"o":13135.6682526076,"h":13171.8835933611,"l":12898.7305912312,"c":12967.0420668645,"v":327550.3453648089,"t":1706616000}
{"o":12967.0420668645,"h":13052.0553699077,"l":12831.867570753,"c":12935.400619532,"v":308784.3387471742,"t":1706619600}
{"o":12935.400619532,"h":13108.0648386468,"l":12842.7455336495,"c":13059.2738470506,"v":295723.3752845299,"t":1706623200}
{"o":13059.2738470506,"h":13188.0754273423,"l":12962.6263852929,"c":12987.3890505045,"v":398237.9420813041,"t":1706626800}
{"o":12987.3890505045,"h":13001.5800394749,"l":12800.42857575,"c":12940.4417665988,"v":337850.6272740231,"t":1706630400}
{"o":12940.4417665988,"h":13056.6128810913,"l":12919.9287425264,"c":12986.6613793673,"v":280545.0579689402,"t":1706634000}
{"o":12986.6613793673,"h":13050.5134262476,"l":12873.0154490074,"c":13016.6676591006,"v":273113.4454620202,"t":1706637600}
{"o":13016.6676591006,"h":13087.7218429554,"l":12988.1487044725,"c":13045.859266799,"v":181956.2243542099,"t":1706641200}