{"o":2.520847828,"h":2.5328365417,"l":2.4858810842,"c":2.5194859827,"v":1455843.1871632854,"t":1731844800}
{"o":2.5194859827,"h":2.5206743642,"l":2.4653540224,"c":2.4852161778,"v":1532679.6522670372,"t":1731848400}
{"o":2.4852161778,"h":2.5110222131,"l":2.4798124037,"c":2.5057533364,"v":1469951.1536370395,"t":1731852000}
{"o":2.5057533364,"h":2.524501661,"l":2.493545718,"c":2.511918247,"v":1526437.4572096178,"t":1731855600}
{"o":2.511918247,"h":2.5194721497,"l":2.4932267653,"c":2.5063089485,"v":1566405.883958803,"t":1731859200}
{"o":2.5063089485,"h":2.5195662877,"l":2.4858875401,"c":2.5094860572,"v":1362180.6200855395,"t":1731862800}
{"o":2.5094860572,"h":2.5146258643,"l":2.4818516097,"c":2.5006786919,"v":1286103.1671145726,"t":1731866400}
{"o":2.5006786919,"h":2.5283292029,"l":2.4865475332,"c":2.527307656,"v":1378996.7946017315,"t":1731870000}
{"o":2.527307656,"h":2.5455861148,"l":2.5096350394,"c":2.531321765,"v":1440843.6669740584,"t":1731873600}
{"o":2.531321765,"h":2.5402319775,"l":2.49841684,"c":2.499900296,"v":1369483.7756792514,"t":1731877200}
{"o":2.499900296,"h":2.530722954,"l":2.4860517694,"c":2.5216221434,"v":1382584.3602635411,"t":1731880800}
{"o":2.5216221434,"h":2.5602927575,"l":2.5046031144,"c":2.5498167933,"v":1396491.567695688,"t":1731884400}
{"o":2.5498167933,"h":2.5600667615,"l":2.5121716086,"c":2.5248724964,"v":1461051.9759076887,"t":1731888000}
{"o":2.5248724964,"h":2.5735948632,"l":2.5162876481,"c":2.5509847742,"v":1369302.9137487141,"t":1731891600}
{"o":2.5509847742,"h":2.5766643229,"l":2.5464253167,"c":2.5713810337,"v":1353942.9754368691,"t":1731895200}
{"o":2.5713810337,"h":2.6214589421,"l":2.5463466417,"c":2.6185576519,"v":1300800.2428759229,"t":1731898800}
{"o":2.6185576519,"h":2.6315377079,"l":2.5829250374,"c":2.6033753274,"v":1293500.480405096,"t":1731902400}
{"o":2.6033753274,"h":2.6233589349,"l":2.5918596802,"c":2.6079612384,"v":1188028.7344866274,"t":1731906000}
{"o":2.6079612384,"h":2.616140215,"l":2.5902981884,"c":2.5972975402,"v":1296264.5070050256,"t":1731909600}
{"o":2.5972975402,"h":2.6028474714,"l":2.5718442707,"c":2.5982583143,"v":1109547.1895865863,"t":1731913200}
{"o":2.5982583143,"h":2.6091078069,"l":2.5731789645,"c":2.6041788232,"v":1158325.2509113913,"t":1731916800}
{"o":2.6041788232,"h":2.6350994317,"l":2.5887001989,"c":2.6272308326,"v":1512909.4982307288,"t":1731920400}
{"o":2.6272308326,"h":2.6658875331,"l":2.6149436222,"c":2.6555608992,"v":1380122.4280323037,"t":1731924000}
{"o":2.6555608992,"h":2.6555608992,"l":2.5937536821,"c":2.6020378083,"v":1478826.2953371303,"t":1731927600}
{"o":2.6020378083,"h":2.6217854398,"l":2.590581313,"c":2.6074968403,"v":1225192.8439391821,"t":1731931200}
{"o":2.6074968403,"h":2.616927029,"l":2.5591639976,"c":2.5623512788,"v":1561953.8645350658,"t":1731934800}
{"o":2.5623512788,"h":2.6287876859,"l":2.5558070033,"c":2.5951771895,"v":1513003.6542303192,"t":1731938400}
{"o":2.5951771895,"h":2.6305823338,"l":2.5803186759,"c":2.6116919453,"v":1629732.2952380446,"t":1731942000}
{"o":2.6116919453,"h":2.6187607938,"l":2.560540877,"c":2.576530346,"v":1693458.3076259929,"t":1731945600}
{"o":2.576530346,"h":2.6021086254,"l":2.5507331505,"c":2.5747621522,"v":1776598.427047031,"t":1731949200}
{"o":2.5747621522,"h":2.5960978661,"l":2.5467364349,"c":2.5600573799,"v":1679162.2380962013,"t":1731952800}
{"o":2.5600573799,"h":2.5642129929,"l":2.5159288711,"c":2.5382532151,"v":1769628.3155521732,"t":1731956400}
{"o":2.5382532151,"h":2.5824811785,"l":2.5317016177,"c":2.5652050143,"v":1715393.4277866154,"t":1731960000}
{"o":2.5652050143,"h":2.5879983576,"l":2.5583312997,"c":2.5598280458,"v":1572868.3285388479,"t":1731963600}
{"o":2.5598280458,"h":2.584031761,"l":2.5598280458,"c":2.5721806244,"v":1433996.0831180466,"t":1731967200}
{"o":2.5721806244,"h":2.580316953,"l":2.5536133466,"c":2.5760046416,"v":1408324.1583871031,"t":1731970800}
{"o":2.5760046416,"h":2.5910594176,"l":2.5511135222,"c":2.5728029888,"v":1493149.2861349189,"t":1731974400}
{"o":2.5728029888,"h":2.5844082366,"l":2.5607520802,"c":2.5637715798,"v":1366284.266366313,"t":1731978000}
{"o":2.5637715798,"h":2.5918276236,"l":2.5594839415,"c":2.5918276236,"v":1324211.5915587607,"t":1731981600}
{"o":2.5918276236,"h":2.6132878156,"l":2.5823457615,"c":2.5843981877,"v":1518428.0109485702,"t":1731985200}
{"o":2.5843981877,"h":2.5893966827,"l":2.5640268968,"c":2.5757322297,"v":1554858.0719080679,"t":1731988800}
{"o":2.5757322297,"h":2.6011012015,"l":2.570069868,"c":2.5875086895,"v":1638024.10107207,"t":1731992400}
{"o":2.5875086895,"h":2.6124650957,"l":2.5845671053,"c":2.6124650957,"v":2730370.1553580048,"t":1731996000}
{"o":2.6124650957,"h":2.6247706621,"l":2.6045731453,"c":2.6144130258,"v":2367142.5782359787,"t":1731999600}
{"o":2.6144130258,"h":2.6343194079,"l":2.6088950528,"c":2.6242129275,"v":1807811.807776415,"t":1732003200}
{"o":2.6242129275,"h":2.6425063737,"l":2.5977622649,"c":2.6288077838,"v":1575364.6516965376,"t":1732006800}
{"o":2.6288077838,"h":2.6418050022,"l":2.6240828793,"c":2.6415969504,"v":1270166.8328373465,"t":1732010400}
{"o":2.6415969504,"h":2.6522002277,"l":2.6358474922,"c":2.6435952031,"v":1440811.2934955233,"t":1732014000}
{"o":2.6435952031,"h":2.6576233442,"l":2.6281671036,"c":2.6343130085,"v":1613411.9394796111,"t":1732017600}
{"o":2.6343130085,"h":2.6361667064,"l":2.5762197965,"c":2.5762197965,"v":1740920.8865294957,"t":1732021200}
{"o":2.5762197965,"h":2.5852423625,"l":2.5597074139,"c":2.5723380931,"v":1891591.6260962663,"t":1732024800}
{"o":2.5723380931,"h":2.5912506767,"l":2.5611692186,"c":2.5858416383,"v":1694163.7277057373,"t":1732028400}
{"o":2.5858416383,"h":2.6039316488,"l":2.5792898388,"c":2.5995583303,"v":1734414.4531016022,"t":1732032000}
{"o":2.5995583303,"h":2.613188502,"l":2.5860630024,"c":2.6083479883,"v":1762119.6147202151,"t":1732035600}
{"o":2.6083479883,"h":2.6277238086,"l":2.6004843798,"c":2.6177554431,"v":1674815.908575895,"t":1732039200}
{"o":2.6177554431,"h":2.6273839462,"l":2.6026032478,"c":2.6168447415,"v":1532049.8655380346,"t":1732042800}
{"o":2.6168447415,"h":2.6236463418,"l":2.5633942389,"c":2.5756948587,"v":1675860.6185230373,"t":1732046400}
{"o":2.5756948587,"h":2.5833024675,"l":2.5192512709,"c":2.5407767219,"v":1895634.4236674258,"t":1732050000}
{"o":2.5407767219,"h":2.5490938546,"l":2.5091893588,"c":2.530570958,"v":1463219.6623210637,"t":1732053600}
{"o":2.530570958,"h":2.556857686,"l":2.5233060921,"c":2.5524336807,"v":1175553.7105444812,"t":1732057200}
{"o":2.5524336807,"h":2.5549785397,"l":2.5312177729,"c":2.5464098781,"v":1101727.7422475591,"t":1732060800}
{"o":2.5464098781,"h":2.5567725322,"l":2.5175821396,"c":2.5243528525,"v":1596449.9880069261,"t":1732064400}
{"o":2.5243528525,"h":2.5270316749,"l":2.4980504675,"c":2.5032084479,"v":1761357.413533522,"t":1732068000}
{"o":2.5032084479,"h":2.5126932277,"l":2.4757347278,"c":2.5122923879,"v":1695706.3002929622,"t":1732071600}
{"o":2.5122923879,"h":2.5136498453,"l":2.4873434638,"c":2.5094591183,"v":1710147.9289042102,"t":1732075200}
{"o":2.5094591183,"h":2.5258262931,"l":2.4993473799,"c":2.5248191706,"v":1530395.564533964,"t":1732078800}
{"o":2.5248191706,"h":2.5315500148,"l":2.5171437716,"c":2.5217897822,"v":1317847.7742614357,"t":1732082400}
{"o":2.5217897822,"h":2.5394756386,"l":2.5153284616,"c":2.5344489996,"v":1466678.772948748,"t":1732086000}
{"o":2.5344489996,"h":2.5655560221,"l":2.5304135896,"c":2.5532639816,"v":1533048.5396086224,"t":1732089600}
{"o":2.5532639816,"h":2.5610560863,"l":2.5418771526,"c":2.5529076724,"v":1353864.7790761711,"t":1732093200}
{"o":2.5529076724,"h":2.5607566661,"l":2.5404761096,"c":2.5434553605,"v":1182798.765862596,"t":1732096800}
{"o":2.5434553605,"h":2.5593700406,"l":2.5232965955,"c":2.553325221,"v":1370502.2213425951,"t":1732100400}
{"o":2.553325221,"h":2.5631902499,"l":2.5304372541,"c":2.5412023205,"v":1420506.6117505035,"t":1732104000}
{"o":2.5412023205,"h":2.5652473775,"l":2.5298056815,"c":2.561879024,"v":1625432.9685604428,"t":1732107600}
{"o":2.561879024,"h":2.6045244774,"l":2.5574039921,"c":2.5771406763,"v":1987208.0522655251,"t":1732111200}
{"o":2.5771406763,"h":2.584342058,"l":2.5358527912,"c":2.5601088589,"v":2139617.8232187736,"t":1732114800}
{"o":2.5601088589,"h":2.5688133935,"l":2.4988671775,"c":2.5218466099,"v":2351652.1484694453,"t":1732118400}
{"o":2.5218466099,"h":2.531376196,"l":2.4905585129,"c":2.4905585129,"v":1763716.0952442107,"t":1732122000}
{"o":2.4905585129,"h":2.51562344,"l":2.483657246,"c":2.5044957506,"v":2044624.5090289335,"t":1732125600}
{"o":2.5044957506,"h":2.507488848,"l":2.4808314568,"c":2.5036119695,"v":1714320.7794754175,"t":1732129200}
{"o":2.5036119695,"h":2.5292084004,"l":2.4896731114,"c":2.5247526861,"v":1482239.5680282121,"t":1732132800}
{"o":2.5247526861,"h":2.5568982678,"l":2.519333041,"c":2.540640129,"v":1545591.5828152106,"t":1732136400}
{"o":2.540640129,"h":2.5560870093,"l":2.5264043334,"c":2.5379260959,"v":1367880.4668975461,"t":1732140000}
{"o":2.5379260959,"h":2.5491567489,"l":2.5228356164,"c":2.5303609012,"v":890754.298385461,"t":1732143600}
{"o":2.5303609012,"h":2.5599568097,"l":2.5230341881,"c":2.5549583198,"v":911393.8458368253,"t":1732147200}
{"o":2.5549583198,"h":2.5639179049,"l":2.5387629853,"c":2.5389276167,"v":1068724.852729721,"t":1732150800}
{"o":2.5389276167,"h":2.540932017,"l":2.467768186,"c":2.4939839535,"v":1417536.2789761594,"t":1732154400}
{"o":2.4939839535,"h":2.5442397171,"l":2.4890759759,"c":2.5342627831,"v":1332611.7376874003,"t":1732158000}
{"o":2.5342627831,"h":2.596615808,"l":2.5313027717,"c":2.5821533482,"v":1474829.8674094568,"t":1732161600}
{"o":2.5821533482,"h":2.598927377,"l":2.5586744159,"c":2.5694586964,"v":1375255.0361871736,"t":1732165200}
{"o":2.5694586964,"h":2.5699830987,"l":2.5436822925,"c":2.557277528,"v":1977539.3869779492,"t":1732168800}
{"o":2.557277528,"h":2.6072174852,"l":2.557277528,"c":2.5936346976,"v":1571443.8299001704,"t":1732172400}
{"o":2.5936346976,"h":2.6055607087,"l":2.5856554617,"c":2.5988324162,"v":1448947.9904609548,"t":1732176000}
{"o":2.5988324162,"h":2.6137929271,"l":2.5928675194,"c":2.5971055346,"v":1693993.629860349,"t":1732179600}
{"o":2.5971055346,"h":2.6063672083,"l":2.5801822194,"c":2.5962026601,"v":1519467.4741554756,"t":1732183200}
{"o":2.5962026601,"h":2.6032749569,"l":2.5758501622,"c":2.5765889721,"v":1565258.7041486306,"t":1732186800}
{"o":2.5765889721,"h":2.6413646654,"l":2.5758797907,"c":2.6028360271,"v":2033445.9786753326,"t":1732190400}
{"o":2.6028360271,"h":2.6743697688,"l":2.5981188287,"c":2.6338253399,"v":3204311.1156573058,"t":1732194000}
{"o":2.6338253399,"h":2.7079093527,"l":2.6056713858,"c":2.6987097723,"v":3107757.5721613937,"t":1732197600}
{"o":2.6987097723,"h":2.7105950244,"l":2.614087905,"c":2.6729376931,"v":2164343.5649343901,"t":1732201200}
{"o":2.6729376931,"h":2.7403004391,"l":2.666085168,"c":2.733063987,"v":1660770.5771441525,"t":1732204800}
{"o":2.733063987,"h":2.7805421981,"l":2.7201962241,"c":2.7629190486,"v":1704736.2496876181,"t":1732208400}
{"o":2.7629190486,"h":2.7824823974,"l":2.7498988929,"c":2.7723031618,"v":1679033.9683933249,"t":1732212000}
{"o":2.7723031618,"h":2.7871698445,"l":2.7213276164,"c":2.7285385963,"v":1759261.7926909036,"t":1732215600}
{"o":2.7285385963,"h":2.7602210689,"l":2.7171807661,"c":2.7311743736,"v":1545393.7661573754,"t":1732219200}
{"o":2.7311743736,"h":2.7450800347,"l":2.7169700837,"c":2.7191221256,"v":1685085.0681282931,"t":1732222800}
{"o":2.7191221256,"h":2.7426587147,"l":2.7189143514,"c":2.7389839662,"v":1267687.4944150001,"t":1732226400}
{"o":2.7389839662,"h":2.7659677676,"l":2.7376128943,"c":2.7545708451,"v":1334320.2714314596,"t":1732230000}
{"o":2.7545708451,"h":2.7790603493,"l":2.7287542489,"c":2.7326648306,"v":1540661.6131305459,"t":1732233600}
{"o":2.7326648306,"h":2.7641804301,"l":2.7127531651,"c":2.7395584977,"v":1444454.9153965486,"t":1732237200}
{"o":2.7395584977,"h":2.7892939981,"l":2.7395521992,"c":2.7706708803,"v":1568934.3798837217,"t":1732240800}
{"o":2.7706708803,"h":2.8405627197,"l":2.7617734479,"c":2.8202137072,"v":1786697.2577230164,"t":1732244400}
{"o":2.8202137072,"h":2.8235500679,"l":2.7942272147,"c":2.8036358624,"v":1510876.5368696081,"t":1732248000}
{"o":2.8036358624,"h":2.8211767796,"l":2.7909184582,"c":2.7983809892,"v":1388882.9629624151,"t":1732251600}
{"o":2.7983809892,"h":2.805939266,"l":2.7703479063,"c":2.7849108224,"v":1329043.2509182293,"t":1732255200}
{"o":2.7849108224,"h":2.8006017412,"l":2.7772562503,"c":2.7861055138,"v":1200002.0155439379,"t":1732258800}
{"o":2.7861055138,"h":2.8029217395,"l":2.7781517577,"c":2.7906587722,"v":1046702.606330306,"t":1732262400}
{"o":2.7906587722,"h":2.7928145781,"l":2.7569081642,"c":2.7755041149,"v":1015407.3059430858,"t":1732266000}
{"o":2.7755041149,"h":2.7825624888,"l":2.7564422999,"c":2.7623165034,"v":1088054.928265468,"t":1732269600}
{"o":2.7623165034,"h":2.7871455711,"l":2.751784132,"c":2.7855510905,"v":1059260.6423362424,"t":1732273200}
{"o":2.7855510905,"h":2.7968337108,"l":2.7768073963,"c":2.7921534371,"v":1059664.1084447047,"t":1732276800}
{"o":2.7921534371,"h":2.792566694,"l":2.7141862022,"c":2.7393272927,"v":1582558.2126414247,"t":1732280400}
{"o":2.7393272927,"h":2.7603640876,"l":2.7113280654,"c":2.7207056248,"v":1506265.5776838225,"t":1732284000}
{"o":2.7207056248,"h":2.763874708,"l":2.7160994321,"c":2.7539553412,"v":1261331.0479738843,"t":1732287600}
{"o":2.7539553412,"h":2.7544021041,"l":2.7173228803,"c":2.7414833772,"v":1154719.3942916181,"t":1732291200}
{"o":2.7414833772,"h":2.7511892901,"l":2.7089014604,"c":2.7339879729,"v":1190571.6033177129,"t":1732294800}
{"o":2.7339879729,"h":2.7400958222,"l":2.6879803294,"c":2.7169841033,"v":1257063.7903239054,"t":1732298400}
{"o":2.7169841033,"h":2.7414708217,"l":2.7010026092,"c":2.7287790745,"v":1439235.3609831608,"t":1732302000}
{"o":2.7287790745,"h":2.7445804513,"l":2.720580485,"c":2.7409404793,"v":1170685.3411192852,"t":1732305600}
{"o":2.7409404793,"h":2.7705568047,"l":2.7241143466,"c":2.7627697812,"v":1281318.7819237392,"t":1732309200}
{"o":2.7627697812,"h":2.767138871,"l":2.7321782055,"c":2.7375623452,"v":1177843.0014494816,"t":1732312800}
{"o":2.7375623452,"h":2.7609029691,"l":2.7242526501,"c":2.7605418719,"v":1171869.1773916243,"t":1732316400}
{"o":2.7605418719,"h":2.7693976639,"l":2.7432685277,"c":2.7448768042,"v":1168567.1433557644,"t":1732320000}
{"o":2.7448768042,"h":2.7684774518,"l":2.735408423,"c":2.7572178812,"v":1110403.2328485432,"t":1732323600}
{"o":2.7572178812,"h":2.7580321224,"l":2.7224526884,"c":2.7314547869,"v":1142388.9400770916,"t":1732327200}
{"o":2.7314547869,"h":2.7645858244,"l":2.7234324085,"c":2.7633904094,"v":1133258.0689412642,"t":1732330800}
{"o":2.7633904094,"h":2.8360585847,"l":2.7592850196,"c":2.817611411,"v":1360344.4875973978,"t":1732334400}
{"o":2.817611411,"h":2.8299664316,"l":2.7741078938,"c":2.7927345308,"v":1081667.4719633602,"t":1732338000}
{"o":2.7927345308,"h":2.7969900649,"l":2.7787597037,"c":2.7845436912,"v":1200677.7885916007,"t":1732341600}
{"o":2.7845436912,"h":2.7988567083,"l":2.7666236076,"c":2.774818531,"v":981802.5111584485,"t":1732345200}
{"o":2.774818531,"h":2.7874365222,"l":2.750202862,"c":2.7715528512,"v":991634.3793159889,"t":1732348800}
{"o":2.7715528512,"h":2.7829742076,"l":2.7650264376,"c":2.774118969,"v":844444.1440960519,"t":1732352400}
{"o":2.774118969,"h":2.7842125397,"l":2.7557905862,"c":2.7585449519,"v":860780.4994288806,"t":1732356000}
{"o":2.7585449519,"h":2.7649577108,"l":2.7369293328,"c":2.7510942986,"v":845416.1612716498,"t":1732359600}
{"o":2.7510942986,"h":2.7750981494,"l":2.7494604295,"c":2.767953846,"v":850744.3182611703,"t":1732363200}
{"o":2.767953846,"h":2.7956738055,"l":2.7625103503,"c":2.7908915546,"v":868104.5368915499,"t":1732366800}
{"o":2.7908915546,"h":2.8301715941,"l":2.7799134893,"c":2.8252972378,"v":1164335.4669394328,"t":1732370400}
{"o":2.8252972378,"h":2.83328676,"l":2.7908559766,"c":2.7924647169,"v":1044038.6262320469,"t":1732374000}
{"o":2.7924647169,"h":2.79839855,"l":2.739340119,"c":2.7592780391,"v":1458790.6198822395,"t":1732377600}
{"o":2.7592780391,"h":2.7759715891,"l":2.739106827,"c":2.7663916811,"v":1103654.7603309241,"t":1732381200}
{"o":2.7663916811,"h":2.7663916811,"l":2.7446555181,"c":2.7530203722,"v":934905.2476971117,"t":1732384800}
{"o":2.7530203722,"h":2.758490609,"l":2.7300759421,"c":2.7333763454,"v":1037918.8441072376,"t":1732388400}
{"o":2.7333763454,"h":2.7462887615,"l":2.7128038256,"c":2.7446938098,"v":1360772.1512730252,"t":1732392000}
{"o":2.7446938098,"h":2.7479391742,"l":2.7276053874,"c":2.7437964312,"v":1141177.194176231,"t":1732395600}
{"o":2.7437964312,"h":2.751613563,"l":2.7348024003,"c":2.7396270764,"v":991379.5901084872,"t":1732399200}
{"o":2.7396270764,"h":2.7429011467,"l":2.7174746152,"c":2.7380997134,"v":1061328.4502341519,"t":1732402800}
{"o":2.7380997134,"h":2.7753461493,"l":2.7338214063,"c":2.7728233165,"v":1282009.0222387919,"t":1732406400}
{"o":2.7728233165,"h":2.7908823365,"l":2.7704305619,"c":2.7791020468,"v":1104872.6715571065,"t":1732410000}
{"o":2.7791020468,"h":2.7887054659,"l":2.7683532075,"c":2.7772868777,"v":1161949.3264981068,"t":1732413600}
{"o":2.7772868777,"h":2.7837956652,"l":2.7649258257,"c":2.7784586687,"v":975641.3585561588,"t":1732417200}
{"o":2.7784586687,"h":2.785191343,"l":2.7459411711,"c":2.7600033413,"v":1169103.2361155325,"t":1732420800}
{"o":2.7600033413,"h":2.7641801146,"l":2.7037438788,"c":2.7417678526,"v":928827.2212790551,"t":1732424400}
{"o":2.7417678526,"h":2.7557514705,"l":2.7270913456,"c":2.7511863061,"v":940563.1934628988,"t":1732428000}
{"o":2.7511863061,"h":2.7575287509,"l":2.7446670819,"c":2.7566442085,"v":850025.1687097959,"t":1732431600}
{"o":2.7566442085,"h":2.7583057595,"l":2.7279250847,"c":2.7292503768,"v":904525.4721823086,"t":1732435200}
{"o":2.7292503768,"h":2.741944459,"l":2.7185040129,"c":2.7336488438,"v":915070.3125389176,"t":1732438800}
{"o":2.7336488438,"h":2.7387366088,"l":2.6896337963,"c":2.707699398,"v":997433.0621707236,"t":1732442400}
{"o":2.707699398,"h":2.711157499,"l":2.6545356078,"c":2.6693371344,"v":1197549.3682687106,"t":1732446000}
{"o":2.6693371344,"h":2.6889399474,"l":2.5889906684,"c":2.6299773654,"v":1724631.8854926475,"t":1732449600}
{"o":2.6299773654,"h":2.6753564249,"l":2.6151993036,"c":2.6606149876,"v":1139589.429970169,"t":1732453200}
{"o":2.6606149876,"h":2.6637793041,"l":2.6089382974,"c":2.6557680146,"v":1222922.5941335356,"t":1732456800}
{"o":2.6557680146,"h":2.6605383324,"l":2.6161501989,"c":2.6221014271,"v":1224544.233060539,"t":1732460400}
{"o":2.6221014271,"h":2.6700811652,"l":2.6164228083,"c":2.6510358281,"v":1355978.8926283626,"t":1732464000}
{"o":2.6510358281,"h":2.6637132749,"l":2.6242525343,"c":2.6578994336,"v":1191544.2672003896,"t":1732467600}
{"o":2.6578994336,"h":2.689871055,"l":2.6462549316,"c":2.6820580035,"v":1066403.6642964578,"t":1732471200}
{"o":2.6820580035,"h":2.6850604442,"l":2.6587300029,"c":2.6686276755,"v":1069282.9002727019,"t":1732474800}
{"o":2.6686276755,"h":2.6941804855,"l":2.6646408977,"c":2.6926498242,"v":925153.60561129,"t":1732478400}
{"o":2.6926498242,"h":2.6994470443,"l":2.6785675688,"c":2.6955368716,"v":825293.1632417495,"t":1732482000}
{"o":2.6955368716,"h":2.7309511002,"l":2.6924641811,"c":2.7220607378,"v":953334.1737493406,"t":1732485600}
{"o":2.7220607378,"h":2.7365593832,"l":2.700557155,"c":2.7150826008,"v":1304495.6334257154,"t":1732489200}
{"o":2.7150826008,"h":2.7205241518,"l":2.6883499445,"c":2.6974675537,"v":1344625.9117707224,"t":1732492800}
{"o":2.6974675537,"h":2.7008530804,"l":2.6399603176,"c":2.6700773237,"v":1403531.4804705693,"t":1732496400}
{"o":2.6700773237,"h":2.7025126275,"l":2.668449285,"c":2.6856131098,"v":1106337.447442488,"t":1732500000}
{"o":2.6856131098,"h":2.715529076,"l":2.6830338425,"c":2.7121395351,"v":1053402.7236358048,"t":1732503600}
{"o":2.7121395351,"h":2.7282788257,"l":2.6964070397,"c":2.7116233613,"v":1013674.4924210478,"t":1732507200}
{"o":2.7116233613,"h":2.7296553343,"l":2.7079830586,"c":2.7204541812,"v":879171.9816695763,"t":1732510800}
{"o":2.7204541812,"h":2.7290304405,"l":2.7041719358,"c":2.7066146271,"v":1015324.4751476318,"t":1732514400}
{"o":2.7066146271,"h":2.7298465006,"l":2.7015023262,"c":2.7217183525,"v":1165955.1281298329,"t":1732518000}
{"o":2.7217183525,"h":2.7412278065,"l":2.7188387439,"c":2.736715129,"v":877890.3606789778,"t":1732521600}
{"o":2.736715129,"h":2.7561927095,"l":2.7191570829,"c":2.7377762072,"v":1074898.4633954174,"t":1732525200}
{"o":2.7377762072,"h":2.7460604544,"l":2.7014808255,"c":2.7267384923,"v":903702.7639928232,"t":1732528800}
{"o":2.7267384923,"h":2.7278878731,"l":2.6987021658,"c":2.7087891653,"v":944789.5363992864,"t":1732532400}
{"o":2.7087891653,"h":2.7125288496,"l":2.6876790726,"c":2.6974363897,"v":1052668.7447233042,"t":1732536000}
{"o":2.6974363897,"h":2.7040324295,"l":2.64806238,"c":2.6638346597,"v":1314964.9400210187,"t":1732539600}
{"o":2.6638346597,"h":2.6739345963,"l":2.5900367174,"c":2.5978108954,"v":1638672.5486517788,"t":1732543200}
{"o":2.5978108954,"h":2.6546182892,"l":2.5256771347,"c":2.6301516165,"v":2032540.675239675,"t":1732546800}
{"o":2.6301516165,"h":2.642169862,"l":2.5913897291,"c":2.6086606464,"v":1605224.7313648248,"t":1732550400}
{"o":2.6086606464,"h":2.6088389778,"l":2.5431190858,"c":2.5740272792,"v":1643358.3349061809,"t":1732554000}
{"o":2.5740272792,"h":2.5977317681,"l":2.5607824891,"c":2.5746783938,"v":1226267.6770842185,"t":1732557600}
{"o":2.5746783938,"h":2.5865719303,"l":2.5381813984,"c":2.5724381947,"v":1288453.1783276664,"t":1732561200}
{"o":2.5724381947,"h":2.5927727532,"l":2.5585817404,"c":2.5752115967,"v":1269372.1635102369,"t":1732564800}
{"o":2.5752115967,"h":2.5843260714,"l":2.5227475351,"c":2.5591445372,"v":1417236.4768630115,"t":1732568400}
{"o":2.5591445372,"h":2.565893916,"l":2.4796300321,"c":2.5404071868,"v":1414307.5326571881,"t":1732572000}
{"o":2.5404071868,"h":2.5630688465,"l":2.5083649393,"c":2.5131528835,"v":1161732.9410114107,"t":1732575600}
{"o":2.5131528835,"h":2.5608924849,"l":2.5058705598,"c":2.5264657263,"v":1409306.4120579499,"t":1732579200}
{"o":2.5264657263,"h":2.5543065788,"l":2.5168313888,"c":2.5492159079,"v":1034305.5245627768,"t":1732582800}
{"o":2.5492159079,"h":2.571120361,"l":2.5365876926,"c":2.5623417559,"v":958582.6158345435,"t":1732586400}
{"o":2.5623417559,"h":2.5651740155,"l":2.5329672159,"c":2.5491309088,"v":997770.4824733665,"t":1732590000}
{"o":2.5491309088,"h":2.5604948694,"l":2.5333636689,"c":2.5460878115,"v":1044884.9217766935,"t":1732593600}
{"o":2.5460878115,"h":2.5634619935,"l":2.5389283441,"c":2.5631082113,"v":997912.9838470231,"t":1732597200}
{"o":2.5631082113,"h":2.5733492186,"l":2.5417869889,"c":2.5587046371,"v":1068958.6799134072,"t":1732600800}
{"o":2.5587046371,"h":2.55938211,"l":2.512874623,"c":2.5307430847,"v":1124265.0026841396,"t":1732604400}
{"o":2.5307430847,"h":2.5414185968,"l":2.4690076407,"c":2.4971003048,"v":1504628.2051082074,"t":1732608000}
{"o":2.4971003048,"h":2.5393515672,"l":2.4929153586,"c":2.511460398,"v":1134858.5787218998,"t":1732611600}
{"o":2.511460398,"h":2.5210704049,"l":2.4361275024,"c":2.4372008835,"v":1188845.1988796389,"t":1732615200}
{"o":2.4372008835,"h":2.4526418987,"l":2.3804410556,"c":2.445406359,"v":1660378.3892040325,"t":1732618800}
{"o":2.445406359,"h":2.4688749905,"l":2.4238695212,"c":2.4426402897,"v":1430980.2644544498,"t":1732622400}
{"o":2.4426402897,"h":2.4650070319,"l":2.4269195112,"c":2.445185757,"v":1309501.1277872273,"t":1732626000}
{"o":2.445185757,"h":2.5061641435,"l":2.4222370074,"c":2.4768022249,"v":1460241.8871685667,"t":1732629600}
{"o":2.4768022249,"h":2.5009858577,"l":2.4400141044,"c":2.440761404,"v":1531220.3800499488,"t":1732633200}
{"o":2.440761404,"h":2.5107770542,"l":2.4348553521,"c":2.4885673243,"v":1467547.3701750962,"t":1732636800}
{"o":2.4885673243,"h":2.4999617092,"l":2.4576697769,"c":2.4715726408,"v":1383107.2785447519,"t":1732640400}
{"o":2.4715726408,"h":2.4723390835,"l":2.3997216219,"c":2.424115853,"v":1453703.1944472163,"t":1732644000}
{"o":2.424115853,"h":2.4585246749,"l":2.4192996407,"c":2.4582989021,"v":1452528.1594820186,"t":1732647600}
{"o":2.4582989021,"h":2.486012252,"l":2.4267058045,"c":2.4742339899,"v":1481596.3464635438,"t":1732651200}
{"o":2.4742339899,"h":2.4986280328,"l":2.4563883803,"c":2.4703932537,"v":1155466.6254964359,"t":1732654800}
{"o":2.4703932537,"h":2.4999759199,"l":2.4556151993,"c":2.4670772681,"v":1296083.5092131272,"t":1732658400}
{"o":2.4670772681,"h":2.4821492663,"l":2.4504727206,"c":2.475403219,"v":1024990.7332834713,"t":1732662000}
{"o":2.475403219,"h":2.5073288002,"l":2.4601402788,"c":2.4634311728,"v":1164794.4798813446,"t":1732665600}
{"o":2.4634311728,"h":2.4921713962,"l":2.4282634388,"c":2.4902989482,"v":1130581.7369660449,"t":1732669200}
{"o":2.4902989482,"h":2.5080012361,"l":2.4677228363,"c":2.5068957754,"v":1239714.9647063247,"t":1732672800}
{"o":2.5068957754,"h":2.5076931966,"l":2.470796992,"c":2.4838558403,"v":1374129.8309466161,"t":1732676400}
{"o":2.4838558403,"h":2.5079508195,"l":2.4644081362,"c":2.4673728722,"v":1320036.3424558376,"t":1732680000}
{"o":2.4673728722,"h":2.4692155862,"l":2.441352063,"c":2.4550447631,"v":922287.79922679,"t":1732683600}
{"o":2.4550447631,"h":2.498136896,"l":2.4550447631,"c":2.4746212322,"v":1191104.9458112784,"t":1732687200}
{"o":2.4746212322,"h":2.5223712039,"l":2.4726616515,"c":2.514911094,"v":1179682.3581685871,"t":1732690800}
{"o":2.514911094,"h":2.522303613,"l":2.5001720583,"c":2.5054389671,"v":1094519.466152797,"t":1732694400}
{"o":2.5054389671,"h":2.5100739871,"l":2.4838727201,"c":2.5074943504,"v":1043540.0124790787,"t":1732698000}
{"o":2.5074943504,"h":2.5446624117,"l":2.4867145739,"c":2.5319348448,"v":1061105.1511576774,"t":1732701600}
{"o":2.5319348448,"h":2.5374172187,"l":2.5125517764,"c":2.5223989101,"v":1151505.6034957927,"t":1732705200}
{"o":2.5223989101,"h":2.5255166742,"l":2.493493325,"c":2.5181014296,"v":1373290.9378760271,"t":1732708800}
{"o":2.5181014296,"h":2.5577697369,"l":2.5117558428,"c":2.5525488979,"v":1353562.2930092008,"t":1732712400}
{"o":2.5525488979,"h":2.5746142202,"l":2.5383877587,"c":2.5701188083,"v":1405168.1077954622,"t":1732716000}
{"o":2.5701188083,"h":2.5980700871,"l":2.5447106785,"c":2.5836613362,"v":1470930.9216675134,"t":1732719600}
{"o":2.5836613362,"h":2.5967715814,"l":2.5573690673,"c":2.5641018027,"v":1497731.740291324,"t":1732723200}
{"o":2.5641018027,"h":2.5876209332,"l":2.5477450074,"c":2.5765522902,"v":1278547.1358146919,"t":1732726800}
{"o":2.5765522902,"h":2.5949945702,"l":2.5520178545,"c":2.5729600479,"v":1223886.941551765,"t":1732730400}
{"o":2.5729600479,"h":2.5894679157,"l":2.5643854638,"c":2.5684941304,"v":1061925.8737891519,"t":1732734000}
{"o":2.5684941304,"h":2.6116875117,"l":2.549403948,"c":2.5966664033,"v":1294503.6460650619,"t":1732737600}
{"o":2.5966664033,"h":2.6055848133,"l":2.5530630421,"c":2.5795164731,"v":1057944.4080061039,"t":1732741200}
{"o":2.5795164731,"h":2.6017413895,"l":2.5590686933,"c":2.5871527205,"v":1009170.2702608133,"t":1732744800}
{"o":2.5871527205,"h":2.6138569032,"l":2.5815385972,"c":2.599783799,"v":1214232.6896011631,"t":1732748400}
{"o":2.599783799,"h":2.6441767386,"l":2.5744072723,"c":2.6327052722,"v":1541415.9227889869,"t":1732752000}
{"o":2.6327052722,"h":2.6354624033,"l":2.6013562819,"c":2.6173502387,"v":1233736.6963120964,"t":1732755600}
{"o":2.6173502387,"h":2.6393740363,"l":2.597949667,"c":2.6005721673,"v":1180984.4293786178,"t":1732759200}
{"o":2.6005721673,"h":2.6085458069,"l":2.5500500515,"c":2.5778028185,"v":1292868.2869605212,"t":1732762800}
{"o":2.5778028185,"h":2.60223353,"l":2.5639633257,"c":2.5804270815,"v":1068461.2683574141,"t":1732766400}
{"o":2.5804270815,"h":2.5877459906,"l":2.5416978814,"c":2.5603693265,"v":908298.6702641447,"t":1732770000}
{"o":2.5603693265,"h":2.5655095658,"l":2.5421550217,"c":2.5603925871,"v":988185.1029179754,"t":1732773600}
{"o":2.5603925871,"h":2.5727002782,"l":2.5308875924,"c":2.5558544404,"v":1021682.8253533,"t":1732777200}
{"o":2.5558544404,"h":2.5675377952,"l":2.5411809353,"c":2.5618273896,"v":1101842.8040472004,"t":1732780800}
{"o":2.5618273896,"h":2.5642851713,"l":2.5305692958,"c":2.5314428433,"v":1015626.756238588,"t":1732784400}
{"o":2.5314428433,"h":2.5419631504,"l":2.5091931379,"c":2.5296838607,"v":1097542.6821908127,"t":1732788000}
{"o":2.5296838607,"h":2.5502261647,"l":2.5141660759,"c":2.5430609273,"v":1088589.7217677187,"t":1732791600}
{"o":2.5430609273,"h":2.5467206057,"l":2.5052745437,"c":2.5324653005,"v":1091170.8673863111,"t":1732795200}
{"o":2.5324653005,"h":2.543104091,"l":2.4991512247,"c":2.5386323653,"v":1191385.2032818459,"t":1732798800}
{"o":2.5386323653,"h":2.5523832134,"l":2.513415514,"c":2.5257466561,"v":1469915.3721292685,"t":1732802400}
{"o":2.5257466561,"h":2.5339961567,"l":2.4931215725,"c":2.5015290487,"v":1404309.4317954062,"t":1732806000}
{"o":2.5015290487,"h":2.5349755974,"l":2.5015209261,"c":2.5201031051,"v":1273848.088685977,"t":1732809600}
{"o":2.5201031051,"h":2.5378129106,"l":2.5200037768,"c":2.5249556537,"v":1247878.3163511229,"t":1732813200}
{"o":2.5249556537,"h":2.5442002324,"l":2.5248703365,"c":2.5403181281,"v":1094315.722485909,"t":1732816800}
{"o":2.5403181281,"h":2.54149175,"l":2.5181267095,"c":2.5272809137,"v":994851.3560181941,"t":1732820400}
{"o":2.5272809137,"h":2.5345952623,"l":2.5083875585,"c":2.5303083785,"v":942065.6198513957,"t":1732824000}
{"o":2.5303083785,"h":2.5420016347,"l":2.5279412311,"c":2.531759909,"v":834468.2295566128,"t":1732827600}
{"o":2.531759909,"h":2.5547003777,"l":2.51897792,"c":2.5541372843,"v":844792.1255927443,"t":1732831200}
{"o":2.5541372843,"h":2.5586096659,"l":2.5427755379,"c":2.5505888831,"v":875794.5953065611,"t":1732834800}
{"o":2.5505888831,"h":2.5628925683,"l":2.5408863926,"c":2.5429692422,"v":1001562.7046642902,"t":1732838400}
{"o":2.5429692422,"h":2.5579106809,"l":2.5220562417,"c":2.5546422068,"v":930379.8404861584,"t":1732842000}
{"o":2.5546422068,"h":2.5982025899,"l":2.5438195747,"c":2.5924801959,"v":978552.644916742,"t":1732845600}
{"o":2.5924801959,"h":2.6092629847,"l":2.5884136467,"c":2.5973148582,"v":949771.5057088741,"t":1732849200}
{"o":2.5973148582,"h":2.5993518875,"l":2.5769583467,"c":2.5817476272,"v":968668.7786914805,"t":1732852800}
{"o":2.5817476272,"h":2.6000073504,"l":2.5668126316,"c":2.5829063423,"v":1093325.797171995,"t":1732856400}
{"o":2.5829063423,"h":2.5900355994,"l":2.5746370881,"c":2.5840713957,"v":1042702.2345188271,"t":1732860000}
{"o":2.5840713957,"h":2.5925073916,"l":2.5501005703,"c":2.5515085928,"v":1010868.5580629833,"t":1732863600}
{"o":2.5515085928,"h":2.5775405864,"l":2.5508236237,"c":2.5651107865,"v":800338.1697392047,"t":1732867200}
{"o":2.5651107865,"h":2.5856951831,"l":2.5624173239,"c":2.5806683166,"v":752656.7921599161,"t":1732870800}
{"o":2.5806683166,"h":2.5993249161,"l":2.5788783362,"c":2.5952629078,"v":733593.3513582943,"t":1732874400}
{"o":2.5952629078,"h":2.6352223743,"l":2.5920263466,"c":2.6324640455,"v":823338.1617387088,"t":1732878000}
{"o":2.6324640455,"h":2.656706435,"l":2.5992595676,"c":2.6092407206,"v":932213.7492621152,"t":1732881600}
{"o":2.6092407206,"h":2.622245652,"l":2.6029337848,"c":2.6140757703,"v":791457.4015780243,"t":1732885200}
{"o":2.6140757703,"h":2.631576398,"l":2.5975606365,"c":2.6311299026,"v":902790.8001519789,"t":1732888800}
{"o":2.6311299026,"h":2.6489056505,"l":2.6057298966,"c":2.6172200846,"v":1182922.5292360913,"t":1732892400}
{"o":2.6172200846,"h":2.6381945025,"l":2.5990719369,"c":2.5998018673,"v":1082648.1139957916,"t":1732896000}
{"o":2.5998018673,"h":2.6051403075,"l":2.5793661867,"c":2.5807290274,"v":945266.3562150932,"t":1732899600}
{"o":2.5807290274,"h":2.6046685417,"l":2.5774794212,"c":2.5993163915,"v":868034.1814117939,"t":1732903200}
{"o":2.5993163915,"h":2.6003500411,"l":2.5746018292,"c":2.5904961929,"v":848737.7387663566,"t":1732906800}
{"o":2.5904961929,"h":2.6186336278,"l":2.5829971982,"c":2.6048257834,"v":803801.5103715563,"t":1732910400}
{"o":2.6048257834,"h":2.6242061857,"l":2.5919303716,"c":2.6241733446,"v":787305.9249079258,"t":1732914000}
{"o":2.6241733446,"h":2.6404601604,"l":2.6131475801,"c":2.6195330243,"v":815202.0747398802,"t":1732917600}
{"o":2.6195330243,"h":2.6285450037,"l":2.6106320604,"c":2.6128959519,"v":853581.263894347,"t":1732921200}
{"o":2.6128959519,"h":2.6128959519,"l":2.5788340605,"c":2.5831793733,"v":967832.5741068167,"t":1732924800}
{"o":2.5831793733,"h":2.5957248905,"l":2.5658123503,"c":2.5792775169,"v":915398.5610630449,"t":1732928400}
{"o":2.5792775169,"h":2.5994427749,"l":2.5765358198,"c":2.5971706528,"v":830900.8564302921,"t":1732932000}
{"o":2.5971706528,"h":2.6113414982,"l":2.5751681453,"c":2.6073867068,"v":871699.2868344419,"t":1732935600}
{"o":2.6073867068,"h":2.6111550373,"l":2.5891287238,"c":2.6012827157,"v":722274.30508021,"t":1732939200}
{"o":2.6012827157,"h":2.6185092157,"l":2.5806280161,"c":2.6159295262,"v":644651.0625847651,"t":1732942800}
{"o":2.6159295262,"h":2.6318980036,"l":2.599236891,"c":2.6060480206,"v":745498.612586242,"t":1732946400}
{"o":2.6060480206,"h":2.642721391,"l":2.5990718198,"c":2.6214167658,"v":727103.5470936733,"t":1732950000}
{"o":2.6214167658,"h":2.6341905136,"l":2.6131257659,"c":2.6217354763,"v":689963.1329441052,"t":1732953600}
{"o":2.6217354763,"h":2.6295555423,"l":2.6108192717,"c":2.6171383225,"v":696704.7639012852,"t":1732957200}
{"o":2.6171383225,"h":2.6239541003,"l":2.5787472005,"c":2.5810369554,"v":768576.2092748469,"t":1732960800}
{"o":2.5810369554,"h":2.608551898,"l":2.5773958837,"c":2.5913665018,"v":656184.3354061687,"t":1732964400}
{"o":2.5913665018,"h":2.6110245361,"l":2.5889396048,"c":2.6028932902,"v":725857.0569929866,"t":1732968000}
{"o":2.6028932902,"h":2.6096156458,"l":2.5811071879,"c":2.582729981,"v":778822.8350343517,"t":1732971600}
{"o":2.582729981,"h":2.594417772,"l":2.5649001409,"c":2.5673057685,"v":762873.7427528431,"t":1732975200}
{"o":2.5673057685,"h":2.5791173944,"l":2.5557893038,"c":2.5754834366,"v":825139.4451762559,"t":1732978800}
{"o":2.5754834366,"h":2.5831591998,"l":2.5666918342,"c":2.577978451,"v":766210.2752302022,"t":1732982400}
{"o":2.577978451,"h":2.5786922396,"l":2.5639375768,"c":2.5745596312,"v":858567.8488690259,"t":1732986000}
{"o":2.5745596312,"h":2.578741134,"l":2.5508088059,"c":2.573667891,"v":852895.778277115,"t":1732989600}
{"o":2.573667891,"h":2.5896209062,"l":2.5548946816,"c":2.5766725122,"v":736363.1044729183,"t":1732993200}
{"o":2.5766725122,"h":2.5943756288,"l":2.5727303573,"c":2.5865635229,"v":663954.045196719,"t":1732996800}
{"o":2.5865635229,"h":2.5894827169,"l":2.5754109485,"c":2.5830041208,"v":713210.172208006,"t":1733000400}
{"o":2.5830041208,"h":2.5842474991,"l":2.5526720475,"c":2.5593914269,"v":768197.1302698724,"t":1733004000}
{"o":2.5593914269,"h":2.5767204432,"l":2.5479787494,"c":2.5508991317,"v":759557.893403184,"t":1733007600}
{"o":2.5508991317,"h":2.5755994687,"l":2.534036053,"c":2.5510526871,"v":940605.4304220645,"t":1733011200}
{"o":2.5510526871,"h":2.5733454112,"l":2.5314796773,"c":2.5443097972,"v":1038227.4396273136,"t":1733014800}
{"o":2.5443097972,"h":2.5777533895,"l":2.5135582423,"c":2.5187382698,"v":1054378.1040667528,"t":1733018400}
{"o":2.5187382698,"h":2.5390804606,"l":2.517876179,"c":2.5300882499,"v":793782.1163658939,"t":1733022000}
{"o":2.5300882499,"h":2.5437835398,"l":2.5163147533,"c":2.5414345483,"v":636991.1983654966,"t":1733025600}
{"o":2.5414345483,"h":2.5418204247,"l":2.5257232809,"c":2.5268061232,"v":666241.2193277717,"t":1733029200}
{"o":2.5268061232,"h":2.539333169,"l":2.5238005483,"c":2.5297124376,"v":602548.6950037954,"t":1733032800}
{"o":2.5297124376,"h":2.5390122035,"l":2.5155032826,"c":2.5287982664,"v":630185.3813280325,"t":1733036400}
{"o":2.5287982664,"h":2.5664630553,"l":2.5270650599,"c":2.5609166257,"v":778237.0657807394,"t":1733040000}
{"o":2.5609166257,"h":2.5628175161,"l":2.5443330711,"c":2.5508887799,"v":580806.5827375879,"t":1733043600}
{"o":2.5508887799,"h":2.5517916585,"l":2.516656252,"c":2.5355890045,"v":580602.7833506023,"t":1733047200}
{"o":2.5355890045,"h":2.5480216051,"l":2.5350394459,"c":2.5461070029,"v":610320.9212670946,"t":1733050800}
{"o":2.5461070029,"h":2.5491150821,"l":2.5402288523,"c":2.545000875,"v":681378.6881455294,"t":1733054400}
{"o":2.545000875,"h":2.5610167535,"l":2.5360776446,"c":2.554354553,"v":841778.8825105205,"t":1733058000}
{"o":2.554354553,"h":2.5638052319,"l":2.5440066912,"c":2.5577494187,"v":989471.6870746906,"t":1733061600}
{"o":2.5577494187,"h":2.5709054346,"l":2.5318780332,"c":2.5615361768,"v":1052349.8023728998,"t":1733065200}
{"o":2.5615361768,"h":2.5822531118,"l":2.5469843013,"c":2.5571719051,"v":991419.5799349,"t":1733068800}
{"o":2.5571719051,"h":2.5590060325,"l":2.5379988655,"c":2.5458553278,"v":952247.6284781109,"t":1733072400}
{"o":2.5458553278,"h":2.5586219603,"l":2.5333342799,"c":2.5362748079,"v":824334.0981859844,"t":1733076000}
{"o":2.5362748079,"h":2.5449141131,"l":2.5232467781,"c":2.5370184625,"v":915947.3595882704,"t":1733079600}
{"o":2.5370184625,"h":2.5407084751,"l":2.5107919249,"c":2.5310652272,"v":985090.3839999501,"t":1733083200}
{"o":2.5310652272,"h":2.5510779975,"l":2.5248932922,"c":2.5469523955,"v":1050527.9770263529,"t":1733086800}
{"o":2.5469523955,"h":2.5700378292,"l":2.5385281459,"c":2.5587758419,"v":1020303.9081693987,"t":1733090400}
{"o":2.5587758419,"h":2.581022015,"l":2.5396528658,"c":2.5427814654,"v":896582.1588302579,"t":1733094000}
{"o":2.5427814654,"h":2.5457529984,"l":2.5082760912,"c":2.5239663071,"v":988338.4204151467,"t":1733097600}
{"o":2.5239663071,"h":2.554972721,"l":2.5189726745,"c":2.5528194497,"v":1215622.1778060347,"t":1733101200}
{"o":2.5528194497,"h":2.5582352894,"l":2.4950094017,"c":2.5136658938,"v":1190381.8229127731,"t":1733104800}
{"o":2.5136658938,"h":2.520523965,"l":2.4448671382,"c":2.4528681331,"v":1491634.1963516101,"t":1733108400}
{"o":2.4528681331,"h":2.4720982053,"l":2.4178614048,"c":2.4628053251,"v":2069256.734468312,"t":1733112000}
{"o":2.4628053251,"h":2.4846777986,"l":2.4397302613,"c":2.4537002771,"v":986492.6825234654,"t":1733115600}
{"o":2.4537002771,"h":2.4631016994,"l":2.4225407063,"c":2.4519851694,"v":1138352.9429907894,"t":1733119200}
{"o":2.4519851694,"h":2.4677361246,"l":2.4278887831,"c":2.4550682959,"v":1023937.268165656,"t":1733122800}
{"o":2.4550682959,"h":2.4564757995,"l":2.3845949096,"c":2.4232476457,"v":1417005.4327519266,"t":1733126400}
{"o":2.4232476457,"h":2.446338024,"l":2.402769364,"c":2.4457074084,"v":923398.2116134601,"t":1733130000}
{"o":2.4457074084,"h":2.4462473516,"l":2.3842993939,"c":2.3996589196,"v":851927.6003985562,"t":1733133600}
{"o":2.3996589196,"h":2.4178110114,"l":2.3851075979,"c":2.4127992739,"v":846505.4061553075,"t":1733137200}
{"o":2.4127992739,"h":2.4251407514,"l":2.3672563867,"c":2.3841543949,"v":1025815.5024258501,"t":1733140800}
{"o":2.3841543949,"h":2.4280232266,"l":2.3687956227,"c":2.4241119609,"v":1203090.2670558088,"t":1733144400}
{"o":2.4241119609,"h":2.4493097857,"l":2.4011704441,"c":2.4240704275,"v":1250702.8208314686,"t":1733148000}
{"o":2.4240704275,"h":2.484498652,"l":2.3992383425,"c":2.4615709626,"v":2517966.0992106725,"t":1733151600}
{"o":2.4615709626,"h":2.4700550165,"l":2.3999413867,"c":2.4287513491,"v":1993225.5780439198,"t":1733155200}
{"o":2.4287513491,"h":2.4387984956,"l":2.3407361488,"c":2.366435253,"v":2002790.966592744,"t":1733158800}
{"o":2.366435253,"h":2.4174792097,"l":2.3493030098,"c":2.3984818997,"v":1583961.6004492759,"t":1733162400}
{"o":2.3984818997,"h":2.4037294955,"l":2.3598678745,"c":2.4035325866,"v":1301063.1450216635,"t":1733166000}
{"o":2.4035325866,"h":2.4163872328,"l":2.3755222792,"c":2.3934309291,"v":1231052.6141528301,"t":1733169600}
{"o":2.3934309291,"h":2.4088896456,"l":2.3679172257,"c":2.3852777293,"v":1250459.7504728178,"t":1733173200}
{"o":2.3852777293,"h":2.4179473278,"l":2.3789988975,"c":2.4092889058,"v":1160916.8065587324,"t":1733176800}
{"o":2.4092889058,"h":2.4272609689,"l":2.4036034899,"c":2.4232767205,"v":1088818.3767532625,"t":1733180400}
{"o":2.4232767205,"h":2.4332513789,"l":2.4093680559,"c":2.4227360248,"v":1259146.0573241836,"t":1733184000}
{"o":2.4227360248,"h":2.4329284629,"l":2.4028246904,"c":2.4044972189,"v":1376373.6332273178,"t":1733187600}
{"o":2.4044972189,"h":2.4612148389,"l":2.3738753605,"c":2.4498705479,"v":1293702.7335937475,"t":1733191200}
{"o":2.4498705479,"h":2.4664911394,"l":2.4376872737,"c":2.4468644491,"v":1041473.5291211582,"t":1733194800}
{"o":2.4468644491,"h":2.4623857153,"l":2.429578302,"c":2.4534462527,"v":1221115.4116938901,"t":1733198400}
{"o":2.4534462527,"h":2.4543433011,"l":2.4367150233,"c":2.4485861752,"v":923012.6467201245,"t":1733202000}
{"o":2.4485861752,"h":2.4794039027,"l":2.4305169969,"c":2.4376237853,"v":1239968.5133989842,"t":1733205600}
{"o":2.4376237853,"h":2.4467322544,"l":2.4111796033,"c":2.4355733584,"v":1623296.5747938894,"t":1733209200}
{"o":2.4355733584,"h":2.4530761742,"l":2.4234786234,"c":2.4359114496,"v":1047063.5860671182,"t":1733212800}
{"o":2.4359114496,"h":2.436874757,"l":2.406629101,"c":2.4141030865,"v":1037914.7594137333,"t":1733216400}
{"o":2.4141030865,"h":2.4263132705,"l":2.3919665821,"c":2.3965816915,"v":919804.2850918645,"t":1733220000}
{"o":2.3965816915,"h":2.4296296439,"l":2.3936779605,"c":2.4211489534,"v":943743.4894659451,"t":1733223600}
{"o":2.4211489534,"h":2.4222080939,"l":2.3845093288,"c":2.4071513041,"v":908987.2329549412,"t":1733227200}
{"o":2.4071513041,"h":2.4119389663,"l":2.317719341,"c":2.3449547597,"v":1835647.4751361937,"t":1733230800}
{"o":2.3449547597,"h":2.4184450034,"l":2.2980431098,"c":2.4067228163,"v":2386298.4133045734,"t":1733234400}
{"o":2.4067228163,"h":2.4284575905,"l":2.3646523036,"c":2.3964593702,"v":1921105.1673751718,"t":1733238000}
{"o":2.3964593702,"h":2.4182335747,"l":2.3784887776,"c":2.3950781407,"v":1288382.3185080853,"t":1733241600}
{"o":2.3950781407,"h":2.4121218502,"l":2.3571881954,"c":2.4108548571,"v":1454742.0249104628,"t":1733245200}
{"o":2.4108548571,"h":2.4426211666,"l":2.3918077361,"c":2.437581979,"v":1289531.2044658705,"t":1733248800}
{"o":2.437581979,"h":2.45240825,"l":2.4113553723,"c":2.4496283795,"v":1183669.810747952,"t":1733252400}
{"o":2.4496283795,"h":2.471503002,"l":2.4448479398,"c":2.4550480811,"v":1256837.3651302634,"t":1733256000}
{"o":2.4550480811,"h":2.5733035868,"l":2.4301245476,"c":2.550395622,"v":2428865.2471941905,"t":1733259600}
{"o":2.550395622,"h":2.5539928839,"l":2.5132997674,"c":2.539800647,"v":1541323.1259249272,"t":1733263200}
{"o":2.539800647,"h":2.5437191661,"l":2.5067291093,"c":2.5126456115,"v":1311627.0493626902,"t":1733266800}
{"o":2.5126456115,"h":2.5766415901,"l":2.5116875219,"c":2.5503933433,"v":1391734.7630288806,"t":1733270400}
{"o":2.5503933433,"h":2.578489426,"l":2.5338980111,"c":2.5682373196,"v":1420734.5236904856,"t":1733274000}
{"o":2.5682373196,"h":2.5835243737,"l":2.500311042,"c":2.5334302434,"v":1511374.3837002683,"t":1733277600}
{"o":2.5334302434,"h":2.5667450991,"l":2.5311170594,"c":2.5523059817,"v":1054997.2476380749,"t":1733281200}
{"o":2.5523059817,"h":2.5590163091,"l":2.5388259314,"c":2.5533955287,"v":996102.6379339101,"t":1733284800}
{"o":2.5533955287,"h":2.5869956207,"l":2.5512552701,"c":2.5556481199,"v":946363.0162048512,"t":1733288400}
{"o":2.5556481199,"h":2.5596893663,"l":2.5336026548,"c":2.5527196899,"v":819562.4491433889,"t":1733292000}
{"o":2.5527196899,"h":2.554425766,"l":2.5371678981,"c":2.5412405733,"v":681860.4712744016,"t":1733295600}
{"o":2.5412405733,"h":2.5482508665,"l":2.5229790993,"c":2.5305602407,"v":735562.0067216104,"t":1733299200}
{"o":2.5305602407,"h":2.548183007,"l":2.5275006452,"c":2.5303973916,"v":679684.6590375254,"t":1733302800}
{"o":2.5303973916,"h":2.554000948,"l":2.5271182444,"c":2.5416818374,"v":663384.6246660829,"t":1733306400}
{"o":2.5416818374,"h":2.5486299741,"l":2.523516839,"c":2.5330108926,"v":778464.9037876303,"t":1733310000}
{"o":2.5330108926,"h":2.5354911561,"l":2.487443304,"c":2.4987030492,"v":1103749.5199461428,"t":1733313600}
{"o":2.4987030492,"h":2.5072449066,"l":2.4740848427,"c":2.4824830832,"v":964303.5414918892,"t":1733317200}
{"o":2.4824830832,"h":2.5106720106,"l":2.4539326977,"c":2.4941563002,"v":1384635.7829867862,"t":1733320800}
{"o":2.4941563002,"h":2.5267487671,"l":2.4768873567,"c":2.5117628283,"v":1612140.0237862663,"t":1733324400}
{"o":2.5117628283,"h":2.5239930398,"l":2.4059229932,"c":2.4239672701,"v":1947743.9664473529,"t":1733328000}
{"o":2.4239672701,"h":2.4627517934,"l":2.4101681103,"c":2.4597452359,"v":1643188.2574346142,"t":1733331600}
{"o":2.4597452359,"h":2.4817632276,"l":2.4513975418,"c":2.4708057513,"v":1212402.3441873873,"t":1733335200}
{"o":2.4708057513,"h":2.5034593554,"l":2.4593397168,"c":2.5009349857,"v":997244.7318206904,"t":1733338800}
{"o":2.5009349857,"h":2.540696943,"l":2.4764140478,"c":2.5039669977,"v":1412743.1683117177,"t":1733342400}
{"o":2.5039669977,"h":2.5219902611,"l":2.4495015733,"c":2.4686290385,"v":1517897.1317284564,"t":1733346000}
{"o":2.4686290385,"h":2.4904129661,"l":2.4609363206,"c":2.4620307172,"v":1039253.8691115817,"t":1733349600}
{"o":2.4620307172,"h":2.466243694,"l":2.426491836,"c":2.4632693924,"v":1154400.3219769963,"t":1733353200}
{"o":2.4632693924,"h":2.4686674004,"l":2.4292126877,"c":2.4320717341,"v":1135187.4187883744,"t":1733356800}
{"o":2.4320717341,"h":2.436545098,"l":2.3952716739,"c":2.4265331247,"v":1405754.811473514,"t":1733360400}
{"o":2.4265331247,"h":2.5262291785,"l":2.4225343935,"c":2.4864302057,"v":1656428.1952166471,"t":1733364000}
{"o":2.4864302057,"h":2.5616671765,"l":2.4834804197,"c":2.5019202871,"v":2121144.9709356623,"t":1733367600}
{"o":2.5019202871,"h":2.5584912358,"l":2.4997825934,"c":2.5424296167,"v":1400752.5292072499,"t":1733371200}
{"o":2.5424296167,"h":2.5478217554,"l":2.4987393771,"c":2.5226361232,"v":1121609.9302634322,"t":1733374800}
{"o":2.5226361232,"h":2.5286225495,"l":2.4777018021,"c":2.5074027315,"v":974607.9948117511,"t":1733378400}
{"o":2.5074027315,"h":2.5238523431,"l":2.5043247031,"c":2.5120067405,"v":791318.0132097928,"t":1733382000}
{"o":2.5120067405,"h":2.5409451845,"l":2.5075328883,"c":2.531088076,"v":892899.8833941108,"t":1733385600}
{"o":2.531088076,"h":2.552414358,"l":2.5204786315,"c":2.5516576084,"v":880953.4442664128,"t":1733389200}
{"o":2.5516576084,"h":2.5780552362,"l":2.5429333129,"c":2.5444322687,"v":859202.9953848997,"t":1733392800}
{"o":2.5444322687,"h":2.6024495724,"l":2.5411536207,"c":2.5969324966,"v":837589.4677623189,"t":1733396400}
{"o":2.5969324966,"h":2.6349925288,"l":2.588526254,"c":2.5922723597,"v":1208612.860281067,"t":1733400000}
{"o":2.5922723597,"h":2.6056863981,"l":2.5606998253,"c":2.5800325942,"v":933509.2199394216,"t":1733403600}
{"o":2.5800325942,"h":2.5923480047,"l":2.5577051169,"c":2.5876687635,"v":1047722.3550686383,"t":1733407200}
{"o":2.5876687635,"h":2.6006687693,"l":2.5371403931,"c":2.5679428778,"v":1415126.7312638611,"t":1733410800}
{"o":2.5679428778,"h":2.6086115999,"l":2.551658029,"c":2.5725345957,"v":1325132.8911858918,"t":1733414400}
{"o":2.5725345957,"h":2.5852536883,"l":2.5622801842,"c":2.5769085559,"v":1008964.4724837652,"t":1733418000}
{"o":2.5769085559,"h":2.5799314918,"l":2.5352308579,"c":2.5386363785,"v":1053652.3767890166,"t":1733421600}
{"o":2.5386363785,"h":2.5458304136,"l":2.4921724776,"c":2.5022113231,"v":1449140.1972845388,"t":1733425200}
{"o":2.5022113231,"h":2.5102557925,"l":2.4625255795,"c":2.5019209295,"v":1506766.7970071074,"t":1733428800}
{"o":2.5019209295,"h":2.5161033354,"l":2.4923523247,"c":2.5116508452,"v":842130.1189835791,"t":1733432400}
{"o":2.5116508452,"h":2.527678619,"l":2.4221654041,"c":2.5276616251,"v":1936417.9549354988,"t":1733436000}
{"o":2.5276616251,"h":2.5988693792,"l":2.5053731524,"c":2.5343437254,"v":1880108.0677619765,"t":1733439600}
{"o":2.5343437254,"h":2.6062338143,"l":2.5182627713,"c":2.6053246666,"v":1450051.4361343943,"t":1733443200}
{"o":2.6053246666,"h":2.6591707163,"l":2.5722567869,"c":2.6184015596,"v":1542641.0609363737,"t":1733446800}
{"o":2.6184015596,"h":2.6216450725,"l":2.5901732866,"c":2.6069524796,"v":984219.0265117666,"t":1733450400}
{"o":2.6069524796,"h":2.6069524796,"l":2.5613750962,"c":2.5978527541,"v":1234991.0027758565,"t":1733454000}
{"o":2.5978527541,"h":2.6093083987,"l":2.5765541152,"c":2.5875600215,"v":964632.2414494877,"t":1733457600}
{"o":2.5875600215,"h":2.5969049948,"l":2.5589047868,"c":2.5626882918,"v":830094.560328206,"t":1733461200}
{"o":2.5626882918,"h":2.573505658,"l":2.5527129442,"c":2.5646161161,"v":765459.8890839835,"t":1733464800}
{"o":2.5646161161,"h":2.5704159928,"l":2.5547103951,"c":2.569971443,"v":721957.2756412437,"t":1733468400}
{"o":2.569971443,"h":2.5827242712,"l":2.5539549641,"c":2.5539549641,"v":881519.4085076514,"t":1733472000}
{"o":2.5539549641,"h":2.5554868183,"l":2.5252191048,"c":2.5301882811,"v":936562.8585031446,"t":1733475600}
{"o":2.5301882811,"h":2.5358876404,"l":2.5138759532,"c":2.5313568163,"v":788578.829535296,"t":1733479200}
{"o":2.5313568163,"h":2.5365459327,"l":2.5077826351,"c":2.5144016365,"v":703585.0519500453,"t":1733482800}
{"o":2.5144016365,"h":2.5286294639,"l":2.4802201785,"c":2.4838570512,"v":859036.0643262843,"t":1733486400}
{"o":2.4838570512,"h":2.5275948977,"l":2.4799423698,"c":2.5195565755,"v":1316342.372074754,"t":1733490000}
{"o":2.5195565755,"h":2.5564724051,"l":2.5078509407,"c":2.5559877396,"v":1164497.526596515,"t":1733493600}
{"o":2.5559877396,"h":2.5768159867,"l":2.5312217763,"c":2.556992946,"v":1351209.5131616439,"t":1733497200}
{"o":2.556992946,"h":2.5675309404,"l":2.5434974795,"c":2.5658316543,"v":1205868.2920789216,"t":1733500800}
{"o":2.5658316543,"h":2.5838212043,"l":2.5601531993,"c":2.5688044669,"v":1077595.9729337811,"t":1733504400}
{"o":2.5688044669,"h":2.5906829464,"l":2.5623985582,"c":2.5682655795,"v":991911.2653461036,"t":1733508000}
{"o":2.5682655795,"h":2.5806426082,"l":2.5496656286,"c":2.5773043685,"v":911900.7759205992,"t":1733511600}
{"o":2.5773043685,"h":2.5883795016,"l":2.5548000762,"c":2.5614432733,"v":878735.5946270502,"t":1733515200}
{"o":2.5614432733,"h":2.5725463829,"l":2.5533237474,"c":2.5545071322,"v":851937.5154668152,"t":1733518800}
{"o":2.5545071322,"h":2.564819759,"l":2.5478271083,"c":2.5517972248,"v":822194.4475527107,"t":1733522400}
{"o":2.5517972248,"h":2.5588959382,"l":2.5297218294,"c":2.5460022877,"v":958442.8473577511,"t":1733526000}
{"o":2.5460022877,"h":2.551843535,"l":2.5303759349,"c":2.540549519,"v":854571.3469896108,"t":1733529600}
{"o":2.540549519,"h":2.5481193189,"l":2.5170793266,"c":2.5309726281,"v":781417.9154650457,"t":1733533200}
{"o":2.5309726281,"h":2.543080538,"l":2.5168875736,"c":2.5339250566,"v":711322.5344354617,"t":1733536800}
{"o":2.5339250566,"h":2.5377438977,"l":2.5063454377,"c":2.5248186919,"v":755354.1059708033,"t":1733540400}
{"o":2.5248186919,"h":2.5315195296,"l":2.5155354921,"c":2.5293398187,"v":670282.8336928468,"t":1733544000}
{"o":2.5293398187,"h":2.537655003,"l":2.522148163,"c":2.5296882628,"v":629104.4897551482,"t":1733547600}
{"o":2.5296882628,"h":2.5411636145,"l":2.5219061828,"c":2.5356273331,"v":681394.5243202721,"t":1733551200}
{"o":2.5356273331,"h":2.5433739436,"l":2.5286822139,"c":2.5377245803,"v":680399.3778887352,"t":1733554800}
{"o":2.5377245803,"h":2.5411691064,"l":2.5253433831,"c":2.5360489548,"v":657883.7501096509,"t":1733558400}
{"o":2.5360489548,"h":2.5653307357,"l":2.5309206096,"c":2.5643527376,"v":757892.3419927893,"t":1733562000}
{"o":2.5643527376,"h":2.5710820221,"l":2.547079903,"c":2.5605422355,"v":719270.7513542544,"t":1733565600}
{"o":2.5605422355,"h":2.5700158994,"l":2.5567153731,"c":2.558875186,"v":605054.3111369776,"t":1733569200}
{"o":2.558875186,"h":2.5691900494,"l":2.550340704,"c":2.5583880833,"v":600964.3190554472,"t":1733572800}
{"o":2.5583880833,"h":2.5732946189,"l":2.5504468802,"c":2.5710116238,"v":676109.9258348211,"t":1733576400}
{"o":2.5710116238,"h":2.608533736,"l":2.5529945463,"c":2.6068062489,"v":962996.1501091147,"t":1733580000}
{"o":2.6068062489,"h":2.612688864,"l":2.5750332277,"c":2.586971338,"v":999095.7096512399,"t":1733583600}
{"o":2.586971338,"h":2.6020269562,"l":2.5655924692,"c":2.5989152753,"v":1031568.0712763143,"t":1733587200}
{"o":2.5989152753,"h":2.6008419889,"l":2.5760208293,"c":2.5881771019,"v":952421.3662630336,"t":1733590800}
{"o":2.5881771019,"h":2.6038612606,"l":2.5799657276,"c":2.5984778861,"v":1068376.5214052631,"t":1733594400}
{"o":2.5984778861,"h":2.6050711397,"l":2.5821873842,"c":2.5959365877,"v":924893.7245264238,"t":1733598000}
{"o":2.5959365877,"h":2.6104888368,"l":2.5838250127,"c":2.5903950344,"v":941859.7602588808,"t":1733601600}
{"o":2.5903950344,"h":2.6109462771,"l":2.5786353159,"c":2.5946824893,"v":987037.4835224777,"t":1733605200}
{"o":2.5946824893,"h":2.6164967075,"l":2.5616940522,"c":2.5640520573,"v":884023.9668671676,"t":1733608800}
{"o":2.5640520573,"h":2.5799498605,"l":2.5558575579,"c":2.5581101613,"v":809723.4039441878,"t":1733612400}
{"o":2.5581101613,"h":2.5724525769,"l":2.5401058885,"c":2.5682032791,"v":889851.704472238,"t":1733616000}
{"o":2.5682032791,"h":2.5793555372,"l":2.5597575842,"c":2.5699993898,"v":760449.2634580949,"t":1733619600}
{"o":2.5699993898,"h":2.5948001332,"l":2.5691535323,"c":2.5903993281,"v":779961.3752271694,"t":1733623200}
{"o":2.5903993281,"h":2.5982150127,"l":2.570139199,"c":2.5851096523,"v":829841.5222837874,"t":1733626800}
{"o":2.5851096523,"h":2.5892241087,"l":2.5602313577,"c":2.5603931919,"v":648719.3331316876,"t":1733630400}
{"o":2.5603931919,"h":2.5673860367,"l":2.533819922,"c":2.5480212316,"v":755928.4648896053,"t":1733634000}
{"o":2.5480212316,"h":2.5622301015,"l":2.5405258333,"c":2.5570682112,"v":715307.8320976492,"t":1733637600}
{"o":2.5570682112,"h":2.5651684228,"l":2.5494260409,"c":2.5514042606,"v":643279.0787054729,"t":1733641200}
{"o":2.5514042606,"h":2.553615929,"l":2.5223829267,"c":2.5232108402,"v":820642.6822853087,"t":1733644800}
{"o":2.5232108402,"h":2.5346710322,"l":2.504695361,"c":2.5115478698,"v":761389.6040666238,"t":1733648400}
{"o":2.5115478698,"h":2.5389712962,"l":2.5113128568,"c":2.5260681931,"v":628545.8636569958,"t":1733652000}
{"o":2.5260681931,"h":2.5395018534,"l":2.5207764309,"c":2.5341469059,"v":542103.3894599942,"t":1733655600}
{"o":2.5341469059,"h":2.5411815499,"l":2.5204460234,"c":2.5348669643,"v":621416.448954424,"t":1733659200}
{"o":2.5348669643,"h":2.5523069211,"l":2.5273665747,"c":2.5486531697,"v":709354.460651996,"t":1733662800}
{"o":2.5486531697,"h":2.5502573627,"l":2.5305819721,"c":2.5319534896,"v":644202.6821544606,"t":1733666400}
{"o":2.5319534896,"h":2.5506538518,"l":2.516960726,"c":2.548259466,"v":784909.9708553216,"t":1733670000}
{"o":2.548259466,"h":2.5522431039,"l":2.5270573418,"c":2.5328000027,"v":883159.7985885732,"t":1733673600}
{"o":2.5328000027,"h":2.5416341606,"l":2.52342262,"c":2.541041987,"v":767379.2832081618,"t":1733677200}
{"o":2.541041987,"h":2.5424534866,"l":2.5236447214,"c":2.5248508826,"v":732155.9178390721,"t":1733680800}
{"o":2.5248508826,"h":2.5419678267,"l":2.5130408198,"c":2.5390918827,"v":766069.5190501267,"t":1733684400}
{"o":2.5390918827,"h":2.5420253934,"l":2.52537811,"c":2.5270620745,"v":771894.1015029397,"t":1733688000}
{"o":2.5270620745,"h":2.5326684625,"l":2.5171603356,"c":2.5308702276,"v":700606.9690883013,"t":1733691600}
{"o":2.5308702276,"h":2.5424397343,"l":2.5272490785,"c":2.5421181147,"v":649868.3542742288,"t":1733695200}
{"o":2.5421181147,"h":2.5532939059,"l":2.5334062656,"c":2.5457217484,"v":811492.5425713821,"t":1733698800}
{"o":2.5457217484,"h":2.5484116444,"l":2.4969803441,"c":2.5093628851,"v":1111627.8053220497,"t":1733702400}
{"o":2.5093628851,"h":2.5216958743,"l":2.4895916969,"c":2.4956022103,"v":906974.0793132244,"t":1733706000}
{"o":2.4956022103,"h":2.5087509514,"l":2.4688668737,"c":2.4900890252,"v":906393.0226592328,"t":1733709600}
{"o":2.4900890252,"h":2.4999460783,"l":2.4700656498,"c":2.4891677149,"v":815116.0318810517,"t":1733713200}
{"o":2.4891677149,"h":2.4977152702,"l":2.4768080114,"c":2.4965127273,"v":756776.724859196,"t":1733716800}
{"o":2.4965127273,"h":2.4999791848,"l":2.4849990679,"c":2.4972487545,"v":639442.5621080472,"t":1733720400}
{"o":2.4972487545,"h":2.497802891,"l":2.4716117122,"c":2.4747113114,"v":792747.7019378712,"t":1733724000}
{"o":2.4747113114,"h":2.494435842,"l":2.4509809431,"c":2.4858932841,"v":1076137.8713510763,"t":1733727600}
{"o":2.4858932841,"h":2.4884862481,"l":2.4291386586,"c":2.4321400114,"v":1052909.1144948008,"t":1733731200}
{"o":2.4321400114,"h":2.4539017326,"l":2.4126942679,"c":2.4341846899,"v":1038478.9073664235,"t":1733734800}
{"o":2.4341846899,"h":2.4489334559,"l":2.4274715751,"c":2.4464891928,"v":726334.6545079261,"t":1733738400}
{"o":2.4464891928,"h":2.4468357342,"l":2.4125587123,"c":2.4248254023,"v":848547.7180542317,"t":1733742000}
{"o":2.4248254023,"h":2.4435778941,"l":2.4137969646,"c":2.4425541198,"v":893853.9996246785,"t":1733745600}
{"o":2.4425541198,"h":2.4654999478,"l":2.4323298138,"c":2.4576033943,"v":840498.3391161031,"t":1733749200}
{"o":2.4576033943,"h":2.4873784752,"l":2.4487075923,"c":2.4766204775,"v":955970.4798633172,"t":1733752800}
{"o":2.4766204775,"h":2.4858257047,"l":2.3890017289,"c":2.4054415578,"v":1664839.4474649087,"t":1733756400}
{"o":2.4054415578,"h":2.4277195895,"l":2.3865031547,"c":2.4088295639,"v":1167109.4866353325,"t":1733760000}
{"o":2.4088295639,"h":2.420294058,"l":2.3929963943,"c":2.3934666974,"v":1020446.7624941273,"t":1733763600}
{"o":2.3934666974,"h":2.4172719801,"l":2.3930147418,"c":2.4076478125,"v":986261.180989561,"t":1733767200}
{"o":2.4076478125,"h":2.4086421391,"l":2.3750191787,"c":2.3806687787,"v":1197087.253408439,"t":1733770800}
{"o":2.3806687787,"h":2.4041978771,"l":2.3439294297,"c":2.3540526099,"v":2356976.5249290601,"t":1733774400}
{"o":2.3540526099,"h":2.3696888329,"l":2.1972327545,"c":2.3411304539,"v":3726089.4341753209,"t":1733778000}
{"o":2.3411304539,"h":2.349578609,"l":2.2090284566,"c":2.33890531,"v":3016246.067057183,"t":1733781600}
{"o":2.33890531,"h":2.3635986488,"l":2.3194510634,"c":2.3268693041,"v":1733971.3668897252,"t":1733785200}
{"o":2.3268693041,"h":2.3728224313,"l":2.2934586567,"c":2.3379392056,"v":1754788.8278972488,"t":1733788800}
{"o":2.3379392056,"h":2.355585988,"l":2.3176640056,"c":2.3507631783,"v":1326877.2566419328,"t":1733792400}
{"o":2.3507631783,"h":2.35106365,"l":2.2808067007,"c":2.2855852321,"v":1429146.7395421055,"t":1733796000}
{"o":2.2855852321,"h":2.3173529882,"l":2.2125750865,"c":2.3169582071,"v":2110059.1825615624,"t":1733799600}
{"o":2.3169582071,"h":2.3237795957,"l":2.2781350054,"c":2.3205491886,"v":1287146.1893025148,"t":1733803200}
{"o":2.3205491886,"h":2.3346695569,"l":2.302676711,"c":2.322420484,"v":1031246.5767280876,"t":1733806800}
{"o":2.322420484,"h":2.3484859978,"l":2.3134503935,"c":2.3419957522,"v":1090328.4984497048,"t":1733810400}
{"o":2.3419957522,"h":2.342445072,"l":2.3168060949,"c":2.3333070904,"v":899825.3317205984,"t":1733814000}
{"o":2.3333070904,"h":2.3385334364,"l":2.3133826236,"c":2.3316080183,"v":983243.9677580642,"t":1733817600}
{"o":2.3316080183,"h":2.3475379834,"l":2.3190544699,"c":2.3299786131,"v":1140742.2739305526,"t":1733821200}
{"o":2.3299786131,"h":2.3450741327,"l":2.321196193,"c":2.332262318,"v":890339.5459068192,"t":1733824800}
{"o":2.332262318,"h":2.3337148365,"l":2.3095117095,"c":2.3216731799,"v":891990.4115197541,"t":1733828400}
{"o":2.3216731799,"h":2.3269293099,"l":2.2580808537,"c":2.2692940304,"v":1380416.2207331823,"t":1733832000}
{"o":2.2692940304,"h":2.3119424515,"l":2.2668471642,"c":2.3026056404,"v":1608039.7877970263,"t":1733835600}
{"o":2.3026056404,"h":2.3515760754,"l":2.2898116698,"c":2.325602879,"v":3170831.4447733304,"t":1733839200}
{"o":2.325602879,"h":2.3419064154,"l":2.2126664556,"c":2.2180346838,"v":2929471.0517373737,"t":1733842800}
{"o":2.2180346838,"h":2.2753775917,"l":2.1914646693,"c":2.2630457588,"v":2780407.6877253065,"t":1733846400}
{"o":2.2630457588,"h":2.2668566684,"l":2.1843651286,"c":2.1873784421,"v":2181096.6093970486,"t":1733850000}
{"o":2.1873784421,"h":2.2687296899,"l":2.1660999873,"c":2.2463130402,"v":1892103.0414388569,"t":1733853600}
{"o":2.2463130402,"h":2.2845146641,"l":2.2430328417,"c":2.2771049089,"v":1450883.4401534575,"t":1733857200}
{"o":2.2771049089,"h":2.3021783755,"l":2.2688913754,"c":2.292406777,"v":1327873.2970055668,"t":1733860800}
{"o":2.292406777,"h":2.323257212,"l":2.2778592411,"c":2.2897018228,"v":1473124.2951712587,"t":1733864400}
{"o":2.2897018228,"h":2.3076283109,"l":2.2831477249,"c":2.3035296318,"v":1359245.6940238178,"t":1733868000}
{"o":2.3035296318,"h":2.3152480999,"l":2.2871345907,"c":2.2936497971,"v":1238898.2763574382,"t":1733871600}
{"o":2.2936497971,"h":2.314453579,"l":2.2711769622,"c":2.3086254176,"v":1598454.6564339709,"t":1733875200}
{"o":2.3086254176,"h":2.3245890794,"l":2.2703312619,"c":2.2771406731,"v":2334100.4362759981,"t":1733878800}
{"o":2.2771406731,"h":2.3302987213,"l":2.2730014532,"c":2.3191385546,"v":1548954.2739274197,"t":1733882400}
{"o":2.3191385546,"h":2.3556434982,"l":2.3173627404,"c":2.3554157235,"v":1334124.1213445163,"t":1733886000}
{"o":2.3554157235,"h":2.361916679,"l":2.3370368861,"c":2.3480911328,"v":1054660.5322767613,"t":1733889600}
{"o":2.3480911328,"h":2.3525015719,"l":2.3293285476,"c":2.3442742575,"v":866231.9860298567,"t":1733893200}
{"o":2.3442742575,"h":2.3656758894,"l":2.3398126503,"c":2.3597115175,"v":921707.6744751562,"t":1733896800}
{"o":2.3597115175,"h":2.3650352779,"l":2.336821879,"c":2.3455773659,"v":1004523.915687479,"t":1733900400}
{"o":2.3455773659,"h":2.3940048147,"l":2.3438568591,"c":2.3832360215,"v":1050770.238851591,"t":1733904000}
{"o":2.3832360215,"h":2.3934458411,"l":2.3676825895,"c":2.3901632674,"v":933403.2508319962,"t":1733907600}
{"o":2.3901632674,"h":2.4048938535,"l":2.389184068,"c":2.4041042292,"v":863046.5270920583,"t":1733911200}
{"o":2.4041042292,"h":2.4320931425,"l":2.3912534499,"c":2.4139229877,"v":951135.9172037323,"t":1733914800}
{"o":2.4139229877,"h":2.4333248373,"l":2.4080191893,"c":2.4142969849,"v":899031.8287414494,"t":1733918400}
{"o":2.4142969849,"h":2.4423444228,"l":2.4022036951,"c":2.4321218753,"v":1173968.3550245736,"t":1733922000}
{"o":2.4321218753,"h":2.4450811246,"l":2.4124549367,"c":2.4413932493,"v":1062342.2982515399,"t":1733925600}
{"o":2.4413932493,"h":2.4774035479,"l":2.4372194709,"c":2.4527424271,"v":1728849.0075280026,"t":1733929200}
{"o":2.4527424271,"h":2.4773550473,"l":2.4342434928,"c":2.4603394897,"v":1497066.3183385667,"t":1733932800}
{"o":2.4603394897,"h":2.4743241079,"l":2.4356498773,"c":2.4494835975,"v":1224054.5183724074,"t":1733936400}
{"o":2.4494835975,"h":2.4639024738,"l":2.4361225016,"c":2.4540707435,"v":1243846.6741919927,"t":1733940000}
{"o":2.4540707435,"h":2.4719820722,"l":2.4462381778,"c":2.4695583355,"v":1272818.3198253852,"t":1733943600}
{"o":2.4695583355,"h":2.4879946847,"l":2.4535626861,"c":2.4601451157,"v":1172885.7977502076,"t":1733947200}
{"o":2.4601451157,"h":2.4649097882,"l":2.4456914656,"c":2.4598078074,"v":1196155.1492898264,"t":1733950800}
{"o":2.4598078074,"h":2.4644378526,"l":2.4491352822,"c":2.4511580437,"v":3611795.4882278293,"t":1733954400}
{"o":2.4511580437,"h":2.4564750257,"l":2.4351180061,"c":2.440578883,"v":1098047.8446406005,"t":1733958000}
{"o":2.440578883,"h":2.4467844124,"l":2.4314706164,"c":2.4403833513,"v":1212364.3239673933,"t":1733961600}
{"o":2.4403833513,"h":2.4464394682,"l":2.4233471499,"c":2.4283902053,"v":1035957.2586201982,"t":1733965200}
{"o":2.4283902053,"h":2.4642758979,"l":2.4173398367,"c":2.4605002482,"v":1066297.9085855894,"t":1733968800}
{"o":2.4605002482,"h":2.4920495247,"l":2.4456229395,"c":2.4738367103,"v":1243746.9562070807,"t":1733972400}
{"o":2.4738367103,"h":2.4852565367,"l":2.4532321427,"c":2.4682990455,"v":963561.1542173127,"t":1733976000}
{"o":2.4682990455,"h":2.5011848908,"l":2.463940641,"c":2.4834556953,"v":978016.8949330426,"t":1733979600}
{"o":2.4834556953,"h":2.4887674564,"l":2.4605988075,"c":2.4711538332,"v":1049987.176376417,"t":1733983200}
{"o":2.4711538332,"h":2.4860577972,"l":2.466915608,"c":2.4692157745,"v":972031.5494597084,"t":1733986800}
{"o":2.4692157745,"h":2.4975484319,"l":2.4688499233,"c":2.4934881222,"v":849536.1145597474,"t":1733990400}
{"o":2.4934881222,"h":2.5068831874,"l":2.4876438319,"c":2.488673685,"v":792562.9491258943,"t":1733994000}
{"o":2.488673685,"h":2.4899091837,"l":2.460980084,"c":2.4692890133,"v":882637.2242106245,"t":1733997600}
{"o":2.4692890133,"h":2.47250888,"l":2.450934641,"c":2.4647581442,"v":915681.1052970013,"t":1734001200}
{"o":2.4647581442,"h":2.4876397307,"l":2.4642919897,"c":2.4834438778,"v":930759.3365353028,"t":1734004800}
{"o":2.4834438778,"h":2.4968865422,"l":2.4554517159,"c":2.4686832562,"v":1532975.1774972992,"t":1734008400}
{"o":2.4686832562,"h":2.5040832653,"l":2.4610412718,"c":2.4963896584,"v":1522336.9599666791,"t":1734012000}
{"o":2.4963896584,"h":2.4986108567,"l":2.4706476939,"c":2.4834483855,"v":1313650.8308616765,"t":1734015600}
{"o":2.4834483855,"h":2.5136372586,"l":2.4740996521,"c":2.4777466832,"v":1598089.643645308,"t":1734019200}
{"o":2.4777466832,"h":2.5157636124,"l":2.4774518681,"c":2.5134081581,"v":1346262.8117747095,"t":1734022800}
{"o":2.5134081581,"h":2.519837858,"l":2.4780911192,"c":2.484155648,"v":1286815.836469034,"t":1734026400}
{"o":2.484155648,"h":2.4874252313,"l":2.4318033814,"c":2.4391668159,"v":1798105.0747521226,"t":1734030000}
{"o":2.4391668159,"h":2.4657804195,"l":2.4377187828,"c":2.4560418246,"v":1302899.7985422057,"t":1734033600}
{"o":2.4560418246,"h":2.4569098833,"l":2.4310761514,"c":2.4438439937,"v":1302036.5335601619,"t":1734037200}
{"o":2.4438439937,"h":2.4525278801,"l":2.4228949167,"c":2.4496320983,"v":1796640.5904538545,"t":1734040800}
{"o":2.4496320983,"h":2.4544978867,"l":2.4207688252,"c":2.4357444509,"v":1227184.6497350361,"t":1734044400}
{"o":2.4357444509,"h":2.4527312961,"l":2.4289020093,"c":2.4380904378,"v":1261600.97291993,"t":1734048000}
{"o":2.4380904378,"h":2.4397849724,"l":2.4078083688,"c":2.4279958829,"v":1275203.7649344495,"t":1734051600}
{"o":2.4279958829,"h":2.4539198073,"l":2.4177367838,"c":2.4412900395,"v":1208283.9104764427,"t":1734055200}
{"o":2.4412900395,"h":2.4469681033,"l":2.4326110174,"c":2.4388246025,"v":1198225.458600153,"t":1734058800}
{"o":2.4388246025,"h":2.4422602825,"l":2.4203764602,"c":2.4254235936,"v":1002430.3125012746,"t":1734062400}
{"o":2.4254235936,"h":2.435348314,"l":2.4215015874,"c":2.4223429342,"v":1288511.3803926378,"t":1734066000}
{"o":2.4223429342,"h":2.4336648588,"l":2.3889937272,"c":2.405906002,"v":1186846.8947870613,"t":1734069600}
{"o":2.405906002,"h":2.4173646314,"l":2.3737548814,"c":2.4135917378,"v":1046996.2607881502,"t":1734073200}
{"o":2.4135917378,"h":2.429246133,"l":2.4034022097,"c":2.4277655192,"v":843776.090880589,"t":1734076800}
{"o":2.4277655192,"h":2.4316953678,"l":2.4076197384,"c":2.418781053,"v":875045.993632763,"t":1734080400}
{"o":2.418781053,"h":2.4317479605,"l":2.4057401998,"c":2.4277741837,"v":1059331.5310342032,"t":1734084000}
{"o":2.4277741837,"h":2.4399601892,"l":2.4212049095,"c":2.4212049095,"v":893430.3807260608,"t":1734087600}
{"o":2.4212049095,"h":2.4331930163,"l":2.4095843187,"c":2.4200211614,"v":1096525.2941568249,"t":1734091200}
{"o":2.4200211614,"h":2.4212331311,"l":2.3801219227,"c":2.3984173086,"v":1186713.0079513907,"t":1734094800}
{"o":2.3984173086,"h":2.4087200514,"l":2.3835224649,"c":2.4039243779,"v":1287368.9686991887,"t":1734098400}
{"o":2.4039243779,"h":2.4276217385,"l":2.3683387466,"c":2.3737773698,"v":1629703.2167134471,"t":1734102000}
{"o":2.3737773698,"h":2.3928351755,"l":2.3675600202,"c":2.371207651,"v":1515207.9472428444,"t":1734105600}
{"o":2.371207651,"h":2.4028868136,"l":2.3705067518,"c":2.3969067238,"v":1310491.7447116857,"t":1734109200}
{"o":2.3969067238,"h":2.3999976083,"l":2.3773037845,"c":2.3841667694,"v":1320923.5695362403,"t":1734112800}
{"o":2.3841667694,"h":2.3993445828,"l":2.3713080587,"c":2.3968856504,"v":1255170.3147982801,"t":1734116400}
{"o":2.3968856504,"h":2.4114001762,"l":2.3938551428,"c":2.404109771,"v":1133734.4263131521,"t":1734120000}
{"o":2.404109771,"h":2.407287948,"l":2.394912017,"c":2.401719101,"v":1167933.3812352035,"t":1734123600}
{"o":2.401719101,"h":2.4083658106,"l":2.3719386212,"c":2.4006721803,"v":1141771.4723967947,"t":1734127200}
{"o":2.4006721803,"h":2.4145453777,"l":2.3941052302,"c":2.412833214,"v":1063783.8478166189,"t":1734130800}
{"o":2.412833214,"h":2.4177852595,"l":2.4007249892,"c":2.4088823796,"v":1279497.9087622664,"t":1734134400}
{"o":2.4088823796,"h":2.4373756084,"l":2.4080508893,"c":2.4217008135,"v":1197222.1014755305,"t":1734138000}
{"o":2.4217008135,"h":2.4349744209,"l":2.4143560422,"c":2.4250125895,"v":1171259.8161475039,"t":1734141600}
{"o":2.4250125895,"h":2.4314126888,"l":2.4212773475,"c":2.4282604034,"v":1122323.1321937907,"t":1734145200}
{"o":2.4282604034,"h":2.4294121161,"l":2.4083963939,"c":2.4201358943,"v":1009823.0957001506,"t":1734148800}
{"o":2.4201358943,"h":2.4279102356,"l":2.4162032242,"c":2.4277991046,"v":876112.4075613648,"t":1734152400}
{"o":2.4277991046,"h":2.4442444078,"l":2.4254523324,"c":2.4330574307,"v":938900.2560878475,"t":1734156000}
{"o":2.4330574307,"h":2.4369051863,"l":2.4236545845,"c":2.4255408787,"v":943086.8663875286,"t":1734159600}
{"o":2.4255408787,"h":2.4337426621,"l":2.4174614801,"c":2.429503683,"v":970798.8007508276,"t":1734163200}
{"o":2.429503683,"h":2.4332998085,"l":2.4197359936,"c":2.4249232902,"v":981480.0423585761,"t":1734166800}
{"o":2.4249232902,"h":2.4263584097,"l":2.4106785309,"c":2.4144852615,"v":813606.3523552582,"t":1734170400}
{"o":2.4144852615,"h":2.4182113574,"l":2.4052125422,"c":2.4076626359,"v":819174.1428675727,"t":1734174000}
{"o":2.4076626359,"h":2.4110437184,"l":2.3833515037,"c":2.3867221123,"v":978225.1586969807,"t":1734177600}
{"o":2.3867221123,"h":2.3898598513,"l":2.3584827209,"c":2.3700396577,"v":1143465.600818472,"t":1734181200}
{"o":2.3700396577,"h":2.3887447703,"l":2.3625487932,"c":2.3806343102,"v":1100271.5742761989,"t":1734184800}
{"o":2.3806343102,"h":2.3975452828,"l":2.3767605138,"c":2.3887546315,"v":1109037.1740236375,"t":1734188400}
{"o":2.3887546315,"h":2.3887546315,"l":2.3656914832,"c":2.377629553,"v":1330636.8829174403,"t":1734192000}
{"o":2.377629553,"h":2.3831453984,"l":2.3391863348,"c":2.3428473092,"v":1215004.8780672308,"t":1734195600}
{"o":2.3428473092,"h":2.3529826249,"l":2.3148877979,"c":2.3375748654,"v":1113422.766855096,"t":1734199200}
{"o":2.3375748654,"h":2.353043742,"l":2.3112316419,"c":2.3404062488,"v":1034850.8738915795,"t":1734202800}
{"o":2.3404062488,"h":2.3461117103,"l":2.3088218319,"c":2.3142476142,"v":1050635.9033910013,"t":1734206400}
{"o":2.3142476142,"h":2.3372860093,"l":2.312830476,"c":2.3327166982,"v":965505.4933930971,"t":1734210000}
{"o":2.3327166982,"h":2.355753465,"l":2.3241446615,"c":2.3396178399,"v":896964.4198698099,"t":1734213600}
{"o":2.3396178399,"h":2.3710241752,"l":2.3372976089,"c":2.359942654,"v":1013479.3726732789,"t":1734217200}
{"o":2.359942654,"h":2.3672196601,"l":2.3486336956,"c":2.3586753201,"v":963415.8441369059,"t":1734220800}
{"o":2.3586753201,"h":2.377148194,"l":2.3569210589,"c":2.3741134507,"v":891756.9169759913,"t":1734224400}
{"o":2.3741134507,"h":2.3799470862,"l":2.3702539708,"c":2.371566511,"v":781105.7010298186,"t":1734228000}
{"o":2.371566511,"h":2.3732083319,"l":2.3542985352,"c":2.3542985352,"v":819076.6090379888,"t":1734231600}
{"o":2.3542985352,"h":2.3804049735,"l":2.3532962212,"c":2.3635852697,"v":946280.9082752115,"t":1734235200}
{"o":2.3635852697,"h":2.3747933784,"l":2.3606870637,"c":2.3618211121,"v":821645.3216533002,"t":1734238800}
{"o":2.3618211121,"h":2.3638877685,"l":2.3416217792,"c":2.3420212408,"v":818429.5503066888,"t":1734242400}
{"o":2.3420212408,"h":2.3479666134,"l":2.314144898,"c":2.3316740863,"v":1035337.3533947011,"t":1734246000}
{"o":2.3316740863,"h":2.3471120068,"l":2.322818759,"c":2.3453990418,"v":868079.638038112,"t":1734249600}
{"o":2.3453990418,"h":2.3546814884,"l":2.3388070487,"c":2.3524464556,"v":843718.8775048408,"t":1734253200}
{"o":2.3524464556,"h":2.3622626286,"l":2.3398236658,"c":2.3402983918,"v":813057.0534125121,"t":1734256800}
{"o":2.3402983918,"h":2.3459950042,"l":2.3356294664,"c":2.3429641792,"v":762647.0043760285,"t":1734260400}
{"o":2.3429641792,"h":2.3596533876,"l":2.3320055309,"c":2.3561199802,"v":866849.2359370211,"t":1734264000}
{"o":2.3561199802,"h":2.3665062513,"l":2.3405443033,"c":2.3540390415,"v":941240.0179147334,"t":1734267600}
{"o":2.3540390415,"h":2.376433204,"l":2.3530163506,"c":2.3745663207,"v":987370.1042797883,"t":1734271200}
{"o":2.3745663207,"h":2.3759364242,"l":2.3586426299,"c":2.370065796,"v":1017061.4196915912,"t":1734274800}
{"o":2.370065796,"h":2.3869835085,"l":2.3662442704,"c":2.3831692478,"v":1052986.2961910297,"t":1734278400}
{"o":2.3831692478,"h":2.3838919448,"l":2.3677154625,"c":2.374988301,"v":1010468.5698265083,"t":1734282000}
{"o":2.374988301,"h":2.3761118963,"l":2.3657723939,"c":2.3709305835,"v":882575.9038305058,"t":1734285600}
{"o":2.3709305835,"h":2.3836493373,"l":2.3703829739,"c":2.3740760085,"v":992106.8715366434,"t":1734289200}
{"o":2.3740760085,"h":2.3768945009,"l":2.3574400178,"c":2.365818644,"v":970419.1673566825,"t":1734292800}
{"o":2.365818644,"h":2.3670611365,"l":2.3243185952,"c":2.3273123431,"v":1231276.5670744299,"t":1734296400}
{"o":2.3273123431,"h":2.3583757955,"l":2.3162169681,"c":2.3537638239,"v":1205911.5827765749,"t":1734300000}
{"o":2.3537638239,"h":2.4200951728,"l":2.3529153986,"c":2.4063513976,"v":1592465.7333902679,"t":1734303600}
{"o":2.4063513976,"h":2.4404605631,"l":2.3875414395,"c":2.4241156482,"v":1644030.7736995164,"t":1734307200}
{"o":2.4241156482,"h":2.4364839557,"l":2.4157592344,"c":2.4204020176,"v":1190163.3291206912,"t":1734310800}
{"o":2.4204020176,"h":2.4218017662,"l":2.381844051,"c":2.3849466213,"v":1233233.0117137474,"t":1734314400}
{"o":2.3849466213,"h":2.3917243985,"l":2.3651311891,"c":2.3732489396,"v":1128356.9318582776,"t":1734318000}
{"o":2.3732489396,"h":2.3840954336,"l":2.3686153331,"c":2.3751588653,"v":1053844.5696677382,"t":1734321600}
{"o":2.3751588653,"h":2.3867937555,"l":2.3668752776,"c":2.3850286125,"v":988399.1409326482,"t":1734325200}
{"o":2.3850286125,"h":2.3972432355,"l":2.3799501678,"c":2.3888123629,"v":992871.7336658017,"t":1734328800}
{"o":2.3888123629,"h":2.402223455,"l":2.385738494,"c":2.3939577389,"v":1002219.3041810396,"t":1734332400}
{"o":2.3939577389,"h":2.3960419157,"l":2.3582890527,"c":2.359871354,"v":997961.9897716998,"t":1734336000}
{"o":2.359871354,"h":2.3640450644,"l":2.3429255028,"c":2.3444746706,"v":993145.0217535043,"t":1734339600}
{"o":2.3444746706,"h":2.3480796969,"l":2.3084299447,"c":2.3338846729,"v":953475.7673538893,"t":1734343200}
{"o":2.3338846729,"h":2.3378339112,"l":2.2805422886,"c":2.2961601436,"v":1259362.8604356446,"t":1734346800}
{"o":2.2961601436,"h":2.3163066093,"l":2.2720628772,"c":2.2979857678,"v":1775122.1227426541,"t":1734350400}
{"o":2.2979857678,"h":2.3217364538,"l":2.286979761,"c":2.3193254748,"v":1175672.3614838715,"t":1734354000}
{"o":2.3193254748,"h":2.3396967427,"l":2.3021841782,"c":2.3240397599,"v":1216211.3303930548,"t":1734357600}
{"o":2.3240397599,"h":2.34038522,"l":2.3139497541,"c":2.3283075816,"v":1329756.423248807,"t":1734361200}
{"o":2.3283075816,"h":2.3570169853,"l":2.3266663367,"c":2.3451483366,"v":1505887.093132993,"t":1734364800}
{"o":2.3451483366,"h":2.3729418989,"l":2.3451472785,"c":2.3552664598,"v":1379533.8078210701,"t":1734368400}
{"o":2.3552664598,"h":2.381098845,"l":2.3424536795,"c":2.3804143725,"v":1474629.2366825382,"t":1734372000}
{"o":2.3804143725,"h":2.3812059407,"l":2.32797047,"c":2.3437171275,"v":1371796.6888202885,"t":1734375600}
{"o":2.3437171275,"h":2.3463273079,"l":2.3093854552,"c":2.3231706182,"v":1306845.9932648523,"t":1734379200}
{"o":2.3231706182,"h":2.3489413617,"l":2.3231706182,"c":2.3480333473,"v":1265546.0278045516,"t":1734382800}
{"o":2.3480333473,"h":2.3511509296,"l":2.3269735099,"c":2.3386616551,"v":999209.5854485078,"t":1734386400}
{"o":2.3386616551,"h":2.3445298866,"l":2.3169933238,"c":2.3205984849,"v":1096521.3369152946,"t":1734390000}
{"o":2.3205984849,"h":2.3260579976,"l":2.2739057977,"c":2.2741426815,"v":1451173.1307312457,"t":1734393600}
{"o":2.2741426815,"h":2.3061121884,"l":2.2696911827,"c":2.2997489718,"v":1259570.9394411037,"t":1734397200}
{"o":2.2997489718,"h":2.3115509048,"l":2.2885828735,"c":2.2963787908,"v":995357.9018355825,"t":1734400800}
{"o":2.2963787908,"h":2.3152757697,"l":2.283442529,"c":2.3120897105,"v":1127182.4328579218,"t":1734404400}
{"o":2.3120897105,"h":2.3156873684,"l":2.278686742,"c":2.2995206435,"v":994636.6968652053,"t":1734408000}
{"o":2.2995206435,"h":2.3098357947,"l":2.2874080154,"c":2.307178385,"v":1028679.6492661822,"t":1734411600}
{"o":2.307178385,"h":2.3181944024,"l":2.2947645687,"c":2.3081563878,"v":889420.6798235438,"t":1734415200}
{"o":2.3081563878,"h":2.3240470092,"l":2.30569224,"c":2.3139698539,"v":1007950.3976273185,"t":1734418800}
{"o":2.3139698539,"h":2.3463974066,"l":2.301659896,"c":2.3310825367,"v":1149679.1376079344,"t":1734422400}
{"o":2.3310825367,"h":2.3857345986,"l":2.3219437622,"c":2.3810687,"v":1313421.581928432,"t":1734426000}
{"o":2.3810687,"h":2.4014862236,"l":2.3651819202,"c":2.3920171538,"v":1236619.0810775904,"t":1734429600}
{"o":2.3920171538,"h":2.3973438375,"l":2.3727838597,"c":2.3780447808,"v":1177157.7685010626,"t":1734433200}
{"o":2.3780447808,"h":2.4555747077,"l":2.3726180733,"c":2.4419420785,"v":1649268.1431940713,"t":1734436800}
{"o":2.4419420785,"h":2.4428279737,"l":2.3794619971,"c":2.3992487235,"v":3148258.1982745021,"t":1734440400}
{"o":2.3992487235,"h":2.4060240634,"l":2.3504693599,"c":2.3837771513,"v":2304509.2046043263,"t":1734444000}
{"o":2.3837771513,"h":2.3843778409,"l":2.32946186,"c":2.3669221112,"v":2518734.4788088007,"t":1734447600}
{"o":2.3669221112,"h":2.4392170867,"l":2.3599999951,"c":2.4357875754,"v":2437173.2608750295,"t":1734451200}
{"o":2.4357875754,"h":2.4513834431,"l":2.4140307106,"c":2.4414224771,"v":1898960.3637745061,"t":1734454800}
{"o":2.4414224771,"h":2.4571325336,"l":2.4108349222,"c":2.4451649925,"v":1696121.0468843172,"t":1734458400}
{"o":2.4451649925,"h":2.4559198606,"l":2.4267459982,"c":2.4410779691,"v":1508739.6614631955,"t":1734462000}
{"o":2.4410779691,"h":2.4526520038,"l":2.4148097251,"c":2.4296912367,"v":1570213.914589446,"t":1734465600}
{"o":2.4296912367,"h":2.433583511,"l":2.4120339929,"c":2.4219165222,"v":1442077.7675626292,"t":1734469200}
{"o":2.4219165222,"h":2.4246832657,"l":2.3747429145,"c":2.4008616932,"v":1563403.6315948237,"t":1734472800}
{"o":2.4008616932,"h":2.4025424343,"l":2.3669967102,"c":2.3954308532,"v":1631790.6215016744,"t":1734476400}
{"o":2.3954308532,"h":2.4260983545,"l":2.3792772818,"c":2.4068803963,"v":1722260.0364904827,"t":1734480000}
{"o":2.4068803963,"h":2.4166730692,"l":2.3404398024,"c":2.3452388101,"v":1748122.4908206924,"t":1734483600}
{"o":2.3452388101,"h":2.3689323737,"l":2.3369120232,"c":2.3470500685,"v":1796476.8610278335,"t":1734487200}
{"o":2.3470500685,"h":2.3596774838,"l":2.328359325,"c":2.3341317415,"v":1530164.1592694104,"t":1734490800}
{"o":2.3341317415,"h":2.3387730753,"l":2.3072150481,"c":2.3304575072,"v":1467496.8652975671,"t":1734494400}
{"o":2.3304575072,"h":2.3425075003,"l":2.3110790315,"c":2.3153663489,"v":1369886.1880772267,"t":1734498000}
{"o":2.3153663489,"h":2.3257677976,"l":2.2919169713,"c":2.3110370414,"v":1434437.003957941,"t":1734501600}
{"o":2.3110370414,"h":2.3302267073,"l":2.3045423376,"c":2.3172635845,"v":1238586.8153443749,"t":1734505200}
{"o":2.3172635845,"h":2.3315349285,"l":2.2999496668,"c":2.3157667971,"v":1195832.5487688207,"t":1734508800}
{"o":2.3157667971,"h":2.3369149769,"l":2.3147444154,"c":2.3252632779,"v":1141568.1878384345,"t":1734512400}
{"o":2.3252632779,"h":2.344549584,"l":2.3142951219,"c":2.3335936023,"v":1309429.4141270313,"t":1734516000}
{"o":2.3335936023,"h":2.3502697623,"l":2.3318659375,"c":2.3373076024,"v":1162065.8153842289,"t":1734519600}
{"o":2.3373076024,"h":2.3463646642,"l":2.3161338249,"c":2.3225957624,"v":1287968.6028298889,"t":1734523200}
{"o":2.3225957624,"h":2.3394758162,"l":2.3043252331,"c":2.3146617801,"v":1218004.6131944384,"t":1734526800}
{"o":2.3146617801,"h":2.333744944,"l":2.3054568205,"c":2.3119339026,"v":1505127.5792706113,"t":1734530400}
{"o":2.3119339026,"h":2.3472463206,"l":2.3020379666,"c":2.3358961898,"v":1595446.2205977223,"t":1734534000}
{"o":2.3358961898,"h":2.3439695211,"l":2.3081237667,"c":2.3193728302,"v":1633949.1193308034,"t":1734537600}
{"o":2.3193728302,"h":2.3363154094,"l":2.2953941576,"c":2.3246908276,"v":1623690.7596852086,"t":1734541200}
{"o":2.3246908276,"h":2.339810424,"l":2.3102759456,"c":2.3382524125,"v":1601992.3000863157,"t":1734544800}
{"o":2.3382524125,"h":2.3428329634,"l":2.2702231352,"c":2.2723499824,"v":2212719.8339810129,"t":1734548400}
{"o":2.2723499824,"h":2.2818213666,"l":2.2057244093,"c":2.22226772,"v":3640920.5374523262,"t":1734552000}
{"o":2.22226772,"h":2.25625321,"l":2.1738131615,"c":2.2404403515,"v":1940377.0952868499,"t":1734555600}
{"o":2.2404403515,"h":2.253644778,"l":2.196112957,"c":2.2146613053,"v":1405716.62925875,"t":1734559200}
{"o":2.2146613053,"h":2.2272709074,"l":2.179772207,"c":2.2170947983,"v":1552133.4461619086,"t":1734562800}
{"o":2.2170947983,"h":2.2447477317,"l":2.2065158506,"c":2.2328492206,"v":1539320.1171595457,"t":1734566400}
{"o":2.2328492206,"h":2.2332654406,"l":2.175870297,"c":2.1810847453,"v":1401909.9414536871,"t":1734570000}
{"o":2.1810847453,"h":2.208374963,"l":2.1273040103,"c":2.2069919065,"v":2267611.3794721873,"t":1734573600}
{"o":2.2069919065,"h":2.2639445201,"l":2.1977519631,"c":2.2396588111,"v":1602748.1479227839,"t":1734577200}
{"o":2.2396588111,"h":2.2496591586,"l":2.2206617245,"c":2.2260887695,"v":1165334.7197477708,"t":1734580800}
{"o":2.2260887695,"h":2.2583275033,"l":2.2224471929,"c":2.2514127072,"v":1172459.6780759725,"t":1734584400}
{"o":2.2514127072,"h":2.2667747795,"l":2.2370441,"c":2.2562887546,"v":1450419.8072026663,"t":1734588000}
{"o":2.2562887546,"h":2.2822112185,"l":2.2525454345,"c":2.2722582899,"v":1348533.6833922723,"t":1734591600}
{"o":2.2722582899,"h":2.2725366263,"l":2.2339196548,"c":2.2396628424,"v":1498745.2546507397,"t":1734595200}
{"o":2.2396628424,"h":2.25585964,"l":2.2313749857,"c":2.2527249904,"v":1302262.8135226588,"t":1734598800}
{"o":2.2527249904,"h":2.2671339504,"l":2.2437489767,"c":2.256723731,"v":1187492.0101463189,"t":1734602400}
{"o":2.256723731,"h":2.2604359408,"l":2.2459757462,"c":2.257359289,"v":1069258.3378646586,"t":1734606000}
{"o":2.257359289,"h":2.2715666483,"l":2.2155645453,"c":2.2289600382,"v":1336676.3392867707,"t":1734609600}
{"o":2.2289600382,"h":2.243426321,"l":2.2209172128,"c":2.2282140747,"v":1513077.300634684,"t":1734613200}
{"o":2.2282140747,"h":2.2586366001,"l":2.2043062009,"c":2.2136081137,"v":1954335.7970207909,"t":1734616800}
{"o":2.2136081137,"h":2.2140907238,"l":2.1617850967,"c":2.2039909644,"v":2264901.1800770541,"t":1734620400}
{"o":2.2039909644,"h":2.2191864957,"l":2.1695611904,"c":2.2110180625,"v":1912019.7573542241,"t":1734624000}
{"o":2.2110180625,"h":2.211510307,"l":2.0901166099,"c":2.113598637,"v":2366486.4059093711,"t":1734627600}
{"o":2.113598637,"h":2.135843069,"l":1.9964349282,"c":2.0872009418,"v":3262521.9687644183,"t":1734631200}
{"o":2.0872009418,"h":2.1053163004,"l":2.0028515258,"c":2.0547243962,"v":2810018.2171806041,"t":1734634800}
{"o":2.0547243962,"h":2.0982074442,"l":2.0053441094,"c":2.0737092843,"v":2820759.7955711652,"t":1734638400}
{"o":2.0737092843,"h":2.1350211448,"l":2.0570318293,"c":2.0868767024,"v":1752245.5847457284,"t":1734642000}
{"o":2.0868767024,"h":2.1144906798,"l":2.0635889913,"c":2.1112732781,"v":1552917.2193422997,"t":1734645600}
{"o":2.1112732781,"h":2.1112732781,"l":2.0714426696,"c":2.0773656027,"v":1556517.5473458366,"t":1734649200}
{"o":2.0773656027,"h":2.1092679187,"l":2.0553260168,"c":2.0934626653,"v":1861056.7559965295,"t":1734652800}
{"o":2.0934626653,"h":2.1071723782,"l":2.0716049167,"c":2.081459003,"v":1413866.607226959,"t":1734656400}
{"o":2.081459003,"h":2.1438088447,"l":2.0774029081,"c":2.1293919257,"v":1659392.4267580777,"t":1734660000}
{"o":2.1293919257,"h":2.1332408768,"l":2.1022434277,"c":2.1057793986,"v":1239231.7451774622,"t":1734663600}
{"o":2.1057793986,"h":2.1219005029,"l":2.0879492738,"c":2.088957413,"v":1343233.5662821196,"t":1734667200}
{"o":2.088957413,"h":2.0965455943,"l":2.0598553307,"c":2.0661059437,"v":1317896.1062007963,"t":1734670800}
{"o":2.0661059437,"h":2.0847232423,"l":2.0170188787,"c":2.0345028809,"v":1877088.4218299473,"t":1734674400}
{"o":2.0345028809,"h":2.0908048306,"l":2.0342526899,"c":2.051309138,"v":1985979.3309385704,"t":1734678000}
{"o":2.051309138,"h":2.05377611,"l":1.8490828779,"c":1.9480413269,"v":2689343.6540421895,"t":1734681600}
{"o":1.9480413269,"h":1.9996356705,"l":1.9100615886,"c":1.9597616032,"v":2683653.2293129363,"t":1734685200}
{"o":1.9597616032,"h":1.976688998,"l":1.8922069998,"c":1.9574948028,"v":2688206.8183209156,"t":1734688800}
{"o":1.9574948028,"h":1.9754509931,"l":1.8776362628,"c":1.8859777933,"v":2642540.4809339759,"t":1734692400}
{"o":1.8859777933,"h":1.9887740484,"l":1.8840735143,"c":1.9708041627,"v":2396851.0994266081,"t":1734696000}
{"o":1.9708041627,"h":2.0247921803,"l":1.9535096952,"c":2.0205753947,"v":2290796.4751162948,"t":1734699600}
{"o":2.0205753947,"h":2.0332532235,"l":1.99845835,"c":2.0194881918,"v":1804959.9052252593,"t":1734703200}
{"o":2.0194881918,"h":2.0508283714,"l":2.0099710598,"c":2.0363627339,"v":1903581.6968055158,"t":1734706800}
{"o":2.0363627339,"h":2.06890829,"l":2.0193696569,"c":2.0472554573,"v":2221795.6937149055,"t":1734710400}
{"o":2.0472554573,"h":2.0694946913,"l":2.0375164184,"c":2.0609292468,"v":1706491.7921257564,"t":1734714000}
{"o":2.0609292468,"h":2.0652129753,"l":2.0274205566,"c":2.0437182018,"v":1573826.6587867448,"t":1734717600}
{"o":2.0437182018,"h":2.0736034642,"l":2.0435038439,"c":2.0559784213,"v":1730444.8809900428,"t":1734721200}
{"o":2.0559784213,"h":2.0564505118,"l":2.0257791975,"c":2.038925768,"v":1720598.8578437075,"t":1734724800}
{"o":2.038925768,"h":2.049600703,"l":2.0154854338,"c":2.0482775597,"v":1677731.7203484767,"t":1734728400}
{"o":2.0482775597,"h":2.0675253956,"l":2.0412628468,"c":2.0664643763,"v":1320119.7060507436,"t":1734732000}
{"o":2.0664643763,"h":2.0871746041,"l":2.0634997406,"c":2.0871746041,"v":1336830.3437583358,"t":1734735600}
{"o":2.0871746041,"h":2.0931942491,"l":2.0710400524,"c":2.0828256803,"v":1541031.5635312414,"t":1734739200}
{"o":2.0828256803,"h":2.1100107113,"l":2.0806528981,"c":2.0956679795,"v":1729779.7773020028,"t":1734742800}
{"o":2.0956679795,"h":2.1012562471,"l":2.0815240995,"c":2.0863549587,"v":1723776.2951240989,"t":1734746400}
{"o":2.0863549587,"h":2.0916749225,"l":2.0761010495,"c":2.0843944361,"v":1692388.2770580659,"t":1734750000}
{"o":2.0843944361,"h":2.1074740862,"l":2.0829378396,"c":2.1074740862,"v":1471637.2761179209,"t":1734753600}
{"o":2.1074740862,"h":2.1370962482,"l":2.1046794677,"c":2.1354963098,"v":1411331.3609547401,"t":1734757200}
{"o":2.1354963098,"h":2.1456845516,"l":2.1203676512,"c":2.1388586964,"v":1381873.5699858423,"t":1734760800}
{"o":2.1388586964,"h":2.167511997,"l":2.1317127543,"c":2.1317127543,"v":1351706.6664503554,"t":1734764400}
{"o":2.1317127543,"h":2.1344970121,"l":2.1081709366,"c":2.1081709366,"v":1284952.2203553212,"t":1734768000}
{"o":2.1081709366,"h":2.112412403,"l":2.0850307574,"c":2.0925881315,"v":1223867.6906423634,"t":1734771600}
{"o":2.0925881315,"h":2.1022556786,"l":2.0796822339,"c":2.0861000868,"v":1238687.2047344889,"t":1734775200}
{"o":2.0861000868,"h":2.0877422312,"l":2.0621465205,"c":2.0698850231,"v":1294445.4083488432,"t":1734778800}
{"o":2.0698850231,"h":2.0718399913,"l":2.0028554013,"c":2.0077386081,"v":1728835.3887604284,"t":1734782400}
{"o":2.0077386081,"h":2.024356942,"l":1.965675267,"c":1.9915631922,"v":1993776.4540556273,"t":1734786000}
{"o":1.9915631922,"h":2.0140801652,"l":1.9712805872,"c":1.9767122225,"v":1554974.7412883174,"t":1734789600}
{"o":1.9767122225,"h":2.0095988062,"l":1.97105458,"c":2.0032984535,"v":1558560.5528055523,"t":1734793200}
{"o":2.0032984535,"h":2.0112727553,"l":1.9633381399,"c":1.9737735608,"v":1660088.24630018,"t":1734796800}
{"o":1.9737735608,"h":1.9866710122,"l":1.9375854562,"c":1.9736229575,"v":1912025.333036036,"t":1734800400}
{"o":1.9736229575,"h":1.9870519382,"l":1.9266868767,"c":1.9547598332,"v":1640312.7298150768,"t":1734804000}
{"o":1.9547598332,"h":1.9562839869,"l":1.9138531534,"c":1.9471189127,"v":1660694.2340485088,"t":1734807600}
{"o":1.9471189127,"h":1.9673915678,"l":1.9301852418,"c":1.9484762108,"v":1317932.3959448445,"t":1734811200}
{"o":1.9484762108,"h":1.955250382,"l":1.917084277,"c":1.9383305283,"v":1307993.712178923,"t":1734814800}
{"o":1.9383305283,"h":1.9603049999,"l":1.9232820919,"c":1.9436290596,"v":1139656.3342400496,"t":1734818400}
{"o":1.9436290596,"h":1.9571309275,"l":1.9156587922,"c":1.9463855456,"v":1245735.9765640029,"t":1734822000}
{"o":1.9463855456,"h":1.9674118178,"l":1.9208149776,"c":1.9514539238,"v":1323102.3155420194,"t":1734825600}
{"o":1.9514539238,"h":1.9733342963,"l":1.9362573897,"c":1.960843809,"v":1293430.1887682378,"t":1734829200}
{"o":1.960843809,"h":1.9724346412,"l":1.9432180998,"c":1.9506383722,"v":1266395.8631274186,"t":1734832800}
{"o":1.9506383722,"h":1.9714581266,"l":1.9357086928,"c":1.9587599764,"v":1228764.1602637416,"t":1734836400}
{"o":1.9587599764,"h":1.966285437,"l":1.9300448116,"c":1.9300448116,"v":1288680.0345243108,"t":1734840000}
{"o":1.9300448116,"h":1.9394031999,"l":1.9076846102,"c":1.9375582856,"v":1592673.2971153755,"t":1734843600}
{"o":1.9375582856,"h":1.9709265693,"l":1.9310176497,"c":1.9645377074,"v":1322260.9331628738,"t":1734847200}
{"o":1.9645377074,"h":1.9821270948,"l":1.9599348867,"c":1.9768475393,"v":1241580.14251878,"t":1734850800}
{"o":1.9768475393,"h":1.9923413908,"l":1.9718619381,"c":1.9769013948,"v":1221028.1909884517,"t":1734854400}
{"o":1.9769013948,"h":2.0045159658,"l":1.97020211,"c":1.9899604291,"v":1025947.2647458906,"t":1734858000}
{"o":1.9899604291,"h":2.0049287085,"l":1.9870644793,"c":1.9907659832,"v":1171325.5416738461,"t":1734861600}
{"o":1.9907659832,"h":2.0057933425,"l":1.9884659794,"c":2.0015973937,"v":1225626.762893921,"t":1734865200}
{"o":2.0015973937,"h":2.0151491978,"l":1.9904908083,"c":1.9943496251,"v":1190018.6487557148,"t":1734868800}
{"o":1.9943496251,"h":2.0044754124,"l":1.9791505402,"c":1.9827559063,"v":1266668.021923376,"t":1734872400}
{"o":1.9827559063,"h":1.9865117554,"l":1.9202722497,"c":1.9202722497,"v":1544377.7826556433,"t":1734876000}
{"o":1.9202722497,"h":1.9567633529,"l":1.9202722497,"c":1.950463787,"v":1357508.641484885,"t":1734879600}
{"o":1.950463787,"h":1.9675665159,"l":1.9355327926,"c":1.9625310123,"v":1436354.480940786,"t":1734883200}
{"o":1.9625310123,"h":1.9657598735,"l":1.9439142943,"c":1.9489280327,"v":1488087.5596319204,"t":1734886800}
{"o":1.9489280327,"h":1.9738112321,"l":1.9435890899,"c":1.9516063526,"v":1527784.0028630777,"t":1734890400}
{"o":1.9516063526,"h":1.9549184085,"l":1.90710612,"c":1.9142365529,"v":1588633.8413940195,"t":1734894000}
{"o":1.9142365529,"h":1.9418352353,"l":1.8966484766,"c":1.9394175322,"v":1576933.7793129948,"t":1734897600}
{"o":1.9394175322,"h":1.9556734717,"l":1.9312062227,"c":1.9370299423,"v":1338302.6398434555,"t":1734901200}
{"o":1.9370299423,"h":1.9465769961,"l":1.9043499218,"c":1.943942229,"v":1414001.1803156578,"t":1734904800}
{"o":1.943942229,"h":1.9538221828,"l":1.9274512283,"c":1.9359412383,"v":1301154.9666880786,"t":1734908400}
{"o":1.9359412383,"h":1.9368112072,"l":1.9056299725,"c":1.9211933405,"v":1349320.6592077883,"t":1734912000}
{"o":1.9211933405,"h":1.9521105377,"l":1.8928639711,"c":1.9119792357,"v":1599109.2446689166,"t":1734915600}
{"o":1.9119792357,"h":1.9299590542,"l":1.892353571,"c":1.9274345287,"v":1416303.0317183258,"t":1734919200}
{"o":1.9274345287,"h":2.0089428556,"l":1.9211197927,"c":1.9965460522,"v":1514305.2225334544,"t":1734922800}
{"o":1.9965460522,"h":2.0126562004,"l":1.9810422696,"c":1.9812708764,"v":1183884.2247639101,"t":1734926400}
{"o":1.9812708764,"h":1.9882632092,"l":1.9630293773,"c":1.9727098184,"v":1206259.3961566542,"t":1734930000}
{"o":1.9727098184,"h":1.9779866308,"l":1.937477635,"c":1.9389206607,"v":1420807.9027487342,"t":1734933600}
{"o":1.9389206607,"h":1.9602142262,"l":1.927378261,"c":1.953888386,"v":1195523.63113286,"t":1734937200}
{"o":1.953888386,"h":1.9779978625,"l":1.9487277032,"c":1.9762427089,"v":1126988.4067548821,"t":1734940800}
{"o":1.9762427089,"h":2.0011096258,"l":1.975237366,"c":1.9811686001,"v":1239039.9968186063,"t":1734944400}
{"o":1.9811686001,"h":1.9922189441,"l":1.9736127394,"c":1.985550239,"v":1275736.3192772062,"t":1734948000}
{"o":1.985550239,"h":1.9904506603,"l":1.9660075799,"c":1.9678424558,"v":1431630.8458081884,"t":1734951600}
{"o":1.9678424558,"h":1.9833142892,"l":1.9598750772,"c":1.9757424988,"v":1327531.4330482292,"t":1734955200}
{"o":1.9757424988,"h":1.9781325976,"l":1.9425777271,"c":1.9581264544,"v":1433786.8049653859,"t":1734958800}
{"o":1.9581264544,"h":1.9838358906,"l":1.9436640426,"c":1.9698402702,"v":1600335.1340477583,"t":1734962400}
{"o":1.9698402702,"h":1.9918189182,"l":1.9358585672,"c":1.9395274967,"v":1689649.0350247042,"t":1734966000}
{"o":1.9395274967,"h":1.9895817209,"l":1.9334371461,"c":1.9840472326,"v":1514923.0061094945,"t":1734969600}
{"o":1.9840472326,"h":1.9964170765,"l":1.9726263105,"c":1.9786753431,"v":1383899.0799697826,"t":1734973200}
{"o":1.9786753431,"h":1.9941388547,"l":1.9705869144,"c":1.9837573933,"v":1096949.8780617523,"t":1734976800}
{"o":1.9837573933,"h":2.032497193,"l":1.9818544926,"c":2.0085977429,"v":1227834.2305815232,"t":1734980400}
{"o":2.0085977429,"h":2.0546936336,"l":1.9997390723,"c":2.0480663863,"v":1185619.2673699311,"t":1734984000}
{"o":2.0480663863,"h":2.0737879458,"l":2.0337962717,"c":2.0376798145,"v":1475102.9574082347,"t":1734987600}
{"o":2.0376798145,"h":2.0653132021,"l":2.0331785693,"c":2.0634014321,"v":1173565.5290200235,"t":1734991200}
{"o":2.0634014321,"h":2.0657664677,"l":2.0272811484,"c":2.0386103554,"v":1154516.0954134946,"t":1734994800}
{"o":2.0386103554,"h":2.0420951732,"l":2.019760877,"c":2.0363100861,"v":1042358.4125665539,"t":1734998400}
{"o":2.0363100861,"h":2.0409815917,"l":2.0099565693,"c":2.0116987741,"v":976260.9400732539,"t":1735002000}
{"o":2.0116987741,"h":2.0320046884,"l":1.994782068,"c":2.0137346583,"v":1036880.437442363,"t":1735005600}
{"o":2.0137346583,"h":2.0374019408,"l":2.0133595834,"c":2.0360783003,"v":927427.2752328848,"t":1735009200}
{"o":2.0360783003,"h":2.0489433021,"l":2.0285409182,"c":2.0458764806,"v":910871.1376675456,"t":1735012800}
{"o":2.0458764806,"h":2.0562576584,"l":2.0376336904,"c":2.055530136,"v":892820.4495919199,"t":1735016400}
{"o":2.055530136,"h":2.0572928902,"l":2.0360627458,"c":2.038900244,"v":793479.77529641,"t":1735020000}
{"o":2.038900244,"h":2.0568055904,"l":2.0311978662,"c":2.0522384669,"v":746543.2406869499,"t":1735023600}
{"o":2.0522384669,"h":2.0807417826,"l":2.0467612085,"c":2.0667166949,"v":980476.841937169,"t":1735027200}
{"o":2.0667166949,"h":2.0797753062,"l":2.0494551517,"c":2.0638118211,"v":1032848.8226807299,"t":1735030800}
{"o":2.0638118211,"h":2.0681785483,"l":2.0425219245,"c":2.0436383457,"v":1145021.577562331,"t":1735034400}
{"o":2.0436383457,"h":2.0714502218,"l":2.0416434571,"c":2.068025867,"v":1162524.9767387642,"t":1735038000}
{"o":2.068025867,"h":2.0724344669,"l":2.0500915636,"c":2.0530032899,"v":1002615.0677253881,"t":1735041600}
{"o":2.0530032899,"h":2.0988611565,"l":2.0495119959,"c":2.0954484379,"v":1185742.0198661857,"t":1735045200}
{"o":2.0954484379,"h":2.0985617767,"l":2.0786032985,"c":2.084777201,"v":1247415.5060758786,"t":1735048800}
{"o":2.084777201,"h":2.1346175185,"l":2.0765332103,"c":2.1208768695,"v":1347012.1203970383,"t":1735052400}
{"o":2.1208768695,"h":2.1303843895,"l":2.0974113538,"c":2.0991868358,"v":1195262.8690747833,"t":1735056000}
{"o":2.0991868358,"h":2.1164840616,"l":2.0818672187,"c":2.1101748758,"v":1130529.9883182072,"t":1735059600}
{"o":2.1101748758,"h":2.1304486556,"l":2.101014645,"c":2.1080934986,"v":1203979.1605472807,"t":1735063200}
{"o":2.1080934986,"h":2.1120281322,"l":2.08987398,"c":2.0948315542,"v":1108216.4087919139,"t":1735066800}
{"o":2.0948315542,"h":2.0977391444,"l":2.0723215819,"c":2.0869491969,"v":1101671.5326228151,"t":1735070400}
{"o":2.0869491969,"h":2.1233606929,"l":2.0825257306,"c":2.1097968266,"v":978061.9739796091,"t":1735074000}
{"o":2.1097968266,"h":2.1201961429,"l":2.1039141212,"c":2.1124635411,"v":922318.7076480524,"t":1735077600}
{"o":2.1124635411,"h":2.1277659659,"l":2.1022254554,"c":2.1139656064,"v":907421.4344018808,"t":1735081200}
{"o":2.1139656064,"h":2.1228163897,"l":2.1065314971,"c":2.1181852324,"v":1013053.2044431227,"t":1735084800}
{"o":2.1181852324,"h":2.1672468646,"l":2.1172796463,"c":2.1368684998,"v":1329342.309491355,"t":1735088400}
{"o":2.1368684998,"h":2.1649035865,"l":2.1361612087,"c":2.1618617714,"v":1162753.3171336411,"t":1735092000}
{"o":2.1618617714,"h":2.1707952627,"l":2.1402111932,"c":2.1433866385,"v":918418.2389734872,"t":1735095600}
{"o":2.1433866385,"h":2.1457999996,"l":2.1284341393,"c":2.1380940532,"v":765050.5311502105,"t":1735099200}
{"o":2.1380940532,"h":2.1452312592,"l":2.1275288732,"c":2.1378178232,"v":715290.1393371726,"t":1735102800}
{"o":2.1378178232,"h":2.150781564,"l":2.1240928679,"c":2.1319296547,"v":754469.0552245448,"t":1735106400}
{"o":2.1319296547,"h":2.1422975053,"l":2.1026024548,"c":2.1246649957,"v":706457.4855867835,"t":1735110000}
{"o":2.1246649957,"h":2.1346778189,"l":2.1167844156,"c":2.1218643651,"v":765874.5093634492,"t":1735113600}
{"o":2.1218643651,"h":2.130823342,"l":2.1163994631,"c":2.1233583361,"v":600419.0389279284,"t":1735117200}
{"o":2.1233583361,"h":2.161119236,"l":2.1070099342,"c":2.1169718242,"v":798561.4421302815,"t":1735120800}
{"o":2.1169718242,"h":2.1242736955,"l":2.0923239604,"c":2.0998984722,"v":687062.2962158904,"t":1735124400}
{"o":2.0998984722,"h":2.1112416402,"l":2.0919416298,"c":2.1027553835,"v":776323.348898154,"t":1735128000}
{"o":2.1027553835,"h":2.1136672542,"l":2.1008733691,"c":2.1125581163,"v":651506.2838669065,"t":1735131600}
{"o":2.1125581163,"h":2.1387970567,"l":2.1115328129,"c":2.1332844817,"v":782638.4540221707,"t":1735135200}
{"o":2.1332844817,"h":2.1342141475,"l":2.111959934,"c":2.126044102,"v":859294.8429733863,"t":1735138800}
{"o":2.126044102,"h":2.1320088867,"l":2.1027979357,"c":2.117354889,"v":1019496.5029420408,"t":1735142400}
{"o":2.117354889,"h":2.1323731867,"l":2.1076761342,"c":2.1320542373,"v":927231.0815219622,"t":1735146000}
{"o":2.1320542373,"h":2.1368007334,"l":2.1172068386,"c":2.1256775179,"v":730073.2915040093,"t":1735149600}
{"o":2.1256775179,"h":2.1553030104,"l":2.1249040993,"c":2.1358684954,"v":795558.1239165162,"t":1735153200}
{"o":2.1358684954,"h":2.1457979404,"l":2.1197614152,"c":2.1239736263,"v":840733.3731695664,"t":1735156800}
{"o":2.1239736263,"h":2.1305817384,"l":2.1030275447,"c":2.1063294178,"v":883962.8233538246,"t":1735160400}
{"o":2.1063294178,"h":2.1158040539,"l":2.0974517152,"c":2.1100774792,"v":811532.6041521786,"t":1735164000}
{"o":2.1100774792,"h":2.1219899952,"l":2.1082352953,"c":2.1176859475,"v":753807.7833724023,"t":1735167600}
{"o":2.1176859475,"h":2.1472116382,"l":2.1042818102,"c":2.1102172742,"v":904638.9634996883,"t":1735171200}
{"o":2.1102172742,"h":2.1249358677,"l":2.1046593336,"c":2.1116487784,"v":911657.6200528446,"t":1735174800}
{"o":2.1116487784,"h":2.1357283041,"l":2.1014336391,"c":2.113407523,"v":935909.1355506447,"t":1735178400}
{"o":2.113407523,"h":2.118768672,"l":2.0980755739,"c":2.1082613551,"v":1118639.7008907704,"t":1735182000}
{"o":2.1082613551,"h":2.1083009588,"l":2.0753136376,"c":2.092985483,"v":1176643.2062073553,"t":1735185600}
{"o":2.092985483,"h":2.0977162156,"l":2.0798959864,"c":2.086844302,"v":935270.340664994,"t":1735189200}
{"o":2.086844302,"h":2.0922614902,"l":2.0580053896,"c":2.0805110668,"v":1059310.395410697,"t":1735192800}
{"o":2.0805110668,"h":2.1009100849,"l":2.0625178342,"c":2.0743604391,"v":911080.2837818824,"t":1735196400}
{"o":2.0743604391,"h":2.0786659143,"l":2.0209823386,"c":2.0278228592,"v":1504806.5868982128,"t":1735200000}
{"o":2.0278228592,"h":2.0413991903,"l":2.025895585,"c":2.0319211242,"v":917832.9171071735,"t":1735203600}
{"o":2.0319211242,"h":2.0385352594,"l":2.0138283422,"c":2.0254440246,"v":810305.549470279,"t":1735207200}
{"o":2.0254440246,"h":2.0465678933,"l":2.0245768288,"c":2.0343744756,"v":840889.1805023132,"t":1735210800}
{"o":2.0343744756,"h":2.0380769949,"l":2.0229152412,"c":2.0261783583,"v":895108.4592481079,"t":1735214400}
{"o":2.0261783583,"h":2.0348250902,"l":2.0069862925,"c":2.0272927564,"v":909738.0050009812,"t":1735218000}
{"o":2.0272927564,"h":2.0386393975,"l":2.0111970732,"c":2.0223172749,"v":1171418.4292011738,"t":1735221600}
{"o":2.0223172749,"h":2.0370229938,"l":2.014883535,"c":2.0234174069,"v":1099400.9858723949,"t":1735225200}
{"o":2.0234174069,"h":2.0480355693,"l":2.0191766847,"c":2.0440637354,"v":1103920.4480379014,"t":1735228800}
{"o":2.0440637354,"h":2.0447842602,"l":2.0094802589,"c":2.0187206103,"v":1109344.0258359776,"t":1735232400}
{"o":2.0187206103,"h":2.0309063294,"l":2.0094878401,"c":2.0299756138,"v":916190.8625283272,"t":1735236000}
{"o":2.0299756138,"h":2.0318919979,"l":2.0081721348,"c":2.0279910479,"v":790063.2181595743,"t":1735239600}
{"o":2.0279910479,"h":2.0348686849,"l":2.0055052323,"c":2.0195494611,"v":913262.3235425674,"t":1735243200}
{"o":2.0195494611,"h":2.0361718191,"l":2.0003033573,"c":2.0312902516,"v":971619.2076790227,"t":1735246800}
{"o":2.0312902516,"h":2.0378168435,"l":2.024124186,"c":2.0268388088,"v":839056.5086098862,"t":1735250400}
{"o":2.0268388088,"h":2.0289215765,"l":2.0059993234,"c":2.020402662,"v":859887.3599868227,"t":1735254000}
{"o":2.020402662,"h":2.0294533301,"l":2.0073542901,"c":2.0265820146,"v":900959.4043674886,"t":1735257600}
{"o":2.0265820146,"h":2.0363574509,"l":2.0010294193,"c":2.0258175393,"v":755845.2883431831,"t":1735261200}
{"o":2.0258175393,"h":2.040409727,"l":2.0161816211,"c":2.0240120152,"v":779563.550365979,"t":1735264800}
{"o":2.0240120152,"h":2.0350447496,"l":2.0193243257,"c":2.0305490908,"v":745017.8852055038,"t":1735268400}
{"o":2.0305490908,"h":2.0550808658,"l":2.0300451334,"c":2.0344917937,"v":763147.4926693661,"t":1735272000}
{"o":2.0344917937,"h":2.0373613531,"l":1.9953486725,"c":2.0280442985,"v":804524.1483082683,"t":1735275600}
{"o":2.0280442985,"h":2.0470865941,"l":2.0280442985,"c":2.0466707045,"v":810381.0856843749,"t":1735279200}
{"o":2.0466707045,"h":2.0489977847,"l":1.9914744018,"c":2.0007333669,"v":1022726.6998260407,"t":1735282800}
{"o":2.0007333669,"h":2.0412110678,"l":2.0005583916,"c":2.0257091522,"v":1000863.8163869373,"t":1735286400}
{"o":2.0257091522,"h":2.0835813574,"l":2.0243531598,"c":2.0695446176,"v":1300951.2515217348,"t":1735290000}
{"o":2.0695446176,"h":2.0765461537,"l":2.0249893298,"c":2.0470890995,"v":861281.2491066502,"t":1735293600}
{"o":2.0470890995,"h":2.0526830844,"l":2.0378457925,"c":2.0509940923,"v":827013.268665984,"t":1735297200}
{"o":2.0509940923,"h":2.052064245,"l":2.0420607051,"c":2.0454409182,"v":808209.2532208271,"t":1735300800}
{"o":2.0454409182,"h":2.0477591404,"l":2.0262717785,"c":2.0309523923,"v":833146.7081482019,"t":1735304400}
{"o":2.0309523923,"h":2.0323138491,"l":1.9953272605,"c":2.0092824647,"v":1048704.5242180678,"t":1735308000}
{"o":2.0092824647,"h":2.0098746627,"l":1.9609090265,"c":1.9729838127,"v":1277524.5689087852,"t":1735311600}
{"o":1.9729838127,"h":1.9785488377,"l":1.9546871388,"c":1.9770520589,"v":1150148.8973051396,"t":1735315200}
{"o":1.9770520589,"h":1.9987315426,"l":1.9568134689,"c":1.9950480215,"v":1100025.8948588665,"t":1735318800}
{"o":1.9950480215,"h":2.0070662182,"l":1.9897109954,"c":2.0042480062,"v":806068.049560477,"t":1735322400}
{"o":2.0042480062,"h":2.0075461651,"l":1.9800569076,"c":2.0028685447,"v":877604.7359094835,"t":1735326000}
{"o":2.0028685447,"h":2.0039861276,"l":1.9759898673,"c":1.9930054727,"v":866644.4423843641,"t":1735329600}
{"o":1.9930054727,"h":1.9956843119,"l":1.9785959666,"c":1.9797833819,"v":809409.5915376798,"t":1735333200}
{"o":1.9797833819,"h":1.9922639728,"l":1.9719575643,"c":1.9811324949,"v":755211.6239431987,"t":1735336800}
{"o":1.9811324949,"h":1.984143882,"l":1.962630328,"c":1.9747179994,"v":800856.8918438207,"t":1735340400}
{"o":1.9747179994,"h":1.9885667696,"l":1.9729189776,"c":1.9849524109,"v":919263.6139312958,"t":1735344000}
{"o":1.9849524109,"h":2.0034487499,"l":1.9753620581,"c":1.9855256078,"v":847048.9283765183,"t":1735347600}
{"o":1.9855256078,"h":1.9981914817,"l":1.9584748424,"c":1.9726522785,"v":853391.1143525466,"t":1735351200}
{"o":1.9726522785,"h":1.9916280214,"l":1.9702449169,"c":1.9823658431,"v":817910.7865718168,"t":1735354800}
{"o":1.9823658431,"h":1.9856589864,"l":1.9747038466,"c":1.9763901699,"v":655046.8882343582,"t":1735358400}
{"o":1.9763901699,"h":1.9956763148,"l":1.9669910057,"c":1.9913323666,"v":679940.8624134761,"t":1735362000}
{"o":1.9913323666,"h":1.9942366517,"l":1.9830131332,"c":1.9894877866,"v":654281.5986060534,"t":1735365600}
{"o":1.9894877866,"h":1.9965504186,"l":1.9807635616,"c":1.9835272024,"v":674468.1434358798,"t":1735369200}
{"o":1.9835272024,"h":1.9975610546,"l":1.9719580861,"c":1.9962231411,"v":666432.00209851,"t":1735372800}
{"o":1.9962231411,"h":2.0100659649,"l":1.9939692972,"c":1.996209864,"v":661363.9819000331,"t":1735376400}
{"o":1.996209864,"h":1.9994931012,"l":1.9880670474,"c":1.9911396692,"v":680255.7486548598,"t":1735380000}
{"o":1.9911396692,"h":2.0216691873,"l":1.9907549645,"c":2.0060034888,"v":736705.2295605412,"t":1735383600}
{"o":2.0060034888,"h":2.0188036601,"l":1.9984744293,"c":2.0018835927,"v":733898.2412729283,"t":1735387200}
{"o":2.0018835927,"h":2.0204775993,"l":2.0012480619,"c":2.016973549,"v":880588.6224809536,"t":1735390800}
{"o":2.016973549,"h":2.0416961464,"l":2.0091189138,"c":2.0332313047,"v":1161141.1486549231,"t":1735394400}
{"o":2.0332313047,"h":2.0496377012,"l":2.0332266435,"c":2.0379091443,"v":1011442.0068544946,"t":1735398000}
{"o":2.0379091443,"h":2.0640053879,"l":2.0318942771,"c":2.0635992025,"v":1021566.7394634475,"t":1735401600}
{"o":2.0635992025,"h":2.0961552264,"l":2.0632060126,"c":2.0870512491,"v":1060724.8525188696,"t":1735405200}
{"o":2.0870512491,"h":2.1007591343,"l":2.0730480212,"c":2.0755353166,"v":945203.0312583382,"t":1735408800}
{"o":2.0755353166,"h":2.0800000023,"l":2.0715564386,"c":2.0765123388,"v":878468.4643476037,"t":1735412400}
{"o":2.0765123388,"h":2.0790998367,"l":2.0556187199,"c":2.0703551586,"v":718032.8124764734,"t":1735416000}
{"o":2.0703551586,"h":2.0847616348,"l":2.0664753248,"c":2.0832302939,"v":760208.5648527889,"t":1735419600}
{"o":2.0832302939,"h":2.1115734407,"l":2.0787468047,"c":2.091200542,"v":850801.3329581433,"t":1735423200}
{"o":2.091200542,"h":2.0989420969,"l":2.081527215,"c":2.0946507863,"v":937186.8104866825,"t":1735426800}
{"o":2.0946507863,"h":2.0968146385,"l":2.0758871063,"c":2.0785623792,"v":932336.4301756279,"t":1735430400}
{"o":2.0785623792,"h":2.0840054342,"l":2.0488079439,"c":2.0637697807,"v":827395.2115776491,"t":1735434000}
{"o":2.0637697807,"h":2.0869934516,"l":2.0617272082,"c":2.0754541576,"v":790253.1895397725,"t":1735437600}
{"o":2.0754541576,"h":2.0890893426,"l":2.0705879245,"c":2.0870631972,"v":1069203.1722769239,"t":1735441200}
{"o":1.5610186582,"h":1.5629403253,"l":1.5581904719,"c":1.5608939427,"v":380155.7770190337,"t":1728244800}
{"o":1.5608939427,"h":1.5666385082,"l":1.5488060521,"c":1.5501741025,"v":392220.4570027255,"t":1728248400}
{"o":1.5501741025,"h":1.5612216371,"l":1.550035551,"c":1.5598444855,"v":357899.5850234181,"t":1728252000}
{"o":1.5598444855,"h":1.5749240481,"l":1.5598171754,"c":1.5719456927,"v":430112.5334137317,"t":1728255600}
{"o":1.5719456927,"h":1.6035777352,"l":1.5659077193,"c":1.6015597985,"v":687385.8222378105,"t":1728259200}
{"o":1.6015597985,"h":1.6146600466,"l":1.5956559989,"c":1.6140409539,"v":603145.9431759345,"t":1728262800}
{"o":1.6140409539,"h":1.620329813,"l":1.6009163712,"c":1.6043583243,"v":510915.0757243732,"t":1728266400}
{"o":1.6043583243,"h":1.6110890052,"l":1.5996682792,"c":1.6088153362,"v":525001.7763133823,"t":1728270000}
{"o":1.6088153362,"h":1.6152267619,"l":1.6046104219,"c":1.6051852628,"v":350937.4378112106,"t":1728273600}
{"o":1.6051852628,"h":1.6107394345,"l":1.5962528636,"c":1.5970968875,"v":351732.2192520947,"t":1728277200}
{"o":1.5970968875,"h":1.6048103604,"l":1.5956202084,"c":1.6048103604,"v":363373.4665504733,"t":1728280800}
{"o":1.6048103604,"h":1.6048103604,"l":1.5872978733,"c":1.5888431528,"v":487052.2892122161,"t":1728284400}
{"o":1.5888431528,"h":1.6012298266,"l":1.5876909732,"c":1.5928424442,"v":425854.2072554424,"t":1728288000}
{"o":1.5928424442,"h":1.5955811869,"l":1.5745469202,"c":1.581692009,"v":443106.3606669757,"t":1728291600}
{"o":1.581692009,"h":1.581692009,"l":1.5677930593,"c":1.5736693071,"v":383018.7337353702,"t":1728295200}
{"o":1.5736693071,"h":1.5817075159,"l":1.5622548191,"c":1.5812038048,"v":405773.9351883141,"t":1728298800}
{"o":1.5812038048,"h":1.5818153986,"l":1.5695119346,"c":1.5720160358,"v":498334.4029959007,"t":1728302400}
{"o":1.5720160358,"h":1.5877142679,"l":1.5704224435,"c":1.5868614868,"v":564252.2182743171,"t":1728306000}
{"o":1.5868614868,"h":1.6342240344,"l":1.585625042,"c":1.6150179682,"v":933578.0110301331,"t":1728309600}
{"o":1.6150179682,"h":1.6154380551,"l":1.5919361835,"c":1.5956491613,"v":725753.8278050288,"t":1728313200}
{"o":1.5956491613,"h":1.6034417057,"l":1.5857445095,"c":1.600797974,"v":698738.010775558,"t":1728316800}
{"o":1.600797974,"h":1.6024470481,"l":1.5918379916,"c":1.5998599829,"v":534715.2621950485,"t":1728320400}
{"o":1.5998599829,"h":1.6003866688,"l":1.5618129401,"c":1.5632985371,"v":790256.4096524067,"t":1728324000}
{"o":1.5632985371,"h":1.581097325,"l":1.5624339659,"c":1.5782104877,"v":581330.3253611351,"t":1728327600}
{"o":1.5782104877,"h":1.5803433639,"l":1.5618498813,"c":1.5632380799,"v":609022.2426665071,"t":1728331200}
{"o":1.5632380799,"h":1.5776573678,"l":1.5541666652,"c":1.575552979,"v":392019.308817406,"t":1728334800}
{"o":1.575552979,"h":1.5763229464,"l":1.5482525965,"c":1.5506023371,"v":458001.3785611988,"t":1728338400}
{"o":1.5506023371,"h":1.5627274568,"l":1.5396544735,"c":1.5449361222,"v":686950.6048637916,"t":1728342000}
{"o":1.5449361222,"h":1.5566815419,"l":1.5399787113,"c":1.5534390853,"v":612701.5652469171,"t":1728345600}
{"o":1.5534390853,"h":1.5606322881,"l":1.5439342015,"c":1.5569789472,"v":455183.0212988291,"t":1728349200}
{"o":1.5569789472,"h":1.5620957728,"l":1.5458352106,"c":1.5599222733,"v":457975.0747098433,"t":1728352800}
{"o":1.5599222733,"h":1.5599222733,"l":1.5508524029,"c":1.5526368895,"v":387543.0304394737,"t":1728356400}
{"o":1.5526368895,"h":1.5567717858,"l":1.5417615411,"c":1.5478011058,"v":417835.0670479593,"t":1728360000}
{"o":1.5478011058,"h":1.5493162074,"l":1.5330656876,"c":1.5422980772,"v":447877.0369302242,"t":1728363600}
{"o":1.5422980772,"h":1.5489167333,"l":1.5261332762,"c":1.5455084456,"v":440926.422446419,"t":1728367200}
{"o":1.5455084456,"h":1.5456501125,"l":1.5225148179,"c":1.5351623616,"v":459765.7562780982,"t":1728370800}
{"o":1.5351623616,"h":1.5424038644,"l":1.5307360833,"c":1.5402463991,"v":395418.6979588114,"t":1728374400}
{"o":1.5402463991,"h":1.544884403,"l":1.5331022083,"c":1.5418210736,"v":369487.5538445776,"t":1728378000}
{"o":1.5418210736,"h":1.5485664199,"l":1.5374845151,"c":1.5459508809,"v":347166.4909395938,"t":1728381600}
{"o":1.5459508809,"h":1.552467707,"l":1.5438970509,"c":1.5504225074,"v":331266.7931630809,"t":1728385200}
{"o":1.5504225074,"h":1.5511845565,"l":1.5367412262,"c":1.5375830205,"v":376617.4294976499,"t":1728388800}
{"o":1.5375830205,"h":1.5562532281,"l":1.5304712868,"c":1.5551137175,"v":499082.7649497003,"t":1728392400}
{"o":1.5551137175,"h":1.5614393697,"l":1.5277981718,"c":1.5454851216,"v":700026.6010747299,"t":1728396000}
{"o":1.5454851216,"h":1.5484093495,"l":1.5143447262,"c":1.5320756829,"v":704771.2972929042,"t":1728399600}
{"o":1.5320756829,"h":1.5435136567,"l":1.5205785351,"c":1.5418698343,"v":611638.2266285605,"t":1728403200}
{"o":1.5418698343,"h":1.5441201936,"l":1.5256882645,"c":1.5374463402,"v":531321.0074215044,"t":1728406800}
{"o":1.5374463402,"h":1.5435373554,"l":1.5231212428,"c":1.5331615136,"v":510431.3175150065,"t":1728410400}
{"o":1.5331615136,"h":1.5454833221,"l":1.525681176,"c":1.5413480984,"v":568872.3687048905,"t":1728414000}
{"o":1.5413480984,"h":1.5495274846,"l":1.53772997,"c":1.5495274846,"v":491440.764896505,"t":1728417600}
{"o":1.5495274846,"h":1.5521358236,"l":1.5444874147,"c":1.5468608623,"v":522855.3023338178,"t":1728421200}
{"o":1.5468608623,"h":1.5474373632,"l":1.5358254316,"c":1.5370352968,"v":533062.014183642,"t":1728424800}
{"o":1.5370352968,"h":1.5408628919,"l":1.5304082731,"c":1.5400491015,"v":362731.1070848905,"t":1728428400}
{"o":1.5400491015,"h":1.5473581955,"l":1.535103917,"c":1.547302138,"v":533008.658125653,"t":1728432000}
{"o":1.547302138,"h":1.5594960944,"l":1.5445135529,"c":1.5528316462,"v":823904.9235844576,"t":1728435600}
{"o":1.5528316462,"h":1.5542984761,"l":1.5433631534,"c":1.5445371027,"v":489387.0295763336,"t":1728439200}
{"o":1.5445371027,"h":1.551148192,"l":1.5394474168,"c":1.5440984509,"v":444367.4601270892,"t":1728442800}
{"o":1.5440984509,"h":1.545651472,"l":1.5356204635,"c":1.537837139,"v":358821.1054710145,"t":1728446400}
{"o":1.537837139,"h":1.5482450276,"l":1.5341209117,"c":1.546222584,"v":400901.4408317768,"t":1728450000}
{"o":1.546222584,"h":1.5475499078,"l":1.5373589057,"c":1.5399886001,"v":540976.8397450567,"t":1728453600}
{"o":1.5399886001,"h":1.5400042673,"l":1.530572874,"c":1.5352545376,"v":402501.3307802337,"t":1728457200}
{"o":1.5352545376,"h":1.5390511966,"l":1.5281808112,"c":1.5329065777,"v":374029.33175879,"t":1728460800}
{"o":1.5329065777,"h":1.5370498968,"l":1.5301424818,"c":1.5359847178,"v":411216.9715147021,"t":1728464400}
{"o":1.5359847178,"h":1.5381986723,"l":1.5273915547,"c":1.5295758138,"v":403398.2296496001,"t":1728468000}
{"o":1.5295758138,"h":1.5365877537,"l":1.5284578041,"c":1.5355304158,"v":380815.7484647161,"t":1728471600}
{"o":1.5355304158,"h":1.5369118429,"l":1.5134209734,"c":1.5207656801,"v":550809.7744300922,"t":1728475200}
{"o":1.5207656801,"h":1.5245586031,"l":1.5038844814,"c":1.5130786129,"v":690548.3557538957,"t":1728478800}
{"o":1.5130786129,"h":1.5234531314,"l":1.508649086,"c":1.5152897351,"v":621350.1329963342,"t":1728482400}
{"o":1.5152897351,"h":1.5348809497,"l":1.5152064438,"c":1.531938496,"v":587115.9579926268,"t":1728486000}
{"o":1.531938496,"h":1.5324419301,"l":1.5075781802,"c":1.5108159766,"v":703987.3740749838,"t":1728489600}
{"o":1.5108159766,"h":1.5169369352,"l":1.505811295,"c":1.5137442987,"v":653357.9968685987,"t":1728493200}
{"o":1.5137442987,"h":1.5165310475,"l":1.4998317908,"c":1.5074108136,"v":709356.4904977606,"t":1728496800}
{"o":1.5074108136,"h":1.5134154692,"l":1.4962684642,"c":1.512390134,"v":710790.7356202406,"t":1728500400}
{"o":1.512390134,"h":1.512445638,"l":1.4872307401,"c":1.4886055467,"v":814421.3609022137,"t":1728504000}
{"o":1.4886055467,"h":1.5022960881,"l":1.486728719,"c":1.4993614388,"v":514947.8843290118,"t":1728507600}
{"o":1.4993614388,"h":1.5004540604,"l":1.4924175021,"c":1.4925033224,"v":573333.5575930576,"t":1728511200}
{"o":1.4925033224,"h":1.4981445173,"l":1.491582517,"c":1.494356739,"v":301455.0274929726,"t":1728514800}
{"o":1.494356739,"h":1.494356739,"l":1.4758784019,"c":1.484742474,"v":469195.9113525522,"t":1728518400}
{"o":1.484742474,"h":1.4995997934,"l":1.4843353144,"c":1.4945467119,"v":450995.0156814852,"t":1728522000}
{"o":1.4945467119,"h":1.5005728715,"l":1.4931197775,"c":1.4982440126,"v":410558.9545106399,"t":1728525600}
{"o":1.4982440126,"h":1.5053470711,"l":1.4953972888,"c":1.4996156831,"v":322784.1813147033,"t":1728529200}
{"o":1.4996156831,"h":1.5045067905,"l":1.4974364614,"c":1.4995888663,"v":322233.9336916361,"t":1728532800}
{"o":1.4995888663,"h":1.5099019642,"l":1.4954709557,"c":1.5072158527,"v":402176.353475499,"t":1728536400}
{"o":1.5072158527,"h":1.5086421388,"l":1.5024512784,"c":1.5061303798,"v":348161.6365843627,"t":1728540000}
{"o":1.5061303798,"h":1.5064590497,"l":1.4977331407,"c":1.4977331407,"v":375880.6505421688,"t":1728543600}
{"o":1.4977331407,"h":1.5026392473,"l":1.485643924,"c":1.4863435043,"v":402017.3035891231,"t":1728547200}
{"o":1.4863435043,"h":1.4885064017,"l":1.4704204293,"c":1.4842864785,"v":415671.1288500546,"t":1728550800}
{"o":1.4842864785,"h":1.4974299011,"l":1.4831526004,"c":1.4954888469,"v":373756.6582153764,"t":1728554400}
{"o":1.4954888469,"h":1.5059874651,"l":1.492923077,"c":1.505206488,"v":383024.3665471054,"t":1728558000}
{"o":1.505206488,"h":1.5088373786,"l":1.4817231789,"c":1.4904246461,"v":653011.5883226859,"t":1728561600}
{"o":1.4904246461,"h":1.5030664533,"l":1.4718696253,"c":1.4806604104,"v":604740.423343253,"t":1728565200}
{"o":1.4806604104,"h":1.4866560055,"l":1.4603073077,"c":1.4737909477,"v":642807.9021165643,"t":1728568800}
{"o":1.4737909477,"h":1.4870389889,"l":1.4683101046,"c":1.4869665207,"v":532674.5809783771,"t":1728572400}
{"o":1.4869665207,"h":1.4913598897,"l":1.476754457,"c":1.4798880435,"v":546055.6440730627,"t":1728576000}
{"o":1.4798880435,"h":1.4847817169,"l":1.4627693118,"c":1.4651232743,"v":633706.4845527589,"t":1728579600}
{"o":1.4651232743,"h":1.4723298862,"l":1.4525524613,"c":1.4716598108,"v":812992.104585954,"t":1728583200}
{"o":1.4716598108,"h":1.4820436891,"l":1.4681282237,"c":1.4811789415,"v":570123.4136098418,"t":1728586800}
{"o":1.4811789415,"h":1.4888576379,"l":1.4708410121,"c":1.4755424005,"v":520530.8857401543,"t":1728590400}
{"o":1.4755424005,"h":1.4876195427,"l":1.4722257076,"c":1.4869504657,"v":438476.8776754241,"t":1728594000}
{"o":1.4869504657,"h":1.4937095463,"l":1.4777523273,"c":1.4865480088,"v":478769.6330291968,"t":1728597600}
{"o":1.4865480088,"h":1.4924633832,"l":1.4864266498,"c":1.4917465941,"v":420499.891098097,"t":1728601200}
{"o":1.4917465941,"h":1.499653162,"l":1.4894508788,"c":1.4952923241,"v":554894.4171121905,"t":1728604800}
{"o":1.4952923241,"h":1.5067171928,"l":1.4870235979,"c":1.5033630483,"v":516972.2633535332,"t":1728608400}
{"o":1.5033630483,"h":1.5123944127,"l":1.4982402279,"c":1.5107372307,"v":381756.5615751912,"t":1728612000}
{"o":1.5107372307,"h":1.517802982,"l":1.5103796967,"c":1.5103796967,"v":404852.9701749536,"t":1728615600}
{"o":1.5103796967,"h":1.5138220613,"l":1.5074624427,"c":1.5133722617,"v":341717.8989473396,"t":1728619200}
{"o":1.5133722617,"h":1.5166028787,"l":1.5104978359,"c":1.5116043407,"v":322152.215929354,"t":1728622800}
{"o":1.5116043407,"h":1.5221281224,"l":1.5114377781,"c":1.5183120018,"v":405731.7337225279,"t":1728626400}
{"o":1.5183120018,"h":1.523904359,"l":1.5131787832,"c":1.5141345042,"v":369246.8619573101,"t":1728630000}
{"o":1.5141345042,"h":1.5195256984,"l":1.5118130224,"c":1.5168576507,"v":349140.5833263794,"t":1728633600}
{"o":1.5168576507,"h":1.5261991375,"l":1.5167220591,"c":1.5246545001,"v":426687.8647687417,"t":1728637200}
{"o":1.5246545001,"h":1.5324068271,"l":1.519617662,"c":1.5221949327,"v":433368.8150041708,"t":1728640800}
{"o":1.5221949327,"h":1.5266844224,"l":1.518274649,"c":1.5228872033,"v":371781.6735897921,"t":1728644400}
{"o":1.5228872033,"h":1.5356122502,"l":1.5210683078,"c":1.5341965248,"v":516464.7503954281,"t":1728648000}
{"o":1.5341965248,"h":1.5436494792,"l":1.5266825974,"c":1.5405532642,"v":585578.1108046444,"t":1728651600}
{"o":1.5405532642,"h":1.5488749256,"l":1.5394652581,"c":1.5436521698,"v":692847.6128216072,"t":1728655200}
{"o":1.5436521698,"h":1.5613171311,"l":1.5414210173,"c":1.549635866,"v":823039.9933198952,"t":1728658800}
{"o":1.549635866,"h":1.5549580967,"l":1.5443113014,"c":1.5540730305,"v":714655.5813088097,"t":1728662400}
{"o":1.5540730305,"h":1.5690602336,"l":1.537835043,"c":1.567254673,"v":768943.6549930095,"t":1728666000}
{"o":1.567254673,"h":1.5692591127,"l":1.5577629526,"c":1.5653551132,"v":672377.1392719432,"t":1728669600}
{"o":1.5653551132,"h":1.5730113863,"l":1.5586531864,"c":1.5614980447,"v":618899.0604046173,"t":1728673200}
{"o":1.5614980447,"h":1.5687463053,"l":1.5581499834,"c":1.5674946528,"v":501458.0546953615,"t":1728676800}
{"o":1.5674946528,"h":1.5716581593,"l":1.5649605491,"c":1.565926357,"v":495483.0671837085,"t":1728680400}
{"o":1.565926357,"h":1.5682322393,"l":1.5588804288,"c":1.5649796313,"v":515827.4853466101,"t":1728684000}
{"o":1.5649796313,"h":1.5659950045,"l":1.5576648192,"c":1.5613374366,"v":482259.2386301477,"t":1728687600}
{"o":1.5613374366,"h":1.5730508087,"l":1.560809741,"c":1.5694060619,"v":567455.6190024869,"t":1728691200}
{"o":1.5694060619,"h":1.5748857754,"l":1.5634715431,"c":1.5648572247,"v":464123.1396122142,"t":1728694800}
{"o":1.5648572247,"h":1.5657438675,"l":1.5536246079,"c":1.5561290344,"v":402473.0516512105,"t":1728698400}
{"o":1.5561290344,"h":1.5587086617,"l":1.5522919278,"c":1.557342081,"v":406096.1121354419,"t":1728702000}
{"o":1.557342081,"h":1.5658209391,"l":1.5569242653,"c":1.5600683189,"v":400434.4555434526,"t":1728705600}
{"o":1.5600683189,"h":1.5657688728,"l":1.5590701553,"c":1.5648690812,"v":365356.5782100867,"t":1728709200}
{"o":1.5648690812,"h":1.5663338854,"l":1.5618594121,"c":1.5634256778,"v":388522.0196023435,"t":1728712800}
{"o":1.5634256778,"h":1.5656714215,"l":1.5592108489,"c":1.5624198331,"v":441417.3485841934,"t":1728716400}
{"o":1.5624198331,"h":1.5653086692,"l":1.5607385691,"c":1.563072425,"v":383654.8063690991,"t":1728720000}
{"o":1.563072425,"h":1.564843181,"l":1.560441247,"c":1.564843181,"v":357608.3529601317,"t":1728723600}
{"o":1.564843181,"h":1.5756129697,"l":1.5624363847,"c":1.5745360383,"v":465130.7481638051,"t":1728727200}
{"o":1.5745360383,"h":1.5834095054,"l":1.5681416875,"c":1.5695565398,"v":457713.5046375715,"t":1728730800}
{"o":1.5695565398,"h":1.5798455227,"l":1.5648218437,"c":1.5772652889,"v":732956.7544001653,"t":1728734400}
{"o":1.5772652889,"h":1.5802186063,"l":1.5695251507,"c":1.5720646133,"v":576381.8350879011,"t":1728738000}
{"o":1.5720646133,"h":1.5806467452,"l":1.5685984393,"c":1.5765927038,"v":568475.5340605977,"t":1728741600}
{"o":1.5765927038,"h":1.5798365989,"l":1.5635312913,"c":1.5678463705,"v":615345.4983992127,"t":1728745200}
{"o":1.5678463705,"h":1.5795774301,"l":1.5650319148,"c":1.5713168863,"v":710025.279134886,"t":1728748800}
{"o":1.5713168863,"h":1.581840212,"l":1.5658333936,"c":1.5766829894,"v":614886.2056459123,"t":1728752400}
{"o":1.5766829894,"h":1.5797052766,"l":1.5677289912,"c":1.5713512001,"v":513501.6120600643,"t":1728756000}
{"o":1.5713512001,"h":1.5784129167,"l":1.5689043537,"c":1.5750091201,"v":427752.7367457224,"t":1728759600}
{"o":1.5750091201,"h":1.5766562411,"l":1.5728837184,"c":1.5744764929,"v":408243.6530726317,"t":1728763200}
{"o":1.5744764929,"h":1.5863732847,"l":1.5719532526,"c":1.5745833021,"v":479267.7221095936,"t":1728766800}
{"o":1.5745833021,"h":1.5797850266,"l":1.5712337765,"c":1.5780285004,"v":455304.3287721401,"t":1728770400}
{"o":1.5780285004,"h":1.5791215351,"l":1.5699908556,"c":1.5710140526,"v":488651.3970233327,"t":1728774000}
{"o":1.5710140526,"h":1.5785632204,"l":1.5706356983,"c":1.5737160027,"v":463843.9379105473,"t":1728777600}
{"o":1.5737160027,"h":1.5743702136,"l":1.5597834952,"c":1.5662537386,"v":451929.0376409913,"t":1728781200}
{"o":1.5662537386,"h":1.5681315452,"l":1.5637985418,"c":1.5679357321,"v":410260.5111812703,"t":1728784800}
{"o":1.5679357321,"h":1.5682152428,"l":1.5404120719,"c":1.5590662216,"v":439117.2100045901,"t":1728788400}
{"o":1.5590662216,"h":1.5674128603,"l":1.558342758,"c":1.5660660549,"v":445552.5664684044,"t":1728792000}
{"o":1.5660660549,"h":1.5742911819,"l":1.5647275882,"c":1.5718344121,"v":539623.2978006466,"t":1728795600}
{"o":1.5718344121,"h":1.577036721,"l":1.5693791903,"c":1.5711599799,"v":423468.7863811793,"t":1728799200}
{"o":1.5711599799,"h":1.5751089153,"l":1.5654806765,"c":1.5711322295,"v":466727.6377626444,"t":1728802800}
{"o":1.5711322295,"h":1.5779255621,"l":1.5702570564,"c":1.5734734288,"v":477656.6634650327,"t":1728806400}
{"o":1.5734734288,"h":1.5905492658,"l":1.5727842048,"c":1.5842180774,"v":480760.5142452708,"t":1728810000}
{"o":1.5842180774,"h":1.5918207136,"l":1.5788638135,"c":1.578882124,"v":480356.1661691514,"t":1728813600}
{"o":1.578882124,"h":1.58344485,"l":1.5709018702,"c":1.5723091589,"v":536414.3362895154,"t":1728817200}
{"o":1.5723091589,"h":1.5839303582,"l":1.5712106189,"c":1.5808076097,"v":572422.3047009967,"t":1728820800}
{"o":1.5808076097,"h":1.5884728861,"l":1.5791423969,"c":1.5792430189,"v":527897.2422463663,"t":1728824400}
{"o":1.5792430189,"h":1.5803062646,"l":1.5535858187,"c":1.5599994329,"v":595546.5927468495,"t":1728828000}
{"o":1.5599994329,"h":1.5665575065,"l":1.5437313756,"c":1.5592684689,"v":692449.556829468,"t":1728831600}
{"o":1.5592684689,"h":1.5682096962,"l":1.5508689099,"c":1.5660178237,"v":603969.4239858335,"t":1728835200}
{"o":1.5660178237,"h":1.5784002543,"l":1.5509163689,"c":1.5604773277,"v":578336.5918796702,"t":1728838800}
{"o":1.5604773277,"h":1.5645604247,"l":1.551896964,"c":1.5593837618,"v":584306.8922921509,"t":1728842400}
{"o":1.5593837618,"h":1.5795227694,"l":1.5550694494,"c":1.5667358589,"v":1240421.6724613004,"t":1728846000}
{"o":1.5667358589,"h":1.5707946197,"l":1.5491856642,"c":1.5702498626,"v":798645.9727073513,"t":1728849600}
{"o":1.5702498626,"h":1.5878272505,"l":1.5664777129,"c":1.5863704996,"v":588023.9806653779,"t":1728853200}
{"o":1.5863704996,"h":1.5966234895,"l":1.580761314,"c":1.5853389342,"v":621489.8146039948,"t":1728856800}
{"o":1.5853389342,"h":1.5858357657,"l":1.5714091619,"c":1.5847020539,"v":509400.0065393914,"t":1728860400}
{"o":1.5847020539,"h":1.5872708077,"l":1.574784143,"c":1.5787211453,"v":532911.6976478276,"t":1728864000}
{"o":1.5787211453,"h":1.591339892,"l":1.578680618,"c":1.5855610031,"v":675682.9315143636,"t":1728867600}
{"o":1.5855610031,"h":1.5967352288,"l":1.5782625332,"c":1.5923816568,"v":590979.0204677606,"t":1728871200}
{"o":1.5923816568,"h":1.6408223825,"l":1.5917942669,"c":1.6357223106,"v":846815.0939231472,"t":1728874800}
{"o":1.6357223106,"h":1.6502844917,"l":1.6197947873,"c":1.6327031543,"v":863731.2100576884,"t":1728878400}
{"o":1.6327031543,"h":1.6362148504,"l":1.6181399049,"c":1.6243962342,"v":545221.6724564621,"t":1728882000}
{"o":1.6243962342,"h":1.6426485754,"l":1.6194100742,"c":1.6304614048,"v":561877.8859761879,"t":1728885600}
{"o":1.6304614048,"h":1.6419815938,"l":1.6261253646,"c":1.6410007452,"v":643185.7049481443,"t":1728889200}
{"o":1.6410007452,"h":1.6446719205,"l":1.6309725973,"c":1.6351975009,"v":614424.4603360329,"t":1728892800}
{"o":1.6351975009,"h":1.6478882837,"l":1.6306904755,"c":1.6407901715,"v":638830.548267976,"t":1728896400}
{"o":1.6407901715,"h":1.651342974,"l":1.6376252555,"c":1.642447569,"v":606588.9528804821,"t":1728900000}
{"o":1.642447569,"h":1.6503172685,"l":1.6374149594,"c":1.6420548744,"v":534086.0939311151,"t":1728903600}
{"o":1.6420548744,"h":1.6555494983,"l":1.6259036477,"c":1.6430897124,"v":546637.4741708017,"t":1728907200}
{"o":1.6430897124,"h":1.6537609818,"l":1.6370444119,"c":1.6486212937,"v":702867.1099203259,"t":1728910800}
{"o":1.6486212937,"h":1.6732446524,"l":1.6477264431,"c":1.6627842878,"v":1152188.106154629,"t":1728914400}
{"o":1.6627842878,"h":1.6956344767,"l":1.6624447705,"c":1.6810791648,"v":1257851.4861644325,"t":1728918000}
{"o":1.6810791648,"h":1.6833717875,"l":1.6590846289,"c":1.6636090938,"v":961970.4367327673,"t":1728921600}
{"o":1.6636090938,"h":1.6740958559,"l":1.6620318727,"c":1.6691404787,"v":811383.0594988172,"t":1728925200}
{"o":1.6691404787,"h":1.6766590337,"l":1.6660821045,"c":1.6719890801,"v":807110.0543999337,"t":1728928800}
{"o":1.6719890801,"h":1.6785711311,"l":1.6660745549,"c":1.6697768956,"v":792297.6331327326,"t":1728932400}
{"o":1.6697768956,"h":1.6795035001,"l":1.6669336498,"c":1.6749588049,"v":671073.3896020616,"t":1728936000}
{"o":1.6749588049,"h":1.6814220445,"l":1.6672094175,"c":1.6710743275,"v":634970.1338979645,"t":1728939600}
{"o":1.6710743275,"h":1.695724847,"l":1.670128741,"c":1.6954563233,"v":725231.8010518698,"t":1728943200}
{"o":1.6954563233,"h":1.6955275514,"l":1.6831992728,"c":1.6900909156,"v":618397.8410577497,"t":1728946800}
{"o":1.6900909156,"h":1.6985177351,"l":1.6824966208,"c":1.6897008652,"v":811841.1617498092,"t":1728950400}
{"o":1.6897008652,"h":1.6973276455,"l":1.6817462478,"c":1.6870574099,"v":658876.8680238886,"t":1728954000}
{"o":1.6870574099,"h":1.6959507374,"l":1.682852335,"c":1.6893103761,"v":573171.0856645474,"t":1728957600}
{"o":1.6893103761,"h":1.6903823162,"l":1.6647730176,"c":1.6674788797,"v":637266.797988468,"t":1728961200}
{"o":1.6674788797,"h":1.6771530997,"l":1.6628618721,"c":1.6737557907,"v":543463.9036077765,"t":1728964800}
{"o":1.6737557907,"h":1.6744782427,"l":1.6523428561,"c":1.6555024497,"v":583372.5258630454,"t":1728968400}
{"o":1.6555024497,"h":1.6623165385,"l":1.6488841868,"c":1.6604855794,"v":503553.162055425,"t":1728972000}
{"o":1.6604855794,"h":1.6668794373,"l":1.6595103245,"c":1.6631209328,"v":468209.1541396227,"t":1728975600}
{"o":1.6631209328,"h":1.6683361057,"l":1.6596622766,"c":1.6612576368,"v":452181.3097518315,"t":1728979200}
{"o":1.6612576368,"h":1.6620154321,"l":1.625999152,"c":1.655877937,"v":438302.7244100706,"t":1728982800}
{"o":1.655877937,"h":1.6651564902,"l":1.6526072035,"c":1.6617976345,"v":408359.9011349511,"t":1728986400}
{"o":1.6617976345,"h":1.6624903712,"l":1.6282372862,"c":1.635595239,"v":780059.7771272919,"t":1728990000}
{"o":1.635595239,"h":1.6517542455,"l":1.6310190844,"c":1.647110242,"v":699955.8877059245,"t":1728993600}
{"o":1.647110242,"h":1.7052115873,"l":1.6414466034,"c":1.700840617,"v":1031938.0110655903,"t":1728997200}
{"o":1.700840617,"h":1.7113744922,"l":1.6255993047,"c":1.6352648238,"v":1885177.1027894898,"t":1729000800}
{"o":1.6352648238,"h":1.6609344234,"l":1.6110453491,"c":1.6452505758,"v":1442937.6859767104,"t":1729004400}
{"o":1.6452505758,"h":1.6769769676,"l":1.6423988171,"c":1.6624256083,"v":1051581.3587392394,"t":1729008000}
{"o":1.6624256083,"h":1.6698833657,"l":1.652280371,"c":1.6610421557,"v":926672.1583801642,"t":1729011600}
{"o":1.6610421557,"h":1.6781787892,"l":1.6588203482,"c":1.6637302788,"v":740486.3217436428,"t":1729015200}
{"o":1.6637302788,"h":1.6709153742,"l":1.650173808,"c":1.6642750544,"v":770736.3230912812,"t":1729018800}
{"o":1.6642750544,"h":1.6662794323,"l":1.6344809379,"c":1.6399954057,"v":914224.5866926251,"t":1729022400}
{"o":1.6399954057,"h":1.6477754104,"l":1.6327265855,"c":1.6477754104,"v":718822.3855441117,"t":1729026000}
{"o":1.6477754104,"h":1.6527464977,"l":1.6409263299,"c":1.6421986465,"v":548516.5108388254,"t":1729029600}
{"o":1.6421986465,"h":1.6637328665,"l":1.6259435277,"c":1.6601956795,"v":664873.2108951147,"t":1729033200}
{"o":1.6601956795,"h":1.6634547996,"l":1.6461430991,"c":1.650664262,"v":684629.7523592839,"t":1729036800}
{"o":1.650664262,"h":1.6657506107,"l":1.6418202173,"c":1.6610829386,"v":903032.6887298567,"t":1729040400}
{"o":1.6610829386,"h":1.6749807571,"l":1.6567067711,"c":1.6579017368,"v":802252.9435764701,"t":1729044000}
{"o":1.6579017368,"h":1.6602196726,"l":1.6498402858,"c":1.6555527609,"v":647916.4133416795,"t":1729047600}
{"o":1.6555527609,"h":1.6606462557,"l":1.6436593729,"c":1.6525660044,"v":672510.7202302971,"t":1729051200}
{"o":1.6525660044,"h":1.6594157037,"l":1.6495618233,"c":1.6553861973,"v":549643.9800090755,"t":1729054800}
{"o":1.6553861973,"h":1.6625125909,"l":1.6454428442,"c":1.6527290212,"v":632105.5209238711,"t":1729058400}
{"o":1.6527290212,"h":1.6533177427,"l":1.6417825805,"c":1.6483818439,"v":679869.3877953214,"t":1729062000}
{"o":1.6483818439,"h":1.6622115836,"l":1.6461327045,"c":1.657729855,"v":750995.300173262,"t":1729065600}
{"o":1.657729855,"h":1.667606208,"l":1.6567905722,"c":1.6660794199,"v":459745.1012026697,"t":1729069200}
{"o":1.6660794199,"h":1.6777763308,"l":1.6629636717,"c":1.6722953007,"v":614677.3094848017,"t":1729072800}
{"o":1.6722953007,"h":1.6994794424,"l":1.6664691995,"c":1.6732144747,"v":1550277.1261809033,"t":1729076400}
{"o":1.6732144747,"h":1.6789944343,"l":1.6573260099,"c":1.6683068493,"v":1287672.6359390633,"t":1729080000}
{"o":1.6683068493,"h":1.6730458441,"l":1.6511214882,"c":1.6562892217,"v":845613.1506890221,"t":1729083600}
{"o":1.6562892217,"h":1.6834834506,"l":1.6538785314,"c":1.6651937694,"v":954693.1304834697,"t":1729087200}
{"o":1.6651937694,"h":1.6733793908,"l":1.6533114616,"c":1.6706178823,"v":958820.0518339624,"t":1729090800}
{"o":1.6706178823,"h":1.6734217567,"l":1.6540924395,"c":1.6664366178,"v":984008.0090887352,"t":1729094400}
{"o":1.6664366178,"h":1.6707342777,"l":1.6602840307,"c":1.6642580232,"v":801502.0704425728,"t":1729098000}
{"o":1.6642580232,"h":1.666066469,"l":1.6567009492,"c":1.6574856891,"v":810483.6091574207,"t":1729101600}
{"o":1.6574856891,"h":1.6605943986,"l":1.6535623307,"c":1.6573366469,"v":803285.2349778613,"t":1729105200}
{"o":1.6573366469,"h":1.6657716345,"l":1.6529582124,"c":1.6570959933,"v":803383.7482775153,"t":1729108800}
{"o":1.6570959933,"h":1.6610604129,"l":1.6487393438,"c":1.652176895,"v":685184.156109895,"t":1729112400}
{"o":1.652176895,"h":1.6643613142,"l":1.6516385955,"c":1.6619324799,"v":603877.001070176,"t":1729116000}
{"o":1.6619324799,"h":1.6619324799,"l":1.6533271972,"c":1.6551357959,"v":697659.2486058061,"t":1729119600}
{"o":1.6551357959,"h":1.6697605178,"l":1.6551357959,"c":1.6623706743,"v":758336.8164853234,"t":1729123200}
{"o":1.6623706743,"h":1.6705741207,"l":1.6414887603,"c":1.6691062918,"v":712938.7261768118,"t":1729126800}
{"o":1.6691062918,"h":1.6710478951,"l":1.6509308372,"c":1.6510261282,"v":844118.2840813725,"t":1729130400}
{"o":1.6510261282,"h":1.6611886072,"l":1.6491943283,"c":1.6595586001,"v":749540.4093629377,"t":1729134000}
{"o":1.6595586001,"h":1.6611330954,"l":1.642799159,"c":1.644534849,"v":623684.8082199146,"t":1729137600}
{"o":1.644534849,"h":1.6486084396,"l":1.6349518185,"c":1.6387076236,"v":591094.9657184668,"t":1729141200}
{"o":1.6387076236,"h":1.644795811,"l":1.6338286297,"c":1.6338447285,"v":562181.9392454979,"t":1729144800}
{"o":1.6338447285,"h":1.6380061391,"l":1.6246998041,"c":1.6374815467,"v":599370.2699824813,"t":1729148400}
{"o":1.6374815467,"h":1.6444658462,"l":1.6320839314,"c":1.6440219088,"v":558264.8745206908,"t":1729152000}
{"o":1.6440219088,"h":1.646344229,"l":1.6390325776,"c":1.6421030937,"v":508162.6478709131,"t":1729155600}
{"o":1.6421030937,"h":1.6448529128,"l":1.6240097513,"c":1.6348600392,"v":572953.3265021851,"t":1729159200}
{"o":1.6348600392,"h":1.6369007607,"l":1.6100318763,"c":1.6229889557,"v":607458.4556436469,"t":1729162800}
{"o":1.6229889557,"h":1.636360012,"l":1.6204373448,"c":1.636360012,"v":646533.1171653105,"t":1729166400}
{"o":1.636360012,"h":1.644221943,"l":1.6244062515,"c":1.631776552,"v":814937.1918266515,"t":1729170000}
{"o":1.631776552,"h":1.634149747,"l":1.6094561919,"c":1.6304645482,"v":1017160.176356773,"t":1729173600}
{"o":1.6304645482,"h":1.6423215052,"l":1.619306363,"c":1.6400518647,"v":938168.3163024742,"t":1729177200}
{"o":1.6400518647,"h":1.6403286476,"l":1.6130523404,"c":1.6233567941,"v":818251.2952384807,"t":1729180800}
{"o":1.6233567941,"h":1.6252061633,"l":1.6014489533,"c":1.6037001923,"v":924757.2565756135,"t":1729184400}
{"o":1.6037001923,"h":1.6044416213,"l":1.5834487462,"c":1.5935106255,"v":941805.9017732732,"t":1729188000}
{"o":1.5935106255,"h":1.6058663161,"l":1.5913624342,"c":1.6024105254,"v":765772.8457484718,"t":1729191600}
{"o":1.6024105254,"h":1.6142369577,"l":1.6017486639,"c":1.6050905589,"v":716566.9633283977,"t":1729195200}
{"o":1.6050905589,"h":1.6129359618,"l":1.605073791,"c":1.6105144872,"v":621956.5050657204,"t":1729198800}
{"o":1.6105144872,"h":1.6195267487,"l":1.6105144872,"c":1.6195267487,"v":561259.8941062391,"t":1729202400}
{"o":1.6195267487,"h":1.6195267487,"l":1.6113939294,"c":1.614395964,"v":495426.5556840419,"t":1729206000}
{"o":1.614395964,"h":1.6172203086,"l":1.6056965586,"c":1.6071429656,"v":597580.8467422948,"t":1729209600}
{"o":1.6071429656,"h":1.6389537,"l":1.6051790724,"c":1.6347512713,"v":699719.3382975957,"t":1729213200}
{"o":1.6347512713,"h":1.6445474394,"l":1.6307066954,"c":1.6433283898,"v":700575.7817384717,"t":1729216800}
{"o":1.6433283898,"h":1.643838783,"l":1.6280427628,"c":1.6295997902,"v":674293.7851894364,"t":1729220400}
{"o":1.6295997902,"h":1.6387596649,"l":1.6295809586,"c":1.635560684,"v":587069.4345467519,"t":1729224000}
{"o":1.635560684,"h":1.6422869659,"l":1.6328897174,"c":1.6421891447,"v":648009.0253060297,"t":1729227600}
{"o":1.6421891447,"h":1.6524813882,"l":1.64028185,"c":1.648719887,"v":672084.4624099213,"t":1729231200}
{"o":1.648719887,"h":1.6546597557,"l":1.6450964502,"c":1.6516187974,"v":700310.2910156909,"t":1729234800}
{"o":1.6516187974,"h":1.6558006467,"l":1.6471910232,"c":1.6490045336,"v":553241.9154926102,"t":1729238400}
{"o":1.6490045336,"h":1.6536533802,"l":1.6439242722,"c":1.6467909795,"v":600625.9111586345,"t":1729242000}
{"o":1.6467909795,"h":1.6517923642,"l":1.6455053419,"c":1.6486729062,"v":510979.0802401484,"t":1729245600}
{"o":1.6486729062,"h":1.6524677267,"l":1.6396399202,"c":1.6415150301,"v":593787.0997741297,"t":1729249200}
{"o":1.6415150301,"h":1.6449601795,"l":1.6320295489,"c":1.6351177985,"v":666231.6994287109,"t":1729252800}
{"o":1.6351177985,"h":1.6513069,"l":1.6334339823,"c":1.6500506276,"v":744331.1954685056,"t":1729256400}
{"o":1.6500506276,"h":1.6604041508,"l":1.6418987795,"c":1.6569298085,"v":987808.5961814965,"t":1729260000}
{"o":1.6569298085,"h":1.6696298486,"l":1.6484403482,"c":1.6608652887,"v":865415.6978749475,"t":1729263600}
{"o":1.6608652887,"h":1.6746895098,"l":1.6490279797,"c":1.6712985271,"v":858120.7066515289,"t":1729267200}
{"o":1.6712985271,"h":1.676818479,"l":1.6670370396,"c":1.6687267255,"v":940714.3518806529,"t":1729270800}
{"o":1.6687267255,"h":1.6812547936,"l":1.6656612722,"c":1.6754384911,"v":835212.7108310943,"t":1729274400}
{"o":1.6754384911,"h":1.676276633,"l":1.6580842902,"c":1.661535197,"v":722512.7514841658,"t":1729278000}
{"o":1.661535197,"h":1.6629200188,"l":1.6544190813,"c":1.6586583235,"v":628960.0830808615,"t":1729281600}
{"o":1.6586583235,"h":1.6607674431,"l":1.6503105989,"c":1.6564794792,"v":604924.068017324,"t":1729285200}
{"o":1.6564794792,"h":1.6568502426,"l":1.6512667256,"c":1.6560678012,"v":525355.2660020307,"t":1729288800}
{"o":1.6560678012,"h":1.6651004924,"l":1.6553530341,"c":1.6629445028,"v":471365.2430241579,"t":1729292400}
{"o":1.6629445028,"h":1.6646632964,"l":1.6568002808,"c":1.6578681436,"v":495062.8381884369,"t":1729296000}
{"o":1.6578681436,"h":1.6634837003,"l":1.6564450429,"c":1.6564450429,"v":597928.5492640649,"t":1729299600}
{"o":1.6564450429,"h":1.6637382052,"l":1.6544131162,"c":1.6636271217,"v":585197.6639566846,"t":1729303200}
{"o":1.6636271217,"h":1.6741271248,"l":1.6581281729,"c":1.6583070038,"v":598478.6522792967,"t":1729306800}
{"o":1.6583070038,"h":1.6640606726,"l":1.6543401133,"c":1.6544184989,"v":574975.2967982945,"t":1729310400}
{"o":1.6544184989,"h":1.6632766867,"l":1.6544014369,"c":1.6625973955,"v":501289.1056131054,"t":1729314000}
{"o":1.6625973955,"h":1.6646611353,"l":1.6581720961,"c":1.6589414866,"v":479878.1202903892,"t":1729317600}
{"o":1.6589414866,"h":1.6600319062,"l":1.6540051428,"c":1.6587153317,"v":546187.7435586366,"t":1729321200}
{"o":1.6587153317,"h":1.6631823892,"l":1.6586887666,"c":1.6609123476,"v":681537.7312160106,"t":1729324800}
{"o":1.6609123476,"h":1.662894084,"l":1.6588173271,"c":1.6622443829,"v":664874.5765386939,"t":1729328400}
{"o":1.6622443829,"h":1.6637804275,"l":1.6552761335,"c":1.65758848,"v":682707.427095423,"t":1729332000}
{"o":1.65758848,"h":1.6611132458,"l":1.6493314017,"c":1.6515149377,"v":919588.2242329096,"t":1729335600}
{"o":1.6515149377,"h":1.6615669474,"l":1.6505795728,"c":1.6594808519,"v":857371.841244389,"t":1729339200}
{"o":1.6594808519,"h":1.6630440231,"l":1.6552814512,"c":1.660861637,"v":830034.134895613,"t":1729342800}
{"o":1.660861637,"h":1.684822881,"l":1.6605778744,"c":1.6844263651,"v":1278636.0380422571,"t":1729346400}
{"o":1.6844263651,"h":1.6904931652,"l":1.6688824739,"c":1.6799030089,"v":1252614.3392345083,"t":1729350000}
{"o":1.6799030089,"h":1.6844245241,"l":1.6311218401,"c":1.674946021,"v":1399890.7405128316,"t":1729353600}
{"o":1.674946021,"h":1.6782903739,"l":1.6607076211,"c":1.6702468901,"v":844946.5503987679,"t":1729357200}
{"o":1.6702468901,"h":1.6779698893,"l":1.6648726268,"c":1.672673973,"v":1075304.8276231447,"t":1729360800}
{"o":1.672673973,"h":1.6834608805,"l":1.6718298767,"c":1.6776233131,"v":949273.4254242739,"t":1729364400}
{"o":1.6776233131,"h":1.6835721245,"l":1.6756220979,"c":1.682729947,"v":721510.335596004,"t":1729368000}
{"o":1.682729947,"h":1.6940899323,"l":1.6819912969,"c":1.6850531488,"v":721177.3370541617,"t":1729371600}
{"o":1.6850531488,"h":1.7057344971,"l":1.6838027547,"c":1.7048705399,"v":694738.7567626061,"t":1729375200}
{"o":1.7048705399,"h":1.7149575163,"l":1.6941787803,"c":1.7143671258,"v":750073.050492011,"t":1729378800}
{"o":1.7143671258,"h":1.7231063708,"l":1.7030162149,"c":1.7037538673,"v":770591.6066652251,"t":1729382400}
{"o":1.7037538673,"h":1.7103229242,"l":1.6912853586,"c":1.7033242422,"v":739833.5067279942,"t":1729386000}
{"o":1.7033242422,"h":1.7097736811,"l":1.6991131223,"c":1.7017549499,"v":585615.7632393028,"t":1729389600}
{"o":1.7017549499,"h":1.7071877649,"l":1.6972072263,"c":1.7067556347,"v":558970.9250128941,"t":1729393200}
{"o":1.7067556347,"h":1.7167269524,"l":1.7026501847,"c":1.7115529088,"v":553073.7537982706,"t":1729396800}
{"o":1.7115529088,"h":1.7241239381,"l":1.702195656,"c":1.7099633011,"v":586084.3918608228,"t":1729400400}
{"o":1.7099633011,"h":1.7105924338,"l":1.7017766382,"c":1.7086562428,"v":525340.5132502143,"t":1729404000}
{"o":1.7086562428,"h":1.7111720977,"l":1.7028536891,"c":1.7041177009,"v":500506.3821856235,"t":1729407600}
{"o":1.7041177009,"h":1.7097339371,"l":1.6996890037,"c":1.7039573174,"v":583789.618200062,"t":1729411200}
{"o":1.7039573174,"h":1.7110154754,"l":1.7008807116,"c":1.7079211282,"v":445613.2633214548,"t":1729414800}
{"o":1.7079211282,"h":1.71070083,"l":1.7020823877,"c":1.7039563693,"v":516724.5486199924,"t":1729418400}
{"o":1.7039563693,"h":1.7098318666,"l":1.7037096456,"c":1.7084813989,"v":671715.3664532085,"t":1729422000}
{"o":1.7084813989,"h":1.7095332624,"l":1.698642191,"c":1.6991460379,"v":709140.5351583241,"t":1729425600}
{"o":1.6991460379,"h":1.7036477384,"l":1.691140782,"c":1.6967191052,"v":797236.860597362,"t":1729429200}
{"o":1.6967191052,"h":1.7325574579,"l":1.6965697892,"c":1.7255063716,"v":1000339.6182865888,"t":1729432800}
{"o":1.7255063716,"h":1.7273106359,"l":1.7051836713,"c":1.7170089303,"v":799888.197446215,"t":1729436400}
{"o":1.7170089303,"h":1.7204048255,"l":1.7096137482,"c":1.7151390076,"v":771367.6734365614,"t":1729440000}
{"o":1.7151390076,"h":1.7238012856,"l":1.7087750719,"c":1.7193079489,"v":736654.7883229209,"t":1729443600}
{"o":1.7193079489,"h":1.7302938134,"l":1.7173067765,"c":1.7214710115,"v":717804.0694362919,"t":1729447200}
{"o":1.7214710115,"h":1.727095544,"l":1.7118861878,"c":1.7185397894,"v":657561.8601927825,"t":1729450800}
{"o":1.7185397894,"h":1.7513056173,"l":1.7115848095,"c":1.7454270967,"v":706149.5132367144,"t":1729454400}
{"o":1.7454270967,"h":1.758126541,"l":1.7430484185,"c":1.7565987975,"v":788344.7600762177,"t":1729458000}
{"o":1.7565987975,"h":1.7967647863,"l":1.7496962783,"c":1.7886522396,"v":1073867.1890963006,"t":1729461600}
{"o":1.7886522396,"h":1.8047855041,"l":1.770043225,"c":1.7956507599,"v":1010410.589060955,"t":1729465200}
{"o":1.7956507599,"h":1.8278379244,"l":1.7383547481,"c":1.8102956942,"v":1146754.8073145594,"t":1729468800}
{"o":1.8102956942,"h":1.8277712339,"l":1.8017789717,"c":1.821615423,"v":986163.0989955154,"t":1729472400}
{"o":1.821615423,"h":1.8302350981,"l":1.7994262255,"c":1.8077255915,"v":1046834.5575854527,"t":1729476000}
{"o":1.8077255915,"h":1.8215976873,"l":1.7980183974,"c":1.8188865304,"v":1438534.5173488522,"t":1729479600}
{"o":1.8188865304,"h":1.8349645702,"l":1.7953750839,"c":1.8296557537,"v":962467.0475721916,"t":1729483200}
{"o":1.8296557537,"h":1.8430812026,"l":1.8146007357,"c":1.8197043624,"v":891002.324743767,"t":1729486800}
{"o":1.8197043624,"h":1.8361038927,"l":1.8098864696,"c":1.8143641123,"v":894925.9228447236,"t":1729490400}
{"o":1.8143641123,"h":1.8233549394,"l":1.8067955836,"c":1.8092420135,"v":813039.07092044,"t":1729494000}
{"o":1.8092420135,"h":1.82034282,"l":1.778467904,"c":1.7849282918,"v":1126880.527188964,"t":1729497600}
{"o":1.7849282918,"h":1.7947252192,"l":1.7486179071,"c":1.7871680439,"v":965540.7870533649,"t":1729501200}
{"o":1.7871680439,"h":1.7962804215,"l":1.775094785,"c":1.7815702079,"v":726913.556510599,"t":1729504800}
{"o":1.7815702079,"h":1.7996292066,"l":1.7521864506,"c":1.7840599674,"v":705586.6161703295,"t":1729508400}
{"o":1.7840599674,"h":1.7918694243,"l":1.7735861491,"c":1.7769905422,"v":696523.3976496306,"t":1729512000}
{"o":1.7769905422,"h":1.7820562313,"l":1.7328256055,"c":1.7445979772,"v":1129020.2834600031,"t":1729515600}
{"o":1.7445979772,"h":1.7685186504,"l":1.6960082375,"c":1.7619929047,"v":983719.7049665111,"t":1729519200}
{"o":1.7619929047,"h":1.7730226333,"l":1.749408568,"c":1.7730226333,"v":829202.4270222377,"t":1729522800}
{"o":1.7730226333,"h":1.7734301665,"l":1.7496280457,"c":1.7660170358,"v":937298.1232372626,"t":1729526400}
{"o":1.7660170358,"h":1.7816710721,"l":1.7642316621,"c":1.7775522402,"v":1043503.5346612601,"t":1729530000}
{"o":1.7775522402,"h":1.7821811704,"l":1.7684511299,"c":1.7777359431,"v":982794.1937437351,"t":1729533600}
{"o":1.7777359431,"h":1.8032466176,"l":1.7775396047,"c":1.8001647791,"v":992974.8315946161,"t":1729537200}
{"o":1.8001647791,"h":1.8004009957,"l":1.7822215548,"c":1.7859351792,"v":780167.931460223,"t":1729540800}
{"o":1.7859351792,"h":1.8037914843,"l":1.7859011308,"c":1.7970718009,"v":963499.9950953027,"t":1729544400}
{"o":1.7970718009,"h":1.8038664612,"l":1.7907301187,"c":1.800766265,"v":751328.0924705273,"t":1729548000}
{"o":1.800766265,"h":1.800766265,"l":1.769250713,"c":1.7832009671,"v":756704.9829560759,"t":1729551600}
{"o":1.7832009671,"h":1.7864987653,"l":1.7237636287,"c":1.7739858984,"v":997995.957334864,"t":1729555200}
{"o":1.7739858984,"h":1.7952878589,"l":1.7590024796,"c":1.7914594385,"v":815570.331666428,"t":1729558800}
{"o":1.7914594385,"h":1.8006398456,"l":1.7801308531,"c":1.7805697557,"v":848169.5021576401,"t":1729562400}
{"o":1.7805697557,"h":1.7865633173,"l":1.7623418816,"c":1.7849290293,"v":880126.6241830852,"t":1729566000}
{"o":1.7849290293,"h":1.8067683532,"l":1.7823404935,"c":1.7945329995,"v":881430.9109251716,"t":1729569600}
{"o":1.7945329995,"h":1.8241430485,"l":1.7919924632,"c":1.8072278238,"v":838680.6441296515,"t":1729573200}
{"o":1.8072278238,"h":1.8159558288,"l":1.8035068269,"c":1.8049748035,"v":763400.4484467702,"t":1729576800}
{"o":1.8049748035,"h":1.8080044121,"l":1.7903635169,"c":1.7922667683,"v":841407.1243221503,"t":1729580400}
{"o":1.7922667683,"h":1.7933988502,"l":1.7591290672,"c":1.7767401022,"v":897627.07475028,"t":1729584000}
{"o":1.7767401022,"h":1.7782260622,"l":1.7547436445,"c":1.769261657,"v":862128.294694597,"t":1729587600}
{"o":1.769261657,"h":1.7867321224,"l":1.7605426671,"c":1.784714373,"v":721737.9938859025,"t":1729591200}
{"o":1.784714373,"h":1.8137579966,"l":1.7832540952,"c":1.8004112708,"v":783926.9399876712,"t":1729594800}
{"o":1.8004112708,"h":1.8163864178,"l":1.7768137513,"c":1.7824020096,"v":917264.9495038571,"t":1729598400}
{"o":1.7824020096,"h":1.7924024859,"l":1.7670434369,"c":1.7814857521,"v":912543.8485269181,"t":1729602000}
{"o":1.7814857521,"h":1.8373395096,"l":1.776436495,"c":1.8241423782,"v":1160764.8104019496,"t":1729605600}
{"o":1.8241423782,"h":1.8344853325,"l":1.7807079907,"c":1.7996628694,"v":1140119.8867557684,"t":1729609200}
{"o":1.7996628694,"h":1.8038958188,"l":1.7711990446,"c":1.7816512843,"v":939495.2683996807,"t":1729612800}
{"o":1.7816512843,"h":1.8109225146,"l":1.7623417127,"c":1.7931678895,"v":893685.8536852075,"t":1729616400}
{"o":1.7931678895,"h":1.8240856025,"l":1.7817901577,"c":1.8016605448,"v":899063.8195901397,"t":1729620000}
{"o":1.8016605448,"h":1.8136657985,"l":1.795510572,"c":1.8073218394,"v":842268.7093856756,"t":1729623600}
{"o":1.8073218394,"h":1.8110929744,"l":1.7996609117,"c":1.8045459931,"v":802636.3685571972,"t":1729627200}
{"o":1.8045459931,"h":1.805842119,"l":1.79189212,"c":1.7971035592,"v":745204.6337976187,"t":1729630800}
{"o":1.7971035592,"h":1.8147063146,"l":1.7948683047,"c":1.8122723469,"v":687269.1229945858,"t":1729634400}
{"o":1.8122723469,"h":1.8145361069,"l":1.7750392884,"c":1.7977790712,"v":684035.0020608279,"t":1729638000}
{"o":1.7977790712,"h":1.8011675792,"l":1.7782211472,"c":1.7820089165,"v":663634.6052173255,"t":1729641600}
{"o":1.7820089165,"h":1.7963397627,"l":1.7813990899,"c":1.7948222197,"v":667767.5434957354,"t":1729645200}
{"o":1.7948222197,"h":1.7967011644,"l":1.7791906981,"c":1.7810274939,"v":758615.4622269486,"t":1729648800}
{"o":1.7810274939,"h":1.7852808874,"l":1.7650222325,"c":1.7748150744,"v":804218.3018414665,"t":1729652400}
{"o":1.7748150744,"h":1.7821339562,"l":1.7694694703,"c":1.7793088937,"v":695887.0836628006,"t":1729656000}
{"o":1.7793088937,"h":1.784711219,"l":1.7623247083,"c":1.7693000375,"v":716831.965329517,"t":1729659600}
{"o":1.7693000375,"h":1.784817219,"l":1.7675147079,"c":1.7717371165,"v":646043.1463138619,"t":1729663200}
{"o":1.7717371165,"h":1.7772463466,"l":1.7661122066,"c":1.7772463466,"v":711827.5280193497,"t":1729666800}
{"o":1.7772463466,"h":1.7843685539,"l":1.76460508,"c":1.7682613764,"v":1076073.6730953001,"t":1729670400}
{"o":1.7682613764,"h":1.7808094955,"l":1.7605598283,"c":1.7768452728,"v":949339.1727110035,"t":1729674000}
{"o":1.7768452728,"h":1.7885878598,"l":1.7748553097,"c":1.7769145522,"v":876594.0110694662,"t":1729677600}
{"o":1.7769145522,"h":1.7899834456,"l":1.7749237478,"c":1.7843511126,"v":838721.7046299699,"t":1729681200}
{"o":1.7843511126,"h":1.7919039592,"l":1.7695120518,"c":1.7854187853,"v":1110968.2720678737,"t":1729684800}
{"o":1.7854187853,"h":1.8193064362,"l":1.7821271951,"c":1.8129764225,"v":1175916.0661182757,"t":1729688400}
{"o":1.8129764225,"h":1.8153150749,"l":1.7938728977,"c":1.7999049444,"v":1365998.241025364,"t":1729692000}
{"o":1.7999049444,"h":1.8079704825,"l":1.7733522744,"c":1.8021528712,"v":1645382.5201766142,"t":1729695600}
{"o":1.8021528712,"h":1.8075459299,"l":1.7727191443,"c":1.7754683375,"v":1279611.2815534093,"t":1729699200}
{"o":1.7754683375,"h":1.7937317435,"l":1.7734951242,"c":1.7821983611,"v":1409557.5298950879,"t":1729702800}
{"o":1.7821983611,"h":1.8231005159,"l":1.7510129331,"c":1.8191216202,"v":1407107.6827178842,"t":1729706400}
{"o":1.8191216202,"h":1.861594093,"l":1.8095928344,"c":1.8542511379,"v":1265961.4757149178,"t":1729710000}
{"o":1.8542511379,"h":1.8856294712,"l":1.8422792614,"c":1.860917185,"v":1155722.0149184132,"t":1729713600}
{"o":1.860917185,"h":1.8691430213,"l":1.8243995736,"c":1.8333085316,"v":1125245.0302906053,"t":1729717200}
{"o":1.8333085316,"h":1.8483708332,"l":1.7608511333,"c":1.8328016747,"v":1061649.2305025097,"t":1729720800}
{"o":1.8328016747,"h":1.8451775043,"l":1.8285432566,"c":1.8318176003,"v":898445.4243376398,"t":1729724400}
{"o":1.8318176003,"h":1.8569071611,"l":1.7605935666,"c":1.853295547,"v":972981.8718487415,"t":1729728000}
{"o":1.853295547,"h":1.8718679862,"l":1.8408940522,"c":1.8541678414,"v":981996.6190900686,"t":1729731600}
{"o":1.8541678414,"h":1.8925283477,"l":1.8462749974,"c":1.8710985898,"v":1172341.2020616513,"t":1729735200}
{"o":1.8710985898,"h":1.8787495718,"l":1.8570779166,"c":1.8674017959,"v":1213879.2762565282,"t":1729738800}
{"o":1.8674017959,"h":1.8792321376,"l":1.8594996862,"c":1.8605137998,"v":1005709.671671199,"t":1729742400}
{"o":1.8605137998,"h":1.8700414204,"l":1.8466132524,"c":1.8566340717,"v":786586.5739387315,"t":1729746000}
{"o":1.8566340717,"h":1.8676761496,"l":1.8503899328,"c":1.8593528552,"v":914362.0170577454,"t":1729749600}
{"o":1.8593528552,"h":1.8710545233,"l":1.8541032908,"c":1.8605576443,"v":919301.2497037681,"t":1729753200}
{"o":1.8605576443,"h":1.8729500502,"l":1.8442526222,"c":1.8452583807,"v":960956.5615373837,"t":1729756800}
{"o":1.8452583807,"h":1.8540913879,"l":1.8262267565,"c":1.8411409619,"v":1026577.5198315701,"t":1729760400}
{"o":1.8411409619,"h":1.8583036744,"l":1.8341230581,"c":1.8545548653,"v":830976.5282699867,"t":1729764000}
{"o":1.8545548653,"h":1.8669069397,"l":1.8488213463,"c":1.8648953136,"v":979709.1842180337,"t":1729767600}
{"o":1.8648953136,"h":1.8881119896,"l":1.8614228831,"c":1.8709834284,"v":1016618.9706127618,"t":1729771200}
{"o":1.8709834284,"h":1.9020695526,"l":1.866671134,"c":1.8852386257,"v":1185308.1463074493,"t":1729774800}
{"o":1.8852386257,"h":1.8987676532,"l":1.8705781307,"c":1.8842662892,"v":1155837.1211475395,"t":1729778400}
{"o":1.8842662892,"h":1.9126369959,"l":1.8719011484,"c":1.8816302408,"v":1174051.4736993185,"t":1729782000}
{"o":1.8816302408,"h":1.9162313755,"l":1.8727540932,"c":1.8956650224,"v":984417.7603919765,"t":1729785600}
{"o":1.8956650224,"h":1.9007785905,"l":1.7888440395,"c":1.8811746054,"v":990110.2600756603,"t":1729789200}
{"o":1.8811746054,"h":1.8942506323,"l":1.8746339164,"c":1.8904159736,"v":972569.9557032433,"t":1729792800}
{"o":1.8904159736,"h":1.9054116772,"l":1.8848740364,"c":1.9028419397,"v":1023060.3704595808,"t":1729796400}
{"o":1.9028419397,"h":1.9202104057,"l":1.8771999007,"c":1.9026149342,"v":1040729.6440123298,"t":1729800000}
{"o":1.9026149342,"h":1.9168049547,"l":1.8946380792,"c":1.9090484317,"v":1071637.5357724649,"t":1729803600}
{"o":1.9090484317,"h":1.9255195152,"l":1.9051834808,"c":1.9176583318,"v":1243516.9448032521,"t":1729807200}
{"o":1.9176583318,"h":1.9227436877,"l":1.8783333395,"c":1.8975296583,"v":1048712.1011818976,"t":1729810800}
{"o":1.8975296583,"h":1.9072787367,"l":1.8897902153,"c":1.8957190121,"v":1029351.7477716617,"t":1729814400}
{"o":1.8957190121,"h":1.900092363,"l":1.8785045255,"c":1.8856592001,"v":924785.5125836945,"t":1729818000}
{"o":1.8856592001,"h":1.8939778635,"l":1.8785711739,"c":1.8848932895,"v":767641.3532984271,"t":1729821600}
{"o":1.8848932895,"h":1.8922327972,"l":1.8616815682,"c":1.8733945294,"v":893955.024212484,"t":1729825200}
{"o":1.8733945294,"h":1.877650313,"l":1.8538876833,"c":1.8572402676,"v":765193.8882627669,"t":1729828800}
{"o":1.8572402676,"h":1.8675114046,"l":1.849112949,"c":1.8643038045,"v":657190.8262329516,"t":1729832400}
{"o":1.8643038045,"h":1.8713411911,"l":1.8592980678,"c":1.8624149418,"v":845832.7546748252,"t":1729836000}
{"o":1.8624149418,"h":1.8654343976,"l":1.8384975255,"c":1.843885227,"v":799233.3191766277,"t":1729839600}
{"o":1.843885227,"h":1.8539115822,"l":1.8324258901,"c":1.8487819983,"v":1199713.7811721689,"t":1729843200}
{"o":1.8487819983,"h":1.8588243046,"l":1.8318030699,"c":1.8570913846,"v":895213.0223364293,"t":1729846800}
{"o":1.8570913846,"h":1.8647168055,"l":1.8485700278,"c":1.8610016243,"v":921322.2986715981,"t":1729850400}
{"o":1.8610016243,"h":1.8678945467,"l":1.8573626566,"c":1.8631817185,"v":706583.7801687167,"t":1729854000}
{"o":1.8631817185,"h":1.8718987594,"l":1.8581045184,"c":1.861059556,"v":770922.0529267016,"t":1729857600}
{"o":1.861059556,"h":1.8806062323,"l":1.8543363367,"c":1.8787130075,"v":917035.6563672549,"t":1729861200}
{"o":1.8787130075,"h":1.904481315,"l":1.8709482464,"c":1.885089854,"v":1103049.4639827937,"t":1729864800}
{"o":1.885089854,"h":1.8979888743,"l":1.8247700473,"c":1.849982476,"v":1197218.3063822044,"t":1729868400}
{"o":1.849982476,"h":1.8645029882,"l":1.8281528931,"c":1.845301433,"v":1318634.1990723202,"t":1729872000}
{"o":1.845301433,"h":1.8548257072,"l":1.7846444511,"c":1.8007581709,"v":1359302.9497102089,"t":1729875600}
{"o":1.8007581709,"h":1.8398069634,"l":1.7673686897,"c":1.8155851876,"v":1922036.8263842787,"t":1729879200}
{"o":1.8155851876,"h":1.8226475225,"l":1.7776160655,"c":1.8001434877,"v":1286853.1962966786,"t":1729882800}
{"o":1.8001434877,"h":1.8089140101,"l":1.7695166636,"c":1.7899729051,"v":990976.3492883884,"t":1729886400}
{"o":1.7899729051,"h":1.8077895315,"l":1.7846594094,"c":1.8020547366,"v":898517.4935410687,"t":1729890000}
{"o":1.8020547366,"h":1.8090274299,"l":1.752886668,"c":1.7550874929,"v":860192.2272475981,"t":1729893600}
{"o":1.7550874929,"h":1.7716579256,"l":1.7075355106,"c":1.7668392151,"v":1931919.3540147038,"t":1729897200}
{"o":1.7668392151,"h":1.7777520595,"l":1.7552039489,"c":1.7665479895,"v":1190016.8227107648,"t":1729900800}
{"o":1.7665479895,"h":1.7713032701,"l":1.7500168609,"c":1.7500168609,"v":762283.2370345498,"t":1729904400}
{"o":1.7500168609,"h":1.7777164888,"l":1.7408725517,"c":1.7660060239,"v":778504.7446962447,"t":1729908000}
{"o":1.7660060239,"h":1.7777700854,"l":1.7587954091,"c":1.7749466275,"v":644948.1947208565,"t":1729911600}
{"o":1.7749466275,"h":1.7857574667,"l":1.7715359383,"c":1.7851254018,"v":655633.4131556661,"t":1729915200}
{"o":1.7851254018,"h":1.802054734,"l":1.7814523494,"c":1.7883433071,"v":634399.3319265189,"t":1729918800}
{"o":1.7883433071,"h":1.8070174382,"l":1.7837611098,"c":1.8055309583,"v":777250.1209005656,"t":1729922400}
{"o":1.8055309583,"h":1.8133768942,"l":1.787556197,"c":1.7945743337,"v":778042.5193555183,"t":1729926000}
{"o":1.7945743337,"h":1.8085960352,"l":1.7931293638,"c":1.8051882173,"v":707254.6709929829,"t":1729929600}
{"o":1.8051882173,"h":1.8176101359,"l":1.802049131,"c":1.8126303145,"v":746396.5491985306,"t":1729933200}
{"o":1.8126303145,"h":1.8256909267,"l":1.795798359,"c":1.8145709064,"v":869174.0267647388,"t":1729936800}
{"o":1.8145709064,"h":1.8270059279,"l":1.8039679782,"c":1.8081399441,"v":749898.4339629196,"t":1729940400}
{"o":1.8081399441,"h":1.8181766544,"l":1.8039422797,"c":1.8116846027,"v":697360.1922490905,"t":1729944000}
{"o":1.8116846027,"h":1.8144965782,"l":1.7955214605,"c":1.8014146638,"v":697850.5394269702,"t":1729947600}
{"o":1.8014146638,"h":1.8072504094,"l":1.793131956,"c":1.7975852213,"v":945199.2549022866,"t":1729951200}
{"o":1.7975852213,"h":1.8195341862,"l":1.7932999641,"c":1.8074068766,"v":855239.33617892,"t":1729954800}
{"o":1.8074068766,"h":1.8195564507,"l":1.8027398527,"c":1.8139089279,"v":695358.7633288716,"t":1729958400}
{"o":1.8139089279,"h":1.8246218973,"l":1.80392869,"c":1.8230086017,"v":737420.569063688,"t":1729962000}
{"o":1.8230086017,"h":1.8261613643,"l":1.814357112,"c":1.8206504882,"v":793037.4100874368,"t":1729965600}
{"o":1.8206504882,"h":1.8460395805,"l":1.8206504882,"c":1.838376198,"v":753419.664526645,"t":1729969200}
{"o":1.838376198,"h":1.8553414374,"l":1.8370769188,"c":1.8492453534,"v":751010.4384230352,"t":1729972800}
{"o":1.8492453534,"h":1.8570634242,"l":1.8330453163,"c":1.8363285454,"v":747258.5306184163,"t":1729976400}
{"o":1.8363285454,"h":1.8444445938,"l":1.8313023078,"c":1.8370847519,"v":629012.3393754916,"t":1729980000}
{"o":1.8370847519,"h":1.8389185526,"l":1.8276097304,"c":1.831168039,"v":522581.4941951139,"t":1729983600}
{"o":1.831168039,"h":1.8353335689,"l":1.8178655178,"c":1.8290803247,"v":641657.9970088608,"t":1729987200}
{"o":1.8290803247,"h":1.8567021521,"l":1.8243103976,"c":1.8480241781,"v":725266.7169969608,"t":1729990800}
{"o":1.8480241781,"h":1.8573266581,"l":1.8351817864,"c":1.8387320344,"v":712985.437450798,"t":1729994400}
{"o":1.8387320344,"h":1.8478913121,"l":1.8295754586,"c":1.8441618886,"v":611866.4423676205,"t":1729998000}
{"o":1.8441618886,"h":1.8507803603,"l":1.839682069,"c":1.8486914811,"v":556814.9129650713,"t":1730001600}
{"o":1.8486914811,"h":1.8553877053,"l":1.8432355958,"c":1.8495833895,"v":517210.1731946305,"t":1730005200}
{"o":1.8495833895,"h":1.8583890387,"l":1.8454530403,"c":1.8581972494,"v":550015.6793671983,"t":1730008800}
{"o":1.8581972494,"h":1.8761081994,"l":1.8512196617,"c":1.8570015866,"v":557222.0871358482,"t":1730012400}
{"o":1.8570015866,"h":1.8813945014,"l":1.8556148738,"c":1.8790578423,"v":654596.473602439,"t":1730016000}
{"o":1.8790578423,"h":1.8810661009,"l":1.8620583638,"c":1.8718347865,"v":737845.4440744891,"t":1730019600}
{"o":1.8718347865,"h":1.8730317066,"l":1.8600709185,"c":1.8619351556,"v":675888.3407187782,"t":1730023200}
{"o":1.8619351556,"h":1.8756226219,"l":1.859368014,"c":1.8658967404,"v":641067.8749325959,"t":1730026800}
{"o":1.8658967404,"h":1.8949124322,"l":1.8656318003,"c":1.8841951062,"v":907169.9090112147,"t":1730030400}
{"o":1.8841951062,"h":1.8949437411,"l":1.8768109673,"c":1.8866560725,"v":894324.7038993991,"t":1730034000}
{"o":1.8866560725,"h":1.8983612619,"l":1.883241347,"c":1.8907412476,"v":898651.0531645096,"t":1730037600}
{"o":1.8907412476,"h":1.9043521003,"l":1.8826597359,"c":1.8855810056,"v":820709.7473575651,"t":1730041200}
{"o":1.8855810056,"h":1.8945616714,"l":1.8708223734,"c":1.8940774587,"v":787730.6355266077,"t":1730044800}
{"o":1.8940774587,"h":1.9157089825,"l":1.8876859627,"c":1.8882728557,"v":814662.177832535,"t":1730048400}
{"o":1.8882728557,"h":1.9012511625,"l":1.8838802893,"c":1.884872542,"v":756662.5766391328,"t":1730052000}
{"o":1.884872542,"h":1.9009863465,"l":1.8791353534,"c":1.8993930283,"v":842010.5444966805,"t":1730055600}
{"o":1.8993930283,"h":1.9082460508,"l":1.8929693946,"c":1.896016283,"v":809374.5619634945,"t":1730059200}
{"o":1.896016283,"h":1.9086284544,"l":1.8927487156,"c":1.8983544914,"v":887239.4766081653,"t":1730062800}
{"o":1.8983544914,"h":1.9101643106,"l":1.8983544914,"c":1.9053454987,"v":818859.8733198716,"t":1730066400}
{"o":1.9053454987,"h":1.9108856657,"l":1.8935251367,"c":1.8939093808,"v":726918.0703852964,"t":1730070000}
{"o":1.8939093808,"h":1.8993673617,"l":1.8839542944,"c":1.887000678,"v":673068.7455611962,"t":1730073600}
{"o":1.887000678,"h":1.8925978151,"l":1.8648385211,"c":1.8836006735,"v":574704.0630374313,"t":1730077200}
{"o":1.8836006735,"h":1.8877899506,"l":1.8738798346,"c":1.8773889557,"v":685615.1424315808,"t":1730080800}
{"o":1.8773889557,"h":1.8943655141,"l":1.8760270105,"c":1.8837883827,"v":740743.7953576297,"t":1730084400}
{"o":1.8837883827,"h":1.8843657868,"l":1.8631445289,"c":1.878486478,"v":706959.2237710882,"t":1730088000}
{"o":1.878486478,"h":1.8797019609,"l":1.8552641916,"c":1.8693039634,"v":771928.2448009535,"t":1730091600}
{"o":1.8693039634,"h":1.8727973726,"l":1.8584220158,"c":1.8703989996,"v":599047.5825855152,"t":1730095200}
{"o":1.8703989996,"h":1.8938973936,"l":1.8689678209,"c":1.8831626418,"v":728518.2040911873,"t":1730098800}
{"o":1.8831626418,"h":1.901647486,"l":1.8824299262,"c":1.8956112268,"v":791594.985072323,"t":1730102400}
{"o":1.8956112268,"h":1.9086485893,"l":1.8912389487,"c":1.9052446798,"v":621490.7217634267,"t":1730106000}
{"o":1.9052446798,"h":1.915797734,"l":1.8996256456,"c":1.8997837268,"v":695131.5494035837,"t":1730109600}
{"o":1.8997837268,"h":1.9127469869,"l":1.8900066899,"c":1.8970205461,"v":683573.6348123461,"t":1730113200}
{"o":1.8970205461,"h":1.9096278965,"l":1.860943936,"c":1.9041442099,"v":778626.2958790774,"t":1730116800}
{"o":1.9041442099,"h":1.9095817042,"l":1.8766087311,"c":1.8788788773,"v":819955.4497743192,"t":1730120400}
{"o":1.8788788773,"h":1.8939457353,"l":1.8568796596,"c":1.8767414141,"v":884844.0104967288,"t":1730124000}
{"o":1.8767414141,"h":1.8794133497,"l":1.8545046051,"c":1.8595140598,"v":851378.1894986914,"t":1730127600}
{"o":1.8595140598,"h":1.8833194192,"l":1.8529181053,"c":1.8645615038,"v":944443.385915884,"t":1730131200}
{"o":1.8645615038,"h":1.8921571433,"l":1.8419596474,"c":1.8746605098,"v":1106341.4876364574,"t":1730134800}
{"o":1.8746605098,"h":1.8872084031,"l":1.8730858063,"c":1.8812607707,"v":853221.878916247,"t":1730138400}
{"o":1.8812607707,"h":1.9112330584,"l":1.8787573892,"c":1.8926429312,"v":995173.8476484646,"t":1730142000}
{"o":1.8926429312,"h":1.8958834018,"l":1.8809049199,"c":1.894404845,"v":811825.8193906968,"t":1730145600}
{"o":1.894404845,"h":1.9123308398,"l":1.8913959656,"c":1.9056643607,"v":697764.8493748039,"t":1730149200}
{"o":1.9056643607,"h":1.9283332104,"l":1.9026839399,"c":1.9161360369,"v":1058347.0393365012,"t":1730152800}
{"o":1.9161360369,"h":1.9247942453,"l":1.9036892252,"c":1.9123543121,"v":834045.362491695,"t":1730156400}
{"o":1.9123543121,"h":1.9224084287,"l":1.9022687234,"c":1.9163152455,"v":705325.5151634058,"t":1730160000}
{"o":1.9163152455,"h":1.9169432421,"l":1.8996618355,"c":1.9121397339,"v":788452.7696051213,"t":1730163600}
{"o":1.9121397339,"h":1.9647687279,"l":1.9048152292,"c":1.9395455838,"v":1204322.7017640891,"t":1730167200}
{"o":1.9395455838,"h":1.959403438,"l":1.9278404856,"c":1.9494588998,"v":822015.4366649179,"t":1730170800}
{"o":1.9494588998,"h":1.959866585,"l":1.9427460311,"c":1.9511244723,"v":667846.1434552119,"t":1730174400}
{"o":1.9511244723,"h":1.9518508897,"l":1.9307150888,"c":1.9403465526,"v":759281.5214870139,"t":1730178000}
{"o":1.9403465526,"h":1.943963765,"l":1.9304152344,"c":1.9340431561,"v":628309.6978031418,"t":1730181600}
{"o":1.9340431561,"h":1.9400898182,"l":1.9220796005,"c":1.9317657554,"v":650723.8045815884,"t":1730185200}
{"o":1.9317657554,"h":1.9483215125,"l":1.9253998884,"c":1.9415699497,"v":640784.3775832416,"t":1730188800}
{"o":1.9415699497,"h":1.946798276,"l":1.9338823065,"c":1.9418376674,"v":622469.9353565404,"t":1730192400}
{"o":1.9418376674,"h":1.9464007424,"l":1.9319284278,"c":1.9416006982,"v":567804.5454568493,"t":1730196000}
{"o":1.9416006982,"h":1.9506726534,"l":1.9340248747,"c":1.9402461607,"v":684750.0350104985,"t":1730199600}
{"o":1.9402461607,"h":1.9462344632,"l":1.9221180094,"c":1.9225270599,"v":755766.1756031835,"t":1730203200}
{"o":1.9225270599,"h":1.9337252672,"l":1.9129448126,"c":1.9293355242,"v":790565.0306553008,"t":1730206800}
{"o":1.9293355242,"h":1.9388176034,"l":1.9138639337,"c":1.9247535869,"v":1068074.8516430305,"t":1730210400}
{"o":1.9247535869,"h":1.9422827212,"l":1.916424504,"c":1.9362445294,"v":1069074.3382757145,"t":1730214000}
{"o":1.9362445294,"h":1.975535087,"l":1.9336265674,"c":1.9576038253,"v":1304799.1641319266,"t":1730217600}
{"o":1.9576038253,"h":1.9718289457,"l":1.9295251388,"c":1.9412476495,"v":1017215.874969652,"t":1730221200}
{"o":1.9412476495,"h":1.9540953642,"l":1.9323712553,"c":1.9452508701,"v":1066764.560600884,"t":1730224800}
{"o":1.9452508701,"h":1.9531048359,"l":1.9030801082,"c":1.9113415394,"v":1147809.8879023546,"t":1730228400}
{"o":1.9113415394,"h":1.9202229511,"l":1.8913926942,"c":1.9148716321,"v":900752.3372237289,"t":1730232000}
{"o":1.9148716321,"h":1.9271095911,"l":1.9069781099,"c":1.9175988855,"v":667634.7012828236,"t":1730235600}
{"o":1.9175988855,"h":1.9355930539,"l":1.9160520577,"c":1.926830945,"v":717569.3915910893,"t":1730239200}
{"o":1.926830945,"h":1.9328446648,"l":1.9182033451,"c":1.9242424252,"v":620222.7946810659,"t":1730242800}
{"o":1.9242424252,"h":1.9283338767,"l":1.90632817,"c":1.9162077017,"v":620203.4557731372,"t":1730246400}
{"o":1.9162077017,"h":1.9312203263,"l":1.8968616761,"c":1.9294999397,"v":675068.5604795768,"t":1730250000}
{"o":1.9294999397,"h":1.9403865412,"l":1.9202505739,"c":1.9270055553,"v":633249.6981223089,"t":1730253600}
{"o":1.9270055553,"h":1.9361733622,"l":1.9236611645,"c":1.9318873835,"v":645156.6032684802,"t":1730257200}
{"o":1.9318873835,"h":1.9401352946,"l":1.9261987048,"c":1.9382266341,"v":512791.5637150251,"t":1730260800}
{"o":1.9382266341,"h":1.9517315632,"l":1.9270431815,"c":1.9308840501,"v":566704.6604381171,"t":1730264400}
{"o":1.9308840501,"h":1.9400964035,"l":1.91610558,"c":1.9180850079,"v":579918.2860108056,"t":1730268000}
{"o":1.9180850079,"h":1.9247352453,"l":1.9118246944,"c":1.9168504374,"v":580573.9713412076,"t":1730271600}
{"o":1.9168504374,"h":1.9242638346,"l":1.9075230325,"c":1.9086544495,"v":691933.6215690797,"t":1730275200}
{"o":1.9086544495,"h":1.9177240723,"l":1.9058436222,"c":1.911165711,"v":507912.4022084267,"t":1730278800}
{"o":1.911165711,"h":1.9122825254,"l":1.9005062769,"c":1.9013243983,"v":495835.1466393208,"t":1730282400}
{"o":1.9013243983,"h":1.9038548502,"l":1.8805901392,"c":1.8843212845,"v":651845.5971924391,"t":1730286000}
{"o":1.8843212845,"h":1.8890170983,"l":1.8726800844,"c":1.8831854541,"v":667282.4531032733,"t":1730289600}
{"o":1.8831854541,"h":1.8949917718,"l":1.8660934536,"c":1.8931237434,"v":740975.2894576379,"t":1730293200}
{"o":1.8931237434,"h":1.9024916012,"l":1.8824059242,"c":1.8867518284,"v":792185.0599738817,"t":1730296800}
{"o":1.8867518284,"h":1.8884526432,"l":1.8490525666,"c":1.8663850866,"v":912819.6984507939,"t":1730300400}
{"o":1.8663850866,"h":1.880964403,"l":1.8514534872,"c":1.8782163775,"v":867628.6821607933,"t":1730304000}
{"o":1.8782163775,"h":1.8827301023,"l":1.871727455,"c":1.8816018609,"v":885488.0576609122,"t":1730307600}
{"o":1.8816018609,"h":1.8862120438,"l":1.8627527336,"c":1.8676406414,"v":929626.4764159203,"t":1730311200}
{"o":1.8676406414,"h":1.875490789,"l":1.8596457684,"c":1.8705554072,"v":712562.1806136,"t":1730314800}
{"o":1.8705554072,"h":1.8979047826,"l":1.858272315,"c":1.8958029847,"v":856976.748905464,"t":1730318400}
{"o":1.8958029847,"h":1.8997580918,"l":1.8646565136,"c":1.8793947913,"v":765988.0797174626,"t":1730322000}
{"o":1.8793947913,"h":1.8846309671,"l":1.8747592321,"c":1.8816235996,"v":559674.8568149412,"t":1730325600}
{"o":1.8816235996,"h":1.8904593073,"l":1.8753206141,"c":1.8763995703,"v":470938.5040894707,"t":1730329200}
{"o":1.8763995703,"h":1.8831866589,"l":1.8729261375,"c":1.8811429413,"v":471339.474584161,"t":1730332800}
{"o":1.8811429413,"h":1.8900819325,"l":1.8710209792,"c":1.8840911376,"v":576609.9597961444,"t":1730336400}
{"o":1.8840911376,"h":1.8949251668,"l":1.8778437449,"c":1.8866323575,"v":605929.7325171381,"t":1730340000}
{"o":1.8866323575,"h":1.8895913534,"l":1.8632471112,"c":1.8706665771,"v":519470.618458293,"t":1730343600}
{"o":1.8706665771,"h":1.8810850212,"l":1.8687702413,"c":1.8788528624,"v":495502.1092455161,"t":1730347200}
{"o":1.8788528624,"h":1.8884551447,"l":1.8764360945,"c":1.8797540181,"v":499945.2424038043,"t":1730350800}
{"o":1.8797540181,"h":1.8812718345,"l":1.8601924394,"c":1.8633862447,"v":479471.9156588942,"t":1730354400}
{"o":1.8633862447,"h":1.8763941197,"l":1.8581397261,"c":1.8723803258,"v":441775.101328245,"t":1730358000}
{"o":1.8723803258,"h":1.8731821079,"l":1.8591264131,"c":1.8691182384,"v":494676.7961966927,"t":1730361600}
{"o":1.8691182384,"h":1.8825913028,"l":1.8669027578,"c":1.8804288538,"v":450759.1375631333,"t":1730365200}
{"o":1.8804288538,"h":1.8946677278,"l":1.8737935508,"c":1.8916315825,"v":537173.7164573178,"t":1730368800}
{"o":1.8916315825,"h":1.8921033537,"l":1.8737114509,"c":1.8779208046,"v":522908.8156953331,"t":1730372400}
{"o":1.8779208046,"h":1.8825765047,"l":1.8650521981,"c":1.8698099041,"v":702004.8216585068,"t":1730376000}
{"o":1.8698099041,"h":1.8720634397,"l":1.8332690649,"c":1.8445542839,"v":904536.6135881776,"t":1730379600}
{"o":1.8445542839,"h":1.8467050815,"l":1.8103596477,"c":1.8284828101,"v":1198803.4381742987,"t":1730383200}
{"o":1.8284828101,"h":1.8526926988,"l":1.8264888273,"c":1.8301101829,"v":972677.8499303682,"t":1730386800}
{"o":1.8301101829,"h":1.8311528294,"l":1.8145930751,"c":1.8205762979,"v":801380.9370986493,"t":1730390400}
{"o":1.8205762979,"h":1.8365364813,"l":1.8168575256,"c":1.8266271298,"v":775778.6098881052,"t":1730394000}
{"o":1.8266271298,"h":1.8288321401,"l":1.806956596,"c":1.819004183,"v":954438.250002488,"t":1730397600}
{"o":1.819004183,"h":1.8270064201,"l":1.8048770219,"c":1.8081181598,"v":800851.3457722529,"t":1730401200}
{"o":1.8081181598,"h":1.82496342,"l":1.8045472541,"c":1.8173637449,"v":725213.6597588439,"t":1730404800}
{"o":1.8173637449,"h":1.8214466703,"l":1.8106289866,"c":1.81242272,"v":671687.3419430786,"t":1730408400}
{"o":1.81242272,"h":1.8193040195,"l":1.7956333116,"c":1.8164602823,"v":778831.8273773181,"t":1730412000}
{"o":1.8164602823,"h":1.8239420892,"l":1.7992710099,"c":1.8077374233,"v":657644.0881932426,"t":1730415600}
{"o":1.8077374233,"h":1.8174675408,"l":1.804162563,"c":1.8118261093,"v":549575.146736588,"t":1730419200}
{"o":1.8118261093,"h":1.8172644086,"l":1.7837170044,"c":1.7916969049,"v":740861.2554604444,"t":1730422800}
{"o":1.7916969049,"h":1.7990284493,"l":1.7728714326,"c":1.7971582451,"v":856129.9135636925,"t":1730426400}
{"o":1.7971582451,"h":1.8049091137,"l":1.7886463225,"c":1.7920622067,"v":589579.933516272,"t":1730430000}
{"o":1.7920622067,"h":1.795512999,"l":1.786917481,"c":1.7944233744,"v":499221.518257269,"t":1730433600}
{"o":1.7944233744,"h":1.797645463,"l":1.7882841024,"c":1.7902660338,"v":456584.1787743509,"t":1730437200}
{"o":1.7902660338,"h":1.7911234177,"l":1.773388175,"c":1.7746012064,"v":517089.9889994313,"t":1730440800}
{"o":1.7746012064,"h":1.7827389845,"l":1.7698889458,"c":1.7791299888,"v":479832.4041196636,"t":1730444400}
{"o":1.7791299888,"h":1.785956413,"l":1.7753033547,"c":1.7778334189,"v":471582.4832755824,"t":1730448000}
{"o":1.7778334189,"h":1.7908411382,"l":1.7754141991,"c":1.7903429356,"v":700137.1832547558,"t":1730451600}
{"o":1.7903429356,"h":1.8095481729,"l":1.7898008048,"c":1.8031703927,"v":1046508.0600415288,"t":1730455200}
{"o":1.8031703927,"h":1.8091300621,"l":1.7979711639,"c":1.8002569233,"v":966794.336598682,"t":1730458800}
{"o":1.8002569233,"h":1.8205169445,"l":1.7983383613,"c":1.8192339571,"v":1274401.3483196385,"t":1730462400}
{"o":1.8192339571,"h":1.8551449363,"l":1.8136230648,"c":1.8546809813,"v":1008446.7640679596,"t":1730466000}
{"o":1.8546809813,"h":1.8666888811,"l":1.8272882673,"c":1.8398189123,"v":1157298.0652796386,"t":1730469600}
{"o":1.8398189123,"h":1.8423433577,"l":1.7552419586,"c":1.7610827142,"v":1455219.6064409998,"t":1730473200}
{"o":1.7610827142,"h":1.7985935475,"l":1.7563244729,"c":1.7855316036,"v":1350202.8226904576,"t":1730476800}
{"o":1.7855316036,"h":1.8001455988,"l":1.7802064941,"c":1.7859874576,"v":1122744.0769990487,"t":1730480400}
{"o":1.7859874576,"h":1.7928119409,"l":1.7747669515,"c":1.7824524019,"v":798512.1883412253,"t":1730484000}
{"o":1.7824524019,"h":1.7891231959,"l":1.7704454414,"c":1.7864344288,"v":815389.8631268869,"t":1730487600}
{"o":1.7864344288,"h":1.7925459796,"l":1.7763390539,"c":1.7771995739,"v":626480.1700959046,"t":1730491200}
{"o":1.7771995739,"h":1.7771995739,"l":1.7580465847,"c":1.7720472352,"v":806892.1721725304,"t":1730494800}
{"o":1.7720472352,"h":1.7796376675,"l":1.7670048464,"c":1.7789227157,"v":614786.738233453,"t":1730498400}
{"o":1.7789227157,"h":1.7850396229,"l":1.7750312016,"c":1.7819851828,"v":576275.3336036803,"t":1730502000}
{"o":1.7819851828,"h":1.7961919969,"l":1.7810234893,"c":1.7900685495,"v":541698.5481573489,"t":1730505600}
{"o":1.7900685495,"h":1.7996567869,"l":1.7890366317,"c":1.795683526,"v":521704.2013039288,"t":1730509200}
{"o":1.795683526,"h":1.8088006932,"l":1.7935849765,"c":1.796962083,"v":510998.4246988642,"t":1730512800}
{"o":1.796962083,"h":1.7993881969,"l":1.788551624,"c":1.791607138,"v":457239.0493471723,"t":1730516400}
{"o":1.791607138,"h":1.7933235206,"l":1.7761321347,"c":1.7844393493,"v":357672.7854391625,"t":1730520000}
{"o":1.7844393493,"h":1.7918840097,"l":1.7771834646,"c":1.7899470528,"v":339261.6085508863,"t":1730523600}
{"o":1.7899470528,"h":1.7915159193,"l":1.7835790138,"c":1.7905290649,"v":369003.7324453021,"t":1730527200}
{"o":1.7905290649,"h":1.7990833509,"l":1.785746792,"c":1.7985457299,"v":402087.2562086304,"t":1730530800}
{"o":1.7985457299,"h":1.8008273929,"l":1.7861699809,"c":1.7877220849,"v":434330.3975309432,"t":1730534400}
{"o":1.7877220849,"h":1.7929322863,"l":1.7770204255,"c":1.7848786023,"v":431651.9411527088,"t":1730538000}
{"o":1.7848786023,"h":1.7906203153,"l":1.7745322983,"c":1.7853702412,"v":505058.9338379028,"t":1730541600}
{"o":1.7853702412,"h":1.7880225518,"l":1.7703562219,"c":1.7811745507,"v":449174.5054394458,"t":1730545200}
{"o":1.7811745507,"h":1.7857573053,"l":1.7682639846,"c":1.7701534777,"v":586725.1757442148,"t":1730548800}
{"o":1.7701534777,"h":1.7801476018,"l":1.7525511212,"c":1.762335,"v":657499.8583546577,"t":1730552400}
{"o":1.762335,"h":1.7663471673,"l":1.7347461324,"c":1.7534020161,"v":727166.9807714743,"t":1730556000}
{"o":1.7534020161,"h":1.7587465149,"l":1.7397686789,"c":1.7576510117,"v":764671.4797651233,"t":1730559600}
{"o":1.7576510117,"h":1.7747896481,"l":1.755411997,"c":1.7687106333,"v":1122568.134239675,"t":1730563200}
{"o":1.7687106333,"h":1.7691298985,"l":1.7483540047,"c":1.7592649376,"v":1007760.2138146989,"t":1730566800}
{"o":1.7592649376,"h":1.7641433439,"l":1.7488544854,"c":1.759286318,"v":946629.9886933817,"t":1730570400}
{"o":1.759286318,"h":1.7747798098,"l":1.7577562179,"c":1.7718541842,"v":938592.9022630502,"t":1730574000}
{"o":1.7718541842,"h":1.7960254678,"l":1.7699154778,"c":1.7890221581,"v":1045763.7661959113,"t":1730577600}
{"o":1.7890221581,"h":1.7917911874,"l":1.7834658378,"c":1.7841843604,"v":623111.349010294,"t":1730581200}
{"o":1.7841843604,"h":1.7887204076,"l":1.778256773,"c":1.7803655944,"v":597591.1127273744,"t":1730584800}
{"o":1.7803655944,"h":1.7829287831,"l":1.7707455319,"c":1.7829113778,"v":744904.91888542,"t":1730588400}
{"o":1.7829113778,"h":1.7877480694,"l":1.7726547721,"c":1.772841296,"v":655745.7543409771,"t":1730592000}
{"o":1.772841296,"h":1.775416644,"l":1.7564089564,"c":1.7583759265,"v":661240.7408141718,"t":1730595600}
{"o":1.7583759265,"h":1.7635146905,"l":1.7214187455,"c":1.7401416562,"v":1050203.5742004167,"t":1730599200}
{"o":1.7401416562,"h":1.7440631963,"l":1.7257086374,"c":1.7378480237,"v":725303.6267277865,"t":1730602800}
{"o":1.7378480237,"h":1.755625319,"l":1.7347383103,"c":1.7503111022,"v":516118.5492471192,"t":1730606400}
{"o":1.7503111022,"h":1.7568052713,"l":1.7375978454,"c":1.7382298875,"v":733298.5379309388,"t":1730610000}
{"o":1.7382298875,"h":1.7555057485,"l":1.7349349738,"c":1.7506934646,"v":647585.1304717301,"t":1730613600}
{"o":1.7506934646,"h":1.7603944769,"l":1.7484214542,"c":1.7542490588,"v":524296.7604269244,"t":1730617200}
{"o":1.7542490588,"h":1.7597361753,"l":1.7452347588,"c":1.7572955558,"v":663006.2316731113,"t":1730620800}
{"o":1.7572955558,"h":1.7619258104,"l":1.7449018254,"c":1.7473614499,"v":701295.7932853175,"t":1730624400}
{"o":1.7473614499,"h":1.765160213,"l":1.7473614499,"c":1.7600268745,"v":725512.5516188295,"t":1730628000}
{"o":1.7600268745,"h":1.768290452,"l":1.7523360276,"c":1.7556204314,"v":714309.2549937472,"t":1730631600}
{"o":1.7556204314,"h":1.7659881675,"l":1.7511719929,"c":1.7543295338,"v":792888.5040911554,"t":1730635200}
{"o":1.7543295338,"h":1.7604144555,"l":1.7239595399,"c":1.72739037,"v":1010127.4243835056,"t":1730638800}
{"o":1.72739037,"h":1.73380554,"l":1.7040553884,"c":1.7085255253,"v":1040176.7334537315,"t":1730642400}
{"o":1.7085255253,"h":1.7191253648,"l":1.6904729936,"c":1.7165722534,"v":1111389.4644878798,"t":1730646000}
{"o":1.7165722534,"h":1.7315458517,"l":1.7101011449,"c":1.7119127884,"v":862662.8858863433,"t":1730649600}
{"o":1.7119127884,"h":1.7360233116,"l":1.7110899312,"c":1.7281434276,"v":789370.9033810706,"t":1730653200}
{"o":1.7281434276,"h":1.7310965713,"l":1.6958473399,"c":1.7047666149,"v":769030.5238239658,"t":1730656800}
{"o":1.7047666149,"h":1.7304354493,"l":1.7036768244,"c":1.72779662,"v":781133.8465006737,"t":1730660400}
{"o":1.72779662,"h":1.747048598,"l":1.7221282316,"c":1.747048598,"v":796322.1120119483,"t":1730664000}
{"o":1.747048598,"h":1.7575328341,"l":1.7436392553,"c":1.7513121542,"v":861522.2990032804,"t":1730667600}
{"o":1.7513121542,"h":1.7570365164,"l":1.7417334572,"c":1.7470826853,"v":619667.361268773,"t":1730671200}
{"o":1.7470826853,"h":1.7500921129,"l":1.7364418081,"c":1.7438296008,"v":572861.488484902,"t":1730674800}
{"o":1.7438296008,"h":1.7438296008,"l":1.7216054096,"c":1.7339861874,"v":624642.9970252212,"t":1730678400}
{"o":1.7339861874,"h":1.755119654,"l":1.7298184588,"c":1.7471791634,"v":796322.3118000116,"t":1730682000}
{"o":1.7471791634,"h":1.7641556434,"l":1.74232355,"c":1.7641556434,"v":1133304.5369881296,"t":1730685600}
{"o":1.7641556434,"h":1.7699455396,"l":1.7454894578,"c":1.7467011683,"v":737069.0966614292,"t":1730689200}
{"o":1.7467011683,"h":1.7576118655,"l":1.7455391456,"c":1.7483931978,"v":574487.1184023157,"t":1730692800}
{"o":1.7483931978,"h":1.7495408203,"l":1.730085374,"c":1.7316550262,"v":552411.5057443863,"t":1730696400}
{"o":1.7316550262,"h":1.7449793051,"l":1.7265634915,"c":1.7436342978,"v":480577.1604651337,"t":1730700000}
{"o":1.7436342978,"h":1.7451432626,"l":1.7246597112,"c":1.7308043998,"v":520615.1450835262,"t":1730703600}
{"o":1.7308043998,"h":1.7366045276,"l":1.7158261124,"c":1.7228965877,"v":582228.6659786932,"t":1730707200}
{"o":1.7228965877,"h":1.7371691479,"l":1.7225884383,"c":1.7352755914,"v":563436.0052113867,"t":1730710800}
{"o":1.7352755914,"h":1.7563929698,"l":1.7328829498,"c":1.7525910415,"v":683752.7974035685,"t":1730714400}
{"o":1.7525910415,"h":1.767431534,"l":1.7482272422,"c":1.7597118841,"v":677231.6899100727,"t":1730718000}
{"o":1.7597118841,"h":1.7690113393,"l":1.7485992151,"c":1.7606433461,"v":696300.9601731213,"t":1730721600}
{"o":1.7606433461,"h":1.7689347433,"l":1.7511485224,"c":1.751805392,"v":674206.8917095468,"t":1730725200}
{"o":1.751805392,"h":1.7632588158,"l":1.7380686573,"c":1.7438053492,"v":680498.0123444252,"t":1730728800}
{"o":1.7438053492,"h":1.7542507642,"l":1.7334122008,"c":1.749319291,"v":634600.7255211488,"t":1730732400}
{"o":1.749319291,"h":1.7533896658,"l":1.7108366871,"c":1.7179328438,"v":654754.135641617,"t":1730736000}
{"o":1.7179328438,"h":1.7341395681,"l":1.7139514654,"c":1.7222213203,"v":678497.9576266933,"t":1730739600}
{"o":1.7222213203,"h":1.7305537425,"l":1.703417291,"c":1.7074638831,"v":840236.6902393389,"t":1730743200}
{"o":1.7074638831,"h":1.7186376288,"l":1.705746512,"c":1.7116563428,"v":598553.921343261,"t":1730746800}
{"o":1.7116563428,"h":1.7160102413,"l":1.6910287639,"c":1.6979956715,"v":647929.2815592425,"t":1730750400}
{"o":1.6979956715,"h":1.7066521271,"l":1.6544895523,"c":1.6664639439,"v":927513.743791781,"t":1730754000}
{"o":1.6664639439,"h":1.7029400426,"l":1.6634655586,"c":1.6951467622,"v":815542.1891035445,"t":1730757600}
{"o":1.6951467622,"h":1.7026533026,"l":1.6856092559,"c":1.6942196364,"v":604447.1742205134,"t":1730761200}
{"o":1.6942196364,"h":1.7115162679,"l":1.6931938558,"c":1.7008846029,"v":769304.6755927575,"t":1730764800}
{"o":1.7008846029,"h":1.7033825407,"l":1.6828872254,"c":1.6972059321,"v":685110.7464124099,"t":1730768400}
{"o":1.6972059321,"h":1.7067619972,"l":1.6945220047,"c":1.6971014568,"v":611433.6738704821,"t":1730772000}
{"o":1.6971014568,"h":1.7129144432,"l":1.6859895758,"c":1.7121385568,"v":695604.2982507249,"t":1730775600}
{"o":1.7121385568,"h":1.7211506004,"l":1.7090706695,"c":1.7157654422,"v":557687.3108742632,"t":1730779200}
{"o":1.7157654422,"h":1.7281297354,"l":1.7100378309,"c":1.7247093496,"v":526404.7932886404,"t":1730782800}
{"o":1.7247093496,"h":1.727742112,"l":1.7157105529,"c":1.7261941126,"v":550508.3167245575,"t":1730786400}
{"o":1.7261941126,"h":1.7421992066,"l":1.7243016934,"c":1.7382445893,"v":650156.2007265164,"t":1730790000}
{"o":1.7382445893,"h":1.7435429384,"l":1.7344713956,"c":1.7435254031,"v":613390.5168673113,"t":1730793600}
{"o":1.7435254031,"h":1.7492403603,"l":1.7355482544,"c":1.7358007078,"v":540489.5850227621,"t":1730797200}
{"o":1.7358007078,"h":1.7369623575,"l":1.7275113063,"c":1.7349908116,"v":506572.3617497822,"t":1730800800}
{"o":1.7349908116,"h":1.7468878703,"l":1.7346132079,"c":1.74136955,"v":529147.7438528748,"t":1730804400}
{"o":1.74136955,"h":1.7609747998,"l":1.736135096,"c":1.7524212542,"v":621458.9654753796,"t":1730808000}
{"o":1.7524212542,"h":1.7589292799,"l":1.7406821915,"c":1.7566287499,"v":725978.1927732999,"t":1730811600}
{"o":1.7566287499,"h":1.8028746925,"l":1.7531434003,"c":1.7910892081,"v":1147828.4885459105,"t":1730815200}
{"o":1.7910892081,"h":1.7980460266,"l":1.76709205,"c":1.7798534085,"v":1102884.7289577529,"t":1730818800}
{"o":1.7798534085,"h":1.8118707983,"l":1.7777690747,"c":1.8088452837,"v":928385.7127540894,"t":1730822400}
{"o":1.8088452837,"h":1.8166288758,"l":1.7890574379,"c":1.7892942934,"v":780168.6019469246,"t":1730826000}
{"o":1.7892942934,"h":1.7959726456,"l":1.7817236931,"c":1.7908620829,"v":675288.6954667758,"t":1730829600}
{"o":1.7908620829,"h":1.7969730071,"l":1.7548892908,"c":1.7610812975,"v":740019.1763877869,"t":1730833200}
{"o":1.7610812975,"h":1.7917824234,"l":1.7521288918,"c":1.7904834021,"v":739777.8447380951,"t":1730836800}
{"o":1.7904834021,"h":1.7920976542,"l":1.7700424764,"c":1.7747387859,"v":548276.1745283129,"t":1730840400}
{"o":1.7747387859,"h":1.7969550741,"l":1.7593593371,"c":1.7967141468,"v":629979.1280452684,"t":1730844000}
{"o":1.7967141468,"h":1.8003111338,"l":1.7854888134,"c":1.7880835083,"v":679922.2253177338,"t":1730847600}
{"o":1.7880835083,"h":1.8593802385,"l":1.7860863205,"c":1.8522204094,"v":1262549.2831316204,"t":1730851200}
{"o":1.8522204094,"h":1.8747818388,"l":1.8387106731,"c":1.8602417107,"v":1144628.7207101923,"t":1730854800}
{"o":1.8602417107,"h":1.9357631446,"l":1.8515471272,"c":1.9287587055,"v":1244134.9612370189,"t":1730858400}
{"o":1.9287587055,"h":1.9877537913,"l":1.9131278654,"c":1.9844441772,"v":2039728.6209468408,"t":1730862000}
{"o":1.9844441772,"h":2.0214858685,"l":1.9560923815,"c":1.9873334544,"v":1634290.9855232148,"t":1730865600}
{"o":1.9873334544,"h":1.9928281053,"l":1.9581303877,"c":1.9880400269,"v":1307138.5925891625,"t":1730869200}
{"o":1.9880400269,"h":2.0267692506,"l":1.9807440687,"c":1.9872174694,"v":1444961.1242221424,"t":1730872800}
{"o":1.9872174694,"h":2.0195075594,"l":1.9656201248,"c":1.9738645286,"v":1372956.6506670036,"t":1730876400}
{"o":1.9738645286,"h":1.9804487439,"l":1.9333208479,"c":1.9659751057,"v":1236918.2965408515,"t":1730880000}
{"o":1.9659751057,"h":1.9867306898,"l":1.9657643727,"c":1.9794398516,"v":799880.5815218602,"t":1730883600}
{"o":1.9794398516,"h":1.991586496,"l":1.9719339112,"c":1.9884725251,"v":680088.7054958007,"t":1730887200}
{"o":1.9884725251,"h":2.006027475,"l":1.9827398668,"c":2.0037104566,"v":663562.6291899821,"t":1730890800}
{"o":2.0037104566,"h":2.0254655259,"l":1.9982852332,"c":2.0000607108,"v":742885.4671907807,"t":1730894400}
{"o":2.0000607108,"h":2.0132442336,"l":1.9916796428,"c":2.0075895821,"v":775149.2244927972,"t":1730898000}
{"o":2.0075895821,"h":2.0250753332,"l":1.9808361097,"c":1.9858738126,"v":972755.8106472379,"t":1730901600}
{"o":1.9858738126,"h":2.0165620463,"l":1.9787628495,"c":1.9921681974,"v":1014186.8522270817,"t":1730905200}
{"o":1.9921681974,"h":1.9994313698,"l":1.9830616207,"c":1.9982206737,"v":755955.8625683935,"t":1730908800}
{"o":1.9982206737,"h":2.0051555657,"l":1.9815430764,"c":1.9936015824,"v":769411.4712636726,"t":1730912400}
{"o":1.9936015824,"h":2.0183554522,"l":1.9930095078,"c":2.0146001135,"v":714439.5776951306,"t":1730916000}
{"o":2.0146001135,"h":2.0244905844,"l":2.0042721546,"c":2.0238264845,"v":785768.526831587,"t":1730919600}
{"o":2.0238264845,"h":2.0283756425,"l":2.0030574445,"c":2.0142814272,"v":873171.0255913167,"t":1730923200}
{"o":2.0142814272,"h":2.0410657275,"l":2.0043108927,"c":2.0290528591,"v":980598.4218658439,"t":1730926800}
{"o":2.0290528591,"h":2.040603495,"l":2.0228898974,"c":2.0299076129,"v":790615.148999939,"t":1730930400}
{"o":2.0299076129,"h":2.0323735326,"l":2.0038210145,"c":2.0047324238,"v":780307.5049239524,"t":1730934000}
{"o":2.0047324238,"h":2.0130588327,"l":1.9966704264,"c":2.011349592,"v":795453.2438173668,"t":1730937600}
{"o":2.011349592,"h":2.0699011977,"l":1.9985257906,"c":2.0337075794,"v":962929.6430285022,"t":1730941200}
{"o":2.0337075794,"h":2.0610555176,"l":2.0335016815,"c":2.055916108,"v":839412.6005201408,"t":1730944800}
{"o":2.055916108,"h":2.0564852092,"l":2.0252984785,"c":2.0301882852,"v":806082.6225647554,"t":1730948400}
{"o":2.0301882852,"h":2.0412477489,"l":2.0199388986,"c":2.0236240059,"v":664424.6716962978,"t":1730952000}
{"o":2.0236240059,"h":2.0287813234,"l":2.0161656817,"c":2.0275538414,"v":596836.9848571375,"t":1730955600}
{"o":2.0275538414,"h":2.0290722097,"l":1.9971911628,"c":2.0125846402,"v":649584.3187632599,"t":1730959200}
{"o":2.0125846402,"h":2.0253669633,"l":2.0011000756,"c":2.0187684222,"v":582659.6135462548,"t":1730962800}
{"o":2.0187684222,"h":2.0344586465,"l":2.0176087855,"c":2.0289521237,"v":621230.0030096332,"t":1730966400}
{"o":2.0289521237,"h":2.0289521237,"l":2.0117943793,"c":2.0224295342,"v":527615.5044154356,"t":1730970000}
{"o":2.0224295342,"h":2.0230199294,"l":2.0034715752,"c":2.0132964834,"v":562730.0329641682,"t":1730973600}
{"o":2.0132964834,"h":2.0171805225,"l":1.9962809555,"c":1.9973208558,"v":528910.3383446127,"t":1730977200}
{"o":1.9973208558,"h":2.0182684254,"l":1.9943195867,"c":2.0140801802,"v":551788.1483419732,"t":1730980800}
{"o":2.0140801802,"h":2.0227323456,"l":1.9927024456,"c":1.9981622236,"v":622598.1196847745,"t":1730984400}
{"o":1.9981622236,"h":2.022246456,"l":1.9969746856,"c":2.0154070423,"v":890915.1164163473,"t":1730988000}
{"o":2.0154070423,"h":2.0698253568,"l":2.0051175241,"c":2.0690371042,"v":1086176.8767899773,"t":1730991600}
{"o":2.0690371042,"h":2.0980263444,"l":2.0515313415,"c":2.0830920212,"v":1019374.6122557997,"t":1730995200}
{"o":2.0830920212,"h":2.1073755614,"l":2.0715000115,"c":2.1036147156,"v":986350.1817440016,"t":1730998800}
{"o":2.1036147156,"h":2.1292273356,"l":2.0913521051,"c":2.1140545033,"v":1005366.8765796091,"t":1731002400}
{"o":2.1140545033,"h":2.1188678269,"l":2.0881538479,"c":2.1168830275,"v":941809.930015534,"t":1731006000}
{"o":2.1168830275,"h":2.1241677294,"l":2.103749455,"c":2.1179374134,"v":907566.4211263137,"t":1731009600}
{"o":2.1179374134,"h":2.1274176307,"l":2.1080732998,"c":2.108457154,"v":974818.1721596121,"t":1731013200}
{"o":2.108457154,"h":2.1139028596,"l":2.0866777595,"c":2.096891906,"v":896780.3127820333,"t":1731016800}
{"o":2.096891906,"h":2.1107109332,"l":2.0851896574,"c":2.1084376523,"v":725265.1180169109,"t":1731020400}
{"o":2.1084376523,"h":2.1579612566,"l":2.1084376523,"c":2.1348937494,"v":1036204.2404394692,"t":1731024000}
{"o":2.1348937494,"h":2.1501306842,"l":2.122923145,"c":2.1299103395,"v":933800.1183735981,"t":1731027600}
{"o":2.1299103395,"h":2.132276998,"l":2.1016613979,"c":2.1050261217,"v":1029510.5453888039,"t":1731031200}
{"o":2.1050261217,"h":2.1330014674,"l":2.1018766799,"c":2.1290373775,"v":694836.4160065018,"t":1731034800}
{"o":2.1290373775,"h":2.1375611018,"l":2.1219102491,"c":2.1262472695,"v":557518.5495627857,"t":1731038400}
{"o":2.1262472695,"h":2.1500133473,"l":2.1238639974,"c":2.1393725055,"v":612616.8879421009,"t":1731042000}
{"o":2.1393725055,"h":2.1457544763,"l":2.1267096087,"c":2.1356913377,"v":571490.9062555763,"t":1731045600}
{"o":2.1356913377,"h":2.1577334145,"l":2.1199787431,"c":2.1542813837,"v":655597.1993821325,"t":1731049200}
{"o":2.1542813837,"h":2.1543474332,"l":2.1287143153,"c":2.1402649162,"v":602632.5291809924,"t":1731052800}
{"o":2.1402649162,"h":2.1813301713,"l":2.1369005473,"c":2.1730629345,"v":652474.2680303359,"t":1731056400}
{"o":2.1730629345,"h":2.1929729562,"l":2.159678201,"c":2.1868237203,"v":736160.8314941707,"t":1731060000}
{"o":2.1868237203,"h":2.2032146152,"l":2.180579285,"c":2.180579285,"v":722381.238560656,"t":1731063600}
{"o":2.180579285,"h":2.1924859043,"l":2.1731668131,"c":2.1761941133,"v":768937.4350615711,"t":1731067200}
{"o":2.1761941133,"h":2.2023892831,"l":2.1715511213,"c":2.1964262921,"v":731289.0033501745,"t":1731070800}
{"o":2.1964262921,"h":2.202205248,"l":2.1407758484,"c":2.1443465971,"v":977142.785897927,"t":1731074400}
{"o":2.1443465971,"h":2.1730969363,"l":2.1307392852,"c":2.1596312908,"v":905903.4315632657,"t":1731078000}
{"o":2.1596312908,"h":2.1649160546,"l":2.1156084035,"c":2.1173825623,"v":854870.6619070395,"t":1731081600}
{"o":2.1173825623,"h":2.1438624699,"l":2.1080561209,"c":2.1393716534,"v":830909.6467899905,"t":1731085200}
{"o":2.1393716534,"h":2.1703715792,"l":2.131415948,"c":2.1463702524,"v":812470.1524401746,"t":1731088800}
{"o":2.1463702524,"h":2.1656403563,"l":2.1434814022,"c":2.1441747259,"v":803656.0861349109,"t":1731092400}
{"o":2.1441747259,"h":2.1512932667,"l":2.1231511605,"c":2.1323900784,"v":806850.7701771496,"t":1731096000}
{"o":2.1323900784,"h":2.1374832503,"l":2.1172966775,"c":2.1345151947,"v":643522.0821264188,"t":1731099600}
{"o":2.1345151947,"h":2.1438972272,"l":2.1288373447,"c":2.1361292544,"v":639471.4843304341,"t":1731103200}
{"o":2.1361292544,"h":2.1474772028,"l":2.1283111,"c":2.1451176545,"v":536599.7863075652,"t":1731106800}
{"o":2.1451176545,"h":2.1489514049,"l":2.1332702164,"c":2.1441541072,"v":622645.9139428799,"t":1731110400}
{"o":2.1441541072,"h":2.1484519081,"l":2.1338300291,"c":2.1422285442,"v":626693.831421372,"t":1731114000}
{"o":2.1422285442,"h":2.1461737203,"l":2.117943816,"c":2.1422607784,"v":617624.5046338078,"t":1731117600}
{"o":2.1422607784,"h":2.1503806308,"l":2.1282884778,"c":2.1381197826,"v":577662.5183208743,"t":1731121200}
{"o":2.1381197826,"h":2.1487835446,"l":2.1381197826,"c":2.1438951836,"v":518196.85714987,"t":1731124800}
{"o":2.1438951836,"h":2.1669197349,"l":2.1417668283,"c":2.1572574133,"v":581355.4628114263,"t":1731128400}
{"o":2.1572574133,"h":2.1746832053,"l":2.1522283531,"c":2.1571404335,"v":611150.3246620022,"t":1731132000}
{"o":2.1571404335,"h":2.1578180277,"l":2.1433029771,"c":2.1492102504,"v":566669.1834935757,"t":1731135600}
{"o":2.1492102504,"h":2.175007924,"l":2.1464748284,"c":2.1634855746,"v":624697.0876397722,"t":1731139200}
{"o":2.1634855746,"h":2.1754471375,"l":2.1634855746,"c":2.1658291357,"v":691907.5301275851,"t":1731142800}
{"o":2.1658291357,"h":2.184443999,"l":2.1625889039,"c":2.1789476802,"v":542183.8519228265,"t":1731146400}
{"o":2.1789476802,"h":2.1810470551,"l":2.1626815645,"c":2.1719227382,"v":556651.1720402177,"t":1731150000}
{"o":2.1719227382,"h":2.1749933739,"l":2.1471762209,"c":2.1475958711,"v":575876.8011255783,"t":1731153600}
{"o":2.1475958711,"h":2.1580024982,"l":2.1409229087,"c":2.1438643287,"v":539967.5902600234,"t":1731157200}
{"o":2.1438643287,"h":2.1438643287,"l":2.1196787826,"c":2.1274422335,"v":643883.2014876724,"t":1731160800}
{"o":2.1274422335,"h":2.1333782266,"l":2.1186409328,"c":2.130550929,"v":538260.2504346763,"t":1731164400}
{"o":2.130550929,"h":2.1331030458,"l":2.1095954313,"c":2.1124612167,"v":602536.466995715,"t":1731168000}
{"o":2.1124612167,"h":2.1267490407,"l":2.0932065073,"c":2.1264412784,"v":643483.7252148908,"t":1731171600}
{"o":2.1264412784,"h":2.1362723028,"l":2.1235125605,"c":2.1347403062,"v":512677.8985085678,"t":1731175200}
{"o":2.1347403062,"h":2.1433373979,"l":2.1167840271,"c":2.1235002615,"v":570207.1824219886,"t":1731178800}
{"o":2.1235002615,"h":2.1412053647,"l":2.1192323218,"c":2.1314099762,"v":531040.6339121605,"t":1731182400}
{"o":2.1314099762,"h":2.1417020361,"l":2.1256924951,"c":2.1292558102,"v":510265.8781451471,"t":1731186000}
{"o":2.1292558102,"h":2.1486597569,"l":2.127267498,"c":2.1477178092,"v":536437.4096359166,"t":1731189600}
{"o":2.1477178092,"h":2.1684049511,"l":2.1450102639,"c":2.1467937519,"v":640918.6281335872,"t":1731193200}
{"o":2.1467937519,"h":2.1668504273,"l":2.1339005001,"c":2.153134662,"v":739063.2721380139,"t":1731196800}
{"o":2.153134662,"h":2.1547019054,"l":2.1350338449,"c":2.1488242308,"v":743116.1269793893,"t":1731200400}
{"o":2.1488242308,"h":2.2005756216,"l":2.1473033905,"c":2.1732181143,"v":764273.2220569436,"t":1731204000}
{"o":2.1732181143,"h":2.1822944046,"l":2.1629153263,"c":2.1629538357,"v":647237.9216761016,"t":1731207600}
{"o":2.1629538357,"h":2.2037290139,"l":2.1577064403,"c":2.2004386772,"v":729624.6331492433,"t":1731211200}
{"o":2.2004386772,"h":2.2440203163,"l":2.1869938637,"c":2.2209457158,"v":857489.1473010803,"t":1731214800}
{"o":2.2209457158,"h":2.2257646798,"l":2.1986294814,"c":2.2089558444,"v":633201.4845065093,"t":1731218400}
{"o":2.2089558444,"h":2.2199925996,"l":2.2006878831,"c":2.2006889282,"v":528460.8752677232,"t":1731222000}
{"o":2.2006889282,"h":2.2069182195,"l":2.1905623801,"c":2.203615058,"v":598313.454679188,"t":1731225600}
{"o":2.203615058,"h":2.2144156346,"l":2.1978129232,"c":2.2056685856,"v":675280.3929621349,"t":1731229200}
{"o":2.2056685856,"h":2.2131321248,"l":2.1963153125,"c":2.2067130658,"v":634308.871924302,"t":1731232800}
{"o":2.2067130658,"h":2.2265375933,"l":2.1991470933,"c":2.2191799113,"v":653339.2303662379,"t":1731236400}
{"o":2.2191799113,"h":2.2297015891,"l":2.1865214685,"c":2.2064856955,"v":843301.2936470502,"t":1731240000}
{"o":2.2064856955,"h":2.2213918113,"l":2.2004457629,"c":2.2204660824,"v":801963.4636600701,"t":1731243600}
{"o":2.2204660824,"h":2.2496287659,"l":2.1958398958,"c":2.2180843576,"v":1057278.0116804682,"t":1731247200}
{"o":2.2180843576,"h":2.279037919,"l":2.2082284114,"c":2.2689294957,"v":1034859.2389692282,"t":1731250800}
{"o":2.2689294957,"h":2.2787524524,"l":2.2437375917,"c":2.2644658986,"v":1277157.2815890063,"t":1731254400}
{"o":2.2644658986,"h":2.3110575234,"l":2.2604867677,"c":2.2859323591,"v":904011.235384571,"t":1731258000}
{"o":2.2859323591,"h":2.3078472514,"l":2.2767815798,"c":2.278591181,"v":1123384.3456041012,"t":1731261600}
{"o":2.278591181,"h":2.2885463963,"l":2.2161857184,"c":2.2389971139,"v":1126709.644878672,"t":1731265200}
{"o":2.2389971139,"h":2.248520386,"l":2.1723380325,"c":2.1723380325,"v":1093668.1557562407,"t":1731268800}
{"o":2.1723380325,"h":2.2357746871,"l":2.1441421525,"c":2.2271749762,"v":1216730.6015504962,"t":1731272400}
{"o":2.2271749762,"h":2.2974254706,"l":2.2200348224,"c":2.2602993271,"v":1089272.3281009665,"t":1731276000}
{"o":2.2602993271,"h":2.2673220674,"l":2.237865001,"c":2.2550771082,"v":934277.6125588309,"t":1731279600}
{"o":2.2550771082,"h":2.2670349972,"l":2.249487313,"c":2.2626724569,"v":882602.2378576685,"t":1731283200}
{"o":2.2626724569,"h":2.2812513425,"l":2.2498286075,"c":2.2595756454,"v":850330.1596987949,"t":1731286800}
{"o":2.2595756454,"h":2.2731787251,"l":2.2496099661,"c":2.2711621035,"v":1093294.0956090812,"t":1731290400}
{"o":2.2711621035,"h":2.2711621035,"l":2.2357351985,"c":2.2554699277,"v":1054929.7713831242,"t":1731294000}
{"o":2.2554699277,"h":2.2583629674,"l":2.2187373413,"c":2.2333004506,"v":1044955.0153369929,"t":1731297600}
{"o":2.2333004506,"h":2.2351707519,"l":2.1930053306,"c":2.214225232,"v":2329911.0222735521,"t":1731301200}
{"o":2.214225232,"h":2.2398752396,"l":2.1851443737,"c":2.2238495108,"v":2180992.7427427862,"t":1731304800}
{"o":2.2238495108,"h":2.2471619727,"l":2.2136980442,"c":2.2346977422,"v":1263217.087655104,"t":1731308400}
{"o":2.2346977422,"h":2.2544714956,"l":2.200642659,"c":2.2430818621,"v":979252.3536066562,"t":1731312000}
{"o":2.2430818621,"h":2.2783874691,"l":2.2056307936,"c":2.2673030854,"v":1014547.6342072668,"t":1731315600}
{"o":2.2673030854,"h":2.3347051575,"l":2.2471999417,"c":2.3168933592,"v":1181416.1938445147,"t":1731319200}
{"o":2.3168933592,"h":2.3396374931,"l":2.2875697785,"c":2.336813039,"v":924436.5057009843,"t":1731322800}
{"o":2.336813039,"h":2.3664647608,"l":2.3050078549,"c":2.3200515442,"v":937286.5326285313,"t":1731326400}
{"o":2.3200515442,"h":2.3336985731,"l":2.2846069918,"c":2.3312630842,"v":837411.9262366096,"t":1731330000}
{"o":2.3312630842,"h":2.3712198331,"l":2.3038336931,"c":2.3510623854,"v":941767.0842772977,"t":1731333600}
{"o":2.3510623854,"h":2.3709028939,"l":2.3277768243,"c":2.3534011781,"v":1034697.9139934422,"t":1731337200}
{"o":2.3534011781,"h":2.3857784866,"l":2.3235261883,"c":2.3434797495,"v":1032324.5818093264,"t":1731340800}
{"o":2.3434797495,"h":2.3699954524,"l":2.3130580926,"c":2.3557626647,"v":1002238.9677899512,"t":1731344400}
{"o":2.3557626647,"h":2.3615643639,"l":2.3164884133,"c":2.357217949,"v":864528.8877061818,"t":1731348000}
{"o":2.357217949,"h":2.3757665536,"l":2.307871885,"c":2.3424726992,"v":1165419.1790789508,"t":1731351600}
{"o":2.3424726992,"h":2.3975091066,"l":2.321238092,"c":2.3528985352,"v":1031135.2288142645,"t":1731355200}
{"o":2.3528985352,"h":2.376953475,"l":2.317769554,"c":2.3523435677,"v":1008214.4187520349,"t":1731358800}
{"o":2.3523435677,"h":2.372947909,"l":2.3156792919,"c":2.3662040267,"v":1008883.2524162583,"t":1731362400}
{"o":2.3662040267,"h":2.425473696,"l":2.3537476954,"c":2.3868047676,"v":1077668.5001862687,"t":1731366000}
{"o":2.3868047676,"h":2.3916902156,"l":2.3139403256,"c":2.3674700707,"v":1223055.0168270043,"t":1731369600}
{"o":2.3674700707,"h":2.3796756432,"l":2.3458269303,"c":2.3531885531,"v":983203.6868277697,"t":1731373200}
{"o":2.3531885531,"h":2.3627670977,"l":2.295952447,"c":2.3386277022,"v":996154.1554203673,"t":1731376800}
{"o":2.3386277022,"h":2.3743962736,"l":2.3257537411,"c":2.3713073187,"v":941936.1453027363,"t":1731380400}
{"o":2.3713073187,"h":2.3821458951,"l":2.3316736312,"c":2.3474776217,"v":1062469.7869155204,"t":1731384000}
{"o":2.3474776217,"h":2.3653368762,"l":2.3165300228,"c":2.3402160902,"v":1115876.7760716514,"t":1731387600}
{"o":2.3402160902,"h":2.3747877527,"l":2.3357064663,"c":2.3638926094,"v":1187848.9573176946,"t":1731391200}
{"o":2.3638926094,"h":2.3845845241,"l":2.3488906018,"c":2.3845845241,"v":1175941.7729041108,"t":1731394800}
{"o":2.3845845241,"h":2.4166428464,"l":2.3707597415,"c":2.4162674889,"v":1134180.321467788,"t":1731398400}
{"o":2.4162674889,"h":2.4208819028,"l":2.3178474082,"c":2.3178474082,"v":1534854.7236200122,"t":1731402000}
{"o":2.3178474082,"h":2.3358542538,"l":2.2424212521,"c":2.2892697205,"v":2230250.2281758916,"t":1731405600}
{"o":2.2892697205,"h":2.317578732,"l":2.2576986123,"c":2.2684094617,"v":1324384.3486910691,"t":1731409200}
{"o":2.2684094617,"h":2.2971089579,"l":2.2186312638,"c":2.2442234855,"v":1349238.0129547324,"t":1731412800}
{"o":2.2442234855,"h":2.2575492481,"l":2.1775544218,"c":2.2508821112,"v":1674502.4411090175,"t":1731416400}
{"o":2.2508821112,"h":2.2931199996,"l":2.2028032028,"c":2.2902489095,"v":1884294.0254717893,"t":1731420000}
{"o":2.2902489095,"h":2.2941553678,"l":2.2505591818,"c":2.2609955736,"v":1394822.9916425087,"t":1731423600}
{"o":2.2609955736,"h":2.2835701805,"l":2.2201934819,"c":2.273313984,"v":1511851.9036539597,"t":1731427200}
{"o":2.273313984,"h":2.2886086522,"l":2.2431287038,"c":2.2525309018,"v":1155088.7812683075,"t":1731430800}
{"o":2.2525309018,"h":2.3037816551,"l":2.2456513262,"c":2.2924182321,"v":1057967.8076255152,"t":1731434400}
{"o":2.2924182321,"h":2.3173874617,"l":2.2714983874,"c":2.2923020783,"v":1110672.6427872963,"t":1731438000}
{"o":2.2923020783,"h":2.3049476331,"l":2.2691744478,"c":2.2875991971,"v":1130142.6020236209,"t":1731441600}
{"o":2.2875991971,"h":2.2956026607,"l":2.2503984612,"c":2.2864071676,"v":1150739.4564565686,"t":1731445200}
{"o":2.2864071676,"h":2.3211974873,"l":2.2580685774,"c":2.3101831158,"v":1109829.7669502667,"t":1731448800}
{"o":2.3101831158,"h":2.3105542058,"l":2.2714774498,"c":2.2743439117,"v":1208007.8065036202,"t":1731452400}
{"o":2.2743439117,"h":2.2910588833,"l":2.2599730856,"c":2.2624600009,"v":1357878.034750812,"t":1731456000}
{"o":2.2624600009,"h":2.2772319759,"l":2.2176043911,"c":2.2613416594,"v":1334180.6745776078,"t":1731459600}
{"o":2.2613416594,"h":2.2646935331,"l":2.1819671299,"c":2.2282576384,"v":1518818.8507256701,"t":1731463200}
{"o":2.2282576384,"h":2.2364125009,"l":2.1833312444,"c":2.1835595578,"v":1811918.3046693164,"t":1731466800}
{"o":2.1835595578,"h":2.2104648435,"l":2.1574606695,"c":2.2061436626,"v":1732764.6083559238,"t":1731470400}
{"o":2.2061436626,"h":2.2274255089,"l":2.1909449287,"c":2.1982679592,"v":1352117.3117227014,"t":1731474000}
{"o":2.1982679592,"h":2.2185243754,"l":2.1677713285,"c":2.1726562863,"v":1087027.7329527121,"t":1731477600}
{"o":2.1726562863,"h":2.2108860725,"l":2.1657356666,"c":2.2049723194,"v":1039285.1733005129,"t":1731481200}
{"o":2.2049723194,"h":2.227111968,"l":2.1911681539,"c":2.2115586662,"v":1066744.5707950792,"t":1731484800}
{"o":2.2115586662,"h":2.2466588796,"l":2.2047072472,"c":2.2175830887,"v":1566237.3220249061,"t":1731488400}
{"o":2.2175830887,"h":2.2397990642,"l":2.195717876,"c":2.2265779926,"v":1478146.1652041839,"t":1731492000}
{"o":2.2265779926,"h":2.2509493181,"l":2.2127090097,"c":2.2331084111,"v":1246824.0337124036,"t":1731495600}
{"o":2.2331084111,"h":2.2409783683,"l":2.2142888157,"c":2.2305062838,"v":1465766.3349470678,"t":1731499200}
{"o":2.2305062838,"h":2.3162760473,"l":2.216938343,"c":2.2873663123,"v":2226094.9680156633,"t":1731502800}
{"o":2.2873663123,"h":2.3363790537,"l":2.2506494036,"c":2.3309143037,"v":2125800.2760515488,"t":1731506400}
{"o":2.3309143037,"h":2.3351988414,"l":2.2721333359,"c":2.3277414161,"v":2228931.1948583634,"t":1731510000}
{"o":2.3277414161,"h":2.3494502504,"l":2.2865368339,"c":2.334961097,"v":2354387.1222522538,"t":1731513600}
{"o":2.334961097,"h":2.3697023913,"l":2.3166310545,"c":2.3532632769,"v":1936945.0447005681,"t":1731517200}
{"o":2.3532632769,"h":2.3629379572,"l":2.3291637316,"c":2.3588117831,"v":2004354.1713227036,"t":1731520800}
{"o":2.3588117831,"h":2.3657938404,"l":2.2594375506,"c":2.2662946144,"v":3018473.3853807962,"t":1731524400}
{"o":2.2662946144,"h":2.3027890999,"l":2.2372895989,"c":2.2755886789,"v":1885958.0147287485,"t":1731528000}
{"o":2.2755886789,"h":2.277611888,"l":2.2127811465,"c":2.2563634928,"v":1688721.9732054996,"t":1731531600}
{"o":2.2563634928,"h":2.3034561825,"l":2.2509123696,"c":2.2886340521,"v":1306306.7261998823,"t":1731535200}
{"o":2.2886340521,"h":2.3154841214,"l":2.2774901368,"c":2.3115429075,"v":1294831.2236450145,"t":1731538800}
{"o":2.3115429075,"h":2.3175895633,"l":2.2704714798,"c":2.290824628,"v":1835906.1678407174,"t":1731542400}
{"o":2.290824628,"h":2.3213153597,"l":2.2793495599,"c":2.3213153597,"v":1831168.9752402091,"t":1731546000}
{"o":2.3213153597,"h":2.3229901537,"l":2.2903299208,"c":2.3076349828,"v":1696201.568789321,"t":1731549600}
{"o":2.3076349828,"h":2.3563011032,"l":2.2853403891,"c":2.3563011032,"v":1896946.0682834212,"t":1731553200}
{"o":2.3563011032,"h":2.3655226828,"l":2.3302632838,"c":2.3633061218,"v":1434509.7571506938,"t":1731556800}
{"o":2.3633061218,"h":2.3633061218,"l":2.3332437945,"c":2.34954384,"v":1596155.806449943,"t":1731560400}
{"o":2.34954384,"h":2.3725699649,"l":2.3183711214,"c":2.3183711214,"v":1520388.2364142691,"t":1731564000}
{"o":2.3183711214,"h":2.3514576962,"l":2.309908264,"c":2.3429793242,"v":1630634.188540672,"t":1731567600}
{"o":2.3429793242,"h":2.3719644959,"l":2.3368462547,"c":2.3554479383,"v":1479377.3015194875,"t":1731571200}
{"o":2.3554479383,"h":2.3917995491,"l":2.3549936098,"c":2.3808517358,"v":1560519.1353504087,"t":1731574800}
{"o":2.3808517358,"h":2.3849095431,"l":2.3304911775,"c":2.3346733261,"v":1468864.6959199188,"t":1731578400}
{"o":2.3346733261,"h":2.3397356519,"l":2.292732184,"c":2.3202419304,"v":1661345.6827888342,"t":1731582000}
{"o":2.3202419304,"h":2.335699216,"l":2.309630454,"c":2.3234757817,"v":1318610.5888185105,"t":1731585600}
{"o":2.3234757817,"h":2.339335545,"l":2.2934666899,"c":2.300802603,"v":1578115.2163876847,"t":1731589200}
{"o":2.300802603,"h":2.3402740287,"l":2.2587417678,"c":2.2603857179,"v":1978923.8470596878,"t":1731592800}
{"o":2.2603857179,"h":2.2918867723,"l":2.2465791838,"c":2.2615608335,"v":1910256.8667522015,"t":1731596400}
{"o":2.2615608335,"h":2.3305700077,"l":2.2528413879,"c":2.3305700077,"v":1744797.2802296297,"t":1731600000}
{"o":2.3305700077,"h":2.3305932335,"l":2.3022048097,"c":2.3111951978,"v":1534902.9982705172,"t":1731603600}
{"o":2.3111951978,"h":2.327422324,"l":2.2972158021,"c":2.3015229919,"v":1477873.4990208675,"t":1731607200}
{"o":2.3015229919,"h":2.3208673425,"l":2.3007212938,"c":2.3148304568,"v":1481362.5113236993,"t":1731610800}
{"o":2.3148304568,"h":2.3148304568,"l":2.2790414411,"c":2.2938915766,"v":1561218.7479317696,"t":1731614400}
{"o":2.2938915766,"h":2.3103454947,"l":2.2760731397,"c":2.3018308969,"v":1558308.330308873,"t":1731618000}
{"o":2.3018308969,"h":2.3057042342,"l":2.254965577,"c":2.2760094688,"v":1598556.228483245,"t":1731621600}
{"o":2.2760094688,"h":2.2827233186,"l":2.2188162716,"c":2.249229185,"v":1891789.4368397042,"t":1731625200}
{"o":2.249229185,"h":2.2856218767,"l":2.246037862,"c":2.2527326705,"v":1563889.5556217504,"t":1731628800}
{"o":2.2527326705,"h":2.2659694206,"l":2.2364012181,"c":2.2536073004,"v":1466800.5873942843,"t":1731632400}
{"o":2.2536073004,"h":2.2614032382,"l":2.2327989177,"c":2.2565998814,"v":1226429.8464110594,"t":1731636000}
{"o":2.2565998814,"h":2.2625870524,"l":2.2426198591,"c":2.2444091252,"v":1231741.8293328159,"t":1731639600}
{"o":2.2444091252,"h":2.2452388325,"l":2.195273703,"c":2.2090477765,"v":1318550.1348410253,"t":1731643200}
{"o":2.2090477765,"h":2.240749816,"l":2.2005166169,"c":2.2395264958,"v":1176894.8664787926,"t":1731646800}
{"o":2.2395264958,"h":2.259086915,"l":2.2394891189,"c":2.2529792156,"v":1028124.5255534248,"t":1731650400}
{"o":2.2529792156,"h":2.2618828199,"l":2.2459222419,"c":2.2459222419,"v":1092390.1250938592,"t":1731654000}
{"o":2.2459222419,"h":2.2689567255,"l":2.2314491546,"c":2.2689567255,"v":1251610.3167793108,"t":1731657600}
{"o":2.2689567255,"h":2.2916446962,"l":2.2651423089,"c":2.2866364625,"v":1360046.8596777127,"t":1731661200}
{"o":2.2866364625,"h":2.2968503967,"l":2.2799542907,"c":2.2900709757,"v":1163830.2545666487,"t":1731664800}
{"o":2.2900709757,"h":2.2944312672,"l":2.2779758547,"c":2.2920721516,"v":1274968.6535727333,"t":1731668400}
{"o":2.2920721516,"h":2.3088921544,"l":2.2839879989,"c":2.2971299233,"v":1526370.6334988251,"t":1731672000}
{"o":2.2971299233,"h":2.3072298356,"l":2.2877965555,"c":2.3050528545,"v":1753700.2503508085,"t":1731675600}
{"o":2.3050528545,"h":2.3109651885,"l":2.2561567448,"c":2.2694293325,"v":2141879.0855892347,"t":1731679200}
{"o":2.2694293325,"h":2.2694293325,"l":2.2188728763,"c":2.2340620043,"v":2054566.7645274668,"t":1731682800}
{"o":2.2340620043,"h":2.2681462287,"l":2.232921118,"c":2.2480782144,"v":2203407.1496839272,"t":1731686400}
{"o":2.2480782144,"h":2.2810880057,"l":2.2463492816,"c":2.2626836652,"v":1688066.8909570526,"t":1731690000}
{"o":2.2626836652,"h":2.2692078649,"l":2.243034133,"c":2.2595547042,"v":1584579.4121678164,"t":1731693600}
{"o":2.2595547042,"h":2.2921602434,"l":2.2578940703,"c":2.2793775383,"v":1620882.7890195227,"t":1731697200}
{"o":2.2793775383,"h":2.3194596331,"l":2.2783311522,"c":2.3194596331,"v":1444670.4435436286,"t":1731700800}
{"o":2.3194596331,"h":2.3555284034,"l":2.3141827429,"c":2.3501887936,"v":1486425.2353712425,"t":1731704400}
{"o":2.3501887936,"h":2.3579853815,"l":2.3358522083,"c":2.3417871485,"v":1415374.0169595783,"t":1731708000}
{"o":2.3417871485,"h":2.365830552,"l":2.341483088,"c":2.3453517305,"v":1467185.1411241316,"t":1731711600}
{"o":2.3453517305,"h":2.3459629368,"l":2.3175477524,"c":2.3313995332,"v":1279869.690107685,"t":1731715200}
{"o":2.3313995332,"h":2.3512514638,"l":2.3290483104,"c":2.3459516756,"v":1027561.0468083158,"t":1731718800}
{"o":2.3459516756,"h":2.3613685614,"l":2.3419620352,"c":2.3489920767,"v":1124240.7808721366,"t":1731722400}
{"o":2.3489920767,"h":2.3795034646,"l":2.3482534953,"c":2.3765006286,"v":1090406.9482426711,"t":1731726000}
{"o":2.3765006286,"h":2.3815569141,"l":2.3597940621,"c":2.3610452385,"v":1040444.7266830876,"t":1731729600}
{"o":2.3610452385,"h":2.3825655625,"l":2.3567216676,"c":2.3732118253,"v":885156.1070074671,"t":1731733200}
{"o":2.3732118253,"h":2.3732118253,"l":2.3457711053,"c":2.348362313,"v":1204065.494430196,"t":1731736800}
{"o":2.348362313,"h":2.3639225575,"l":2.3454513627,"c":2.3503704969,"v":1104764.8894370161,"t":1731740400}
{"o":2.3503704969,"h":2.3581006861,"l":2.3408547324,"c":2.3536759725,"v":1142269.5495158117,"t":1731744000}
{"o":2.3536759725,"h":2.359875446,"l":2.3346780738,"c":2.3346780738,"v":1179049.6107811292,"t":1731747600}
{"o":2.3346780738,"h":2.3520769806,"l":2.3330760615,"c":2.3435359878,"v":1216734.9167181749,"t":1731751200}
{"o":2.3435359878,"h":2.3499873857,"l":2.3252135548,"c":2.3499873857,"v":1177055.5788995281,"t":1731754800}
{"o":2.3499873857,"h":2.3804091538,"l":2.3217820769,"c":2.3532950335,"v":1648154.0158066044,"t":1731758400}
{"o":2.3532950335,"h":2.3742908971,"l":2.3374447984,"c":2.3391155368,"v":1367365.6229081731,"t":1731762000}
{"o":2.3391155368,"h":2.3529243061,"l":2.3253964053,"c":2.3320888051,"v":1415117.379621356,"t":1731765600}
{"o":2.3320888051,"h":2.3346226551,"l":2.2959196647,"c":2.309019047,"v":1496498.5554460161,"t":1731769200}
{"o":2.309019047,"h":2.3187601377,"l":2.2916193533,"c":2.3020008474,"v":1357927.8536210663,"t":1731772800}
{"o":2.3020008474,"h":2.3217377795,"l":2.2936330154,"c":2.3138593345,"v":1323270.8108442284,"t":1731776400}
{"o":2.3138593345,"h":2.3291907912,"l":2.3091032036,"c":2.3246101977,"v":1461071.0247236949,"t":1731780000}
{"o":2.3246101977,"h":2.3297709327,"l":2.3174234069,"c":2.321830639,"v":1225933.0114599096,"t":1731783600}
{"o":2.321830639,"h":2.3290699433,"l":2.3059004379,"c":2.312977412,"v":1272653.5585093817,"t":1731787200}
{"o":2.312977412,"h":2.3381522785,"l":2.3088257063,"c":2.3286497714,"v":1187604.7077016667,"t":1731790800}
{"o":2.3286497714,"h":2.3341912765,"l":2.3002272479,"c":2.3002272479,"v":1152618.7266602172,"t":1731794400}
{"o":2.3002272479,"h":2.3218222307,"l":2.2980629767,"c":2.3162575144,"v":1168851.909350649,"t":1731798000}
{"o":2.3162575144,"h":2.3464208874,"l":2.3144708696,"c":2.3365544599,"v":1229209.8517869166,"t":1731801600}
{"o":2.3365544599,"h":2.3563046723,"l":2.3005390605,"c":2.3200481993,"v":1578407.1054954461,"t":1731805200}
{"o":2.3200481993,"h":2.3333685816,"l":2.2775377198,"c":2.3210568478,"v":2043419.9841375847,"t":1731808800}
{"o":2.3210568478,"h":2.3774096967,"l":2.3084546641,"c":2.3756537997,"v":1579721.8311365843,"t":1731812400}
{"o":2.3756537997,"h":2.5298254896,"l":2.3756051082,"c":2.5194097691,"v":2034823.3862728649,"t":1731816000}
{"o":2.5194097691,"h":2.567634224,"l":2.5119490765,"c":2.5378310686,"v":1553509.7896463561,"t":1731819600}
{"o":2.5378310686,"h":2.5738948147,"l":2.5286897434,"c":2.569819671,"v":1456751.546495016,"t":1731823200}
{"o":2.569819671,"h":2.5725536048,"l":2.5380171146,"c":2.5450614721,"v":1227201.4784584413,"t":1731826800}
{"o":2.5450614721,"h":2.5961458246,"l":2.5449673251,"c":2.5509202732,"v":1429582.926504198,"t":1731830400}
{"o":2.5509202732,"h":2.5610210981,"l":2.5293960829,"c":2.5558542642,"v":1403387.7610661737,"t":1731834000}
{"o":2.5558542642,"h":2.5866819966,"l":2.54801497,"c":2.5795658894,"v":1489597.3053079287,"t":1731837600}
{"o":2.5795658894,"h":2.5917477491,"l":2.5153869223,"c":2.520847828,"v":1530663.8455551127,"t":1731841200}
{"o":1.7279090604,"h":1.7298198588,"l":1.7156382727,"c":1.7279090604,"v":201342.8923174231,"t":1724644800}
{"o":1.7279090604,"h":1.7287657686,"l":1.7116064113,"c":1.7127545676,"v":178743.4458716336,"t":1724648400}
{"o":1.7127545676,"h":1.7153673335,"l":1.7002471292,"c":1.7073153625,"v":312730.6907859324,"t":1724652000}
{"o":1.7073153625,"h":1.7126294274,"l":1.6999549694,"c":1.7081722958,"v":241081.3625809825,"t":1724655600}
{"o":1.7081722958,"h":1.7254155159,"l":1.7052523978,"c":1.7154188759,"v":201840.8700603341,"t":1724659200}
{"o":1.7154188759,"h":1.7249962416,"l":1.7014709111,"c":1.7243439598,"v":263608.3629433073,"t":1724662800}
{"o":1.7243439598,"h":1.7408300658,"l":1.7215064963,"c":1.7311847858,"v":226676.0350666586,"t":1724666400}
{"o":1.7311847858,"h":1.7382583289,"l":1.7195492,"c":1.7216474323,"v":238084.6287677172,"t":1724670000}
{"o":1.7216474323,"h":1.7304137657,"l":1.7035226153,"c":1.7107669251,"v":296608.2404038453,"t":1724673600}
{"o":1.7107669251,"h":1.7229180291,"l":1.7060007377,"c":1.7196708301,"v":321771.4983759169,"t":1724677200}
{"o":1.7196708301,"h":1.7354387363,"l":1.6668198572,"c":1.6885921894,"v":628144.549073454,"t":1724680800}
{"o":1.6885921894,"h":1.6993152801,"l":1.6744893367,"c":1.6923151052,"v":362356.5298499556,"t":1724684400}
{"o":1.6923151052,"h":1.700491525,"l":1.684926808,"c":1.6936796435,"v":267327.0445592905,"t":1724688000}
{"o":1.6936796435,"h":1.6957490461,"l":1.6701270376,"c":1.6900153515,"v":469580.5236156543,"t":1724691600}
{"o":1.6900153515,"h":1.7106545403,"l":1.678792138,"c":1.7057656141,"v":453877.897631907,"t":1724695200}
{"o":1.7057656141,"h":1.7070555235,"l":1.6915987406,"c":1.6960136077,"v":287824.1820618703,"t":1724698800}
{"o":1.6960136077,"h":1.709962639,"l":1.6894716045,"c":1.7045990435,"v":304577.9021505172,"t":1724702400}
{"o":1.7045990435,"h":1.7055313036,"l":1.6789726626,"c":1.6913632236,"v":359703.3522935493,"t":1724706000}
{"o":1.6913632236,"h":1.6992240435,"l":1.6848109503,"c":1.6899843479,"v":265629.9245923416,"t":1724709600}
{"o":1.6899843479,"h":1.6989793115,"l":1.6829887362,"c":1.6865904957,"v":239186.2856274956,"t":1724713200}
{"o":1.6865904957,"h":1.6988846766,"l":1.6857119954,"c":1.6915753467,"v":296936.8178408362,"t":1724716800}
{"o":1.6915753467,"h":1.7062639709,"l":1.6902671977,"c":1.6986499291,"v":259450.2892614623,"t":1724720400}
{"o":1.6986499291,"h":1.7070154108,"l":1.6962027585,"c":1.6985187265,"v":222876.1793643499,"t":1724724000}
{"o":1.6985187265,"h":1.7031017733,"l":1.689724811,"c":1.7019732264,"v":184021.7421276582,"t":1724727600}
{"o":1.7019732264,"h":1.7060353434,"l":1.696414866,"c":1.7024485526,"v":196005.9831847799,"t":1724731200}
{"o":1.7024485526,"h":1.7140740763,"l":1.7014596328,"c":1.7105034952,"v":228783.3145348121,"t":1724734800}
{"o":1.7105034952,"h":1.7106594779,"l":1.691296126,"c":1.6969446535,"v":217242.4633151303,"t":1724738400}
{"o":1.6969446535,"h":1.700019777,"l":1.6849654422,"c":1.6926909574,"v":203718.2876265134,"t":1724742000}
{"o":1.6926909574,"h":1.6963774219,"l":1.6816870155,"c":1.6845402303,"v":229319.0148500064,"t":1724745600}
{"o":1.6845402303,"h":1.6926480718,"l":1.6763518305,"c":1.6797742928,"v":227705.9012430392,"t":1724749200}
{"o":1.6797742928,"h":1.6797742928,"l":1.6468844832,"c":1.6491687755,"v":348793.8773386792,"t":1724752800}
{"o":1.6491687755,"h":1.6627195526,"l":1.6457663117,"c":1.6553330808,"v":199508.0586800718,"t":1724756400}
{"o":1.6553330808,"h":1.6576354925,"l":1.6392333634,"c":1.6556280221,"v":267115.4771116725,"t":1724760000}
{"o":1.6556280221,"h":1.6685356766,"l":1.6470073874,"c":1.6547214132,"v":365378.6692820969,"t":1724763600}
{"o":1.6547214132,"h":1.6721787559,"l":1.6456647094,"c":1.6500562017,"v":420388.8384040934,"t":1724767200}
{"o":1.6500562017,"h":1.6618380019,"l":1.6437181049,"c":1.649651527,"v":332161.0922364415,"t":1724770800}
{"o":1.649651527,"h":1.666938417,"l":1.6446000297,"c":1.6485728674,"v":328533.8146282505,"t":1724774400}
{"o":1.6485728674,"h":1.6632350001,"l":1.6468334814,"c":1.6628298102,"v":205163.4185313783,"t":1724778000}
{"o":1.6628298102,"h":1.6694656397,"l":1.6560872702,"c":1.6677039697,"v":267756.4439307522,"t":1724781600}
{"o":1.6677039697,"h":1.668889986,"l":1.6566873573,"c":1.6630228384,"v":216139.4573771671,"t":1724785200}
{"o":1.6630228384,"h":1.6643389153,"l":1.6523174335,"c":1.6531422578,"v":188421.0671885833,"t":1724788800}
{"o":1.6531422578,"h":1.6551529126,"l":1.5829039775,"c":1.6018549645,"v":664117.174399202,"t":1724792400}
{"o":1.6018549645,"h":1.6050016275,"l":1.5439602858,"c":1.5832813399,"v":932371.2147016388,"t":1724796000}
{"o":1.5832813399,"h":1.5872751886,"l":1.571077618,"c":1.5761365489,"v":310878.5023381708,"t":1724799600}
{"o":1.5761365489,"h":1.5772601541,"l":1.5604595015,"c":1.5667994867,"v":295602.4812391739,"t":1724803200}
{"o":1.5667994867,"h":1.5800634019,"l":1.5602924059,"c":1.5771554741,"v":261578.7066659431,"t":1724806800}
{"o":1.5771554741,"h":1.5779965807,"l":1.5650168869,"c":1.5757867946,"v":250883.4116256402,"t":1724810400}
{"o":1.5757867946,"h":1.5922815588,"l":1.5735879673,"c":1.5906876251,"v":306897.3972948898,"t":1724814000}
{"o":1.5906876251,"h":1.5921431104,"l":1.5805307406,"c":1.5821679208,"v":199389.9117685769,"t":1724817600}
{"o":1.5821679208,"h":1.5973243767,"l":1.5798933942,"c":1.5824311232,"v":251988.2978858013,"t":1724821200}
{"o":1.5824311232,"h":1.5836283198,"l":1.5781134541,"c":1.5798363988,"v":159661.0456879042,"t":1724824800}
{"o":1.5798363988,"h":1.5824206953,"l":1.5433733967,"c":1.5452286692,"v":344911.4413704812,"t":1724828400}
{"o":1.5452286692,"h":1.5649011209,"l":1.533021631,"c":1.5569940397,"v":323763.4862671291,"t":1724832000}
{"o":1.5569940397,"h":1.5890110776,"l":1.5555465594,"c":1.5879455588,"v":279487.0337600039,"t":1724835600}
{"o":1.5879455588,"h":1.5891345897,"l":1.5739190594,"c":1.5754244875,"v":285381.4247193256,"t":1724839200}
{"o":1.5754244875,"h":1.5854428261,"l":1.5730054228,"c":1.5796204186,"v":212937.6854868765,"t":1724842800}
{"o":1.5796204186,"h":1.5946361502,"l":1.5776958646,"c":1.5844185076,"v":242828.0593508127,"t":1724846400}
{"o":1.5844185076,"h":1.5870981015,"l":1.5579294971,"c":1.5585364336,"v":317933.904146669,"t":1724850000}
{"o":1.5585364336,"h":1.5765372918,"l":1.5451180717,"c":1.5554825158,"v":419665.2784581839,"t":1724853600}
{"o":1.5554825158,"h":1.5554825158,"l":1.5324412878,"c":1.5469423586,"v":415733.1836576694,"t":1724857200}
{"o":1.5469423586,"h":1.5475982817,"l":1.5041188045,"c":1.5344123466,"v":656636.9058393226,"t":1724860800}
{"o":1.5344123466,"h":1.5389698757,"l":1.5203724995,"c":1.5255765878,"v":328601.2052796587,"t":1724864400}
{"o":1.5255765878,"h":1.5527710777,"l":1.5237808991,"c":1.5520009774,"v":286459.6541805344,"t":1724868000}
{"o":1.5520009774,"h":1.5640611816,"l":1.5426056917,"c":1.5489133959,"v":389798.7326316854,"t":1724871600}
{"o":1.5489133959,"h":1.5705238684,"l":1.537337394,"c":1.547270076,"v":478550.0731387372,"t":1724875200}
{"o":1.547270076,"h":1.5552586046,"l":1.5335595805,"c":1.5360294696,"v":302452.5828294641,"t":1724878800}
{"o":1.5360294696,"h":1.5406642918,"l":1.5198343087,"c":1.5400137451,"v":304958.2506565077,"t":1724882400}
{"o":1.5400137451,"h":1.5486763157,"l":1.5355770974,"c":1.545230143,"v":185244.9282334874,"t":1724886000}
{"o":1.545230143,"h":1.5565046867,"l":1.5428413529,"c":1.5491441793,"v":241055.9668401738,"t":1724889600}
{"o":1.5491441793,"h":1.5547442698,"l":1.535130865,"c":1.5399713427,"v":241781.996538566,"t":1724893200}
{"o":1.5399713427,"h":1.5458071482,"l":1.5345041985,"c":1.5447335472,"v":179442.9123991026,"t":1724896800}
{"o":1.5447335472,"h":1.5473743424,"l":1.5354974287,"c":1.5378127304,"v":159876.9723760239,"t":1724900400}
{"o":1.5378127304,"h":1.5440532478,"l":1.5367652653,"c":1.5401679504,"v":201904.3502704884,"t":1724904000}
{"o":1.5401679504,"h":1.5494245456,"l":1.5372069021,"c":1.5483819953,"v":204528.7793301389,"t":1724907600}
{"o":1.5483819953,"h":1.5601259442,"l":1.5463777927,"c":1.5537014885,"v":240412.0295976212,"t":1724911200}
{"o":1.5537014885,"h":1.5566692168,"l":1.551035019,"c":1.552818634,"v":141627.5783849967,"t":1724914800}
{"o":1.552818634,"h":1.5584752273,"l":1.5499945371,"c":1.5572177393,"v":184976.3052243324,"t":1724918400}
{"o":1.5572177393,"h":1.5663653868,"l":1.555253308,"c":1.5595349197,"v":183634.6197412548,"t":1724922000}
{"o":1.5595349197,"h":1.5650041772,"l":1.5557507137,"c":1.5582422001,"v":163309.1261548036,"t":1724925600}
{"o":1.5582422001,"h":1.5765851378,"l":1.5577927691,"c":1.5634501034,"v":261520.7737256405,"t":1724929200}
{"o":1.5634501034,"h":1.5679872707,"l":1.5586093938,"c":1.5621963487,"v":248883.1128355162,"t":1724932800}
{"o":1.5621963487,"h":1.565261734,"l":1.5536343978,"c":1.5621144572,"v":272092.760206398,"t":1724936400}
{"o":1.5621144572,"h":1.5665484317,"l":1.5541189138,"c":1.5604709525,"v":328313.2665932123,"t":1724940000}
{"o":1.5604709525,"h":1.5822554085,"l":1.5596799587,"c":1.5683372068,"v":367270.664500787,"t":1724943600}
{"o":1.5683372068,"h":1.5763899603,"l":1.543278419,"c":1.5477110942,"v":337258.0305645209,"t":1724947200}
{"o":1.5477110942,"h":1.5524409871,"l":1.5415214582,"c":1.5501678945,"v":283220.4648643147,"t":1724950800}
{"o":1.5501678945,"h":1.5504217212,"l":1.4934013081,"c":1.4994873468,"v":617764.2574366567,"t":1724954400}
{"o":1.4994873468,"h":1.5161600474,"l":1.4790653844,"c":1.5057725689,"v":465108.4724845126,"t":1724958000}
{"o":1.5057725689,"h":1.517365928,"l":1.4945596078,"c":1.5049361462,"v":276333.0195084587,"t":1724961600}
{"o":1.5049361462,"h":1.505270335,"l":1.4943724565,"c":1.4954829377,"v":268105.2642229809,"t":1724965200}
{"o":1.4954829377,"h":1.503725322,"l":1.481933608,"c":1.5003494113,"v":280991.1905597745,"t":1724968800}
{"o":1.5003494113,"h":1.5063597363,"l":1.4960091054,"c":1.5027084509,"v":193126.1043551592,"t":1724972400}
{"o":1.5027084509,"h":1.514528672,"l":1.4983174911,"c":1.5069521219,"v":222614.237112982,"t":1724976000}
{"o":1.5069521219,"h":1.5106775737,"l":1.4966846979,"c":1.5017749436,"v":183617.2585420298,"t":1724979600}
{"o":1.5017749436,"h":1.5045064655,"l":1.4858115482,"c":1.4940565906,"v":240869.7024170815,"t":1724983200}
{"o":1.4940565906,"h":1.4943887045,"l":1.4848544562,"c":1.4889253349,"v":198061.1974444937,"t":1724986800}
{"o":1.4889253349,"h":1.5013445117,"l":1.4889253349,"c":1.4934622809,"v":191087.7533898417,"t":1724990400}
{"o":1.4934622809,"h":1.4942711395,"l":1.4726755613,"c":1.4816316979,"v":277367.9070622437,"t":1724994000}
{"o":1.4816316979,"h":1.4993953488,"l":1.4750428674,"c":1.4980306193,"v":200172.2310933843,"t":1724997600}
{"o":1.4980306193,"h":1.5008923747,"l":1.4916545096,"c":1.4920060305,"v":160345.3551327318,"t":1725001200}
{"o":1.4920060305,"h":1.5016312036,"l":1.4918073685,"c":1.4970575089,"v":162279.8267425291,"t":1725004800}
{"o":1.4970575089,"h":1.5031418019,"l":1.4953502893,"c":1.5005196083,"v":170206.6993906202,"t":1725008400}
{"o":1.5005196083,"h":1.5027612626,"l":1.4946597824,"c":1.496975916,"v":148517.2774092304,"t":1725012000}
{"o":1.496975916,"h":1.4994873972,"l":1.4853550806,"c":1.4882934179,"v":172247.3014001337,"t":1725015600}
{"o":1.4882934179,"h":1.5102394061,"l":1.4864964886,"c":1.5017668155,"v":356528.733346588,"t":1725019200}
{"o":1.5017668155,"h":1.5088871512,"l":1.481260001,"c":1.5005761962,"v":313352.1022233748,"t":1725022800}
{"o":1.5005761962,"h":1.5067166702,"l":1.4555962581,"c":1.4571696753,"v":476421.5657161726,"t":1725026400}
{"o":1.4571696753,"h":1.4582726557,"l":1.4187565182,"c":1.4302381113,"v":701521.9853823803,"t":1725030000}
{"o":1.4302381113,"h":1.4437003768,"l":1.4182479469,"c":1.4370311154,"v":506126.8996001479,"t":1725033600}
{"o":1.4370311154,"h":1.4475556507,"l":1.430559964,"c":1.4431966767,"v":273680.7298396445,"t":1725037200}
{"o":1.4431966767,"h":1.4801068444,"l":1.4421289176,"c":1.4708817565,"v":401422.1593776923,"t":1725040800}
{"o":1.4708817565,"h":1.4708817565,"l":1.4543448136,"c":1.4592965959,"v":288269.6811229417,"t":1725044400}
{"o":1.4592965959,"h":1.466048629,"l":1.4557329151,"c":1.4638560803,"v":218564.2994790306,"t":1725048000}
{"o":1.4638560803,"h":1.4706278669,"l":1.4614467897,"c":1.4645633394,"v":188955.3901568601,"t":1725051600}
{"o":1.4645633394,"h":1.4809196805,"l":1.4639914978,"c":1.4774558767,"v":280877.989382532,"t":1725055200}
{"o":1.4774558767,"h":1.4874254066,"l":1.4766772827,"c":1.4809536248,"v":223074.3877753684,"t":1725058800}
{"o":1.4809536248,"h":1.493952671,"l":1.4796020685,"c":1.4844193528,"v":204963.6777250324,"t":1725062400}
{"o":1.4844193528,"h":1.4864426614,"l":1.4797120137,"c":1.4801663012,"v":158118.4667990891,"t":1725066000}
{"o":1.4801663012,"h":1.4820849487,"l":1.4757316792,"c":1.4820446219,"v":165489.6698633517,"t":1725069600}
{"o":1.4820446219,"h":1.4897979208,"l":1.4804934747,"c":1.4839698534,"v":129181.6749132634,"t":1725073200}
{"o":1.4839698534,"h":1.4891727182,"l":1.4831602037,"c":1.488086029,"v":98951.3871288486,"t":1725076800}
{"o":1.488086029,"h":1.488086029,"l":1.4771858656,"c":1.4777420024,"v":128294.9643528563,"t":1725080400}
{"o":1.4777420024,"h":1.4847666048,"l":1.4745585526,"c":1.4805993747,"v":109822.3134480957,"t":1725084000}
{"o":1.4805993747,"h":1.4828552137,"l":1.4746870703,"c":1.477145057,"v":110189.0069922142,"t":1725087600}
{"o":1.477145057,"h":1.4795066598,"l":1.4588463025,"c":1.4592621156,"v":143315.1150179802,"t":1725091200}
{"o":1.4592621156,"h":1.4677406217,"l":1.4516162859,"c":1.4661015875,"v":133699.0297880617,"t":1725094800}
{"o":1.4661015875,"h":1.4757000883,"l":1.4646909485,"c":1.4717274242,"v":121575.1286053257,"t":1725098400}
{"o":1.4717274242,"h":1.4743047557,"l":1.4680608701,"c":1.4704796369,"v":102286.8397274385,"t":1725102000}
{"o":1.4704796369,"h":1.4734543661,"l":1.4658058545,"c":1.4692707236,"v":112389.29514771,"t":1725105600}
{"o":1.4692707236,"h":1.4711818317,"l":1.4573428402,"c":1.4578806273,"v":194378.2341298984,"t":1725109200}
{"o":1.4578806273,"h":1.4652681051,"l":1.4551667988,"c":1.4621238979,"v":148160.6944362982,"t":1725112800}
{"o":1.4621238979,"h":1.466576597,"l":1.4585240925,"c":1.465756699,"v":124960.3525302911,"t":1725116400}
{"o":1.465756699,"h":1.4670245654,"l":1.4559097167,"c":1.4607118772,"v":136173.1117842361,"t":1725120000}
{"o":1.4607118772,"h":1.4629857805,"l":1.4480737727,"c":1.4567517726,"v":184324.8415233045,"t":1725123600}
{"o":1.4567517726,"h":1.4651781213,"l":1.452128023,"c":1.4532699818,"v":141310.7761448869,"t":1725127200}
{"o":1.4532699818,"h":1.4542698867,"l":1.4445322105,"c":1.4483198416,"v":124947.3546962879,"t":1725130800}
{"o":1.4483198416,"h":1.4549652962,"l":1.4432794827,"c":1.4527467686,"v":145544.7555329695,"t":1725134400}
{"o":1.4527467686,"h":1.4629166719,"l":1.449790774,"c":1.4588046898,"v":138845.0904385542,"t":1725138000}
{"o":1.4588046898,"h":1.4619482445,"l":1.4523202221,"c":1.4527185475,"v":114574.3335907166,"t":1725141600}
{"o":1.4527185475,"h":1.4555762716,"l":1.4473080549,"c":1.4523401782,"v":102323.3010783323,"t":1725145200}
{"o":1.4523401782,"h":1.4552892053,"l":1.4485330575,"c":1.452588499,"v":136536.2534633812,"t":1725148800}
{"o":1.452588499,"h":1.4541703805,"l":1.430031521,"c":1.4337288763,"v":219603.6189701036,"t":1725152400}
{"o":1.4337288763,"h":1.437634035,"l":1.4255213583,"c":1.4375567242,"v":246344.373999916,"t":1725156000}
{"o":1.4375567242,"h":1.4428000306,"l":1.4347002719,"c":1.4390101215,"v":119618.3164628297,"t":1725159600}
{"o":1.4390101215,"h":1.4390101215,"l":1.430886655,"c":1.4350000328,"v":111361.2515855949,"t":1725163200}
{"o":1.4350000328,"h":1.4369328434,"l":1.4062588081,"c":1.4117672794,"v":211295.6542968984,"t":1725166800}
{"o":1.4117672794,"h":1.4250044175,"l":1.4109812836,"c":1.4238499186,"v":144869.0024147755,"t":1725170400}
{"o":1.4238499186,"h":1.4272441136,"l":1.417226611,"c":1.4251621226,"v":168141.8501566252,"t":1725174000}
{"o":1.4251621226,"h":1.4255070148,"l":1.4075726721,"c":1.4096334198,"v":162912.309172562,"t":1725177600}
{"o":1.4096334198,"h":1.4189452875,"l":1.4048604082,"c":1.4082903201,"v":193402.5858656077,"t":1725181200}
{"o":1.4082903201,"h":1.4099498983,"l":1.3977367975,"c":1.4001418716,"v":182600.2974237347,"t":1725184800}
{"o":1.4001418716,"h":1.4161676181,"l":1.3971771662,"c":1.4152947153,"v":175363.4163016657,"t":1725188400}
{"o":1.4152947153,"h":1.4179955705,"l":1.404566484,"c":1.4062777961,"v":140097.812390915,"t":1725192000}
{"o":1.4062777961,"h":1.4127398606,"l":1.388096402,"c":1.4117434465,"v":218384.1903819178,"t":1725195600}
{"o":1.4117434465,"h":1.4234111229,"l":1.395455728,"c":1.4149597524,"v":391449.8589740403,"t":1725199200}
{"o":1.4149597524,"h":1.4467788702,"l":1.4114089858,"c":1.4410383584,"v":373189.8066979314,"t":1725202800}
{"o":1.4410383584,"h":1.4457941288,"l":1.4242885336,"c":1.4272579651,"v":233336.6076861095,"t":1725206400}
{"o":1.4272579651,"h":1.43299262,"l":1.4157893883,"c":1.4236408323,"v":204053.5981137351,"t":1725210000}
{"o":1.4236408323,"h":1.4516254467,"l":1.4212816159,"c":1.4462066074,"v":288482.1693340751,"t":1725213600}
{"o":1.4462066074,"h":1.4586435196,"l":1.4404188756,"c":1.4515764472,"v":263467.5323078248,"t":1725217200}
{"o":1.4515764472,"h":1.4609507483,"l":1.4427680293,"c":1.4482072357,"v":356564.4816614072,"t":1725220800}
{"o":1.4482072357,"h":1.4489873153,"l":1.4284030802,"c":1.436359101,"v":186902.9904059448,"t":1725224400}
{"o":1.436359101,"h":1.4377692307,"l":1.3734498523,"c":1.3857362057,"v":423193.3165275977,"t":1725228000}
{"o":1.3857362057,"h":1.4004826095,"l":1.3678824835,"c":1.3791098589,"v":386787.0555146352,"t":1725231600}
{"o":1.3791098589,"h":1.3989468558,"l":1.3768336901,"c":1.3910026302,"v":284551.087086445,"t":1725235200}
{"o":1.3910026302,"h":1.4001842545,"l":1.3858696182,"c":1.3924519823,"v":229222.9095858834,"t":1725238800}
{"o":1.3924519823,"h":1.4024079573,"l":1.3786718119,"c":1.3875397062,"v":227467.4384804949,"t":1725242400}
{"o":1.3875397062,"h":1.400861611,"l":1.3868040787,"c":1.3974384073,"v":221636.1129759276,"t":1725246000}
{"o":1.3974384073,"h":1.4015950878,"l":1.3662793255,"c":1.3687239058,"v":304002.550863226,"t":1725249600}
{"o":1.3687239058,"h":1.39490418,"l":1.3680984682,"c":1.3857913121,"v":270891.4875732295,"t":1725253200}
{"o":1.3857913121,"h":1.3923396169,"l":1.3771329179,"c":1.3822559113,"v":175303.8105685173,"t":1725256800}
{"o":1.3822559113,"h":1.3885866247,"l":1.3615713425,"c":1.3698809988,"v":201888.140068463,"t":1725260400}
{"o":1.3698809988,"h":1.4017327869,"l":1.365857272,"c":1.3940857519,"v":303925.8544347477,"t":1725264000}
{"o":1.3940857519,"h":1.4146915115,"l":1.3844850476,"c":1.4133045566,"v":284082.3857654363,"t":1725267600}
{"o":1.4133045566,"h":1.4266049477,"l":1.4089744404,"c":1.4168090296,"v":297929.3566224714,"t":1725271200}
{"o":1.4168090296,"h":1.4237510114,"l":1.4115052164,"c":1.4143365584,"v":187722.9532773389,"t":1725274800}
{"o":1.4143365584,"h":1.4215842106,"l":1.4095259352,"c":1.4156669566,"v":179143.2245114598,"t":1725278400}
{"o":1.4156669566,"h":1.4214433067,"l":1.4029537424,"c":1.4036691377,"v":180743.7613174086,"t":1725282000}
{"o":1.4036691377,"h":1.4305078948,"l":1.3955389929,"c":1.4260874096,"v":339335.4295929453,"t":1725285600}
{"o":1.4260874096,"h":1.431934736,"l":1.4204032859,"c":1.4225144499,"v":245910.2120606502,"t":1725289200}
{"o":1.4225144499,"h":1.4317311084,"l":1.4137129723,"c":1.4157560678,"v":227228.7826338094,"t":1725292800}
{"o":1.4157560678,"h":1.4343545918,"l":1.4157560678,"c":1.4307742842,"v":246984.099324296,"t":1725296400}
{"o":1.4307742842,"h":1.4366227353,"l":1.4222263624,"c":1.4303375816,"v":202648.3480248898,"t":1725300000}
{"o":1.4303375816,"h":1.4330642567,"l":1.4253799994,"c":1.4276639174,"v":151526.5296159398,"t":1725303600}
{"o":1.4276639174,"h":1.4486157777,"l":1.424865702,"c":1.4451798575,"v":268512.4725618073,"t":1725307200}
{"o":1.4451798575,"h":1.4498466361,"l":1.4365132054,"c":1.4400910177,"v":274015.5960285415,"t":1725310800}
{"o":1.4400910177,"h":1.4480981562,"l":1.4379911097,"c":1.4469179006,"v":214448.120225904,"t":1725314400}
{"o":1.4469179006,"h":1.4530645898,"l":1.444248332,"c":1.447850138,"v":175443.2451907448,"t":1725318000}
{"o":1.447850138,"h":1.4509845972,"l":1.4400075235,"c":1.4494122715,"v":197847.2446550337,"t":1725321600}
{"o":1.4494122715,"h":1.4543214935,"l":1.4435000739,"c":1.4538039483,"v":212257.4622405466,"t":1725325200}
{"o":1.4538039483,"h":1.4747118341,"l":1.4526695787,"c":1.4572387469,"v":349831.8499130214,"t":1725328800}
{"o":1.4572387469,"h":1.4619941927,"l":1.4529367899,"c":1.4545163925,"v":225387.1912836342,"t":1725332400}
{"o":1.4545163925,"h":1.4585177983,"l":1.4438776426,"c":1.4484233975,"v":292033.5288525484,"t":1725336000}
{"o":1.4484233975,"h":1.4540967887,"l":1.4434113142,"c":1.4490052846,"v":183440.486629285,"t":1725339600}
{"o":1.4490052846,"h":1.4490893361,"l":1.4332905502,"c":1.4345258249,"v":194109.9707138769,"t":1725343200}
{"o":1.4345258249,"h":1.4469824105,"l":1.4345258249,"c":1.4443635244,"v":154301.4333664629,"t":1725346800}
{"o":1.4443635244,"h":1.4449060669,"l":1.4250858962,"c":1.4297837795,"v":238681.3589739147,"t":1725350400}
{"o":1.4297837795,"h":1.4383956034,"l":1.429235508,"c":1.4334512392,"v":180313.8220939339,"t":1725354000}
{"o":1.4334512392,"h":1.4424366853,"l":1.4315769773,"c":1.4369915114,"v":161660.9301910314,"t":1725357600}
{"o":1.4369915114,"h":1.443603305,"l":1.4346206311,"c":1.441692716,"v":164365.4058934411,"t":1725361200}
{"o":1.441692716,"h":1.4545002163,"l":1.4410632669,"c":1.4429195054,"v":228175.1270744653,"t":1725364800}
{"o":1.4429195054,"h":1.4462214006,"l":1.4079544373,"c":1.411998145,"v":396734.5531670057,"t":1725368400}
{"o":1.411998145,"h":1.411998145,"l":1.3958042301,"c":1.397987577,"v":387104.314523902,"t":1725372000}
{"o":1.397987577,"h":1.4032622254,"l":1.3822522988,"c":1.3920099755,"v":340067.6032614152,"t":1725375600}
{"o":1.3920099755,"h":1.4011959149,"l":1.3872798535,"c":1.394540681,"v":272713.688047125,"t":1725379200}
{"o":1.394540681,"h":1.4102409515,"l":1.3934875348,"c":1.3962488506,"v":294176.0765472366,"t":1725382800}
{"o":1.3962488506,"h":1.4081019093,"l":1.3923071478,"c":1.4054655079,"v":264999.8493369815,"t":1725386400}
{"o":1.4054655079,"h":1.41868654,"l":1.4031848135,"c":1.404856204,"v":296569.3231865728,"t":1725390000}
{"o":1.404856204,"h":1.4117542547,"l":1.3958350922,"c":1.4010203576,"v":224466.2674593254,"t":1725393600}
{"o":1.4010203576,"h":1.4022748921,"l":1.3875721416,"c":1.3963872475,"v":235676.2067839607,"t":1725397200}
{"o":1.3963872475,"h":1.3988955747,"l":1.3884875411,"c":1.3895600574,"v":150230.8842043442,"t":1725400800}
{"o":1.3895600574,"h":1.3903945694,"l":1.3642134747,"c":1.3690676135,"v":289048.6112963302,"t":1725404400}
{"o":1.3690676135,"h":1.3826887561,"l":1.3313553041,"c":1.3587724612,"v":331939.2670049237,"t":1725408000}
{"o":1.3587724612,"h":1.3689918626,"l":1.3152371629,"c":1.3614122247,"v":772107.1621778494,"t":1725411600}
{"o":1.3614122247,"h":1.3690693909,"l":1.3544337461,"c":1.3643854088,"v":236512.5783862387,"t":1725415200}
{"o":1.3643854088,"h":1.3734474384,"l":1.3634415594,"c":1.3702078992,"v":176256.3300342019,"t":1725418800}
{"o":1.3702078992,"h":1.3729853874,"l":1.3617829948,"c":1.3716762082,"v":160992.2527250842,"t":1725422400}
{"o":1.3716762082,"h":1.3716762082,"l":1.3581619157,"c":1.360520541,"v":178047.695886945,"t":1725426000}
{"o":1.360520541,"h":1.3827028491,"l":1.360520541,"c":1.3753844901,"v":248020.6951957129,"t":1725429600}
{"o":1.3753844901,"h":1.4098014106,"l":1.3748557253,"c":1.3977323591,"v":427378.527594533,"t":1725433200}
{"o":1.3977323591,"h":1.4025305378,"l":1.3922371562,"c":1.3941835905,"v":205524.8535832846,"t":1725436800}
{"o":1.3941835905,"h":1.4026307856,"l":1.3900914178,"c":1.3901800679,"v":178461.3411984285,"t":1725440400}
{"o":1.3901800679,"h":1.3933012465,"l":1.3782631934,"c":1.379187344,"v":224800.697525446,"t":1725444000}
{"o":1.379187344,"h":1.3876544742,"l":1.3746947024,"c":1.3788539693,"v":185568.9569270866,"t":1725447600}
{"o":1.3788539693,"h":1.3902719263,"l":1.3728613471,"c":1.3803998057,"v":261469.6485630382,"t":1725451200}
{"o":1.3803998057,"h":1.389127664,"l":1.3724339626,"c":1.3874469159,"v":333901.7262350292,"t":1725454800}
{"o":1.3874469159,"h":1.4342457738,"l":1.3802171118,"c":1.4258890389,"v":591857.2369418791,"t":1725458400}
{"o":1.4258890389,"h":1.4401426666,"l":1.4140663642,"c":1.4359212156,"v":528838.1024013595,"t":1725462000}
{"o":1.4359212156,"h":1.4487625713,"l":1.4238704084,"c":1.4370547073,"v":433040.4567183018,"t":1725465600}
{"o":1.4370547073,"h":1.4396115166,"l":1.4228873992,"c":1.4230568365,"v":291244.1438508104,"t":1725469200}
{"o":1.4230568365,"h":1.4329344852,"l":1.4229466302,"c":1.4275263601,"v":248200.5149054419,"t":1725472800}
{"o":1.4275263601,"h":1.4364793412,"l":1.4240865713,"c":1.4298044146,"v":209815.6753764614,"t":1725476400}
{"o":1.4298044146,"h":1.4392211137,"l":1.4258316394,"c":1.4367513354,"v":209812.9874320368,"t":1725480000}
{"o":1.4367513354,"h":1.4429329214,"l":1.433573753,"c":1.4406897584,"v":166555.3466406138,"t":1725483600}
{"o":1.4406897584,"h":1.4451500822,"l":1.4321553919,"c":1.4388519551,"v":195530.3144261564,"t":1725487200}
{"o":1.4388519551,"h":1.4418242674,"l":1.4298234432,"c":1.4332852964,"v":169335.3006663184,"t":1725490800}
{"o":1.4332852964,"h":1.4420426993,"l":1.426114878,"c":1.4261534117,"v":185678.3488652094,"t":1725494400}
{"o":1.4261534117,"h":1.4408787045,"l":1.4261534117,"c":1.4361133419,"v":184929.0377182137,"t":1725498000}
{"o":1.4361133419,"h":1.4394699181,"l":1.4269734447,"c":1.4280868717,"v":232161.1214004747,"t":1725501600}
{"o":1.4280868717,"h":1.4280868717,"l":1.4087819716,"c":1.4122012446,"v":276267.5257244815,"t":1725505200}
{"o":1.4122012446,"h":1.4406045699,"l":1.4091229594,"c":1.43226818,"v":216115.6374068271,"t":1725508800}
{"o":1.43226818,"h":1.433835924,"l":1.4185522372,"c":1.4202707015,"v":207456.4415068786,"t":1725512400}
{"o":1.4202707015,"h":1.4232067716,"l":1.4039693176,"c":1.4170643691,"v":219559.7726306375,"t":1725516000}
{"o":1.4170643691,"h":1.4308049456,"l":1.4161022053,"c":1.4281749209,"v":177757.6969019745,"t":1725519600}
{"o":1.4281749209,"h":1.4359031269,"l":1.4201072714,"c":1.4245044059,"v":184674.1601660954,"t":1725523200}
{"o":1.4245044059,"h":1.4256070021,"l":1.4132474245,"c":1.4192010677,"v":175875.4565782938,"t":1725526800}
{"o":1.4192010677,"h":1.4247652474,"l":1.4140698842,"c":1.4222325453,"v":193566.1377675202,"t":1725530400}
{"o":1.4222325453,"h":1.428985773,"l":1.4171030542,"c":1.4254264695,"v":161342.6396812512,"t":1725534000}
{"o":1.4254264695,"h":1.4391342537,"l":1.4152080642,"c":1.4311701674,"v":335252.2805689762,"t":1725537600}
{"o":1.4311701674,"h":1.4477472277,"l":1.4288106911,"c":1.4435875202,"v":418906.2230959071,"t":1725541200}
{"o":1.4435875202,"h":1.4526949171,"l":1.4152866572,"c":1.4153471163,"v":500040.5888490643,"t":1725544800}
{"o":1.4153471163,"h":1.4201290957,"l":1.3931467726,"c":1.4014913905,"v":495525.273237341,"t":1725548400}
{"o":1.4014913905,"h":1.4070529225,"l":1.3890755724,"c":1.3955873976,"v":328091.7668309982,"t":1725552000}
{"o":1.3955873976,"h":1.4039568083,"l":1.3909719525,"c":1.4029253236,"v":294149.2542245902,"t":1725555600}
{"o":1.4029253236,"h":1.4068079265,"l":1.3954493085,"c":1.400917967,"v":258925.4594668331,"t":1725559200}
{"o":1.400917967,"h":1.4017058568,"l":1.3680832514,"c":1.3779260585,"v":458774.6534261316,"t":1725562800}
{"o":1.3779260585,"h":1.3842573468,"l":1.3736072086,"c":1.3768235968,"v":211445.6724180126,"t":1725566400}
{"o":1.3768235968,"h":1.3913953602,"l":1.3764480542,"c":1.3890356463,"v":224888.5414649491,"t":1725570000}
{"o":1.3890356463,"h":1.3934077252,"l":1.3776629353,"c":1.3900851862,"v":170633.6190557472,"t":1725573600}
{"o":1.3900851862,"h":1.3919132629,"l":1.3847583469,"c":1.3883206388,"v":157147.0939653934,"t":1725577200}
{"o":1.3883206388,"h":1.393408636,"l":1.3800879918,"c":1.3889712677,"v":201391.6076417428,"t":1725580800}
{"o":1.3889712677,"h":1.4016404603,"l":1.3816079083,"c":1.3977284129,"v":198824.0212513252,"t":1725584400}
{"o":1.3977284129,"h":1.4109113327,"l":1.3943487958,"c":1.4081580842,"v":208626.9282157581,"t":1725588000}
{"o":1.4081580842,"h":1.4116316561,"l":1.4022588827,"c":1.4022588827,"v":196644.2428858639,"t":1725591600}
{"o":1.4022588827,"h":1.4076138126,"l":1.3988924688,"c":1.399504247,"v":176144.466089377,"t":1725595200}
{"o":1.399504247,"h":1.4023662692,"l":1.3898966635,"c":1.3973226556,"v":177146.6021030113,"t":1725598800}
{"o":1.3973226556,"h":1.3995004117,"l":1.3917814826,"c":1.3974943309,"v":146594.700971903,"t":1725602400}
{"o":1.3974943309,"h":1.3980038973,"l":1.3549087861,"c":1.3747676801,"v":320684.6908232508,"t":1725606000}
{"o":1.3747676801,"h":1.385681137,"l":1.3733553972,"c":1.3786316833,"v":195281.9136681981,"t":1725609600}
{"o":1.3786316833,"h":1.3902101836,"l":1.3766689784,"c":1.388417285,"v":165099.2195181219,"t":1725613200}
{"o":1.388417285,"h":1.406265022,"l":1.387976705,"c":1.3999256766,"v":241406.3265738796,"t":1725616800}
{"o":1.3999256766,"h":1.4020858273,"l":1.3927767198,"c":1.3979665775,"v":224644.6975370821,"t":1725620400}
{"o":1.3979665775,"h":1.4391996277,"l":1.3919276044,"c":1.4332174337,"v":689284.7793380698,"t":1725624000}
{"o":1.4332174337,"h":1.4409128895,"l":1.3972342909,"c":1.4047058672,"v":607588.5099886861,"t":1725627600}
{"o":1.4047058672,"h":1.4047058672,"l":1.3735985897,"c":1.3848032911,"v":761289.2009798093,"t":1725631200}
{"o":1.3848032911,"h":1.3946005619,"l":1.3589181906,"c":1.3737849991,"v":647030.122692398,"t":1725634800}
{"o":1.3737849991,"h":1.3761873599,"l":1.3433792189,"c":1.3561248347,"v":743754.5135983892,"t":1725638400}
{"o":1.3561248347,"h":1.3719941016,"l":1.3458257223,"c":1.3595212269,"v":456469.5035278464,"t":1725642000}
{"o":1.3595212269,"h":1.3612119785,"l":1.3377908248,"c":1.3392214318,"v":420597.5819353157,"t":1725645600}
{"o":1.3392214318,"h":1.3523924219,"l":1.3268638277,"c":1.3416432416,"v":513617.0573390015,"t":1725649200}
{"o":1.3416432416,"h":1.3512334171,"l":1.2967399092,"c":1.300662745,"v":597033.3878421669,"t":1725652800}
{"o":1.300662745,"h":1.3381520681,"l":1.2939380985,"c":1.3381520681,"v":491558.4582058577,"t":1725656400}
{"o":1.3381520681,"h":1.3453624734,"l":1.3300577728,"c":1.337960401,"v":223533.7796830661,"t":1725660000}
{"o":1.337960401,"h":1.3440007986,"l":1.3364367453,"c":1.3418154488,"v":177450.0308287159,"t":1725663600}
{"o":1.3418154488,"h":1.3490713299,"l":1.3393396281,"c":1.3407045211,"v":242338.312011453,"t":1725667200}
{"o":1.3407045211,"h":1.3434940556,"l":1.3320915784,"c":1.336345118,"v":173551.0454841083,"t":1725670800}
{"o":1.336345118,"h":1.3456020014,"l":1.3344247966,"c":1.3425388812,"v":149807.1690845586,"t":1725674400}
{"o":1.3425388812,"h":1.3462871516,"l":1.3414711409,"c":1.3430546381,"v":132926.5739169037,"t":1725678000}
{"o":1.3430546381,"h":1.3543023553,"l":1.3422888598,"c":1.3537890428,"v":174806.8652781088,"t":1725681600}
{"o":1.3537890428,"h":1.3655931725,"l":1.3525933452,"c":1.3618611209,"v":208462.4717136263,"t":1725685200}
{"o":1.3618611209,"h":1.3678362674,"l":1.3605017418,"c":1.3669574394,"v":170702.9589239878,"t":1725688800}
{"o":1.3669574394,"h":1.3788322564,"l":1.3638872816,"c":1.3695709049,"v":188628.1544298278,"t":1725692400}
{"o":1.3695709049,"h":1.371267728,"l":1.361288026,"c":1.3676261517,"v":155234.7185874184,"t":1725696000}
{"o":1.3676261517,"h":1.3699912533,"l":1.360653762,"c":1.3641525552,"v":131144.8527102761,"t":1725699600}
{"o":1.3641525552,"h":1.3687134545,"l":1.3617316933,"c":1.3617316933,"v":138952.3283851795,"t":1725703200}
{"o":1.3617316933,"h":1.3677306813,"l":1.3599288349,"c":1.3628004222,"v":131756.5514621427,"t":1725706800}
{"o":1.3628004222,"h":1.3712968766,"l":1.3628004222,"c":1.3671010529,"v":137788.8125269149,"t":1725710400}
{"o":1.3671010529,"h":1.3713016948,"l":1.3555778944,"c":1.3640109656,"v":197630.7420090898,"t":1725714000}
{"o":1.3640109656,"h":1.3729488193,"l":1.3626897348,"c":1.3723408325,"v":189365.4355058092,"t":1725717600}
{"o":1.3723408325,"h":1.3894648053,"l":1.3723408325,"c":1.3827492523,"v":303554.6714394465,"t":1725721200}
{"o":1.3827492523,"h":1.3864091384,"l":1.3677606347,"c":1.368554799,"v":235712.4921376554,"t":1725724800}
{"o":1.368554799,"h":1.3732333445,"l":1.3580501942,"c":1.361019251,"v":251874.2328000955,"t":1725728400}
{"o":1.361019251,"h":1.3729134228,"l":1.3549450644,"c":1.36906741,"v":239443.1946342151,"t":1725732000}
{"o":1.36906741,"h":1.3828882975,"l":1.3681536,"c":1.3771930225,"v":179235.1429747448,"t":1725735600}
{"o":1.3771930225,"h":1.3784862601,"l":1.3661429058,"c":1.3661429058,"v":148698.2624546303,"t":1725739200}
{"o":1.3661429058,"h":1.3722626707,"l":1.3597361617,"c":1.3617971208,"v":157688.4233727512,"t":1725742800}
{"o":1.3617971208,"h":1.3660456078,"l":1.3511245526,"c":1.360526269,"v":140188.3531458019,"t":1725746400}
{"o":1.360526269,"h":1.3720021615,"l":1.3567489943,"c":1.3706409051,"v":120628.9644955001,"t":1725750000}
{"o":1.3706409051,"h":1.3731018055,"l":1.3617889212,"c":1.368731584,"v":145089.4138526942,"t":1725753600}
{"o":1.368731584,"h":1.3766965641,"l":1.3681893541,"c":1.3728342299,"v":135864.6104294959,"t":1725757200}
{"o":1.3728342299,"h":1.3782045042,"l":1.3723783532,"c":1.3757560433,"v":140906.4931004322,"t":1725760800}
{"o":1.3757560433,"h":1.3791416557,"l":1.371727048,"c":1.3765049861,"v":114435.3167427023,"t":1725764400}
{"o":1.3765049861,"h":1.3815073125,"l":1.3742578721,"c":1.3786783467,"v":122300.4297936408,"t":1725768000}
{"o":1.3786783467,"h":1.3788061423,"l":1.3721210922,"c":1.3721210922,"v":151932.864270508,"t":1725771600}
{"o":1.3721210922,"h":1.3793174896,"l":1.3720798735,"c":1.3776788862,"v":97262.8923331086,"t":1725775200}
{"o":1.3776788862,"h":1.3960932675,"l":1.3770525161,"c":1.3907118825,"v":185635.1839738369,"t":1725778800}
{"o":1.3907118825,"h":1.393767327,"l":1.3862744542,"c":1.3929278664,"v":205235.9073819515,"t":1725782400}
{"o":1.3929278664,"h":1.4055544617,"l":1.3914314399,"c":1.3919850223,"v":229940.4431226352,"t":1725786000}
{"o":1.3919850223,"h":1.4031005244,"l":1.3913393323,"c":1.4020734436,"v":152555.0913289481,"t":1725789600}
{"o":1.4020734436,"h":1.4051770146,"l":1.3952604697,"c":1.3961468102,"v":145156.6104756593,"t":1725793200}
{"o":1.3961468102,"h":1.3980073384,"l":1.3805222878,"c":1.3817980007,"v":186226.9689496969,"t":1725796800}
{"o":1.3817980007,"h":1.3852338011,"l":1.3771042761,"c":1.384269851,"v":174214.9205708065,"t":1725800400}
{"o":1.384269851,"h":1.3859618144,"l":1.3694852347,"c":1.3694852347,"v":267760.5385935783,"t":1725804000}
{"o":1.3694852347,"h":1.3734655918,"l":1.3589401035,"c":1.3602945782,"v":413552.1178711893,"t":1725807600}
{"o":1.3602945782,"h":1.3774558476,"l":1.3590722127,"c":1.3709692553,"v":194214.1433530295,"t":1725811200}
{"o":1.3709692553,"h":1.387734172,"l":1.3706819282,"c":1.3871017193,"v":177821.7498382688,"t":1725814800}
{"o":1.3871017193,"h":1.3881291419,"l":1.3800690767,"c":1.3821841049,"v":159974.8077660222,"t":1725818400}
{"o":1.3821841049,"h":1.3854161953,"l":1.3780567738,"c":1.3811251127,"v":125750.155758226,"t":1725822000}
{"o":1.3811251127,"h":1.3837499771,"l":1.3773996435,"c":1.3822150895,"v":113718.6362915734,"t":1725825600}
{"o":1.3822150895,"h":1.3939710658,"l":1.3820618298,"c":1.3863410581,"v":224806.9103791144,"t":1725829200}
{"o":1.3863410581,"h":1.4131677175,"l":1.3817818865,"c":1.3880801348,"v":458074.4364602726,"t":1725832800}
{"o":1.3880801348,"h":1.3987449246,"l":1.3865528343,"c":1.3967270642,"v":186827.9901580557,"t":1725836400}
{"o":1.3967270642,"h":1.4063905033,"l":1.3864054023,"c":1.3966454419,"v":237711.8027229914,"t":1725840000}
{"o":1.3966454419,"h":1.4043233978,"l":1.3870683524,"c":1.3933081303,"v":240884.363894411,"t":1725843600}
{"o":1.3933081303,"h":1.3946825318,"l":1.3777483955,"c":1.3881159878,"v":207363.4054712994,"t":1725847200}
{"o":1.3881159878,"h":1.3883784514,"l":1.3731156958,"c":1.3803861129,"v":186432.2339621086,"t":1725850800}
{"o":1.3803861129,"h":1.382548936,"l":1.3727817543,"c":1.3767482328,"v":144779.4335337697,"t":1725854400}
{"o":1.3767482328,"h":1.3793020549,"l":1.3686082068,"c":1.3717167158,"v":147492.2165703296,"t":1725858000}
{"o":1.3717167158,"h":1.3817962798,"l":1.3703013012,"c":1.3805914632,"v":192948.7364379416,"t":1725861600}
{"o":1.3805914632,"h":1.3885806792,"l":1.3759256034,"c":1.3880402737,"v":155304.469691406,"t":1725865200}
{"o":1.3880402737,"h":1.3975972894,"l":1.3866597111,"c":1.3944168646,"v":220094.9876828039,"t":1725868800}
{"o":1.3944168646,"h":1.4058391295,"l":1.3879612724,"c":1.3898045507,"v":217559.3321110111,"t":1725872400}
{"o":1.3898045507,"h":1.3993420879,"l":1.3867961379,"c":1.3937155212,"v":160050.6662580176,"t":1725876000}
{"o":1.3937155212,"h":1.3949852616,"l":1.3865844277,"c":1.3890188222,"v":141374.1276354945,"t":1725879600}
{"o":1.3890188222,"h":1.3899269334,"l":1.3793995489,"c":1.3876629625,"v":218634.2252763072,"t":1725883200}
{"o":1.3876629625,"h":1.3976061643,"l":1.3811839136,"c":1.3925923295,"v":305371.1500797975,"t":1725886800}
{"o":1.3925923295,"h":1.3966719193,"l":1.3629910238,"c":1.3652369628,"v":393420.4133109785,"t":1725890400}
{"o":1.3652369628,"h":1.3807865521,"l":1.3629597239,"c":1.377989552,"v":302793.2921680178,"t":1725894000}
{"o":1.377989552,"h":1.4360058731,"l":1.3765874456,"c":1.4239525524,"v":597800.1766407893,"t":1725897600}
{"o":1.4239525524,"h":1.4368514266,"l":1.4218925347,"c":1.4261669812,"v":418424.8881588798,"t":1725901200}
{"o":1.4261669812,"h":1.4326273325,"l":1.4195673406,"c":1.4298600669,"v":325733.2226680632,"t":1725904800}
{"o":1.4298600669,"h":1.4509731636,"l":1.4280089224,"c":1.4490381003,"v":302585.4968113154,"t":1725908400}
{"o":1.4490381003,"h":1.4522202904,"l":1.435509017,"c":1.4458099661,"v":238238.8899630564,"t":1725912000}
{"o":1.4458099661,"h":1.4710633714,"l":1.4434003232,"c":1.4504256376,"v":450851.0750149552,"t":1725915600}
{"o":1.4504256376,"h":1.4563354136,"l":1.4377973595,"c":1.4428764669,"v":264428.5748337018,"t":1725919200}
{"o":1.4428764669,"h":1.4516394138,"l":1.4380045086,"c":1.4496451292,"v":203292.7272472529,"t":1725922800}
{"o":1.4496451292,"h":1.4513280539,"l":1.4323666544,"c":1.4385150531,"v":228050.8271902757,"t":1725926400}
{"o":1.4385150531,"h":1.4402759252,"l":1.4270146043,"c":1.430859402,"v":170648.3816425484,"t":1725930000}
{"o":1.430859402,"h":1.433727058,"l":1.4254552844,"c":1.4319493677,"v":142503.3633821438,"t":1725933600}
{"o":1.4319493677,"h":1.4330056571,"l":1.4252120236,"c":1.4265353026,"v":164505.4714066435,"t":1725937200}
{"o":1.4265353026,"h":1.4329442169,"l":1.4224370386,"c":1.4268595136,"v":139165.1587189773,"t":1725940800}
{"o":1.4268595136,"h":1.4444714469,"l":1.4259943647,"c":1.4444714469,"v":137031.1351079172,"t":1725944400}
{"o":1.4444714469,"h":1.4444714469,"l":1.4354871762,"c":1.437286923,"v":130590.4792469997,"t":1725948000}
{"o":1.437286923,"h":1.451941974,"l":1.4350827897,"c":1.4488226716,"v":211931.4582776662,"t":1725951600}
{"o":1.4488226716,"h":1.4542741098,"l":1.442570254,"c":1.4452259606,"v":188871.3057701277,"t":1725955200}
{"o":1.4452259606,"h":1.4490243519,"l":1.4406759036,"c":1.4438034629,"v":140905.4297334446,"t":1725958800}
{"o":1.4438034629,"h":1.450598156,"l":1.4387129319,"c":1.4481377806,"v":158212.887044141,"t":1725962400}
{"o":1.4481377806,"h":1.4529893137,"l":1.4445476903,"c":1.4513411087,"v":143989.5409905726,"t":1725966000}
{"o":1.4513411087,"h":1.4550672672,"l":1.4415756816,"c":1.4425560051,"v":161867.2566240852,"t":1725969600}
{"o":1.4425560051,"h":1.4437025661,"l":1.4312687075,"c":1.438690755,"v":262307.9623229972,"t":1725973200}
{"o":1.438690755,"h":1.4597257125,"l":1.4351014383,"c":1.4503345177,"v":416014.9123261567,"t":1725976800}
{"o":1.4503345177,"h":1.4633630481,"l":1.4399808142,"c":1.4401273379,"v":335025.6301627868,"t":1725980400}
{"o":1.4401273379,"h":1.4477131475,"l":1.4357032369,"c":1.4431017534,"v":272478.8081728939,"t":1725984000}
{"o":1.4431017534,"h":1.4694083567,"l":1.4420700862,"c":1.4573209814,"v":290920.1887632928,"t":1725987600}
{"o":1.4573209814,"h":1.4808274811,"l":1.4573209814,"c":1.4683823988,"v":452325.159942274,"t":1725991200}
{"o":1.4683823988,"h":1.4704553483,"l":1.4577097764,"c":1.4667698596,"v":300495.3610257755,"t":1725994800}
{"o":1.4667698596,"h":1.476988006,"l":1.4565667046,"c":1.4565667046,"v":226899.0797622633,"t":1725998400}
{"o":1.4565667046,"h":1.460599829,"l":1.4509097241,"c":1.4532265,"v":212761.2550429197,"t":1726002000}
{"o":1.4532265,"h":1.4608827447,"l":1.4505961375,"c":1.4595162697,"v":183203.9706351627,"t":1726005600}
{"o":1.4595162697,"h":1.4608620624,"l":1.4530613321,"c":1.4556458465,"v":127371.6546466446,"t":1726009200}
{"o":1.4556458465,"h":1.458651843,"l":1.4504056065,"c":1.4549108395,"v":168429.4148273269,"t":1726012800}
{"o":1.4549108395,"h":1.4555772445,"l":1.4307475648,"c":1.4320949963,"v":350636.9981925945,"t":1726016400}
{"o":1.4320949963,"h":1.4429332588,"l":1.4313581375,"c":1.4380680546,"v":230395.3373639913,"t":1726020000}
{"o":1.4380680546,"h":1.4392150203,"l":1.4309658727,"c":1.4338985418,"v":183862.0234499697,"t":1726023600}
{"o":1.4338985418,"h":1.4338985418,"l":1.4121439382,"c":1.4194419296,"v":253433.7510678228,"t":1726027200}
{"o":1.4194419296,"h":1.4199091753,"l":1.4073475952,"c":1.4097272264,"v":198616.730863292,"t":1726030800}
{"o":1.4097272264,"h":1.4194672141,"l":1.4068925184,"c":1.4128849722,"v":200653.4967744415,"t":1726034400}
{"o":1.4128849722,"h":1.4225859763,"l":1.4118224156,"c":1.4212656886,"v":222606.6338980932,"t":1726038000}
{"o":1.4212656886,"h":1.4213775164,"l":1.405169228,"c":1.4093137143,"v":232699.851057678,"t":1726041600}
{"o":1.4093137143,"h":1.414176476,"l":1.4074674979,"c":1.4114909166,"v":176371.2395895969,"t":1726045200}
{"o":1.4114909166,"h":1.4115226035,"l":1.3869688792,"c":1.4055861128,"v":212215.8923052072,"t":1726048800}
{"o":1.4055861128,"h":1.4188842124,"l":1.4055861128,"c":1.4155322208,"v":198168.1580729503,"t":1726052400}
{"o":1.4155322208,"h":1.4238097166,"l":1.4030592912,"c":1.4167333084,"v":437343.3913382379,"t":1726056000}
{"o":1.4167333084,"h":1.4310069285,"l":1.3873957501,"c":1.3911806774,"v":469500.683231767,"t":1726059600}
{"o":1.3911806774,"h":1.3960940848,"l":1.3759245587,"c":1.3914512462,"v":418482.1629191647,"t":1726063200}
{"o":1.3914512462,"h":1.4205258858,"l":1.3854803738,"c":1.4076276764,"v":420611.3106857092,"t":1726066800}
{"o":1.4076276764,"h":1.4217522402,"l":1.4067488584,"c":1.4167774205,"v":369151.894232168,"t":1726070400}
{"o":1.4167774205,"h":1.4325072581,"l":1.4159168825,"c":1.4282865541,"v":370802.8983885383,"t":1726074000}
{"o":1.4282865541,"h":1.4336202058,"l":1.4109873747,"c":1.4196612416,"v":348959.0978488189,"t":1726077600}
{"o":1.4196612416,"h":1.4268451318,"l":1.4132137979,"c":1.4246067313,"v":259495.1670045564,"t":1726081200}
{"o":1.4246067313,"h":1.4288451704,"l":1.4204977548,"c":1.4233065432,"v":178478.2374739196,"t":1726084800}
{"o":1.4233065432,"h":1.4266599641,"l":1.4168957177,"c":1.4207829357,"v":195155.8767896203,"t":1726088400}
{"o":1.4207829357,"h":1.4232695208,"l":1.4183781931,"c":1.4225382,"v":142207.5669397383,"t":1726092000}
{"o":1.4225382,"h":1.4259425499,"l":1.4193754846,"c":1.4215422332,"v":136235.57556541,"t":1726095600}
{"o":1.4215422332,"h":1.4411379071,"l":1.4208437204,"c":1.4340958644,"v":279132.8217027213,"t":1726099200}
{"o":1.4340958644,"h":1.4476984444,"l":1.4340958644,"c":1.4467859574,"v":199534.191630509,"t":1726102800}
{"o":1.4467859574,"h":1.4601501044,"l":1.4456970566,"c":1.4536534895,"v":290602.9410845812,"t":1726106400}
{"o":1.4536534895,"h":1.4599421104,"l":1.4498773966,"c":1.4560991205,"v":218257.6450491501,"t":1726110000}
{"o":1.4560991205,"h":1.4625336554,"l":1.4498707967,"c":1.4517078373,"v":172942.0614684772,"t":1726113600}
{"o":1.4517078373,"h":1.4545782974,"l":1.4436238864,"c":1.4483525059,"v":188145.7738826401,"t":1726117200}
{"o":1.4483525059,"h":1.4642056658,"l":1.4417400398,"c":1.444634498,"v":140877.2275762291,"t":1726120800}
{"o":1.444634498,"h":1.4515568459,"l":1.4430375551,"c":1.4483923854,"v":190729.8539249298,"t":1726124400}
{"o":1.4483923854,"h":1.453342283,"l":1.4464667361,"c":1.4483502696,"v":199870.5235510459,"t":1726128000}
{"o":1.4483502696,"h":1.4496481706,"l":1.44237974,"c":1.4428604227,"v":149555.9811559028,"t":1726131600}
{"o":1.4428604227,"h":1.4471236183,"l":1.4406062322,"c":1.4417503528,"v":155475.9989465339,"t":1726135200}
{"o":1.4417503528,"h":1.4495377789,"l":1.440740355,"c":1.4465073777,"v":183626.5663226683,"t":1726138800}
{"o":1.4465073777,"h":1.4511497429,"l":1.4388290162,"c":1.4397739918,"v":217428.3968575495,"t":1726142400}
{"o":1.4397739918,"h":1.4498687138,"l":1.437411109,"c":1.4434059246,"v":244075.9338869908,"t":1726146000}
{"o":1.4434059246,"h":1.4684366541,"l":1.4412087763,"c":1.4417806794,"v":332624.2322912511,"t":1726149600}
{"o":1.4417806794,"h":1.4543662531,"l":1.4318125002,"c":1.4330017502,"v":334927.3191461908,"t":1726153200}
{"o":1.4330017502,"h":1.4471748898,"l":1.4324940883,"c":1.4459552775,"v":263569.7573722643,"t":1726156800}
{"o":1.4459552775,"h":1.4541258912,"l":1.4429536456,"c":1.452529367,"v":263495.039782047,"t":1726160400}
{"o":1.452529367,"h":1.4566466795,"l":1.4452010925,"c":1.4505055544,"v":231969.3794504216,"t":1726164000}
{"o":1.4505055544,"h":1.4571270184,"l":1.4490626003,"c":1.456254665,"v":215255.3059054115,"t":1726167600}
{"o":1.456254665,"h":1.4620776403,"l":1.449734568,"c":1.4577371923,"v":341141.1693413353,"t":1726171200}
{"o":1.4577371923,"h":1.4641225212,"l":1.4513692225,"c":1.4545019585,"v":233512.8173453693,"t":1726174800}
{"o":1.4545019585,"h":1.4704661382,"l":1.454027581,"c":1.4637020738,"v":181752.5441599523,"t":1726178400}
{"o":1.4637020738,"h":1.4646123013,"l":1.45853615,"c":1.4599449983,"v":271277.4963686602,"t":1726182000}
{"o":1.4599449983,"h":1.4619136682,"l":1.453323482,"c":1.4546336321,"v":205942.5265550921,"t":1726185600}
{"o":1.4546336321,"h":1.4556236271,"l":1.442032028,"c":1.4471977916,"v":172261.0238767859,"t":1726189200}
{"o":1.4471977916,"h":1.449039701,"l":1.4421103491,"c":1.4457846519,"v":305031.6070637134,"t":1726192800}
{"o":1.4457846519,"h":1.4484932,"l":1.442003927,"c":1.442582647,"v":216988.1385362249,"t":1726196400}
{"o":1.442582647,"h":1.4466655215,"l":1.4395928204,"c":1.4413737229,"v":135614.1314733503,"t":1726200000}
{"o":1.4413737229,"h":1.4472988696,"l":1.4410647808,"c":1.4461181108,"v":121364.8982238639,"t":1726203600}
{"o":1.4461181108,"h":1.4461563403,"l":1.4357998217,"c":1.4357998217,"v":108662.4907696084,"t":1726207200}
{"o":1.4357998217,"h":1.4448814692,"l":1.4353880703,"c":1.4441280946,"v":166688.6325360663,"t":1726210800}
{"o":1.4441280946,"h":1.4454062314,"l":1.4361587406,"c":1.4368283195,"v":134731.6784194162,"t":1726214400}
{"o":1.4368283195,"h":1.4424624766,"l":1.4340077604,"c":1.4342869991,"v":117495.2072185087,"t":1726218000}
{"o":1.4342869991,"h":1.4419042003,"l":1.4293177302,"c":1.4395848774,"v":186158.8024173953,"t":1726221600}
{"o":1.4395848774,"h":1.4397754938,"l":1.4222456688,"c":1.4228522627,"v":238407.4290762743,"t":1726225200}
{"o":1.4228522627,"h":1.4257542524,"l":1.41306752,"c":1.4217313524,"v":306002.3815916363,"t":1726228800}
{"o":1.4217313524,"h":1.4255660544,"l":1.4149820324,"c":1.4238357524,"v":253606.9941584246,"t":1726232400}
{"o":1.4238357524,"h":1.4369037293,"l":1.4170692661,"c":1.4366821083,"v":317845.0742200256,"t":1726236000}
{"o":1.4366821083,"h":1.4739478625,"l":1.435413591,"c":1.4663811109,"v":497271.2868932154,"t":1726239600}
{"o":1.4663811109,"h":1.4800117698,"l":1.4594389897,"c":1.4647280768,"v":412954.3567465808,"t":1726243200}
{"o":1.4647280768,"h":1.4783203838,"l":1.4642861017,"c":1.4725593218,"v":431680.7859865758,"t":1726246800}
{"o":1.4725593218,"h":1.4836917393,"l":1.4681468092,"c":1.4786591937,"v":363961.6510879403,"t":1726250400}
{"o":1.4786591937,"h":1.4844381148,"l":1.4765764327,"c":1.4821419307,"v":249605.4223254656,"t":1726254000}
{"o":1.4821419307,"h":1.4908918839,"l":1.4809561489,"c":1.4839446422,"v":238742.1986372287,"t":1726257600}
{"o":1.4839446422,"h":1.4994775471,"l":1.4766771785,"c":1.4910517009,"v":289445.4708698008,"t":1726261200}
{"o":1.4910517009,"h":1.5016915606,"l":1.4910517009,"c":1.4965533146,"v":219574.6004400766,"t":1726264800}
{"o":1.4965533146,"h":1.4975727691,"l":1.4857915499,"c":1.492797266,"v":159863.1418179718,"t":1726268400}
{"o":1.492797266,"h":1.4966792232,"l":1.4871478227,"c":1.4879517997,"v":167058.9142810543,"t":1726272000}
{"o":1.4879517997,"h":1.4989576692,"l":1.4875484199,"c":1.494783492,"v":167756.0247486947,"t":1726275600}
{"o":1.494783492,"h":1.49933561,"l":1.4912879291,"c":1.4916539579,"v":153504.2777177598,"t":1726279200}
{"o":1.4916539579,"h":1.5099131976,"l":1.4914612828,"c":1.497304497,"v":258734.6243218334,"t":1726282800}
{"o":1.497304497,"h":1.4985575486,"l":1.4928940749,"c":1.4930018309,"v":198826.8153864821,"t":1726286400}
{"o":1.4930018309,"h":1.4957808314,"l":1.4812136557,"c":1.4819769593,"v":126791.1123483359,"t":1726290000}
{"o":1.4819769593,"h":1.484841151,"l":1.47596781,"c":1.480827476,"v":210204.687566551,"t":1726293600}
{"o":1.480827476,"h":1.4816081447,"l":1.4752980837,"c":1.4761037282,"v":156725.4208668536,"t":1726297200}
{"o":1.4761037282,"h":1.4773394183,"l":1.4671136148,"c":1.4709515591,"v":157860.105580588,"t":1726300800}
{"o":1.4709515591,"h":1.4763204478,"l":1.4694599663,"c":1.4763089192,"v":193650.3655466883,"t":1726304400}
{"o":1.4763089192,"h":1.4763089192,"l":1.4690100036,"c":1.4721367793,"v":126873.159541982,"t":1726308000}
{"o":1.4721367793,"h":1.4722130367,"l":1.4650834814,"c":1.4691425273,"v":154917.2888450786,"t":1726311600}
{"o":1.4691425273,"h":1.4745530917,"l":1.466213796,"c":1.4715947041,"v":156860.8645062686,"t":1726315200}
{"o":1.4715947041,"h":1.4735603413,"l":1.4669133682,"c":1.4727536105,"v":133745.8841003228,"t":1726318800}
{"o":1.4727536105,"h":1.4830801626,"l":1.4694489315,"c":1.4802347979,"v":205354.3332920098,"t":1726322400}
{"o":1.4802347979,"h":1.4808001949,"l":1.4715748475,"c":1.4747588317,"v":138816.3714849187,"t":1726326000}
{"o":1.4747588317,"h":1.4803344559,"l":1.4729607308,"c":1.4752274627,"v":158433.7502446096,"t":1726329600}
{"o":1.4752274627,"h":1.4752274627,"l":1.469266685,"c":1.470175653,"v":135780.8304739521,"t":1726333200}
{"o":1.470175653,"h":1.471705976,"l":1.4564060826,"c":1.4700471154,"v":281069.8845752418,"t":1726336800}
{"o":1.4700471154,"h":1.4702131998,"l":1.4651129405,"c":1.4659510189,"v":157849.9677602375,"t":1726340400}
{"o":1.4659510189,"h":1.4736909317,"l":1.4659286856,"c":1.470629829,"v":140244.2159986218,"t":1726344000}
{"o":1.470629829,"h":1.4738497727,"l":1.4691528312,"c":1.4705712335,"v":123887.6939127582,"t":1726347600}
{"o":1.4705712335,"h":1.4743502614,"l":1.4682213111,"c":1.4723300544,"v":118570.4267101809,"t":1726351200}
{"o":1.4723300544,"h":1.4744336508,"l":1.4702530864,"c":1.4725345936,"v":91117.0877350486,"t":1726354800}
{"o":1.4725345936,"h":1.4788631958,"l":1.4710200897,"c":1.4759709605,"v":120429.7383535318,"t":1726358400}
{"o":1.4759709605,"h":1.4802572206,"l":1.4731635767,"c":1.4796131993,"v":114895.25992305,"t":1726362000}
{"o":1.4796131993,"h":1.4807609082,"l":1.4747633209,"c":1.478506779,"v":106082.2899555712,"t":1726365600}
{"o":1.478506779,"h":1.4796884471,"l":1.4750775491,"c":1.4752300379,"v":179818.6978585089,"t":1726369200}
{"o":1.4752300379,"h":1.4769392129,"l":1.4697524087,"c":1.4706459646,"v":177886.8360099096,"t":1726372800}
{"o":1.4706459646,"h":1.4742404594,"l":1.4684512858,"c":1.4716908564,"v":119520.3512123508,"t":1726376400}
{"o":1.4716908564,"h":1.4756203201,"l":1.4716290184,"c":1.475323488,"v":115085.7144038277,"t":1726380000}
{"o":1.475323488,"h":1.4753586674,"l":1.4697130905,"c":1.4721956296,"v":129028.8347209313,"t":1726383600}
{"o":1.4721956296,"h":1.472492141,"l":1.4662587982,"c":1.4679846463,"v":120380.1654577664,"t":1726387200}
{"o":1.4679846463,"h":1.4690167927,"l":1.4635345338,"c":1.4647527987,"v":107395.5927527637,"t":1726390800}
{"o":1.4647527987,"h":1.465788359,"l":1.458577606,"c":1.4596578103,"v":127552.0661264978,"t":1726394400}
{"o":1.4596578103,"h":1.4596578103,"l":1.4512159303,"c":1.4558392689,"v":129296.5078984824,"t":1726398000}
{"o":1.4558392689,"h":1.4591752352,"l":1.4501392938,"c":1.4591047713,"v":139812.4945283573,"t":1726401600}
{"o":1.4591047713,"h":1.4642800581,"l":1.4547535488,"c":1.4573528059,"v":185078.7544837756,"t":1726405200}
{"o":1.4573528059,"h":1.4597467632,"l":1.4452724181,"c":1.4573956707,"v":201543.9039750882,"t":1726408800}
{"o":1.4573956707,"h":1.4596237976,"l":1.4525596375,"c":1.4568970921,"v":181680.0890867099,"t":1726412400}
{"o":1.4568970921,"h":1.4580598402,"l":1.435690028,"c":1.4368482797,"v":194749.6460990772,"t":1726416000}
{"o":1.4368482797,"h":1.4402150568,"l":1.4269111193,"c":1.4321259489,"v":245861.3701418894,"t":1726419600}
{"o":1.4321259489,"h":1.4427398317,"l":1.430390441,"c":1.435050591,"v":238923.0353319829,"t":1726423200}
{"o":1.435050591,"h":1.4404568498,"l":1.4321191609,"c":1.432416087,"v":159267.2445005095,"t":1726426800}
{"o":1.432416087,"h":1.433203532,"l":1.4255023659,"c":1.4292158279,"v":173305.9597272024,"t":1726430400}
{"o":1.4292158279,"h":1.4293043474,"l":1.4018405386,"c":1.4179448006,"v":235851.7220119238,"t":1726434000}
{"o":1.4179448006,"h":1.4183147998,"l":1.4081883655,"c":1.4155554048,"v":263279.4607485381,"t":1726437600}
{"o":1.4155554048,"h":1.4203521826,"l":1.3998129311,"c":1.4101772696,"v":358380.4886476855,"t":1726441200}
{"o":1.4101772696,"h":1.4147790463,"l":1.4047365114,"c":1.4072024827,"v":250328.2300135151,"t":1726444800}
{"o":1.4072024827,"h":1.4072024827,"l":1.3928126416,"c":1.3971503887,"v":263242.5573614484,"t":1726448400}
{"o":1.3971503887,"h":1.4005840328,"l":1.3872382588,"c":1.3914612333,"v":246638.9255781804,"t":1726452000}
{"o":1.3914612333,"h":1.4028123496,"l":1.3905513999,"c":1.4022085901,"v":173870.374296064,"t":1726455600}
{"o":1.4022085901,"h":1.4061398803,"l":1.4010160229,"c":1.4021627024,"v":167028.2434551456,"t":1726459200}
{"o":1.4021627024,"h":1.4097995179,"l":1.4015346437,"c":1.409072016,"v":120692.9498848935,"t":1726462800}
{"o":1.409072016,"h":1.4116131268,"l":1.3995395642,"c":1.4016598413,"v":164128.1711495065,"t":1726466400}
{"o":1.4016598413,"h":1.4100559953,"l":1.4004309728,"c":1.4084238341,"v":160828.2365007734,"t":1726470000}
{"o":1.4084238341,"h":1.4207791121,"l":1.4068422806,"c":1.4137802907,"v":210503.340531968,"t":1726473600}
{"o":1.4137802907,"h":1.4198760187,"l":1.4042085891,"c":1.4043043387,"v":193292.6003813595,"t":1726477200}
{"o":1.4043043387,"h":1.4196881804,"l":1.4022435949,"c":1.4166016451,"v":206455.1446307283,"t":1726480800}
{"o":1.4166016451,"h":1.4189770919,"l":1.4134709935,"c":1.4152697386,"v":153202.5868734833,"t":1726484400}
{"o":1.4152697386,"h":1.4199594707,"l":1.4109601882,"c":1.413042125,"v":199565.8349054621,"t":1726488000}
{"o":1.413042125,"h":1.4190487204,"l":1.4072733525,"c":1.4180867844,"v":261177.7853359559,"t":1726491600}
{"o":1.4180867844,"h":1.4203346312,"l":1.3947667329,"c":1.3994135736,"v":342762.04087725,"t":1726495200}
{"o":1.3994135736,"h":1.4160859007,"l":1.395696886,"c":1.4106433681,"v":272257.7096796842,"t":1726498800}
{"o":1.4106433681,"h":1.4133816154,"l":1.3998747976,"c":1.3999529782,"v":226695.5116590723,"t":1726502400}
{"o":1.3999529782,"h":1.4141073892,"l":1.3836080741,"c":1.4108910431,"v":398777.359540655,"t":1726506000}
{"o":1.4108910431,"h":1.4118752154,"l":1.3948999218,"c":1.400716456,"v":213642.3776397597,"t":1726509600}
{"o":1.400716456,"h":1.4092424054,"l":1.397360531,"c":1.4069922797,"v":197558.0281360758,"t":1726513200}
{"o":1.4069922797,"h":1.4120318824,"l":1.3960675787,"c":1.3960675787,"v":189648.1790076921,"t":1726516800}
{"o":1.3960675787,"h":1.4108923314,"l":1.3945776151,"c":1.4108923314,"v":181240.0605444126,"t":1726520400}
{"o":1.4108923314,"h":1.4111691108,"l":1.3997858164,"c":1.4019977365,"v":130640.0107419986,"t":1726524000}
{"o":1.4019977365,"h":1.4162867287,"l":1.4019977365,"c":1.411291228,"v":143205.1496871476,"t":1726527600}
{"o":1.411291228,"h":1.4162174944,"l":1.4026495569,"c":1.4031379236,"v":171874.2407408855,"t":1726531200}
{"o":1.4031379236,"h":1.4080431389,"l":1.3987152108,"c":1.4008347548,"v":176024.2505118261,"t":1726534800}
{"o":1.4008347548,"h":1.4112467795,"l":1.3972689346,"c":1.4038010871,"v":211914.508280452,"t":1726538400}
{"o":1.4038010871,"h":1.4107038559,"l":1.4028048655,"c":1.4073405206,"v":136529.0188325139,"t":1726542000}
{"o":1.4073405206,"h":1.4112302608,"l":1.4029893049,"c":1.4092046676,"v":117626.9156377493,"t":1726545600}
{"o":1.4092046676,"h":1.4257654138,"l":1.4090080384,"c":1.4227818114,"v":168165.3408579489,"t":1726549200}
{"o":1.4227818114,"h":1.4240147056,"l":1.4161964644,"c":1.4166733968,"v":170387.1225181049,"t":1726552800}
{"o":1.4166733968,"h":1.4212554779,"l":1.4153171797,"c":1.419318337,"v":178300.1584873454,"t":1726556400}
{"o":1.419318337,"h":1.4253998053,"l":1.419318337,"c":1.4215595336,"v":148708.7373733557,"t":1726560000}
{"o":1.4215595336,"h":1.4252643801,"l":1.4138628856,"c":1.4221943178,"v":172136.5607817299,"t":1726563600}
{"o":1.4221943178,"h":1.4310818308,"l":1.4195256585,"c":1.4246473242,"v":194385.8190794266,"t":1726567200}
{"o":1.4246473242,"h":1.4286189635,"l":1.4147582472,"c":1.4154722803,"v":182562.1202249324,"t":1726570800}
{"o":1.4154722803,"h":1.4219879294,"l":1.4110188642,"c":1.4206644733,"v":200104.7534031752,"t":1726574400}
{"o":1.4206644733,"h":1.4240116103,"l":1.4054457845,"c":1.4079607319,"v":259591.0241771087,"t":1726578000}
{"o":1.4079607319,"h":1.4476560396,"l":1.4059628118,"c":1.4329723834,"v":533496.8475926628,"t":1726581600}
{"o":1.4329723834,"h":1.4621224457,"l":1.4324310175,"c":1.4451688557,"v":403459.2337985967,"t":1726585200}
{"o":1.4451688557,"h":1.448308599,"l":1.4175795091,"c":1.4210636451,"v":396492.5567521174,"t":1726588800}
{"o":1.4210636451,"h":1.4348792966,"l":1.4187093243,"c":1.4292251085,"v":274097.504193137,"t":1726592400}
{"o":1.4292251085,"h":1.4325737471,"l":1.41689146,"c":1.4220899885,"v":220867.0654095718,"t":1726596000}
{"o":1.4220899885,"h":1.4255285642,"l":1.4068280579,"c":1.4188731862,"v":262626.5499834783,"t":1726599600}
{"o":1.4188731862,"h":1.4238168304,"l":1.414388791,"c":1.4164134177,"v":235274.754596961,"t":1726603200}
{"o":1.4164134177,"h":1.42464004,"l":1.416286832,"c":1.4223740682,"v":176031.7632991266,"t":1726606800}
{"o":1.4223740682,"h":1.4223740682,"l":1.4133620556,"c":1.4137589624,"v":172363.1512523709,"t":1726610400}
{"o":1.4137589624,"h":1.4137589624,"l":1.4080004969,"c":1.4119769763,"v":153981.0640129454,"t":1726614000}
{"o":1.4119769763,"h":1.4128289475,"l":1.3978774519,"c":1.4093191609,"v":199114.3924569913,"t":1726617600}
{"o":1.4093191609,"h":1.4126640467,"l":1.4026273467,"c":1.4052313228,"v":182273.8558090432,"t":1726621200}
{"o":1.4052313228,"h":1.413555099,"l":1.4036794569,"c":1.413555099,"v":156953.7797863383,"t":1726624800}
{"o":1.413555099,"h":1.4185039918,"l":1.4128500737,"c":1.4132921508,"v":198515.4870375804,"t":1726628400}
{"o":1.4132921508,"h":1.41504824,"l":1.4018499252,"c":1.4071697684,"v":188683.45898218,"t":1726632000}
{"o":1.4071697684,"h":1.4079263754,"l":1.4019492993,"c":1.406067485,"v":132508.1143815232,"t":1726635600}
{"o":1.406067485,"h":1.4100994005,"l":1.3952341775,"c":1.4088729622,"v":432249.5560864453,"t":1726639200}
{"o":1.4088729622,"h":1.4117738593,"l":1.4075413336,"c":1.4095944213,"v":219916.6379055518,"t":1726642800}
{"o":1.4095944213,"h":1.4096338522,"l":1.401743316,"c":1.4032327264,"v":162009.8183089346,"t":1726646400}
{"o":1.4032327264,"h":1.4040871353,"l":1.3867419387,"c":1.3867759754,"v":215417.1549786046,"t":1726650000}
{"o":1.3867759754,"h":1.3907319562,"l":1.3745924101,"c":1.3890002804,"v":245898.0244750025,"t":1726653600}
{"o":1.3890002804,"h":1.3940160935,"l":1.3857014747,"c":1.3889711317,"v":156527.1711323459,"t":1726657200}
{"o":1.3889711317,"h":1.3958098009,"l":1.3821749268,"c":1.3945924829,"v":169218.1328662102,"t":1726660800}
{"o":1.3945924829,"h":1.3988446398,"l":1.3761157318,"c":1.3810974656,"v":232157.5485407336,"t":1726664400}
{"o":1.3810974656,"h":1.3836673761,"l":1.3714497313,"c":1.3735009579,"v":256174.856608539,"t":1726668000}
{"o":1.3735009579,"h":1.3790998441,"l":1.3640673002,"c":1.3703564389,"v":295017.3605263049,"t":1726671600}
{"o":1.3703564389,"h":1.3847100457,"l":1.3656108947,"c":1.3827501535,"v":251788.6877377928,"t":1726675200}
{"o":1.3827501535,"h":1.3925895162,"l":1.3722274587,"c":1.3869682189,"v":247171.4682963306,"t":1726678800}
{"o":1.3869682189,"h":1.4281201071,"l":1.3841603162,"c":1.4100921145,"v":993510.9764993534,"t":1726682400}
{"o":1.4100921145,"h":1.4100921145,"l":1.3843747543,"c":1.3891093538,"v":535892.0569924222,"t":1726686000}
{"o":1.3891093538,"h":1.4049844393,"l":1.379089882,"c":1.4038479153,"v":256481.159444409,"t":1726689600}
{"o":1.4038479153,"h":1.4133849773,"l":1.4002309125,"c":1.4081306287,"v":232783.7605334833,"t":1726693200}
{"o":1.4081306287,"h":1.4135766215,"l":1.4034533586,"c":1.4105062304,"v":201442.2670821541,"t":1726696800}
{"o":1.4105062304,"h":1.4429179703,"l":1.4105062304,"c":1.4414509745,"v":345527.1565681928,"t":1726700400}
{"o":1.4414509745,"h":1.4647473597,"l":1.4411419912,"c":1.456815664,"v":548462.5987034597,"t":1726704000}
{"o":1.456815664,"h":1.4605552681,"l":1.44627335,"c":1.4542685565,"v":323216.0302961641,"t":1726707600}
{"o":1.4542685565,"h":1.4739836174,"l":1.4493485848,"c":1.472280138,"v":278775.09025552,"t":1726711200}
{"o":1.472280138,"h":1.4883090253,"l":1.4722634641,"c":1.4816875859,"v":311620.2038055358,"t":1726714800}
{"o":1.4816875859,"h":1.49334719,"l":1.4786581986,"c":1.4910185697,"v":239445.4341559461,"t":1726718400}
{"o":1.4910185697,"h":1.4948763493,"l":1.4836114292,"c":1.4852830924,"v":232125.0225249619,"t":1726722000}
{"o":1.4852830924,"h":1.4986326459,"l":1.4769571384,"c":1.486452343,"v":310408.8262425197,"t":1726725600}
{"o":1.486452343,"h":1.4916123945,"l":1.4828619867,"c":1.4871008381,"v":275019.5575998524,"t":1726729200}
{"o":1.4871008381,"h":1.4926549734,"l":1.4853585295,"c":1.4856835804,"v":254643.6004329732,"t":1726732800}
{"o":1.4856835804,"h":1.493967371,"l":1.4839053668,"c":1.48833695,"v":259666.2577653449,"t":1726736400}
{"o":1.48833695,"h":1.4969765285,"l":1.4861862614,"c":1.487577788,"v":283366.4305906915,"t":1726740000}
{"o":1.487577788,"h":1.4990139906,"l":1.486934717,"c":1.497255903,"v":296504.5081963822,"t":1726743600}
{"o":1.497255903,"h":1.5123439072,"l":1.4934486693,"c":1.5090209757,"v":496591.2926453676,"t":1726747200}
{"o":1.5090209757,"h":1.5214670277,"l":1.503727644,"c":1.5079775567,"v":384029.2703477412,"t":1726750800}
{"o":1.5079775567,"h":1.5236769481,"l":1.5076866592,"c":1.5127671316,"v":388409.0319423664,"t":1726754400}
{"o":1.5127671316,"h":1.535401753,"l":1.5104786908,"c":1.5348417024,"v":334530.0560778732,"t":1726758000}
{"o":1.5348417024,"h":1.5499997584,"l":1.5295359285,"c":1.5381672388,"v":400744.8295770093,"t":1726761600}
{"o":1.5381672388,"h":1.5436921633,"l":1.5304286531,"c":1.5366265859,"v":290006.9059075207,"t":1726765200}
{"o":1.5366265859,"h":1.5474924453,"l":1.5360440335,"c":1.5423558299,"v":287715.716358386,"t":1726768800}
{"o":1.5423558299,"h":1.546011553,"l":1.5346820867,"c":1.5353054969,"v":247078.6545042784,"t":1726772400}
{"o":1.5353054969,"h":1.5437813408,"l":1.5339388891,"c":1.5421124535,"v":218542.6962845103,"t":1726776000}
{"o":1.5421124535,"h":1.5428555139,"l":1.52059969,"c":1.5214420971,"v":218973.8373564253,"t":1726779600}
{"o":1.5214420971,"h":1.5329662894,"l":1.5146120206,"c":1.5287505574,"v":256071.7755424831,"t":1726783200}
{"o":1.5287505574,"h":1.5347107067,"l":1.5256667888,"c":1.5331835015,"v":236375.5192392594,"t":1726786800}
{"o":1.5331835015,"h":1.5400054423,"l":1.5210861776,"c":1.5219640979,"v":267174.7953040479,"t":1726790400}
{"o":1.5219640979,"h":1.5298581523,"l":1.515207363,"c":1.5255604762,"v":225974.2590435936,"t":1726794000}
{"o":1.5255604762,"h":1.5296316313,"l":1.5153804186,"c":1.5289524831,"v":197149.8609919136,"t":1726797600}
{"o":1.5289524831,"h":1.5523313731,"l":1.527583788,"c":1.5523313731,"v":255247.502098117,"t":1726801200}
{"o":1.5523313731,"h":1.59684227,"l":1.5502616982,"c":1.5899737046,"v":534472.2159187,"t":1726804800}
{"o":1.5899737046,"h":1.6099829711,"l":1.580724785,"c":1.5922334693,"v":359048.1288982479,"t":1726808400}
{"o":1.5922334693,"h":1.6354038985,"l":1.5855896448,"c":1.6254811246,"v":408759.0274285384,"t":1726812000}
{"o":1.6254811246,"h":1.6263125437,"l":1.6050896922,"c":1.6209677738,"v":366784.6640161547,"t":1726815600}
{"o":1.6209677738,"h":1.6353836519,"l":1.6091987646,"c":1.6185475791,"v":579761.0398800228,"t":1726819200}
{"o":1.6185475791,"h":1.6292756068,"l":1.6155350606,"c":1.6206895038,"v":238573.141606812,"t":1726822800}
{"o":1.6206895038,"h":1.6294285643,"l":1.6122523771,"c":1.6269783651,"v":248161.074281353,"t":1726826400}
{"o":1.6269783651,"h":1.6277946681,"l":1.6106593039,"c":1.615950207,"v":278571.1957013346,"t":1726830000}
{"o":1.615950207,"h":1.6223938655,"l":1.6067541289,"c":1.6145299112,"v":256980.4353673847,"t":1726833600}
{"o":1.6145299112,"h":1.6165641637,"l":1.5738516333,"c":1.5803175644,"v":425973.1703595301,"t":1726837200}
{"o":1.5803175644,"h":1.6020482627,"l":1.565524231,"c":1.5863557309,"v":418557.722809366,"t":1726840800}
{"o":1.5863557309,"h":1.5963747548,"l":1.5749179644,"c":1.586884937,"v":302645.5952811617,"t":1726844400}
{"o":1.586884937,"h":1.5939718379,"l":1.5778896401,"c":1.5848019037,"v":263385.5062028056,"t":1726848000}
{"o":1.5848019037,"h":1.5882197225,"l":1.5639036855,"c":1.5653671598,"v":313608.6139185239,"t":1726851600}
{"o":1.5653671598,"h":1.5711070481,"l":1.553905108,"c":1.5692497369,"v":280603.1646580089,"t":1726855200}
{"o":1.5692497369,"h":1.5813745464,"l":1.5662205754,"c":1.5739142918,"v":216469.533558083,"t":1726858800}
{"o":1.5739142918,"h":1.5807155261,"l":1.5707571913,"c":1.5737627056,"v":176212.9270634223,"t":1726862400}
{"o":1.5737627056,"h":1.5930108592,"l":1.5733142189,"c":1.5803425069,"v":232677.7401503889,"t":1726866000}
{"o":1.5803425069,"h":1.585962912,"l":1.5760399987,"c":1.5794674399,"v":159089.4673334328,"t":1726869600}
{"o":1.5794674399,"h":1.5795757075,"l":1.5698726574,"c":1.5735883687,"v":180767.9549046926,"t":1726873200}
{"o":1.5735883687,"h":1.5884203852,"l":1.5621357003,"c":1.5790431727,"v":286994.9944794967,"t":1726876800}
{"o":1.5790431727,"h":1.5818683372,"l":1.5593564507,"c":1.5605177203,"v":228545.2161299629,"t":1726880400}
{"o":1.5605177203,"h":1.5658546686,"l":1.5558506484,"c":1.5623769451,"v":204232.3213535952,"t":1726884000}
{"o":1.5623769451,"h":1.5734993129,"l":1.5602405064,"c":1.5674666449,"v":187484.9573814929,"t":1726887600}
{"o":1.5674666449,"h":1.5691653851,"l":1.5522862665,"c":1.5598021515,"v":208809.7696662037,"t":1726891200}
{"o":1.5598021515,"h":1.5676511389,"l":1.5578278236,"c":1.5666805002,"v":213292.5454453903,"t":1726894800}
{"o":1.5666805002,"h":1.5798925182,"l":1.5639958093,"c":1.5764220041,"v":162883.6874240669,"t":1726898400}
{"o":1.5764220041,"h":1.5859285951,"l":1.5744640554,"c":1.5822414353,"v":156672.1965623419,"t":1726902000}
{"o":1.5822414353,"h":1.5881426603,"l":1.5771537341,"c":1.5789092424,"v":141522.2828707052,"t":1726905600}
{"o":1.5789092424,"h":1.5855975637,"l":1.5778157206,"c":1.5828343691,"v":151862.3619085297,"t":1726909200}
{"o":1.5828343691,"h":1.5835483321,"l":1.5718048109,"c":1.5762318079,"v":140531.9146534171,"t":1726912800}
{"o":1.5762318079,"h":1.5813866074,"l":1.5749269933,"c":1.5798810398,"v":147581.129496637,"t":1726916400}
{"o":1.5798810398,"h":1.5830348987,"l":1.5748942051,"c":1.5828138129,"v":124117.1880499788,"t":1726920000}
{"o":1.5828138129,"h":1.5953555644,"l":1.5778449781,"c":1.5940262944,"v":168734.6176184473,"t":1726923600}
{"o":1.5940262944,"h":1.6039088873,"l":1.591354207,"c":1.5997711641,"v":222932.3178818364,"t":1726927200}
{"o":1.5997711641,"h":1.600473751,"l":1.5827838401,"c":1.5850720223,"v":213691.679556611,"t":1726930800}
{"o":1.5850720223,"h":1.590525369,"l":1.5803585509,"c":1.5872621364,"v":303460.7054913969,"t":1726934400}
{"o":1.5872621364,"h":1.5941998071,"l":1.5838426015,"c":1.59014333,"v":204255.1743302244,"t":1726938000}
{"o":1.59014333,"h":1.5972365368,"l":1.5860957502,"c":1.5862664107,"v":182793.0825534731,"t":1726941600}
{"o":1.5862664107,"h":1.5904668323,"l":1.5808592869,"c":1.5818547454,"v":267970.8137848764,"t":1726945200}
{"o":1.5818547454,"h":1.5871269816,"l":1.5806403517,"c":1.5843983302,"v":159827.3886706595,"t":1726948800}
{"o":1.5843983302,"h":1.5905791698,"l":1.5821825287,"c":1.586920212,"v":151622.3506345803,"t":1726952400}
{"o":1.586920212,"h":1.5948579054,"l":1.586592207,"c":1.5948579054,"v":129999.6276699187,"t":1726956000}
{"o":1.5948579054,"h":1.6084259522,"l":1.591568496,"c":1.6036641705,"v":170434.7524506552,"t":1726959600}
{"o":1.6036641705,"h":1.6093912342,"l":1.5904461127,"c":1.5986547202,"v":196936.7710134303,"t":1726963200}
{"o":1.5986547202,"h":1.5989383202,"l":1.5854848296,"c":1.5873534719,"v":149641.6209865331,"t":1726966800}
{"o":1.5873534719,"h":1.5895537031,"l":1.5790532292,"c":1.5849229228,"v":226767.0222896033,"t":1726970400}
{"o":1.5849229228,"h":1.5916668613,"l":1.5829099519,"c":1.58998562,"v":149503.7688198484,"t":1726974000}
{"o":1.58998562,"h":1.5994440186,"l":1.5888931197,"c":1.5938116454,"v":154513.5870767329,"t":1726977600}
{"o":1.5938116454,"h":1.5944206092,"l":1.5795356875,"c":1.5801852854,"v":157522.3047636373,"t":1726981200}
{"o":1.5801852854,"h":1.5842589399,"l":1.5712953436,"c":1.5729433281,"v":138076.9036440523,"t":1726984800}
{"o":1.5729433281,"h":1.5798981556,"l":1.5716722359,"c":1.5798981556,"v":117024.1598243802,"t":1726988400}
{"o":1.5798981556,"h":1.5842752735,"l":1.5767646163,"c":1.5809255417,"v":145264.5691577633,"t":1726992000}
{"o":1.5809255417,"h":1.5816155994,"l":1.5562002889,"c":1.5564135455,"v":219188.5499591023,"t":1726995600}
{"o":1.5564135455,"h":1.5623913099,"l":1.5500711066,"c":1.5570658512,"v":162343.667043581,"t":1726999200}
{"o":1.5570658512,"h":1.5582049077,"l":1.5471059221,"c":1.5549515324,"v":167396.3010342932,"t":1727002800}
{"o":1.5549515324,"h":1.5584250403,"l":1.5504402569,"c":1.5543518961,"v":148256.9976332527,"t":1727006400}
{"o":1.5543518961,"h":1.5562893663,"l":1.5384241224,"c":1.542323485,"v":180627.1869954279,"t":1727010000}
{"o":1.542323485,"h":1.5470464546,"l":1.531051826,"c":1.5386373396,"v":216768.4120656363,"t":1727013600}
{"o":1.5386373396,"h":1.5441066751,"l":1.5356079447,"c":1.5364917883,"v":189659.4523588106,"t":1727017200}
{"o":1.5364917883,"h":1.5441924969,"l":1.5286390317,"c":1.5410011804,"v":188028.8172013552,"t":1727020800}
{"o":1.5410011804,"h":1.5610466119,"l":1.5407120989,"c":1.5569455291,"v":217258.0713883371,"t":1727024400}
{"o":1.5569455291,"h":1.5572185481,"l":1.543171808,"c":1.5473447609,"v":170469.5590933667,"t":1727028000}
{"o":1.5473447609,"h":1.5551905752,"l":1.5381418559,"c":1.5527228622,"v":173099.7438767911,"t":1727031600}
{"o":1.5527228622,"h":1.5587966935,"l":1.5485007589,"c":1.5500178269,"v":203193.3004005073,"t":1727035200}
{"o":1.5500178269,"h":1.5562791713,"l":1.5217474778,"c":1.5232204888,"v":227774.7137578554,"t":1727038800}
{"o":1.5232204888,"h":1.5644372998,"l":1.5153300013,"c":1.5618067102,"v":443604.2067142695,"t":1727042400}
{"o":1.5618067102,"h":1.5643799994,"l":1.5479118103,"c":1.5525723633,"v":249720.7093634137,"t":1727046000}
{"o":1.5525723633,"h":1.5722190929,"l":1.5259754347,"c":1.5624170066,"v":363786.5718500181,"t":1727049600}
{"o":1.5624170066,"h":1.5833578712,"l":1.5606456904,"c":1.5745466055,"v":366701.9558842335,"t":1727053200}
{"o":1.5745466055,"h":1.5777394617,"l":1.5655588634,"c":1.5746443237,"v":229042.3209343755,"t":1727056800}
{"o":1.5746443237,"h":1.6054872094,"l":1.5735474016,"c":1.586302981,"v":361694.4066299315,"t":1727060400}
{"o":1.586302981,"h":1.5909158737,"l":1.573018536,"c":1.5781023982,"v":225971.4686133938,"t":1727064000}
{"o":1.5781023982,"h":1.5796018859,"l":1.5672341514,"c":1.5743620328,"v":207053.6791386901,"t":1727067600}
{"o":1.5743620328,"h":1.5813300183,"l":1.571728613,"c":1.5773251793,"v":189849.4968465608,"t":1727071200}
{"o":1.5773251793,"h":1.578593604,"l":1.5578991751,"c":1.5618692246,"v":260619.9883283095,"t":1727074800}
{"o":1.5618692246,"h":1.5630275561,"l":1.5393818328,"c":1.5422297132,"v":306850.0567207352,"t":1727078400}
{"o":1.5422297132,"h":1.5567288276,"l":1.5412862544,"c":1.5537713104,"v":289260.9325213977,"t":1727082000}
{"o":1.5537713104,"h":1.5547253978,"l":1.5399693856,"c":1.5446340494,"v":257752.2198295562,"t":1727085600}
{"o":1.5446340494,"h":1.5459806425,"l":1.53581569,"c":1.5409834438,"v":230592.9579009931,"t":1727089200}
{"o":1.5409834438,"h":1.5419016574,"l":1.5304542169,"c":1.536103265,"v":247902.5509685866,"t":1727092800}
{"o":1.536103265,"h":1.5433963133,"l":1.5304344354,"c":1.5357524534,"v":322163.4182061571,"t":1727096400}
{"o":1.5357524534,"h":1.5608274359,"l":1.5329475512,"c":1.5429744988,"v":433467.0809309945,"t":1727100000}
{"o":1.5429744988,"h":1.5556492557,"l":1.5320978363,"c":1.5484443916,"v":320594.4815774839,"t":1727103600}
{"o":1.5484443916,"h":1.5564266669,"l":1.5348507728,"c":1.5368583376,"v":364144.5642686766,"t":1727107200}
{"o":1.5368583376,"h":1.5424541925,"l":1.5322170111,"c":1.539843951,"v":268969.0269662588,"t":1727110800}
{"o":1.539843951,"h":1.5487650115,"l":1.5391002465,"c":1.5448797055,"v":219345.7867523902,"t":1727114400}
{"o":1.5448797055,"h":1.5478383014,"l":1.5367622661,"c":1.5382609258,"v":277145.2179220399,"t":1727118000}
{"o":1.5382609258,"h":1.5424054032,"l":1.5351223381,"c":1.5388542359,"v":232167.9402287941,"t":1727121600}
{"o":1.5388542359,"h":1.5492799937,"l":1.529720211,"c":1.5470079805,"v":487689.0916307833,"t":1727125200}
{"o":1.5470079805,"h":1.5510753397,"l":1.542375054,"c":1.5498659318,"v":231446.9953544448,"t":1727128800}
{"o":1.5498659318,"h":1.5585390844,"l":1.5458524221,"c":1.5540428717,"v":201915.6408377808,"t":1727132400}
{"o":1.5540428717,"h":1.5584933598,"l":1.5361038873,"c":1.5443302021,"v":343941.0741156017,"t":1727136000}
{"o":1.5443302021,"h":1.5581538375,"l":1.5366648594,"c":1.5502702121,"v":313424.570417855,"t":1727139600}
{"o":1.5502702121,"h":1.5750967324,"l":1.5385272388,"c":1.5734631043,"v":368276.5522910785,"t":1727143200}
{"o":1.5734631043,"h":1.5760590214,"l":1.5651163446,"c":1.5732363899,"v":259692.0571185666,"t":1727146800}
{"o":1.5732363899,"h":1.5794211773,"l":1.5600561346,"c":1.5624892451,"v":232438.3060554551,"t":1727150400}
{"o":1.5624892451,"h":1.5731463558,"l":1.5612494694,"c":1.5698351399,"v":233087.8931824499,"t":1727154000}
{"o":1.5698351399,"h":1.5745254562,"l":1.5646886959,"c":1.5698607544,"v":213561.6566788736,"t":1727157600}
{"o":1.5698607544,"h":1.5813605373,"l":1.5679379062,"c":1.5791352964,"v":229577.0166037941,"t":1727161200}
{"o":1.5791352964,"h":1.5967949426,"l":1.5782220566,"c":1.5918006768,"v":344157.9205662491,"t":1727164800}
{"o":1.5918006768,"h":1.5960526758,"l":1.572366588,"c":1.5728900996,"v":269539.654021175,"t":1727168400}
{"o":1.5728900996,"h":1.5795681509,"l":1.5703888937,"c":1.5746601177,"v":236457.8320929542,"t":1727172000}
{"o":1.5746601177,"h":1.5754056466,"l":1.5666100003,"c":1.5719659392,"v":251792.8768569092,"t":1727175600}
{"o":1.5719659392,"h":1.5918067753,"l":1.5718019882,"c":1.5812881249,"v":300187.1532608921,"t":1727179200}
{"o":1.5812881249,"h":1.5940067922,"l":1.5774261383,"c":1.5821786841,"v":331132.1228917178,"t":1727182800}
{"o":1.5821786841,"h":1.5830058334,"l":1.5477371023,"c":1.5642064597,"v":611400.8198724489,"t":1727186400}
{"o":1.5642064597,"h":1.5689051295,"l":1.5555254421,"c":1.5616964687,"v":307901.5749461979,"t":1727190000}
{"o":1.5616964687,"h":1.5740927651,"l":1.559980858,"c":1.5720112421,"v":336565.217925279,"t":1727193600}
{"o":1.5720112421,"h":1.5933352169,"l":1.5704888114,"c":1.5823387538,"v":459107.3702044719,"t":1727197200}
{"o":1.5823387538,"h":1.587034629,"l":1.5732278589,"c":1.5789580031,"v":342956.9671248409,"t":1727200800}
{"o":1.5789580031,"h":1.6033156676,"l":1.5745330274,"c":1.5936107056,"v":342494.6980122506,"t":1727204400}
{"o":1.5936107056,"h":1.6068914871,"l":1.5897184253,"c":1.5940626227,"v":505433.0559417877,"t":1727208000}
{"o":1.5940626227,"h":1.5988289477,"l":1.5897192246,"c":1.5963438124,"v":296826.1472093279,"t":1727211600}
{"o":1.5963438124,"h":1.6523968176,"l":1.5963438124,"c":1.6460507491,"v":560068.3150329224,"t":1727215200}
{"o":1.6460507491,"h":1.6511522905,"l":1.6349920322,"c":1.6394203051,"v":403159.2187412931,"t":1727218800}
{"o":1.6394203051,"h":1.6483318323,"l":1.6283283513,"c":1.6310509202,"v":332833.4641598823,"t":1727222400}
{"o":1.6310509202,"h":1.651854713,"l":1.6293159111,"c":1.6368236917,"v":360529.8594213178,"t":1727226000}
{"o":1.6368236917,"h":1.6393254509,"l":1.6261145739,"c":1.6266830338,"v":328932.2592096272,"t":1727229600}
{"o":1.6266830338,"h":1.6364567168,"l":1.6214775113,"c":1.6317544354,"v":282089.2439832627,"t":1727233200}
{"o":1.6317544354,"h":1.6339078133,"l":1.6166472408,"c":1.6168905425,"v":364806.6307171692,"t":1727236800}
{"o":1.6168905425,"h":1.6241161591,"l":1.6121821515,"c":1.6130067088,"v":304930.3226918795,"t":1727240400}
{"o":1.6130067088,"h":1.6154940363,"l":1.6038695241,"c":1.6073218174,"v":326577.2737712038,"t":1727244000}
{"o":1.6073218174,"h":1.6099818163,"l":1.5958667153,"c":1.60727549,"v":303468.5614179493,"t":1727247600}
{"o":1.60727549,"h":1.614238174,"l":1.6061860552,"c":1.6128976252,"v":263801.3760315498,"t":1727251200}
{"o":1.6128976252,"h":1.616593393,"l":1.6074626166,"c":1.6083526264,"v":234251.6133456321,"t":1727254800}
{"o":1.6083526264,"h":1.6148459621,"l":1.603828602,"c":1.6102746085,"v":304612.00625471,"t":1727258400}
{"o":1.6102746085,"h":1.6206437246,"l":1.6089317609,"c":1.6203305957,"v":271355.967916473,"t":1727262000}
{"o":1.6203305957,"h":1.6208836162,"l":1.6081594955,"c":1.6090733362,"v":273738.1447116752,"t":1727265600}
{"o":1.6090733362,"h":1.6196429484,"l":1.6067014519,"c":1.6180941334,"v":374773.8168404454,"t":1727269200}
{"o":1.6180941334,"h":1.6304734516,"l":1.6167185665,"c":1.6290461153,"v":717502.1836413302,"t":1727272800}
{"o":1.6290461153,"h":1.6417700683,"l":1.6135278793,"c":1.6143983184,"v":510573.0065744256,"t":1727276400}
{"o":1.6143983184,"h":1.6310359161,"l":1.6125517957,"c":1.6261530262,"v":542435.6046440329,"t":1727280000}
{"o":1.6261530262,"h":1.6283875819,"l":1.5977333979,"c":1.60373617,"v":485257.4523724749,"t":1727283600}
{"o":1.60373617,"h":1.6161062098,"l":1.6017571513,"c":1.6158009388,"v":366620.6997161565,"t":1727287200}
{"o":1.6158009388,"h":1.6225825894,"l":1.6087363438,"c":1.6097139888,"v":385071.1675136241,"t":1727290800}
{"o":1.6097139888,"h":1.6196455806,"l":1.6097139888,"c":1.6127975332,"v":396949.5185274665,"t":1727294400}
{"o":1.6127975332,"h":1.6140752389,"l":1.6039742572,"c":1.6054049252,"v":357448.4795260096,"t":1727298000}
{"o":1.6054049252,"h":1.606764724,"l":1.5935122339,"c":1.6007716939,"v":428967.6340359729,"t":1727301600}
{"o":1.6007716939,"h":1.6013560628,"l":1.5805173815,"c":1.5875936551,"v":447676.321911485,"t":1727305200}
{"o":1.5875936551,"h":1.5953141703,"l":1.5720766616,"c":1.5803664361,"v":436162.7863057586,"t":1727308800}
{"o":1.5803664361,"h":1.5926657102,"l":1.5765011773,"c":1.5921285657,"v":416691.1386899637,"t":1727312400}
{"o":1.5921285657,"h":1.6022218567,"l":1.5904650688,"c":1.6017913814,"v":453283.1583278814,"t":1727316000}
{"o":1.6017913814,"h":1.605257798,"l":1.5961967599,"c":1.6012239024,"v":361433.2154321672,"t":1727319600}
{"o":1.6012239024,"h":1.6038266423,"l":1.5956399211,"c":1.5993701464,"v":305016.0432821899,"t":1727323200}
{"o":1.5993701464,"h":1.6133128187,"l":1.5973515234,"c":1.60974568,"v":372611.2055867286,"t":1727326800}
{"o":1.60974568,"h":1.6235656813,"l":1.6085429501,"c":1.6166472154,"v":427462.8452844884,"t":1727330400}
{"o":1.6166472154,"h":1.6303284425,"l":1.6154115848,"c":1.6286961998,"v":356378.7380649479,"t":1727334000}
{"o":1.6286961998,"h":1.6310661814,"l":1.6182911694,"c":1.6197828557,"v":339118.0453943858,"t":1727337600}
{"o":1.6197828557,"h":1.6255139861,"l":1.6151624857,"c":1.6175686071,"v":314386.569863423,"t":1727341200}
{"o":1.6175686071,"h":1.6459595072,"l":1.6166964015,"c":1.6396361618,"v":375760.664113697,"t":1727344800}
{"o":1.6396361618,"h":1.6438159745,"l":1.6327908779,"c":1.6414745781,"v":382495.816693144,"t":1727348400}
{"o":1.6414745781,"h":1.6493918618,"l":1.6340029231,"c":1.6346843227,"v":386225.8382016562,"t":1727352000}
{"o":1.6346843227,"h":1.6394044444,"l":1.6243464606,"c":1.6319686647,"v":492452.2346562902,"t":1727355600}
{"o":1.6319686647,"h":1.671770105,"l":1.6310147336,"c":1.6461779985,"v":863570.7516838586,"t":1727359200}
{"o":1.6461779985,"h":1.6959533829,"l":1.6418436073,"c":1.6864347711,"v":863162.8727609646,"t":1727362800}
{"o":1.6864347711,"h":1.699188525,"l":1.6806179797,"c":1.6810095693,"v":689253.0247007236,"t":1727366400}
{"o":1.6810095693,"h":1.6936489488,"l":1.6101360947,"c":1.670173323,"v":597723.5188509558,"t":1727370000}
{"o":1.670173323,"h":1.6852406334,"l":1.6671027718,"c":1.68206571,"v":474596.8015886923,"t":1727373600}
{"o":1.68206571,"h":1.6847154745,"l":1.6691210113,"c":1.6693449015,"v":390281.0335720592,"t":1727377200}
{"o":1.6693449015,"h":1.6751245548,"l":1.6574045632,"c":1.6590485783,"v":589705.9720006778,"t":1727380800}
{"o":1.6590485783,"h":1.6737553666,"l":1.6579668856,"c":1.6688695628,"v":447016.7216174508,"t":1727384400}
{"o":1.6688695628,"h":1.678670441,"l":1.6678823158,"c":1.6780297178,"v":404425.2945591059,"t":1727388000}
{"o":1.6780297178,"h":1.6781740396,"l":1.6526940775,"c":1.6694214313,"v":417931.029833481,"t":1727391600}
{"o":1.6694214313,"h":1.6788605368,"l":1.6618145468,"c":1.67718379,"v":488065.6221299553,"t":1727395200}
{"o":1.67718379,"h":1.6773020443,"l":1.6560590472,"c":1.6626540966,"v":420164.5671344475,"t":1727398800}
{"o":1.6626540966,"h":1.6669006296,"l":1.6521367937,"c":1.6554650705,"v":423399.234795135,"t":1727402400}
{"o":1.6554650705,"h":1.6723500141,"l":1.6528155666,"c":1.6714857422,"v":540126.4966041475,"t":1727406000}
{"o":1.6714857422,"h":1.6877731413,"l":1.6705118478,"c":1.6840069144,"v":496662.8737945142,"t":1727409600}
{"o":1.6840069144,"h":1.6901529748,"l":1.676275704,"c":1.6886336352,"v":467875.1042523632,"t":1727413200}
{"o":1.6886336352,"h":1.7054880993,"l":1.6872594042,"c":1.6927333907,"v":590546.628551217,"t":1727416800}
{"o":1.6927333907,"h":1.7059044773,"l":1.6833646507,"c":1.6901597311,"v":451743.0178053748,"t":1727420400}
{"o":1.6901597311,"h":1.7059916094,"l":1.6895411432,"c":1.6988541182,"v":518231.5873607571,"t":1727424000}
{"o":1.6988541182,"h":1.7093520363,"l":1.6929424001,"c":1.694292432,"v":500755.213328662,"t":1727427600}
{"o":1.694292432,"h":1.7047312138,"l":1.6742389143,"c":1.674778388,"v":465344.577410055,"t":1727431200}
{"o":1.674778388,"h":1.6819603063,"l":1.6704105068,"c":1.674885952,"v":390180.9828505581,"t":1727434800}
{"o":1.674885952,"h":1.6914261656,"l":1.6694110133,"c":1.6881143095,"v":544726.1871329282,"t":1727438400}
{"o":1.6881143095,"h":1.6893972436,"l":1.6709365979,"c":1.6851552647,"v":556243.4643775661,"t":1727442000}
{"o":1.6851552647,"h":1.7286409948,"l":1.681857751,"c":1.7175044051,"v":1026316.7560613914,"t":1727445600}
{"o":1.7175044051,"h":1.7313727125,"l":1.706993287,"c":1.707815603,"v":917019.1723374588,"t":1727449200}
{"o":1.707815603,"h":1.7135575527,"l":1.695773287,"c":1.7108827153,"v":816525.3762647415,"t":1727452800}
{"o":1.7108827153,"h":1.7113193059,"l":1.6862651608,"c":1.6945947345,"v":683233.4471152714,"t":1727456400}
{"o":1.6945947345,"h":1.7010751936,"l":1.686325851,"c":1.7008983718,"v":559202.8754324021,"t":1727460000}
{"o":1.7008983718,"h":1.7045803657,"l":1.6874393674,"c":1.6914878439,"v":539234.3791280625,"t":1727463600}
{"o":1.6914878439,"h":1.7013947949,"l":1.6884046245,"c":1.6962493711,"v":491385.3791924582,"t":1727467200}
{"o":1.6962493711,"h":1.699789265,"l":1.6901241673,"c":1.6924355174,"v":446361.6912742486,"t":1727470800}
{"o":1.6924355174,"h":1.6992296275,"l":1.6898738741,"c":1.6963370983,"v":446330.0268570545,"t":1727474400}
{"o":1.6963370983,"h":1.6989231586,"l":1.6897445087,"c":1.692275437,"v":368065.8505713277,"t":1727478000}
{"o":1.692275437,"h":1.6990319762,"l":1.6916301819,"c":1.6979287029,"v":362496.386714917,"t":1727481600}
{"o":1.6979287029,"h":1.7022267132,"l":1.6932039424,"c":1.7019014394,"v":401722.6366860103,"t":1727485200}
{"o":1.7019014394,"h":1.7113565385,"l":1.6968857225,"c":1.7028107779,"v":493540.9856251774,"t":1727488800}
{"o":1.7028107779,"h":1.7086643994,"l":1.6976273721,"c":1.7029374748,"v":443593.4983954348,"t":1727492400}
{"o":1.7029374748,"h":1.7055655115,"l":1.6977892705,"c":1.7001274253,"v":321951.8935981558,"t":1727496000}
{"o":1.7001274253,"h":1.7026649875,"l":1.6914505952,"c":1.6922713784,"v":324502.6814542782,"t":1727499600}
{"o":1.6922713784,"h":1.69409276,"l":1.6768790144,"c":1.6790952683,"v":370137.5684801338,"t":1727503200}
{"o":1.6790952683,"h":1.68390655,"l":1.6741658144,"c":1.678296367,"v":340011.1412627475,"t":1727506800}
{"o":1.678296367,"h":1.6797202953,"l":1.6669168802,"c":1.6678609631,"v":463339.0928907052,"t":1727510400}
{"o":1.6678609631,"h":1.6839689907,"l":1.6642057347,"c":1.6833095174,"v":430128.000278142,"t":1727514000}
{"o":1.6833095174,"h":1.6915060775,"l":1.6799635511,"c":1.6904284957,"v":393698.6311983294,"t":1727517600}
{"o":1.6904284957,"h":1.6918564008,"l":1.6808960272,"c":1.6858493697,"v":454395.6727607796,"t":1727521200}
{"o":1.6858493697,"h":1.6878855414,"l":1.6784815671,"c":1.6852574111,"v":426530.7361193915,"t":1727524800}
{"o":1.6852574111,"h":1.6873668933,"l":1.6767441813,"c":1.6851303637,"v":360270.4995033076,"t":1727528400}
{"o":1.6851303637,"h":1.6962508638,"l":1.6850394516,"c":1.6951883883,"v":442781.5378341247,"t":1727532000}
{"o":1.6951883883,"h":1.6959182285,"l":1.6829539392,"c":1.6844386245,"v":387781.3405847884,"t":1727535600}
{"o":1.6844386245,"h":1.6874476519,"l":1.6788484855,"c":1.6809235382,"v":464346.8016902477,"t":1727539200}
{"o":1.6809235382,"h":1.6895133562,"l":1.6794288169,"c":1.6828342881,"v":437607.6712286535,"t":1727542800}
{"o":1.6828342881,"h":1.6881667164,"l":1.680109439,"c":1.6813060925,"v":397069.37788292,"t":1727546400}
{"o":1.6813060925,"h":1.6854634892,"l":1.680052639,"c":1.6823175176,"v":381474.481415576,"t":1727550000}
{"o":1.6823175176,"h":1.6857998902,"l":1.6791294758,"c":1.6795940251,"v":329432.2359094072,"t":1727553600}
{"o":1.6795940251,"h":1.6821242301,"l":1.670129092,"c":1.6814827995,"v":433629.7737538541,"t":1727557200}
{"o":1.6814827995,"h":1.684786925,"l":1.6764618078,"c":1.6819549572,"v":312082.3434097695,"t":1727560800}
{"o":1.6819549572,"h":1.6846428166,"l":1.6761709217,"c":1.6826407402,"v":311399.8665866589,"t":1727564400}
{"o":1.6826407402,"h":1.6923727839,"l":1.6770018318,"c":1.682558136,"v":486807.1260078779,"t":1727568000}
{"o":1.682558136,"h":1.6962030961,"l":1.6815200295,"c":1.6950975527,"v":430595.9354766253,"t":1727571600}
{"o":1.6950975527,"h":1.7036202073,"l":1.6919787625,"c":1.6921784938,"v":541270.0314680696,"t":1727575200}
{"o":1.6921784938,"h":1.6954161951,"l":1.6848325308,"c":1.6936249268,"v":426408.3754768512,"t":1727578800}
{"o":1.6936249268,"h":1.6955707898,"l":1.6830587002,"c":1.6881224442,"v":348642.0006131475,"t":1727582400}
{"o":1.6881224442,"h":1.6978329013,"l":1.6772196916,"c":1.6772196916,"v":364870.7562602127,"t":1727586000}
{"o":1.6772196916,"h":1.680598461,"l":1.6665289637,"c":1.6690176809,"v":389088.8385446587,"t":1727589600}
{"o":1.6690176809,"h":1.6738321756,"l":1.6648067146,"c":1.6688265759,"v":406977.4780127114,"t":1727593200}
{"o":1.6688265759,"h":1.6801937955,"l":1.6648739497,"c":1.6740320696,"v":385839.9023754366,"t":1727596800}
{"o":1.6740320696,"h":1.6816207993,"l":1.6733813405,"c":1.6760874092,"v":317595.2942413024,"t":1727600400}
{"o":1.6760874092,"h":1.6780604047,"l":1.6569386175,"c":1.6762972332,"v":356524.442312691,"t":1727604000}
{"o":1.6762972332,"h":1.684033716,"l":1.6749967905,"c":1.6822952862,"v":359366.6750391627,"t":1727607600}
{"o":1.6822952862,"h":1.6882008363,"l":1.6757632637,"c":1.6767324705,"v":463591.3210052581,"t":1727611200}
{"o":1.6767324705,"h":1.6913628081,"l":1.6698294574,"c":1.68873002,"v":518920.822529764,"t":1727614800}
{"o":1.68873002,"h":1.6906749783,"l":1.6817331365,"c":1.6838653279,"v":499836.0001109272,"t":1727618400}
{"o":1.6838653279,"h":1.6908026829,"l":1.6785546494,"c":1.68821732,"v":551397.5368138253,"t":1727622000}
{"o":1.68821732,"h":1.6904273971,"l":1.6816415101,"c":1.6897245201,"v":462901.8065148604,"t":1727625600}
{"o":1.6897245201,"h":1.6979289966,"l":1.6888088393,"c":1.6926727174,"v":405527.9168561244,"t":1727629200}
{"o":1.6926727174,"h":1.6992576198,"l":1.6917081653,"c":1.6957000192,"v":353952.6382138729,"t":1727632800}
{"o":1.6957000192,"h":1.7141546078,"l":1.6957000192,"c":1.711693833,"v":384952.566208203,"t":1727636400}
{"o":1.711693833,"h":1.7257389785,"l":1.7085225656,"c":1.7199960968,"v":635872.3915282675,"t":1727640000}
{"o":1.7199960968,"h":1.7363600461,"l":1.7122177782,"c":1.7183957299,"v":500948.0072878716,"t":1727643600}
{"o":1.7183957299,"h":1.7265127822,"l":1.7061244631,"c":1.7068897803,"v":457613.9592861627,"t":1727647200}
{"o":1.7068897803,"h":1.7095684609,"l":1.6942304602,"c":1.7009563325,"v":398077.4883124625,"t":1727650800}
{"o":1.7009563325,"h":1.7071707621,"l":1.6816127309,"c":1.703303264,"v":578814.3251165543,"t":1727654400}
{"o":1.703303264,"h":1.7149675722,"l":1.685816883,"c":1.6878488089,"v":555417.9676285703,"t":1727658000}
{"o":1.6878488089,"h":1.693594016,"l":1.6736994139,"c":1.6746990924,"v":565650.1845056691,"t":1727661600}
{"o":1.6746990924,"h":1.6842631872,"l":1.6663829453,"c":1.6760207285,"v":480939.2706666883,"t":1727665200}
{"o":1.6760207285,"h":1.6763750135,"l":1.6659069778,"c":1.6740821993,"v":328238.5553641362,"t":1727668800}
{"o":1.6740821993,"h":1.6847372846,"l":1.671577243,"c":1.6842160363,"v":305213.1170022044,"t":1727672400}
{"o":1.6842160363,"h":1.6905843305,"l":1.6792820441,"c":1.6792820441,"v":374941.7206056006,"t":1727676000}
{"o":1.6792820441,"h":1.6933372886,"l":1.6791255571,"c":1.6833177985,"v":336059.6738761549,"t":1727679600}
{"o":1.6833177985,"h":1.6841939454,"l":1.6740890553,"c":1.6789211863,"v":346586.7285131267,"t":1727683200}
{"o":1.6789211863,"h":1.6795478749,"l":1.6569381142,"c":1.6575235829,"v":481639.3072113661,"t":1727686800}
{"o":1.6575235829,"h":1.6620878684,"l":1.6445103978,"c":1.6564203453,"v":412116.5298431618,"t":1727690400}
{"o":1.6564203453,"h":1.6707128195,"l":1.651475163,"c":1.6701910166,"v":387605.6719185915,"t":1727694000}
{"o":1.6701910166,"h":1.6841061625,"l":1.6616901455,"c":1.6819569858,"v":395319.9612875561,"t":1727697600}
{"o":1.6819569858,"h":1.6884946766,"l":1.6780042924,"c":1.6820329224,"v":636306.7237160499,"t":1727701200}
{"o":1.6820329224,"h":1.6882606039,"l":1.6708869929,"c":1.6783843557,"v":554285.2388406061,"t":1727704800}
{"o":1.6783843557,"h":1.6840327819,"l":1.6540548851,"c":1.6546526991,"v":502754.0471316053,"t":1727708400}
{"o":1.6546526991,"h":1.6650568716,"l":1.6533230535,"c":1.6610088879,"v":475226.8089392565,"t":1727712000}
{"o":1.6610088879,"h":1.6699961083,"l":1.6548749608,"c":1.6697765073,"v":468607.0960985288,"t":1727715600}
{"o":1.6697765073,"h":1.6707249348,"l":1.6520194953,"c":1.6621598791,"v":520594.6052631464,"t":1727719200}
{"o":1.6621598791,"h":1.6666104786,"l":1.6532660916,"c":1.6635254222,"v":539672.574611697,"t":1727722800}
{"o":1.6635254222,"h":1.6835474648,"l":1.6620827993,"c":1.6817145799,"v":633525.5007414937,"t":1727726400}
{"o":1.6817145799,"h":1.6840833425,"l":1.6705647413,"c":1.6714422927,"v":379428.2187929278,"t":1727730000}
{"o":1.6714422927,"h":1.6754722555,"l":1.6568950848,"c":1.6575656628,"v":422895.4105244309,"t":1727733600}
{"o":1.6575656628,"h":1.6582727419,"l":1.6284870174,"c":1.6365313748,"v":528167.3952265327,"t":1727737200}
{"o":1.6365313748,"h":1.6552344577,"l":1.6252284946,"c":1.6537841656,"v":536167.7442532872,"t":1727740800}
{"o":1.6537841656,"h":1.6595807294,"l":1.6515926365,"c":1.6555827985,"v":529461.657493513,"t":1727744400}
{"o":1.6555827985,"h":1.6555991849,"l":1.6412230313,"c":1.6505689461,"v":402861.6941784842,"t":1727748000}
{"o":1.6505689461,"h":1.6655173107,"l":1.6491562416,"c":1.6635596508,"v":389385.4652557246,"t":1727751600}
{"o":1.6635596508,"h":1.6724385872,"l":1.6607351896,"c":1.6702719253,"v":444073.0093560931,"t":1727755200}
{"o":1.6702719253,"h":1.6714761795,"l":1.6634765148,"c":1.6677664729,"v":368240.9771929931,"t":1727758800}
{"o":1.6677664729,"h":1.6859554774,"l":1.6677664729,"c":1.682997722,"v":330893.1804740007,"t":1727762400}
{"o":1.682997722,"h":1.6841991237,"l":1.6760289736,"c":1.6828879871,"v":348951.8450007353,"t":1727766000}
{"o":1.6828879871,"h":1.6848769638,"l":1.6740084275,"c":1.6785827954,"v":408311.7558463929,"t":1727769600}
{"o":1.6785827954,"h":1.6888801477,"l":1.6762941663,"c":1.6823075294,"v":372288.7135459057,"t":1727773200}
{"o":1.6823075294,"h":1.6888411273,"l":1.679875173,"c":1.6861628391,"v":401571.0077357867,"t":1727776800}
{"o":1.6861628391,"h":1.6885860582,"l":1.6787338263,"c":1.6795285938,"v":330374.755406257,"t":1727780400}
{"o":1.6795285938,"h":1.6847595712,"l":1.6719883206,"c":1.6749523794,"v":369488.0302362024,"t":1727784000}
{"o":1.6749523794,"h":1.6761822343,"l":1.6356371899,"c":1.6490265323,"v":732685.4952683776,"t":1727787600}
{"o":1.6490265323,"h":1.6573566875,"l":1.6080483829,"c":1.6176827477,"v":941298.8209568652,"t":1727791200}
{"o":1.6176827477,"h":1.6199179257,"l":1.5347694238,"c":1.6050500749,"v":1285415.8956177647,"t":1727794800}
{"o":1.6050500749,"h":1.6094518764,"l":1.5718039851,"c":1.5927948712,"v":900274.2028306088,"t":1727798400}
{"o":1.5927948712,"h":1.5927948712,"l":1.5302202337,"c":1.5839410307,"v":1408067.8406910608,"t":1727802000}
{"o":1.5839410307,"h":1.6040616121,"l":1.5746587246,"c":1.5813733344,"v":729432.4449190674,"t":1727805600}
{"o":1.5813733344,"h":1.5857661754,"l":1.5585241205,"c":1.5606450169,"v":560839.8255457068,"t":1727809200}
{"o":1.5606450169,"h":1.5661690265,"l":1.526895812,"c":1.5578560014,"v":1013849.0764805265,"t":1727812800}
{"o":1.5578560014,"h":1.5714784825,"l":1.5474149229,"c":1.5697716769,"v":523088.4564037903,"t":1727816400}
{"o":1.5697716769,"h":1.5697716769,"l":1.5437217141,"c":1.5526906067,"v":420851.5969294764,"t":1727820000}
{"o":1.5526906067,"h":1.5610722115,"l":1.5466036944,"c":1.5573148671,"v":425233.2074882905,"t":1727823600}
{"o":1.5573148671,"h":1.5620935394,"l":1.5391761546,"c":1.5512564736,"v":507444.1722121454,"t":1727827200}
{"o":1.5512564736,"h":1.5702196947,"l":1.5483919883,"c":1.5686162641,"v":512993.819757227,"t":1727830800}
{"o":1.5686162641,"h":1.5819447305,"l":1.5637906191,"c":1.5812198903,"v":410709.8955219059,"t":1727834400}
{"o":1.5812198903,"h":1.5886623555,"l":1.5780986228,"c":1.579820104,"v":389414.0505393405,"t":1727838000}
{"o":1.579820104,"h":1.5801299796,"l":1.5719913178,"c":1.5737103445,"v":344584.8047211455,"t":1727841600}
{"o":1.5737103445,"h":1.5790771077,"l":1.5690551206,"c":1.5741332834,"v":379461.6558907918,"t":1727845200}
{"o":1.5741332834,"h":1.6029108929,"l":1.5702598474,"c":1.5921786151,"v":492432.7707097748,"t":1727848800}
{"o":1.5921786151,"h":1.5964711379,"l":1.5846403589,"c":1.5859465081,"v":409098.396324633,"t":1727852400}
{"o":1.5859465081,"h":1.5936561963,"l":1.5795813294,"c":1.5891737605,"v":423584.8590046134,"t":1727856000}
{"o":1.5891737605,"h":1.5901631488,"l":1.5643398656,"c":1.5671613911,"v":531768.7779774304,"t":1727859600}
{"o":1.5671613911,"h":1.5803885617,"l":1.5634572949,"c":1.564668126,"v":464297.9186635615,"t":1727863200}
{"o":1.564668126,"h":1.57422329,"l":1.5578736976,"c":1.5679306886,"v":480109.8627552761,"t":1727866800}
{"o":1.5679306886,"h":1.5689238791,"l":1.5415053608,"c":1.5450441749,"v":588582.8454799355,"t":1727870400}
{"o":1.5450441749,"h":1.5698798581,"l":1.5319923021,"c":1.5665721892,"v":677367.1635594112,"t":1727874000}
{"o":1.5665721892,"h":1.5775180265,"l":1.5579251911,"c":1.5593843733,"v":818027.0286816261,"t":1727877600}
{"o":1.5593843733,"h":1.5853281839,"l":1.5585028089,"c":1.5835811857,"v":681595.9668469803,"t":1727881200}
{"o":1.5835811857,"h":1.5931011128,"l":1.5665613214,"c":1.5676859179,"v":873207.7912906524,"t":1727884800}
{"o":1.5676859179,"h":1.5709005931,"l":1.5542452203,"c":1.5637545228,"v":887540.380510751,"t":1727888400}
{"o":1.5637545228,"h":1.5653238188,"l":1.5252913331,"c":1.5268608479,"v":888198.1170414262,"t":1727892000}
{"o":1.5268608479,"h":1.5330181099,"l":1.4594490612,"c":1.5022649341,"v":1194061.5349552198,"t":1727895600}
{"o":1.5022649341,"h":1.518962183,"l":1.4874639888,"c":1.511421515,"v":778767.3189685113,"t":1727899200}
{"o":1.511421515,"h":1.5183859006,"l":1.4995797418,"c":1.5106834483,"v":455207.3733943683,"t":1727902800}
{"o":1.5106834483,"h":1.5192117311,"l":1.4957913256,"c":1.5192117311,"v":449652.4366359647,"t":1727906400}
{"o":1.5192117311,"h":1.5205014841,"l":1.5042729701,"c":1.5044765781,"v":338701.7764595553,"t":1727910000}
{"o":1.5044765781,"h":1.5176070152,"l":1.4883846817,"c":1.5098478392,"v":648783.0906135367,"t":1727913600}
{"o":1.5098478392,"h":1.5254493967,"l":1.5090019534,"c":1.5175605773,"v":509160.4704588836,"t":1727917200}
{"o":1.5175605773,"h":1.5282405662,"l":1.5139700583,"c":1.5239207508,"v":417121.9906785153,"t":1727920800}
{"o":1.5239207508,"h":1.5341458705,"l":1.5199218638,"c":1.5329871012,"v":388890.3091377213,"t":1727924400}
{"o":1.5329871012,"h":1.5331485522,"l":1.5218817835,"c":1.5245898009,"v":340688.2525948017,"t":1727928000}
{"o":1.5245898009,"h":1.527663864,"l":1.5130687767,"c":1.5161799699,"v":413149.3359636313,"t":1727931600}
{"o":1.5161799699,"h":1.5262762926,"l":1.5132477659,"c":1.5204092603,"v":373979.461261179,"t":1727935200}
{"o":1.5204092603,"h":1.5252641872,"l":1.5009858989,"c":1.5019833894,"v":504004.8862455036,"t":1727938800}
{"o":1.5019833894,"h":1.5033227956,"l":1.4572133666,"c":1.4603794762,"v":663730.5185269745,"t":1727942400}
{"o":1.4603794762,"h":1.4856562514,"l":1.4515034698,"c":1.4734900561,"v":631235.4092442971,"t":1727946000}
{"o":1.4734900561,"h":1.4838265404,"l":1.4678105946,"c":1.4833433113,"v":399680.3719324669,"t":1727949600}
{"o":1.4833433113,"h":1.4863625206,"l":1.4680188484,"c":1.4693886626,"v":402751.9982126787,"t":1727953200}
{"o":1.4693886626,"h":1.4697586469,"l":1.4518886313,"c":1.460322632,"v":552610.9305192791,"t":1727956800}
{"o":1.460322632,"h":1.4738886179,"l":1.4425552067,"c":1.4696904604,"v":758821.1356637954,"t":1727960400}
{"o":1.4696904604,"h":1.4869414449,"l":1.4448760614,"c":1.4459143747,"v":827069.5266078236,"t":1727964000}
{"o":1.4459143747,"h":1.4600929101,"l":1.4285692767,"c":1.4547654874,"v":867010.952267846,"t":1727967600}
{"o":1.4547654874,"h":1.4658678181,"l":1.4337015688,"c":1.4486232408,"v":692268.2355083632,"t":1727971200}
{"o":1.4486232408,"h":1.4669322293,"l":1.4386592804,"c":1.4594670438,"v":615598.2747506083,"t":1727974800}
{"o":1.4594670438,"h":1.4695220452,"l":1.4504802051,"c":1.4604182731,"v":538924.4101016237,"t":1727978400}
{"o":1.4604182731,"h":1.4749698622,"l":1.4492294808,"c":1.4744034089,"v":484737.6028746059,"t":1727982000}
{"o":1.4744034089,"h":1.479694036,"l":1.4593293412,"c":1.4610816532,"v":401428.0439501082,"t":1727985600}
{"o":1.4610816532,"h":1.4730083992,"l":1.4516008802,"c":1.4715038745,"v":397003.9424510149,"t":1727989200}
{"o":1.4715038745,"h":1.4752979002,"l":1.4638628285,"c":1.4698053494,"v":339847.5993617777,"t":1727992800}
{"o":1.4698053494,"h":1.4755732704,"l":1.4587161183,"c":1.4675100356,"v":349430.0007283666,"t":1727996400}
{"o":1.4675100356,"h":1.4744778236,"l":1.4589508672,"c":1.4602371579,"v":453646.7973700379,"t":1728000000}
{"o":1.4602371579,"h":1.4880190153,"l":1.458940769,"c":1.4818188098,"v":509662.1262139173,"t":1728003600}
{"o":1.4818188098,"h":1.4855394949,"l":1.4731775737,"c":1.4763867678,"v":388111.9758539078,"t":1728007200}
{"o":1.4763867678,"h":1.4779489298,"l":1.4677588005,"c":1.4739869173,"v":384291.8663681787,"t":1728010800}
{"o":1.4739869173,"h":1.4849034969,"l":1.4739869173,"c":1.4783598317,"v":318713.3248509461,"t":1728014400}
{"o":1.4783598317,"h":1.497517881,"l":1.4765419934,"c":1.4946412185,"v":345109.5409521184,"t":1728018000}
{"o":1.4946412185,"h":1.498904704,"l":1.4851706581,"c":1.4871056106,"v":413284.4012090962,"t":1728021600}
{"o":1.4871056106,"h":1.5000343021,"l":1.4839373939,"c":1.4982704009,"v":409636.4124001809,"t":1728025200}
{"o":1.4982704009,"h":1.5135177585,"l":1.4941500113,"c":1.502507486,"v":487015.4290694205,"t":1728028800}
{"o":1.502507486,"h":1.5083038951,"l":1.4978878746,"c":1.5003797949,"v":414116.9821652915,"t":1728032400}
{"o":1.5003797949,"h":1.5055629484,"l":1.4935510865,"c":1.4959078954,"v":327338.444280563,"t":1728036000}
{"o":1.4959078954,"h":1.5047099661,"l":1.4959041956,"c":1.5034395848,"v":311051.1333786368,"t":1728039600}
{"o":1.5034395848,"h":1.526887556,"l":1.4942532711,"c":1.5261797069,"v":650894.7382768732,"t":1728043200}
{"o":1.5261797069,"h":1.5311511263,"l":1.5067853847,"c":1.5151849507,"v":815278.27951327,"t":1728046800}
{"o":1.5151849507,"h":1.5154915279,"l":1.482215985,"c":1.5012157082,"v":802691.4521997051,"t":1728050400}
{"o":1.5012157082,"h":1.5299753983,"l":1.5005529621,"c":1.5285511078,"v":686255.7637873057,"t":1728054000}
{"o":1.5285511078,"h":1.5565635929,"l":1.5223010265,"c":1.5448797683,"v":640870.848818279,"t":1728057600}
{"o":1.5448797683,"h":1.546374271,"l":1.5296998942,"c":1.5325661372,"v":604918.2460296091,"t":1728061200}
{"o":1.5325661372,"h":1.5441226704,"l":1.5275150994,"c":1.5441226704,"v":562619.327349357,"t":1728064800}
{"o":1.5441226704,"h":1.5513321085,"l":1.5405534229,"c":1.5441619705,"v":463570.6256454465,"t":1728068400}
{"o":1.5441619705,"h":1.5520919987,"l":1.5328613926,"c":1.5425727725,"v":423340.3715001731,"t":1728072000}
{"o":1.5425727725,"h":1.5516312161,"l":1.5376572618,"c":1.5410598359,"v":453515.9089389856,"t":1728075600}
{"o":1.5410598359,"h":1.5452004576,"l":1.5299457489,"c":1.5340188675,"v":398964.7776112069,"t":1728079200}
{"o":1.5340188675,"h":1.5394226951,"l":1.5276659005,"c":1.5372549952,"v":322541.3203438419,"t":1728082800}
{"o":1.5372549952,"h":1.5458436625,"l":1.5354173717,"c":1.5458434425,"v":341894.4155661275,"t":1728086400}
{"o":1.5458434425,"h":1.546012539,"l":1.5331419851,"c":1.5405047129,"v":377573.1009429786,"t":1728090000}
{"o":1.5405047129,"h":1.5426714083,"l":1.5256616899,"c":1.5281783656,"v":429211.2129855541,"t":1728093600}
{"o":1.5281783656,"h":1.5284836233,"l":1.5207995017,"c":1.5225799277,"v":517547.049101061,"t":1728097200}
{"o":1.5225799277,"h":1.5323175684,"l":1.5133863186,"c":1.5275314328,"v":497016.3422640046,"t":1728100800}
{"o":1.5275314328,"h":1.5409684817,"l":1.5271626769,"c":1.5407070043,"v":499400.0087463368,"t":1728104400}
{"o":1.5407070043,"h":1.5503370726,"l":1.5346934415,"c":1.5488576706,"v":430280.6237597153,"t":1728108000}
{"o":1.5488576706,"h":1.5517332348,"l":1.5393315192,"c":1.5436769757,"v":388379.9809921207,"t":1728111600}
{"o":1.5436769757,"h":1.5554886013,"l":1.5423615899,"c":1.5501090349,"v":394044.9922847049,"t":1728115200}
{"o":1.5501090349,"h":1.555145297,"l":1.549588937,"c":1.5529336947,"v":315641.4219385593,"t":1728118800}
{"o":1.5529336947,"h":1.5531315813,"l":1.5334492213,"c":1.5452003146,"v":333058.5947570801,"t":1728122400}
{"o":1.5452003146,"h":1.548124612,"l":1.5380495658,"c":1.5398872885,"v":310427.8371426145,"t":1728126000}
{"o":1.5398872885,"h":1.5464546312,"l":1.5388908002,"c":1.5458907581,"v":359578.3031479719,"t":1728129600}
{"o":1.5458907581,"h":1.5476900313,"l":1.5318170669,"c":1.5324253045,"v":422603.8863033313,"t":1728133200}
{"o":1.5324253045,"h":1.5448619366,"l":1.5295903686,"c":1.5363018883,"v":428975.7702561573,"t":1728136800}
{"o":1.5363018883,"h":1.5383543771,"l":1.5299419414,"c":1.5335304231,"v":307394.8137162175,"t":1728140400}
{"o":1.5335304231,"h":1.5350128541,"l":1.5255819281,"c":1.5260133165,"v":357745.4833299512,"t":1728144000}
{"o":1.5260133165,"h":1.5332603005,"l":1.525304683,"c":1.5318647533,"v":358092.6542220323,"t":1728147600}
{"o":1.5318647533,"h":1.5338100552,"l":1.5189819383,"c":1.5270851501,"v":537881.7364067974,"t":1728151200}
{"o":1.5270851501,"h":1.5326705853,"l":1.5236401169,"c":1.5256741888,"v":503572.0848301244,"t":1728154800}
{"o":1.5256741888,"h":1.5265747772,"l":1.5130506168,"c":1.5135847204,"v":351810.0590905763,"t":1728158400}
{"o":1.5135847204,"h":1.5264075082,"l":1.5135847204,"c":1.5200686948,"v":293348.6187529289,"t":1728162000}
{"o":1.5200686948,"h":1.5344696952,"l":1.5198657883,"c":1.5343286617,"v":316158.7301489881,"t":1728165600}
{"o":1.5343286617,"h":1.534384597,"l":1.5274347045,"c":1.5301817439,"v":337712.2017211915,"t":1728169200}
{"o":1.5301817439,"h":1.5314368091,"l":1.5239423775,"c":1.5271817102,"v":268867.5665764745,"t":1728172800}
{"o":1.5271817102,"h":1.5400812179,"l":1.5252489334,"c":1.5400288595,"v":356228.7245643827,"t":1728176400}
{"o":1.5400288595,"h":1.5407678866,"l":1.5336460917,"c":1.536465238,"v":346160.7153284124,"t":1728180000}
{"o":1.536465238,"h":1.5458617829,"l":1.5307469055,"c":1.5317731088,"v":259880.230790621,"t":1728183600}
{"o":1.5317731088,"h":1.5362909166,"l":1.5247175634,"c":1.5284377039,"v":238621.0385566605,"t":1728187200}
{"o":1.5284377039,"h":1.5337456634,"l":1.5256977356,"c":1.5307677834,"v":212903.5609869455,"t":1728190800}
{"o":1.5307677834,"h":1.5387999234,"l":1.5297951906,"c":1.535436929,"v":228888.4809187709,"t":1728194400}
{"o":1.535436929,"h":1.5393425193,"l":1.5326541393,"c":1.5343771689,"v":231573.158282501,"t":1728198000}
{"o":1.5343771689,"h":1.5430030635,"l":1.5307437527,"c":1.5380355378,"v":387185.0771688413,"t":1728201600}
{"o":1.5380355378,"h":1.5482220372,"l":1.5376568316,"c":1.5426839622,"v":307187.5363052845,"t":1728205200}
{"o":1.5426839622,"h":1.5460798524,"l":1.5385293057,"c":1.5403231951,"v":323567.1061334815,"t":1728208800}
{"o":1.5403231951,"h":1.5497593315,"l":1.5389270999,"c":1.5458095476,"v":372123.346668551,"t":1728212400}
{"o":1.5458095476,"h":1.5522498271,"l":1.5449210748,"c":1.5512203394,"v":360717.0228146891,"t":1728216000}
{"o":1.5512203394,"h":1.5563872548,"l":1.5496378946,"c":1.5497222306,"v":419267.2457591165,"t":1728219600}
{"o":1.5497222306,"h":1.573286247,"l":1.5467457944,"c":1.5710348592,"v":521975.6387285317,"t":1728223200}
{"o":1.5710348592,"h":1.5741003357,"l":1.5524777497,"c":1.5674351824,"v":710492.4764961608,"t":1728226800}
{"o":1.5674351824,"h":1.5727451218,"l":1.5551174449,"c":1.5551693079,"v":597607.7713932175,"t":1728230400}
{"o":1.5551693079,"h":1.562876104,"l":1.5545788101,"c":1.5570817631,"v":429390.5608083559,"t":1728234000}
{"o":1.5570817631,"h":1.5671438749,"l":1.5570817631,"c":1.5656713265,"v":408656.7019109172,"t":1728237600}
{"o":1.5656713265,"h":1.5728471148,"l":1.5589012876,"c":1.5610186582,"v":430834.9024347891,"t":1728241200}
{"o":1.6347671497,"h":1.6419753807,"l":1.628051681,"c":1.6347671497,"v":393308.9919419828,"t":1721044800}
{"o":1.6347671497,"h":1.6556872228,"l":1.6283692953,"c":1.6449564366,"v":452897.5724246032,"t":1721048400}
{"o":1.6449564366,"h":1.6550032884,"l":1.6298484729,"c":1.647293725,"v":476818.7803835162,"t":1721052000}
{"o":1.647293725,"h":1.6556203672,"l":1.6356971264,"c":1.6424070684,"v":529899.4264585753,"t":1721055600}
{"o":1.6424070684,"h":1.6644656139,"l":1.6387932595,"c":1.6531780543,"v":656751.4677869147,"t":1721059200}
{"o":1.6531780543,"h":1.6703125744,"l":1.6481795715,"c":1.656668892,"v":597471.9503237606,"t":1721062800}
{"o":1.656668892,"h":1.6813359011,"l":1.651220559,"c":1.6739024365,"v":583286.6433498149,"t":1721066400}
{"o":1.6739024365,"h":1.6889707476,"l":1.6620639883,"c":1.6691629863,"v":691018.3366137628,"t":1721070000}
{"o":1.6691629863,"h":1.6867768764,"l":1.667684506,"c":1.6829034018,"v":509256.8310394469,"t":1721073600}
{"o":1.6829034018,"h":1.691424997,"l":1.6745972036,"c":1.6753714837,"v":461159.2207184431,"t":1721077200}
{"o":1.6753714837,"h":1.7120898989,"l":1.6743805431,"c":1.7049910943,"v":579637.1560413681,"t":1721080800}
{"o":1.7049910943,"h":1.7172566747,"l":1.6957080744,"c":1.7101945957,"v":618378.4482551244,"t":1721084400}
{"o":1.7101945957,"h":1.7186879752,"l":1.6945367133,"c":1.6965036909,"v":670165.9175636129,"t":1721088000}
{"o":1.6965036909,"h":1.7032588091,"l":1.6893818144,"c":1.6992904477,"v":458225.2301713902,"t":1721091600}
{"o":1.6992904477,"h":1.6998068564,"l":1.6784088326,"c":1.6816498786,"v":394518.801519013,"t":1721095200}
{"o":1.6816498786,"h":1.6972994185,"l":1.6767901843,"c":1.6949200129,"v":393131.5764851304,"t":1721098800}
{"o":1.6949200129,"h":1.7024421325,"l":1.6894516895,"c":1.6974027842,"v":358045.6254504008,"t":1721102400}
{"o":1.6974027842,"h":1.7043772614,"l":1.6441283472,"c":1.6690712192,"v":584098.2308563569,"t":1721106000}
{"o":1.6690712192,"h":1.6843815801,"l":1.650431569,"c":1.6517187476,"v":461750.487874034,"t":1721109600}
{"o":1.6517187476,"h":1.6709473029,"l":1.6513329317,"c":1.6586744558,"v":487408.8515214326,"t":1721113200}
{"o":1.6586744558,"h":1.6693177825,"l":1.6381367579,"c":1.6580674483,"v":467965.4840295414,"t":1721116800}
{"o":1.6580674483,"h":1.6730761259,"l":1.6520298322,"c":1.6649398089,"v":403710.9486138572,"t":1721120400}
{"o":1.6649398089,"h":1.6805276532,"l":1.6608081601,"c":1.6791936983,"v":428769.0136486241,"t":1721124000}
{"o":1.6791936983,"h":1.6915168736,"l":1.6724197076,"c":1.6890513093,"v":473380.7594268996,"t":1721127600}
{"o":1.6890513093,"h":1.6956755256,"l":1.6719941969,"c":1.6735920513,"v":493969.1931394817,"t":1721131200}
{"o":1.6735920513,"h":1.6883453212,"l":1.6706282495,"c":1.671296274,"v":485284.3908589192,"t":1721134800}
{"o":1.671296274,"h":1.6780210477,"l":1.6589087246,"c":1.6738452157,"v":519248.8217701135,"t":1721138400}
{"o":1.6738452157,"h":1.7325724737,"l":1.6709072874,"c":1.7276424419,"v":682046.8311900926,"t":1721142000}
{"o":1.7276424419,"h":1.7372013554,"l":1.7068328477,"c":1.7278552834,"v":802363.2110408624,"t":1721145600}
{"o":1.7278552834,"h":1.7444719034,"l":1.719279622,"c":1.740398917,"v":589200.5038897974,"t":1721149200}
{"o":1.740398917,"h":1.7430904974,"l":1.7296761596,"c":1.7393278274,"v":548293.3629416795,"t":1721152800}
{"o":1.7393278274,"h":1.7446072648,"l":1.7283264282,"c":1.7383440622,"v":380021.0935680007,"t":1721156400}
{"o":1.7383440622,"h":1.7395833103,"l":1.7141248174,"c":1.7148114223,"v":457089.394911117,"t":1721160000}
{"o":1.7148114223,"h":1.7308006126,"l":1.7131615629,"c":1.7235279003,"v":371016.7246664676,"t":1721163600}
{"o":1.7235279003,"h":1.7258728469,"l":1.7077281861,"c":1.7174421684,"v":429393.3212551347,"t":1721167200}
{"o":1.7174421684,"h":1.7374665633,"l":1.7150589294,"c":1.7244045401,"v":352343.4845174724,"t":1721170800}
{"o":1.7244045401,"h":1.7353895433,"l":1.7222322156,"c":1.7319712273,"v":398722.1855504686,"t":1721174400}
{"o":1.7319712273,"h":1.7589296004,"l":1.7309160056,"c":1.7387285435,"v":552148.8295706104,"t":1721178000}
{"o":1.7387285435,"h":1.7448428098,"l":1.7291737793,"c":1.7300251788,"v":356117.0436660342,"t":1721181600}
{"o":1.7300251788,"h":1.7309535113,"l":1.7182474513,"c":1.7284154931,"v":359901.2765650902,"t":1721185200}
{"o":1.7284154931,"h":1.7351090203,"l":1.7204717704,"c":1.7322039573,"v":356841.1146823174,"t":1721188800}
{"o":1.7322039573,"h":1.7452575697,"l":1.7292497557,"c":1.7335109563,"v":425894.3057090354,"t":1721192400}
{"o":1.7335109563,"h":1.741899993,"l":1.7277632429,"c":1.7307581582,"v":334846.864087156,"t":1721196000}
{"o":1.7307581582,"h":1.7315910661,"l":1.7184953732,"c":1.7245694618,"v":342586.1137613029,"t":1721199600}
{"o":1.7245694618,"h":1.7468392983,"l":1.7130842801,"c":1.7384791554,"v":426921.2777976702,"t":1721203200}
{"o":1.7384791554,"h":1.7558871004,"l":1.7339265943,"c":1.7553653423,"v":345314.4878729347,"t":1721206800}
{"o":1.7553653423,"h":1.7553792391,"l":1.7431878841,"c":1.7451946544,"v":304319.7220304788,"t":1721210400}
{"o":1.7451946544,"h":1.7459218459,"l":1.7202024331,"c":1.7262697468,"v":367824.4158601669,"t":1721214000}
{"o":1.7262697468,"h":1.7334063608,"l":1.7226632883,"c":1.7268864075,"v":346347.4188153898,"t":1721217600}
{"o":1.7268864075,"h":1.739309561,"l":1.7141234379,"c":1.7371534901,"v":435710.7255148822,"t":1721221200}
{"o":1.7371534901,"h":1.738912416,"l":1.7177626123,"c":1.7208793582,"v":405737.8616652376,"t":1721224800}
{"o":1.7208793582,"h":1.7241742152,"l":1.6931283599,"c":1.697408424,"v":435919.9713681596,"t":1721228400}
{"o":1.697408424,"h":1.6992550569,"l":1.6601150498,"c":1.6733676362,"v":589353.1842260322,"t":1721232000}
{"o":1.6733676362,"h":1.6889261857,"l":1.6704157599,"c":1.6790611493,"v":436586.9687805172,"t":1721235600}
{"o":1.6790611493,"h":1.6918148758,"l":1.6758001591,"c":1.6809669823,"v":341985.1101623495,"t":1721239200}
{"o":1.6809669823,"h":1.6895004403,"l":1.6756762115,"c":1.6824170403,"v":344895.2306137403,"t":1721242800}
{"o":1.6824170403,"h":1.6885552329,"l":1.6761670882,"c":1.6764966079,"v":353271.2907864622,"t":1721246400}
{"o":1.6764966079,"h":1.6827384699,"l":1.6627919562,"c":1.6791384132,"v":411864.8356038606,"t":1721250000}
{"o":1.6791384132,"h":1.6843678325,"l":1.6709777783,"c":1.6734719228,"v":391417.6193506386,"t":1721253600}
{"o":1.6734719228,"h":1.677003778,"l":1.6657482261,"c":1.6691381139,"v":314262.8861167582,"t":1721257200}
{"o":1.6691381139,"h":1.6988498367,"l":1.6685574472,"c":1.6949900378,"v":333718.8768178594,"t":1721260800}
{"o":1.6949900378,"h":1.7086491752,"l":1.6910691948,"c":1.7079171987,"v":316497.0850600965,"t":1721264400}
{"o":1.7079171987,"h":1.7155689829,"l":1.6848885854,"c":1.70184375,"v":389378.3174582057,"t":1721268000}
{"o":1.70184375,"h":1.7122442487,"l":1.6997211739,"c":1.7057291616,"v":318381.1173419929,"t":1721271600}
{"o":1.7057291616,"h":1.7070352965,"l":1.6901638681,"c":1.692593127,"v":342007.2554103859,"t":1721275200}
{"o":1.692593127,"h":1.712297153,"l":1.6858100455,"c":1.7082181254,"v":356226.549134275,"t":1721278800}
{"o":1.7082181254,"h":1.7165386256,"l":1.70311129,"c":1.7148162762,"v":401698.2835688762,"t":1721282400}
{"o":1.7148162762,"h":1.7160983002,"l":1.7019583264,"c":1.7025999002,"v":440878.7863309729,"t":1721286000}
{"o":1.7025999002,"h":1.7124487634,"l":1.6980372744,"c":1.7110380529,"v":413802.931792227,"t":1721289600}
{"o":1.7110380529,"h":1.7162674663,"l":1.7066388293,"c":1.7113527756,"v":383363.4955481871,"t":1721293200}
{"o":1.7113527756,"h":1.7113527756,"l":1.6984841827,"c":1.7085482878,"v":361493.1746196506,"t":1721296800}
{"o":1.7085482878,"h":1.7128231959,"l":1.7004207615,"c":1.7113221377,"v":382938.775292767,"t":1721300400}
{"o":1.7113221377,"h":1.7330383981,"l":1.7107410529,"c":1.7271932267,"v":438706.4474507624,"t":1721304000}
{"o":1.7271932267,"h":1.7342380726,"l":1.7172222687,"c":1.7248341806,"v":451845.9715211872,"t":1721307600}
{"o":1.7248341806,"h":1.7293019089,"l":1.6915882642,"c":1.696332361,"v":559310.1454070985,"t":1721311200}
{"o":1.696332361,"h":1.696332361,"l":1.6749231524,"c":1.6782945293,"v":569747.6900432693,"t":1721314800}
{"o":1.6782945293,"h":1.6922422733,"l":1.6642529484,"c":1.6906357242,"v":496916.8785408235,"t":1721318400}
{"o":1.6906357242,"h":1.6920514755,"l":1.6722373072,"c":1.6738399044,"v":396582.3105380422,"t":1721322000}
{"o":1.6738399044,"h":1.6885792334,"l":1.6678903804,"c":1.6784414528,"v":455128.4955366428,"t":1721325600}
{"o":1.6784414528,"h":1.6902966924,"l":1.6692786309,"c":1.6842135109,"v":389409.3657772888,"t":1721329200}
{"o":1.6842135109,"h":1.6957432632,"l":1.6779689729,"c":1.6957432632,"v":342971.5317343587,"t":1721332800}
{"o":1.6957432632,"h":1.7006207947,"l":1.6898012295,"c":1.6997578522,"v":327008.5164573999,"t":1721336400}
{"o":1.6997578522,"h":1.7219480894,"l":1.6948503673,"c":1.7160902182,"v":406271.2560710859,"t":1721340000}
{"o":1.7160902182,"h":1.7196519365,"l":1.7053171876,"c":1.7084990223,"v":336877.4922481179,"t":1721343600}
{"o":1.7084990223,"h":1.7104206235,"l":1.6927673918,"c":1.6960225319,"v":421974.3564510486,"t":1721347200}
{"o":1.6960225319,"h":1.7019266533,"l":1.6765729569,"c":1.701238694,"v":353554.9290215406,"t":1721350800}
{"o":1.701238694,"h":1.7141844445,"l":1.6952889406,"c":1.7032996074,"v":336089.5478148411,"t":1721354400}
{"o":1.7032996074,"h":1.7379761532,"l":1.7027973233,"c":1.7362896862,"v":425369.6757362011,"t":1721358000}
{"o":1.7362896862,"h":1.7422490592,"l":1.7255578811,"c":1.7255712218,"v":352194.4599184149,"t":1721361600}
{"o":1.7255712218,"h":1.7422273477,"l":1.7242979674,"c":1.7407504692,"v":331725.8766330482,"t":1721365200}
{"o":1.7407504692,"h":1.7764518442,"l":1.7397563411,"c":1.7647689386,"v":459835.9894629465,"t":1721368800}
{"o":1.7647689386,"h":1.7650111468,"l":1.7261982358,"c":1.7327564069,"v":444158.1647894525,"t":1721372400}
{"o":1.7327564069,"h":1.7418317351,"l":1.7093298694,"c":1.7367768405,"v":529184.2895770763,"t":1721376000}
{"o":1.7367768405,"h":1.753292927,"l":1.7217144892,"c":1.7245935749,"v":487539.0837904204,"t":1721379600}
{"o":1.7245935749,"h":1.7489470687,"l":1.720753805,"c":1.7386580461,"v":390999.6804879212,"t":1721383200}
{"o":1.7386580461,"h":1.7479118341,"l":1.7352167025,"c":1.7451170497,"v":336283.6730361394,"t":1721386800}
{"o":1.7451170497,"h":1.762792063,"l":1.7414943766,"c":1.7585489351,"v":380138.749139689,"t":1721390400}
{"o":1.7585489351,"h":1.8009448673,"l":1.743051729,"c":1.7923258659,"v":513541.5639176846,"t":1721394000}
{"o":1.7923258659,"h":1.8121074148,"l":1.7879017566,"c":1.8110483012,"v":580211.1060191581,"t":1721397600}
{"o":1.8110483012,"h":1.8142201026,"l":1.7936528879,"c":1.8123225741,"v":592432.0619133289,"t":1721401200}
{"o":1.8123225741,"h":1.841851474,"l":1.8116308136,"c":1.8171264922,"v":680847.8773415945,"t":1721404800}
{"o":1.8171264922,"h":1.8321310084,"l":1.8117834058,"c":1.8302967742,"v":464547.5971027486,"t":1721408400}
{"o":1.8302967742,"h":1.8313986366,"l":1.8064871088,"c":1.8230469121,"v":371139.0382229476,"t":1721412000}
{"o":1.8230469121,"h":1.8355208103,"l":1.8209422477,"c":1.8300409375,"v":464788.1330323518,"t":1721415600}
{"o":1.8300409375,"h":1.8312161137,"l":1.8032930654,"c":1.8154113512,"v":445730.709651046,"t":1721419200}
{"o":1.8154113512,"h":1.8246858498,"l":1.8032834557,"c":1.8049409968,"v":396919.5680013166,"t":1721422800}
{"o":1.8049409968,"h":1.8193956697,"l":1.8049409968,"c":1.8115498442,"v":381453.1166500266,"t":1721426400}
{"o":1.8115498442,"h":1.8208852487,"l":1.8112162648,"c":1.8161762963,"v":339467.9758410325,"t":1721430000}
{"o":1.8161762963,"h":1.822864145,"l":1.807041341,"c":1.8190659174,"v":376630.8885455792,"t":1721433600}
{"o":1.8190659174,"h":1.8338562077,"l":1.817796376,"c":1.8277762595,"v":336320.1050786026,"t":1721437200}
{"o":1.8277762595,"h":1.844529301,"l":1.8232157209,"c":1.8353774249,"v":292452.2275839559,"t":1721440800}
{"o":1.8353774249,"h":1.8414150895,"l":1.8202256775,"c":1.8213074649,"v":279760.1337944234,"t":1721444400}
{"o":1.8213074649,"h":1.8296705202,"l":1.8206072874,"c":1.8286630501,"v":263746.1686092971,"t":1721448000}
{"o":1.8286630501,"h":1.829203837,"l":1.8165159587,"c":1.8248862426,"v":312248.312926789,"t":1721451600}
{"o":1.8248862426,"h":1.8285914377,"l":1.8153011448,"c":1.8166799858,"v":294962.2093121923,"t":1721455200}
{"o":1.8166799858,"h":1.8196730356,"l":1.8087049425,"c":1.8102761476,"v":278704.2593441529,"t":1721458800}
{"o":1.8102761476,"h":1.8190890253,"l":1.8077586602,"c":1.811235215,"v":295276.6662331269,"t":1721462400}
{"o":1.811235215,"h":1.8233962606,"l":1.8068064967,"c":1.8152183072,"v":310547.2807600976,"t":1721466000}
{"o":1.8152183072,"h":1.8199329207,"l":1.8088238818,"c":1.811135442,"v":331107.4828837897,"t":1721469600}
{"o":1.811135442,"h":1.8124648021,"l":1.8003570545,"c":1.8035421568,"v":309588.0134829651,"t":1721473200}
{"o":1.8035421568,"h":1.8137799713,"l":1.8035421568,"c":1.808484009,"v":325716.6935975787,"t":1721476800}
{"o":1.808484009,"h":1.81144106,"l":1.7964108921,"c":1.8061835814,"v":376708.558482562,"t":1721480400}
{"o":1.8061835814,"h":1.8187386632,"l":1.8041890201,"c":1.8150917261,"v":520065.6806201761,"t":1721484000}
{"o":1.8150917261,"h":1.8221444258,"l":1.8117825397,"c":1.8166111217,"v":416100.4023442087,"t":1721487600}
{"o":1.8166111217,"h":1.8298426857,"l":1.8138923499,"c":1.821725046,"v":443485.2020461307,"t":1721491200}
{"o":1.821725046,"h":1.8722703766,"l":1.8179940863,"c":1.8702235289,"v":515900.1332517574,"t":1721494800}
{"o":1.8702235289,"h":1.8740209436,"l":1.8586117792,"c":1.8635271985,"v":388218.4422533252,"t":1721498400}
{"o":1.8635271985,"h":1.8700782152,"l":1.8486422958,"c":1.8515042729,"v":379935.3005008626,"t":1721502000}
{"o":1.8515042729,"h":1.8689148492,"l":1.8511009624,"c":1.8644153506,"v":365042.9053664162,"t":1721505600}
{"o":1.8644153506,"h":1.8741288803,"l":1.8542130297,"c":1.8732855163,"v":362589.7550389986,"t":1721509200}
{"o":1.8732855163,"h":1.8792995715,"l":1.8566840191,"c":1.8611457555,"v":361678.5030266021,"t":1721512800}
{"o":1.8611457555,"h":1.871328464,"l":1.8596750157,"c":1.8635253163,"v":259333.486168459,"t":1721516400}
{"o":1.8635253163,"h":1.8697816097,"l":1.855117938,"c":1.8574906513,"v":269305.4451370573,"t":1721520000}
{"o":1.8574906513,"h":1.8731347665,"l":1.856747154,"c":1.8682079217,"v":291563.6486080701,"t":1721523600}
{"o":1.8682079217,"h":1.8833560811,"l":1.8630283105,"c":1.8637842408,"v":294223.6097256208,"t":1721527200}
{"o":1.8637842408,"h":1.8682101535,"l":1.8578369596,"c":1.8590604441,"v":274138.9228280443,"t":1721530800}
{"o":1.8590604441,"h":1.8655859675,"l":1.8565956816,"c":1.8586330672,"v":272063.5779119762,"t":1721534400}
{"o":1.8586330672,"h":1.8618091814,"l":1.8521145193,"c":1.8586019195,"v":295291.5925488268,"t":1721538000}
{"o":1.8586019195,"h":1.8614686253,"l":1.8376453831,"c":1.839692142,"v":331372.4178998649,"t":1721541600}
{"o":1.839692142,"h":1.8454323333,"l":1.8359495481,"c":1.8391104501,"v":300853.6222382018,"t":1721545200}
{"o":1.8391104501,"h":1.8459723923,"l":1.8384745828,"c":1.8410014262,"v":277393.0069654356,"t":1721548800}
{"o":1.8410014262,"h":1.8537552153,"l":1.8388424497,"c":1.8537157224,"v":276919.3182141507,"t":1721552400}
{"o":1.8537157224,"h":1.8571261169,"l":1.8479014035,"c":1.8482757887,"v":299740.237271874,"t":1721556000}
{"o":1.8482757887,"h":1.8566251455,"l":1.847356409,"c":1.8556559289,"v":325561.9002313144,"t":1721559600}
{"o":1.8556559289,"h":1.8613130196,"l":1.8505397449,"c":1.8540051979,"v":352495.2872454646,"t":1721563200}
{"o":1.8540051979,"h":1.8611366793,"l":1.8422561554,"c":1.84843153,"v":358103.1020145073,"t":1721566800}
{"o":1.84843153,"h":1.8732959303,"l":1.840562319,"c":1.8684984047,"v":487556.7136640426,"t":1721570400}
{"o":1.8684984047,"h":1.8950272384,"l":1.8582943755,"c":1.8832913512,"v":551079.7970508423,"t":1721574000}
{"o":1.8832913512,"h":1.9023060414,"l":1.8736522575,"c":1.8998045015,"v":489601.989718708,"t":1721577600}
{"o":1.8998045015,"h":1.9021637814,"l":1.8539817865,"c":1.8628381163,"v":602098.9240445107,"t":1721581200}
{"o":1.8628381163,"h":1.9092635829,"l":1.8318349774,"c":1.8779719936,"v":1140542.8053943745,"t":1721584800}
{"o":1.8779719936,"h":1.911344844,"l":1.8714467693,"c":1.9104252307,"v":555300.7957214911,"t":1721588400}
{"o":1.9104252307,"h":1.9813698381,"l":1.9048686493,"c":1.9563414706,"v":837308.1660450603,"t":1721592000}
{"o":1.9563414706,"h":1.9831995635,"l":1.9479639954,"c":1.9782009217,"v":642034.5215363045,"t":1721595600}
{"o":1.9782009217,"h":1.9792001114,"l":1.9432128288,"c":1.9741140607,"v":579239.2709063343,"t":1721599200}
{"o":1.9741140607,"h":1.990362461,"l":1.9702682945,"c":1.979534076,"v":502305.1878532346,"t":1721602800}
{"o":1.979534076,"h":1.9927453143,"l":1.9612974123,"c":1.9642211319,"v":524855.9224902163,"t":1721606400}
{"o":1.9642211319,"h":1.9674712883,"l":1.945705495,"c":1.946985466,"v":456306.2890410568,"t":1721610000}
{"o":1.946985466,"h":1.9662946821,"l":1.9434154493,"c":1.9570553698,"v":442536.8884588696,"t":1721613600}
{"o":1.9570553698,"h":1.9588983098,"l":1.9395936831,"c":1.9415909974,"v":384090.7468988309,"t":1721617200}
{"o":1.9415909974,"h":1.9507212617,"l":1.9386143071,"c":1.9458083882,"v":352349.5805654232,"t":1721620800}
{"o":1.9458083882,"h":1.948320784,"l":1.9128490469,"c":1.9242079466,"v":411317.8386058584,"t":1721624400}
{"o":1.9242079466,"h":1.9332108931,"l":1.9135500425,"c":1.9263793304,"v":539206.9179580003,"t":1721628000}
{"o":1.9263793304,"h":1.9263927383,"l":1.906964597,"c":1.9149527418,"v":432070.2691632116,"t":1721631600}
{"o":1.9149527418,"h":1.9252288336,"l":1.8980839105,"c":1.9026776506,"v":433849.3998430363,"t":1721635200}
{"o":1.9026776506,"h":1.9206488492,"l":1.8971671155,"c":1.9206488492,"v":386946.0224998274,"t":1721638800}
{"o":1.9206488492,"h":1.9431969003,"l":1.9180376955,"c":1.9262293532,"v":393257.5364824691,"t":1721642400}
{"o":1.9262293532,"h":1.9414147302,"l":1.9239552458,"c":1.938945573,"v":366817.350719157,"t":1721646000}
{"o":1.938945573,"h":1.9445179549,"l":1.9261022796,"c":1.9364136497,"v":386800.4400728515,"t":1721649600}
{"o":1.9364136497,"h":1.9514920507,"l":1.9118201269,"c":1.9180956688,"v":493003.1650356711,"t":1721653200}
{"o":1.9180956688,"h":1.9337553852,"l":1.901587462,"c":1.9117506214,"v":534684.128063224,"t":1721656800}
{"o":1.9117506214,"h":1.9386358448,"l":1.900478065,"c":1.929832953,"v":504198.9024923502,"t":1721660400}
{"o":1.929832953,"h":1.9395326017,"l":1.9210527975,"c":1.9235583168,"v":513024.9539246305,"t":1721664000}
{"o":1.9235583168,"h":1.946738837,"l":1.9176297206,"c":1.944786979,"v":409686.703247564,"t":1721667600}
{"o":1.944786979,"h":1.9624902242,"l":1.94153316,"c":1.9429373314,"v":449047.7905386602,"t":1721671200}
{"o":1.9429373314,"h":1.9648966832,"l":1.9403183712,"c":1.9629195766,"v":420879.2484656224,"t":1721674800}
{"o":1.9629195766,"h":1.9685056975,"l":1.95126451,"c":1.9594211131,"v":549887.3707363328,"t":1721678400}
{"o":1.9594211131,"h":1.9595592432,"l":1.9296051319,"c":1.933784952,"v":528513.5028751713,"t":1721682000}
{"o":1.933784952,"h":1.9341523184,"l":1.9099601324,"c":1.9161563814,"v":503210.0251651056,"t":1721685600}
{"o":1.9161563814,"h":1.9256740398,"l":1.9016464733,"c":1.9202096068,"v":396475.867773959,"t":1721689200}
{"o":1.9202096068,"h":1.9378980334,"l":1.9181085256,"c":1.9198737043,"v":390841.1819004074,"t":1721692800}
{"o":1.9198737043,"h":1.9258282001,"l":1.9050152379,"c":1.9142566785,"v":410399.1536373267,"t":1721696400}
{"o":1.9142566785,"h":1.9268785042,"l":1.9014485444,"c":1.9263406383,"v":377755.2369619029,"t":1721700000}
{"o":1.9263406383,"h":1.9304245505,"l":1.9200469886,"c":1.9217632434,"v":489774.2234507334,"t":1721703600}
{"o":1.9217632434,"h":1.9225622492,"l":1.8828415951,"c":1.8851439971,"v":508273.0764510162,"t":1721707200}
{"o":1.8851439971,"h":1.8874828805,"l":1.8646284114,"c":1.8722102957,"v":524188.739348435,"t":1721710800}
{"o":1.8722102957,"h":1.8888464795,"l":1.8682641077,"c":1.8785203504,"v":534264.3194779718,"t":1721714400}
{"o":1.8785203504,"h":1.8918112869,"l":1.8758647591,"c":1.8890718811,"v":422950.2156287433,"t":1721718000}
{"o":1.8890718811,"h":1.9111265209,"l":1.885744848,"c":1.9028618131,"v":418125.7696750775,"t":1721721600}
{"o":1.9028618131,"h":1.9130188747,"l":1.8965156546,"c":1.9087428993,"v":380059.6276119139,"t":1721725200}
{"o":1.9087428993,"h":1.917965677,"l":1.9027741957,"c":1.9027741957,"v":361766.0336970816,"t":1721728800}
{"o":1.9027741957,"h":1.9027741957,"l":1.8692018824,"c":1.8845296189,"v":444106.855440949,"t":1721732400}
{"o":1.8845296189,"h":1.8895514958,"l":1.8706285947,"c":1.8828633167,"v":403224.8255160914,"t":1721736000}
{"o":1.8828633167,"h":1.8878570745,"l":1.8485137574,"c":1.8658424109,"v":594288.9059070939,"t":1721739600}
{"o":1.8658424109,"h":1.9145717474,"l":1.8634107052,"c":1.9121738677,"v":700283.149151803,"t":1721743200}
{"o":1.9121738677,"h":1.9134378033,"l":1.886524902,"c":1.895063941,"v":794281.0763968901,"t":1721746800}
{"o":1.895063941,"h":1.8995798534,"l":1.8393500903,"c":1.8420301484,"v":717766.418263889,"t":1721750400}
{"o":1.8420301484,"h":1.8679222438,"l":1.8316547685,"c":1.8648037212,"v":830073.0988160446,"t":1721754000}
{"o":1.8648037212,"h":1.8713441655,"l":1.8503233477,"c":1.8523745949,"v":610845.1243346542,"t":1721757600}
{"o":1.8523745949,"h":1.8655291343,"l":1.8412730221,"c":1.8457244194,"v":550982.6473775782,"t":1721761200}
{"o":1.8457244194,"h":1.8702146881,"l":1.8444625981,"c":1.8656317682,"v":516393.390010842,"t":1721764800}
{"o":1.8656317682,"h":1.8764839245,"l":1.8573544942,"c":1.8573544942,"v":520055.4236858304,"t":1721768400}
{"o":1.8573544942,"h":1.8645241929,"l":1.8400032182,"c":1.8554326098,"v":440473.1485788211,"t":1721772000}
{"o":1.8554326098,"h":1.8607822499,"l":1.8378764515,"c":1.8567490104,"v":399945.9840641442,"t":1721775600}
{"o":1.8567490104,"h":1.8710277204,"l":1.8354455685,"c":1.8360498798,"v":446296.2418662311,"t":1721779200}
{"o":1.8360498798,"h":1.8599414042,"l":1.8344446395,"c":1.841524707,"v":415980.3205932694,"t":1721782800}
{"o":1.841524707,"h":1.8612876749,"l":1.8361364108,"c":1.8605008316,"v":376008.285769876,"t":1721786400}
{"o":1.8605008316,"h":1.8732586677,"l":1.8537486268,"c":1.8637763401,"v":354001.8666287453,"t":1721790000}
{"o":1.8637763401,"h":1.8658276136,"l":1.854679564,"c":1.8622300943,"v":328792.9431445124,"t":1721793600}
{"o":1.8622300943,"h":1.8629145501,"l":1.8484783091,"c":1.8584044828,"v":362815.485860998,"t":1721797200}
{"o":1.8584044828,"h":1.870077628,"l":1.8541104139,"c":1.8652977152,"v":317085.9735056894,"t":1721800800}
{"o":1.8652977152,"h":1.8741470813,"l":1.8619064525,"c":1.8696728121,"v":336258.7562760355,"t":1721804400}
{"o":1.8696728121,"h":1.903990325,"l":1.8639880272,"c":1.8961498927,"v":470083.7709090839,"t":1721808000}
{"o":1.8961498927,"h":1.9001668184,"l":1.8880425313,"c":1.894176669,"v":384818.2810002484,"t":1721811600}
{"o":1.894176669,"h":1.9070882308,"l":1.8919168477,"c":1.9047784017,"v":358522.2072766832,"t":1721815200}
{"o":1.9047784017,"h":1.9155886176,"l":1.9040458536,"c":1.9080807751,"v":368684.8488912918,"t":1721818800}
{"o":1.9080807751,"h":1.9102947578,"l":1.8916044319,"c":1.8944955667,"v":380686.4775883216,"t":1721822400}
{"o":1.8944955667,"h":1.9216577232,"l":1.8929493495,"c":1.9033556528,"v":477224.1372444278,"t":1721826000}
{"o":1.9033556528,"h":1.9521465973,"l":1.9006435792,"c":1.9429380412,"v":609619.8671369796,"t":1721829600}
{"o":1.9429380412,"h":1.9505275878,"l":1.9075927806,"c":1.9083890287,"v":583022.2932471132,"t":1721833200}
{"o":1.9083890287,"h":1.9377061167,"l":1.8936595732,"c":1.9377061167,"v":603978.0892398525,"t":1721836800}
{"o":1.9377061167,"h":1.9588917662,"l":1.9363291306,"c":1.9488254495,"v":565538.4253064527,"t":1721840400}
{"o":1.9488254495,"h":1.9501302822,"l":1.9042446224,"c":1.9086303132,"v":585455.7725162872,"t":1721844000}
{"o":1.9086303132,"h":1.9322565011,"l":1.9027743938,"c":1.9116015084,"v":511113.8294672042,"t":1721847600}
{"o":1.9116015084,"h":1.9352621995,"l":1.9116015084,"c":1.9327049159,"v":469365.397802814,"t":1721851200}
{"o":1.9327049159,"h":1.9343018394,"l":1.8853660963,"c":1.9044796003,"v":668895.434971365,"t":1721854800}
{"o":1.9044796003,"h":1.9235268039,"l":1.9014955407,"c":1.9032291261,"v":573910.3791119093,"t":1721858400}
{"o":1.9032291261,"h":1.9121043681,"l":1.889311954,"c":1.9103978024,"v":528154.8001209644,"t":1721862000}
{"o":1.9103978024,"h":1.927441873,"l":1.9009936199,"c":1.9159956367,"v":470183.3220065339,"t":1721865600}
{"o":1.9159956367,"h":1.9160459712,"l":1.8474972323,"c":1.8814283768,"v":1091550.6311481625,"t":1721869200}
{"o":1.8814283768,"h":1.881474735,"l":1.8068936759,"c":1.8325809843,"v":894738.5405010383,"t":1721872800}
{"o":1.8325809843,"h":1.8360842344,"l":1.8167607107,"c":1.8303452613,"v":498483.122257727,"t":1721876400}
{"o":1.8303452613,"h":1.8543134503,"l":1.8184799262,"c":1.8460289469,"v":444782.6121834634,"t":1721880000}
{"o":1.8460289469,"h":1.8552330838,"l":1.8272716628,"c":1.8300096639,"v":358061.4781118094,"t":1721883600}
{"o":1.8300096639,"h":1.8453264248,"l":1.8214326387,"c":1.8414622545,"v":374057.0803056028,"t":1721887200}
{"o":1.8414622545,"h":1.846441789,"l":1.8166853016,"c":1.8178938882,"v":398465.9733319906,"t":1721890800}
{"o":1.8178938882,"h":1.8345092427,"l":1.8099796922,"c":1.8271077908,"v":452603.4680635822,"t":1721894400}
{"o":1.8271077908,"h":1.8373698673,"l":1.8198734128,"c":1.8233997565,"v":371264.0432102815,"t":1721898000}
{"o":1.8233997565,"h":1.8241181438,"l":1.7933021575,"c":1.8021023215,"v":569753.8054210019,"t":1721901600}
{"o":1.8021023215,"h":1.8168847177,"l":1.7992026317,"c":1.8113058885,"v":490797.9196772393,"t":1721905200}
{"o":1.8113058885,"h":1.822089705,"l":1.7849367343,"c":1.7969371395,"v":629613.7317287668,"t":1721908800}
{"o":1.7969371395,"h":1.8109513522,"l":1.78686524,"c":1.8037316291,"v":665025.7718325584,"t":1721912400}
{"o":1.8037316291,"h":1.8397673202,"l":1.7787273301,"c":1.8383780604,"v":840018.9717899874,"t":1721916000}
{"o":1.8383780604,"h":1.8463280522,"l":1.8200746107,"c":1.8283642883,"v":665339.2472439761,"t":1721919600}
{"o":1.8283642883,"h":1.8507738795,"l":1.8189084906,"c":1.8319362545,"v":692524.7604017422,"t":1721923200}
{"o":1.8319362545,"h":1.8430361484,"l":1.8200063349,"c":1.8269973513,"v":573185.7474609915,"t":1721926800}
{"o":1.8269973513,"h":1.8342623415,"l":1.7925634748,"c":1.7985718307,"v":612254.2107483622,"t":1721930400}
{"o":1.7985718307,"h":1.8109450067,"l":1.7877055673,"c":1.8040454138,"v":636881.0838845619,"t":1721934000}
{"o":1.8040454138,"h":1.8295834423,"l":1.7761404292,"c":1.8295834423,"v":633522.223777158,"t":1721937600}
{"o":1.8295834423,"h":1.8522237777,"l":1.8208863992,"c":1.8444917544,"v":676807.8197018979,"t":1721941200}
{"o":1.8444917544,"h":1.8541951468,"l":1.8363939757,"c":1.848614866,"v":494102.4424866871,"t":1721944800}
{"o":1.848614866,"h":1.8550484104,"l":1.8369827051,"c":1.8443887994,"v":441763.5382384511,"t":1721948400}
{"o":1.8443887994,"h":1.8618014379,"l":1.8424338696,"c":1.8557240719,"v":469607.4494248679,"t":1721952000}
{"o":1.8557240719,"h":1.8699106518,"l":1.8518502369,"c":1.8676451188,"v":511414.3900903363,"t":1721955600}
{"o":1.8676451188,"h":1.8892209423,"l":1.8656349426,"c":1.8846357723,"v":498602.8956890819,"t":1721959200}
{"o":1.8846357723,"h":1.8985616276,"l":1.8792257341,"c":1.8857025182,"v":551640.8663456414,"t":1721962800}
{"o":1.8857025182,"h":1.9032276599,"l":1.8846213716,"c":1.9012867813,"v":467603.7974498134,"t":1721966400}
{"o":1.9012867813,"h":1.9070801637,"l":1.8932535461,"c":1.8996812835,"v":435259.5211716992,"t":1721970000}
{"o":1.8996812835,"h":1.9071046347,"l":1.8968700015,"c":1.901313403,"v":369060.8730664167,"t":1721973600}
{"o":1.901313403,"h":1.907132038,"l":1.8957662373,"c":1.8969028385,"v":348095.9885079908,"t":1721977200}
{"o":1.8969028385,"h":1.9135271612,"l":1.8961987857,"c":1.9115913495,"v":381806.6144381028,"t":1721980800}
{"o":1.9115913495,"h":1.9321962791,"l":1.9115913495,"c":1.9208703584,"v":461601.153591939,"t":1721984400}
{"o":1.9208703584,"h":1.9275831952,"l":1.9124194559,"c":1.9164196702,"v":438224.7594550189,"t":1721988000}
{"o":1.9164196702,"h":1.9209301066,"l":1.9114501158,"c":1.9179640772,"v":357034.2461849544,"t":1721991600}
{"o":1.9179640772,"h":1.9255278365,"l":1.9084312968,"c":1.9127051235,"v":414058.1487401699,"t":1721995200}
{"o":1.9127051235,"h":1.9674992676,"l":1.9051728601,"c":1.9609546693,"v":539063.3101375969,"t":1721998800}
{"o":1.9609546693,"h":1.9650508151,"l":1.9229536392,"c":1.9420477286,"v":702371.2223370525,"t":1722002400}
{"o":1.9420477286,"h":1.9553783143,"l":1.9395895964,"c":1.9481520747,"v":534357.2018021058,"t":1722006000}
{"o":1.9481520747,"h":1.9539274213,"l":1.9395837667,"c":1.9444005307,"v":459435.8341750966,"t":1722009600}
{"o":1.9444005307,"h":1.9600701659,"l":1.9430431114,"c":1.9510735645,"v":415123.2817542588,"t":1722013200}
{"o":1.9510735645,"h":1.9587078088,"l":1.9474644079,"c":1.9585439888,"v":396042.0828330896,"t":1722016800}
{"o":1.9585439888,"h":1.9637766961,"l":1.951363259,"c":1.9560146001,"v":422824.4894860972,"t":1722020400}
{"o":1.9560146001,"h":1.9569968684,"l":1.9431519822,"c":1.9480903556,"v":382356.8549181041,"t":1722024000}
{"o":1.9480903556,"h":1.9629805971,"l":1.9444089236,"c":1.9566438238,"v":364221.4041386999,"t":1722027600}
{"o":1.9566438238,"h":1.9675279938,"l":1.9527337204,"c":1.966550489,"v":353694.7912357524,"t":1722031200}
{"o":1.966550489,"h":1.9713227939,"l":1.961847434,"c":1.9641557203,"v":342371.1252125981,"t":1722034800}
{"o":1.9641557203,"h":1.9679426321,"l":1.9523336966,"c":1.958035358,"v":380622.6252445452,"t":1722038400}
{"o":1.958035358,"h":1.9584991025,"l":1.9482416351,"c":1.9498035819,"v":335736.4054168462,"t":1722042000}
{"o":1.9498035819,"h":1.9763948513,"l":1.9460553024,"c":1.9738494716,"v":368658.6712555184,"t":1722045600}
{"o":1.9738494716,"h":1.9843600055,"l":1.9586521789,"c":1.9610020956,"v":380642.5294139648,"t":1722049200}
{"o":1.9610020956,"h":1.9748887144,"l":1.9590836144,"c":1.9748887144,"v":315718.3752358438,"t":1722052800}
{"o":1.9748887144,"h":1.9860291747,"l":1.9707165994,"c":1.97170349,"v":365734.680649174,"t":1722056400}
{"o":1.97170349,"h":1.9850226999,"l":1.9705043281,"c":1.9829149989,"v":331225.1733134589,"t":1722060000}
{"o":1.9829149989,"h":1.998404521,"l":1.9735025953,"c":1.9945249034,"v":432511.7503241617,"t":1722063600}
{"o":1.9945249034,"h":2.0106383231,"l":1.9943472676,"c":2.0090907861,"v":441972.5276269002,"t":1722067200}
{"o":2.0090907861,"h":2.009280082,"l":1.9987859127,"c":2.0004409206,"v":390741.7593221306,"t":1722070800}
{"o":2.0004409206,"h":2.0020203717,"l":1.9884815655,"c":1.9899951817,"v":350852.8469487907,"t":1722074400}
{"o":1.9899951817,"h":1.9913098707,"l":1.9785106972,"c":1.9899063362,"v":439437.001489364,"t":1722078000}
{"o":1.9899063362,"h":2.0053717053,"l":1.9897835679,"c":1.9975552568,"v":418227.1354926965,"t":1722081600}
{"o":1.9975552568,"h":2.0205598585,"l":1.995070061,"c":2.0125671057,"v":499663.0551022697,"t":1722085200}
{"o":2.0125671057,"h":2.0147263425,"l":1.9795783491,"c":1.9880679315,"v":579047.7289585997,"t":1722088800}
{"o":1.9880679315,"h":1.9909707144,"l":1.9487269772,"c":1.9585277417,"v":646384.6104385632,"t":1722092400}
{"o":1.9585277417,"h":1.9667909399,"l":1.9487670342,"c":1.9510411543,"v":519951.2878179454,"t":1722096000}
{"o":1.9510411543,"h":1.9592529588,"l":1.9371873627,"c":1.9405833901,"v":581785.3074119936,"t":1722099600}
{"o":1.9405833901,"h":1.9626376431,"l":1.9389660337,"c":1.9459934386,"v":493863.1948224773,"t":1722103200}
{"o":1.9459934386,"h":1.9495696061,"l":1.9260879091,"c":1.9480504958,"v":638669.8742620492,"t":1722106800}
{"o":1.9480504958,"h":1.9668403369,"l":1.9121510861,"c":1.9649586361,"v":994043.3152162384,"t":1722110400}
{"o":1.9649586361,"h":2.0039368951,"l":1.9532403347,"c":1.9964203781,"v":1164812.2799708694,"t":1722114000}
{"o":1.9964203781,"h":2.0045245251,"l":1.9888515929,"c":1.9928571898,"v":888266.4261922039,"t":1722117600}
{"o":1.9928571898,"h":1.9928571898,"l":1.9711911979,"c":1.9744929306,"v":848987.2785389918,"t":1722121200}
{"o":1.9744929306,"h":1.9872745362,"l":1.9584691331,"c":1.9843875778,"v":1338046.8026268762,"t":1722124800}
{"o":1.9843875778,"h":2.0030340873,"l":1.9835256562,"c":1.993096193,"v":881599.0075719884,"t":1722128400}
{"o":1.993096193,"h":1.9984796012,"l":1.9823028582,"c":1.9862679155,"v":628206.1517765236,"t":1722132000}
{"o":1.9862679155,"h":1.9873799008,"l":1.9750574107,"c":1.9786489726,"v":622221.1007353646,"t":1722135600}
{"o":1.9786489726,"h":1.9839618219,"l":1.9553173483,"c":1.9558643436,"v":503263.7163294886,"t":1722139200}
{"o":1.9558643436,"h":1.963623256,"l":1.9438946008,"c":1.9602490151,"v":538636.9622477795,"t":1722142800}
{"o":1.9602490151,"h":1.9628650842,"l":1.9494852958,"c":1.9552608458,"v":474039.5317318254,"t":1722146400}
{"o":1.9552608458,"h":1.9750715808,"l":1.9501066728,"c":1.9731140301,"v":522927.8687960661,"t":1722150000}
{"o":1.9731140301,"h":1.9798754287,"l":1.9644722061,"c":1.9718987376,"v":396621.2834026435,"t":1722153600}
{"o":1.9718987376,"h":1.9808379104,"l":1.9695771131,"c":1.9712411593,"v":378849.4438725741,"t":1722157200}
{"o":1.9712411593,"h":1.9830626264,"l":1.969230496,"c":1.980096384,"v":399147.9429959189,"t":1722160800}
{"o":1.980096384,"h":1.9946452924,"l":1.9797053818,"c":1.988465877,"v":538795.4017522827,"t":1722164400}
{"o":1.988465877,"h":2.0005476367,"l":1.9832425687,"c":1.9946178977,"v":577994.9231777206,"t":1722168000}
{"o":1.9946178977,"h":2.0032691955,"l":1.9911714697,"c":2.0000199605,"v":519499.4179233019,"t":1722171600}
{"o":2.0000199605,"h":2.0029987077,"l":1.9759978308,"c":1.9828848052,"v":670245.4492781023,"t":1722175200}
{"o":1.9828848052,"h":1.9860189299,"l":1.9724609462,"c":1.9757513325,"v":592300.4422569235,"t":1722178800}
{"o":1.9757513325,"h":1.985480171,"l":1.9685433036,"c":1.9706611775,"v":512544.0577923513,"t":1722182400}
{"o":1.9706611775,"h":1.9783383447,"l":1.9653226728,"c":1.9732629616,"v":453912.7590850691,"t":1722186000}
{"o":1.9732629616,"h":1.9906912919,"l":1.9700347112,"c":1.9866223593,"v":473563.796125804,"t":1722189600}
{"o":1.9866223593,"h":1.9913925543,"l":1.9784134982,"c":1.9828643955,"v":496621.091745391,"t":1722193200}
{"o":1.9828643955,"h":1.9895588704,"l":1.9788003997,"c":1.9879463101,"v":499093.2152730222,"t":1722196800}
{"o":1.9879463101,"h":1.9895231889,"l":1.9713784546,"c":1.9807777647,"v":536884.8157127398,"t":1722200400}
{"o":1.9807777647,"h":1.9859766683,"l":1.9606657489,"c":1.9684342019,"v":581821.2474608846,"t":1722204000}
{"o":1.9684342019,"h":1.9871609573,"l":1.9644596822,"c":1.9844956087,"v":416122.4691855763,"t":1722207600}
{"o":1.9844956087,"h":2.0299485423,"l":1.9791449954,"c":2.0186718951,"v":588608.3565635558,"t":1722211200}
{"o":2.0186718951,"h":2.0280364993,"l":2.0098307403,"c":2.0130421648,"v":505742.4776352948,"t":1722214800}
{"o":2.0130421648,"h":2.0656367301,"l":2.0100311662,"c":2.0633746141,"v":579475.6231287755,"t":1722218400}
{"o":2.0633746141,"h":2.0744715586,"l":2.0568561855,"c":2.0625804896,"v":538029.1334110354,"t":1722222000}
{"o":2.0625804896,"h":2.07856267,"l":2.0594585134,"c":2.077100587,"v":451357.5455362746,"t":1722225600}
{"o":2.077100587,"h":2.0810657848,"l":2.0699407614,"c":2.0773397054,"v":500199.8877143016,"t":1722229200}
{"o":2.0773397054,"h":2.0791312264,"l":2.0664871361,"c":2.0678511649,"v":492302.7938555035,"t":1722232800}
{"o":2.0678511649,"h":2.0712260764,"l":2.0508614156,"c":2.0633048173,"v":483662.2412198911,"t":1722236400}
{"o":2.0633048173,"h":2.0646543388,"l":2.0527174359,"c":2.0561125783,"v":374543.4583273834,"t":1722240000}
{"o":2.0561125783,"h":2.0614530375,"l":2.0530766033,"c":2.0599270878,"v":313545.5979350469,"t":1722243600}
{"o":2.0599270878,"h":2.0600704526,"l":2.0456464702,"c":2.0479204742,"v":366122.7464210835,"t":1722247200}
{"o":2.0479204742,"h":2.0592002884,"l":2.042406587,"c":2.0482074985,"v":421031.0112635267,"t":1722250800}
{"o":2.0482074985,"h":2.071927575,"l":2.0460701733,"c":2.0657576789,"v":526827.8428108897,"t":1722254400}
{"o":2.0657576789,"h":2.0685514766,"l":2.0429334663,"c":2.0460816955,"v":593396.3871468964,"t":1722258000}
{"o":2.0460816955,"h":2.0488992085,"l":2.0042375682,"c":2.0133763969,"v":778764.534982275,"t":1722261600}
{"o":2.0133763969,"h":2.0197586094,"l":1.9919000642,"c":2.0067410141,"v":850156.1197489568,"t":1722265200}
{"o":2.0067410141,"h":2.0117330613,"l":1.9760162614,"c":1.9825214017,"v":679560.1288881433,"t":1722268800}
{"o":1.9825214017,"h":2.0060132771,"l":1.97868439,"c":2.0026790595,"v":555374.9982938173,"t":1722272400}
{"o":2.0026790595,"h":2.0108244871,"l":1.990861415,"c":1.992358,"v":493770.9455006503,"t":1722276000}
{"o":1.992358,"h":2.005132358,"l":1.9854212137,"c":2.005072563,"v":466766.8737033229,"t":1722279600}
{"o":2.005072563,"h":2.0177266966,"l":1.9923889093,"c":1.9937531462,"v":488503.2410226015,"t":1722283200}
{"o":1.9937531462,"h":1.9948177717,"l":1.9637653494,"c":1.9731062643,"v":526855.7918451331,"t":1722286800}
{"o":1.9731062643,"h":1.986829696,"l":1.9652313709,"c":1.9662777908,"v":522422.1432362493,"t":1722290400}
{"o":1.9662777908,"h":1.9705839727,"l":1.948946706,"c":1.9584395343,"v":573639.6725619603,"t":1722294000}
{"o":1.9584395343,"h":1.9718470551,"l":1.9442219364,"c":1.9622483446,"v":606978.4173870787,"t":1722297600}
{"o":1.9622483446,"h":1.9710828335,"l":1.9345022557,"c":1.9359782958,"v":494802.1827925794,"t":1722301200}
{"o":1.9359782958,"h":1.9491418762,"l":1.9244879,"c":1.941236189,"v":515042.9191648129,"t":1722304800}
{"o":1.941236189,"h":1.9612021076,"l":1.9369331259,"c":1.9593218771,"v":559176.3811111432,"t":1722308400}
{"o":1.9593218771,"h":1.9745249476,"l":1.9553712682,"c":1.9742264603,"v":465921.9214521948,"t":1722312000}
{"o":1.9742264603,"h":1.9820035922,"l":1.9452603955,"c":1.9526383575,"v":544085.1704947911,"t":1722315600}
{"o":1.9526383575,"h":1.962533252,"l":1.9503295764,"c":1.9585171094,"v":416735.6145222702,"t":1722319200}
{"o":1.9585171094,"h":1.9701798575,"l":1.9562917965,"c":1.9573674179,"v":442025.7969647273,"t":1722322800}
{"o":1.9573674179,"h":1.962109532,"l":1.9410578086,"c":1.9426784214,"v":456957.1521033655,"t":1722326400}
{"o":1.9426784214,"h":1.9532944921,"l":1.9424048318,"c":1.9483126722,"v":418850.3707678122,"t":1722330000}
{"o":1.9483126722,"h":1.9506010882,"l":1.9346364675,"c":1.940356912,"v":488175.911110029,"t":1722333600}
{"o":1.940356912,"h":1.9441003076,"l":1.9325432353,"c":1.9422466272,"v":373957.3712690096,"t":1722337200}
{"o":1.9422466272,"h":1.9476501727,"l":1.9240595846,"c":1.9464475797,"v":428378.4602384988,"t":1722340800}
{"o":1.9464475797,"h":1.9594576116,"l":1.9243986346,"c":1.9271255593,"v":602205.8887717309,"t":1722344400}
{"o":1.9271255593,"h":1.9522370489,"l":1.9181464329,"c":1.937982942,"v":769919.7651743572,"t":1722348000}
{"o":1.937982942,"h":1.95208144,"l":1.9217910222,"c":1.9424355947,"v":636862.1165152629,"t":1722351600}
{"o":1.9424355947,"h":1.9479403656,"l":1.9298250167,"c":1.9300589374,"v":544669.0011540091,"t":1722355200}
{"o":1.9300589374,"h":1.9310868242,"l":1.9009659016,"c":1.903744247,"v":645587.8810861519,"t":1722358800}
{"o":1.903744247,"h":1.9139662184,"l":1.8959846332,"c":1.9092481565,"v":566770.1100371996,"t":1722362400}
{"o":1.9092481565,"h":1.9122461828,"l":1.8917714896,"c":1.9092860684,"v":581005.7662255655,"t":1722366000}
{"o":1.9092860684,"h":1.9307476151,"l":1.8836844386,"c":1.9284422982,"v":649659.8486814209,"t":1722369600}
{"o":1.9284422982,"h":1.9310687959,"l":1.9207150762,"c":1.9262320273,"v":441798.3143046672,"t":1722373200}
{"o":1.9262320273,"h":1.9272614843,"l":1.9175119208,"c":1.9246728806,"v":392087.5633851212,"t":1722376800}
{"o":1.9246728806,"h":1.9314294406,"l":1.9192592604,"c":1.9225194553,"v":330851.730723517,"t":1722380400}
{"o":1.9225194553,"h":1.9417299419,"l":1.9110215236,"c":1.9397951318,"v":456791.0337436002,"t":1722384000}
{"o":1.9397951318,"h":1.9484776319,"l":1.9295164203,"c":1.9466176793,"v":394270.0246123626,"t":1722387600}
{"o":1.9466176793,"h":1.9499901659,"l":1.9319270196,"c":1.9356054342,"v":369544.097740059,"t":1722391200}
{"o":1.9356054342,"h":1.947827061,"l":1.9338239523,"c":1.942018867,"v":398120.7613143545,"t":1722394800}
{"o":1.942018867,"h":1.9433791774,"l":1.9115387292,"c":1.9224207621,"v":430476.2811690019,"t":1722398400}
{"o":1.9224207621,"h":1.9516363672,"l":1.9125251004,"c":1.9499998758,"v":473069.5066739944,"t":1722402000}
{"o":1.9499998758,"h":1.9709130685,"l":1.9478001983,"c":1.9683671277,"v":477857.7117766294,"t":1722405600}
{"o":1.9683671277,"h":1.9728481667,"l":1.9625079055,"c":1.9646071577,"v":383975.7310451421,"t":1722409200}
{"o":1.9646071577,"h":1.9753514096,"l":1.9577329138,"c":1.9735876237,"v":403681.3626942699,"t":1722412800}
{"o":1.9735876237,"h":1.9799037801,"l":1.9650836757,"c":1.9694694634,"v":350569.976664212,"t":1722416400}
{"o":1.9694694634,"h":1.9705424058,"l":1.9532894196,"c":1.954236207,"v":337378.8076934179,"t":1722420000}
{"o":1.954236207,"h":1.9605244065,"l":1.9456001125,"c":1.9491000593,"v":379821.5228274532,"t":1722423600}
{"o":1.9491000593,"h":1.9575534593,"l":1.9430497216,"c":1.943731325,"v":365243.3406272533,"t":1722427200}
{"o":1.943731325,"h":1.9773228418,"l":1.9432147266,"c":1.9597444879,"v":449190.7885524322,"t":1722430800}
{"o":1.9597444879,"h":1.9719309503,"l":1.9324465084,"c":1.9375545624,"v":560965.7749288413,"t":1722434400}
{"o":1.9375545624,"h":1.9440940117,"l":1.9288227171,"c":1.9314754165,"v":442861.1142934441,"t":1722438000}
{"o":1.9314754165,"h":1.9526919874,"l":1.9259701138,"c":1.9333119519,"v":448382.803885601,"t":1722441600}
{"o":1.9333119519,"h":1.9599966801,"l":1.9286229674,"c":1.9518304335,"v":449289.0519210159,"t":1722445200}
{"o":1.9518304335,"h":1.955313924,"l":1.9197219965,"c":1.9389163109,"v":596463.5257968123,"t":1722448800}
{"o":1.9389163109,"h":1.9468664398,"l":1.878401056,"c":1.8945044433,"v":911859.3667551593,"t":1722452400}
{"o":1.8945044433,"h":1.897658213,"l":1.860553739,"c":1.8616807955,"v":721525.2305433039,"t":1722456000}
{"o":1.8616807955,"h":1.8793947258,"l":1.8527376315,"c":1.8657173745,"v":537393.0699021383,"t":1722459600}
{"o":1.8657173745,"h":1.8657173745,"l":1.8440329696,"c":1.8596687538,"v":466232.3083949059,"t":1722463200}
{"o":1.8596687538,"h":1.8608843433,"l":1.8415106708,"c":1.8426770889,"v":380368.1465532794,"t":1722466800}
{"o":1.8426770889,"h":1.8553474393,"l":1.8363613003,"c":1.8453174951,"v":462619.2860733618,"t":1722470400}
{"o":1.8453174951,"h":1.8499452819,"l":1.825995748,"c":1.8366222625,"v":430504.2308977602,"t":1722474000}
{"o":1.8366222625,"h":1.8412440887,"l":1.8153520251,"c":1.8245222961,"v":558747.2536930843,"t":1722477600}
{"o":1.8245222961,"h":1.8245227934,"l":1.8074344625,"c":1.8093524741,"v":531411.3279461024,"t":1722481200}
{"o":1.8093524741,"h":1.8145801017,"l":1.7812342559,"c":1.7873851955,"v":520566.7007868801,"t":1722484800}
{"o":1.7873851955,"h":1.8185425083,"l":1.7813411806,"c":1.8135712258,"v":657783.7725359129,"t":1722488400}
{"o":1.8135712258,"h":1.8212872219,"l":1.8062431261,"c":1.8075505668,"v":518022.9397659765,"t":1722492000}
{"o":1.8075505668,"h":1.818110681,"l":1.8012669451,"c":1.8051703643,"v":379602.7987750897,"t":1722495600}
{"o":1.8051703643,"h":1.8175270221,"l":1.8038625617,"c":1.8167396324,"v":326860.6329705733,"t":1722499200}
{"o":1.8167396324,"h":1.823291098,"l":1.8027361311,"c":1.8045149881,"v":352136.8012874452,"t":1722502800}
{"o":1.8045149881,"h":1.8152329113,"l":1.8022077678,"c":1.8142367727,"v":293597.0853113148,"t":1722506400}
{"o":1.8142367727,"h":1.823379389,"l":1.807641513,"c":1.820398247,"v":342371.6514132781,"t":1722510000}
{"o":1.820398247,"h":1.8394048345,"l":1.8181272537,"c":1.8343010201,"v":427487.3999670281,"t":1722513600}
{"o":1.8343010201,"h":1.8389836259,"l":1.8139780284,"c":1.8205554161,"v":405318.4331169045,"t":1722517200}
{"o":1.8205554161,"h":1.8242444548,"l":1.7659194121,"c":1.7662256593,"v":541965.1470346951,"t":1722520800}
{"o":1.7662256593,"h":1.7700939523,"l":1.7320034001,"c":1.7454657274,"v":842664.7916302388,"t":1722524400}
{"o":1.7454657274,"h":1.7474051199,"l":1.7208513334,"c":1.7405469471,"v":722667.1138211959,"t":1722528000}
{"o":1.7405469471,"h":1.741821599,"l":1.71186742,"c":1.7397810143,"v":524152.2960064475,"t":1722531600}
{"o":1.7397810143,"h":1.7406355056,"l":1.6937802551,"c":1.7150625367,"v":629902.6070590605,"t":1722535200}
{"o":1.7150625367,"h":1.7445669583,"l":1.7136275936,"c":1.7417213581,"v":557210.8174661055,"t":1722538800}
{"o":1.7417213581,"h":1.7714772919,"l":1.7284978471,"c":1.7683528922,"v":537032.1249878078,"t":1722542400}
{"o":1.7683528922,"h":1.7991776336,"l":1.7650092477,"c":1.7841703104,"v":562079.5777829817,"t":1722546000}
{"o":1.7841703104,"h":1.8065704204,"l":1.7818483168,"c":1.7961363575,"v":521821.2325811148,"t":1722549600}
{"o":1.7961363575,"h":1.8047684903,"l":1.7908503428,"c":1.79483441,"v":410221.205994136,"t":1722553200}
{"o":1.79483441,"h":1.817738706,"l":1.791030905,"c":1.7917971485,"v":406513.3462737708,"t":1722556800}
{"o":1.7917971485,"h":1.7917971485,"l":1.7620001435,"c":1.7641714358,"v":463855.7366232471,"t":1722560400}
{"o":1.7641714358,"h":1.772479095,"l":1.7328159703,"c":1.7507166879,"v":510694.6710404917,"t":1722564000}
{"o":1.7507166879,"h":1.7679530049,"l":1.7436233389,"c":1.7625401863,"v":368585.9194591964,"t":1722567600}
{"o":1.7625401863,"h":1.771380603,"l":1.7564626403,"c":1.771380603,"v":318659.6456440691,"t":1722571200}
{"o":1.771380603,"h":1.7721059339,"l":1.7394038247,"c":1.7414473275,"v":343261.7057371554,"t":1722574800}
{"o":1.7414473275,"h":1.7463235609,"l":1.7064152423,"c":1.7378664294,"v":426483.3337124622,"t":1722578400}
{"o":1.7378664294,"h":1.7419699874,"l":1.7179704678,"c":1.7319332597,"v":348060.0823503919,"t":1722582000}
{"o":1.7319332597,"h":1.751599035,"l":1.7203312241,"c":1.7507971752,"v":351447.2732119864,"t":1722585600}
{"o":1.7507971752,"h":1.7639360108,"l":1.7501143656,"c":1.7581383934,"v":402023.9787202635,"t":1722589200}
{"o":1.7581383934,"h":1.7689084764,"l":1.7512391851,"c":1.7632552178,"v":328487.3287853507,"t":1722592800}
{"o":1.7632552178,"h":1.7736819923,"l":1.7596068695,"c":1.7629195813,"v":328644.5611127653,"t":1722596400}
{"o":1.7629195813,"h":1.773341886,"l":1.7414393348,"c":1.7588273322,"v":586589.7776967062,"t":1722600000}
{"o":1.7588273322,"h":1.7976151714,"l":1.7450257143,"c":1.7816207568,"v":602307.0889580874,"t":1722603600}
{"o":1.7816207568,"h":1.7840885446,"l":1.6698218329,"c":1.6914682255,"v":807423.5146433625,"t":1722607200}
{"o":1.6914682255,"h":1.6964343843,"l":1.6397297742,"c":1.6828780734,"v":1107356.1429464961,"t":1722610800}
{"o":1.6828780734,"h":1.6886981589,"l":1.6547155629,"c":1.6564560387,"v":636095.1700692773,"t":1722614400}
{"o":1.6564560387,"h":1.6774755944,"l":1.6458091614,"c":1.6567929328,"v":510529.4105024826,"t":1722618000}
{"o":1.6567929328,"h":1.6608909162,"l":1.6368376863,"c":1.6438449,"v":482628.4363774019,"t":1722621600}
{"o":1.6438449,"h":1.647022922,"l":1.607912619,"c":1.6220530792,"v":615447.3175914482,"t":1722625200}
{"o":1.6220530792,"h":1.6500985079,"l":1.6082910342,"c":1.6434308773,"v":641448.1593814387,"t":1722628800}
{"o":1.6434308773,"h":1.6622377246,"l":1.6147342902,"c":1.6575171575,"v":864253.3168762666,"t":1722632400}
{"o":1.6575171575,"h":1.6617448345,"l":1.6327845925,"c":1.6380864741,"v":700577.4623279992,"t":1722636000}
{"o":1.6380864741,"h":1.6495328981,"l":1.6194677331,"c":1.6377454655,"v":484451.341687538,"t":1722639600}
{"o":1.6377454655,"h":1.6510484854,"l":1.6084261544,"c":1.6201109021,"v":596291.766535214,"t":1722643200}
{"o":1.6201109021,"h":1.635474631,"l":1.5938700384,"c":1.6300072989,"v":746189.2673893893,"t":1722646800}
{"o":1.6300072989,"h":1.6373977238,"l":1.6138979465,"c":1.6144531265,"v":429278.0858602371,"t":1722650400}
{"o":1.6144531265,"h":1.6471776949,"l":1.6092723297,"c":1.6464219122,"v":368998.9984966941,"t":1722654000}
{"o":1.6464219122,"h":1.6467865611,"l":1.621407667,"c":1.6256540374,"v":278756.2898305824,"t":1722657600}
{"o":1.6256540374,"h":1.6361009809,"l":1.620810772,"c":1.6285277058,"v":321394.4567530515,"t":1722661200}
{"o":1.6285277058,"h":1.637425362,"l":1.6237286608,"c":1.6357211094,"v":297826.4956992429,"t":1722664800}
{"o":1.6357211094,"h":1.6457761208,"l":1.6259623899,"c":1.626639684,"v":305608.8587800541,"t":1722668400}
{"o":1.626639684,"h":1.6293196994,"l":1.5996413026,"c":1.6123357111,"v":422860.1204984715,"t":1722672000}
{"o":1.6123357111,"h":1.6200099566,"l":1.5913907556,"c":1.6200099566,"v":416512.1399711626,"t":1722675600}
{"o":1.6200099566,"h":1.6310379925,"l":1.6126679093,"c":1.6276110952,"v":327043.6089027882,"t":1722679200}
{"o":1.6276110952,"h":1.6363450864,"l":1.6234031287,"c":1.6345520162,"v":325097.5913886001,"t":1722682800}
{"o":1.6345520162,"h":1.6473205077,"l":1.6295088464,"c":1.6374021783,"v":357089.3415375978,"t":1722686400}
{"o":1.6374021783,"h":1.6391380727,"l":1.6234243039,"c":1.6304652107,"v":325480.9640036098,"t":1722690000}
{"o":1.6304652107,"h":1.6400751767,"l":1.6200331998,"c":1.6231884609,"v":298363.7403449092,"t":1722693600}
{"o":1.6231884609,"h":1.6305890742,"l":1.5659636726,"c":1.5678038369,"v":583658.0616129652,"t":1722697200}
{"o":1.5678038369,"h":1.5824260817,"l":1.5509568074,"c":1.5642595191,"v":878388.1169356762,"t":1722700800}
{"o":1.5642595191,"h":1.5713863804,"l":1.5157843791,"c":1.5269817123,"v":778242.3141115867,"t":1722704400}
{"o":1.5269817123,"h":1.5322274084,"l":1.4996340843,"c":1.5190664828,"v":573063.8071273853,"t":1722708000}
{"o":1.5190664828,"h":1.5337199742,"l":1.5057380758,"c":1.5067257098,"v":470072.2684751844,"t":1722711600}
{"o":1.5067257098,"h":1.5276703087,"l":1.5025343827,"c":1.5109364821,"v":458786.7940499738,"t":1722715200}
{"o":1.5109364821,"h":1.5378053777,"l":1.504840722,"c":1.5323109753,"v":399198.4803269581,"t":1722718800}
{"o":1.5323109753,"h":1.5358796091,"l":1.5226081702,"c":1.5324606743,"v":309653.3910108987,"t":1722722400}
{"o":1.5324606743,"h":1.5442744665,"l":1.5263706931,"c":1.5291008452,"v":301610.9803047254,"t":1722726000}
{"o":1.5291008452,"h":1.5472096704,"l":1.5262714782,"c":1.5459126679,"v":290364.6681823703,"t":1722729600}
{"o":1.5459126679,"h":1.5475463334,"l":1.5225189375,"c":1.5456557701,"v":314124.5424230898,"t":1722733200}
{"o":1.5456557701,"h":1.566847971,"l":1.5448370895,"c":1.5606090613,"v":337671.0327687773,"t":1722736800}
{"o":1.5606090613,"h":1.5641929721,"l":1.5450089072,"c":1.5483315481,"v":272707.9326526615,"t":1722740400}
{"o":1.5483315481,"h":1.5498706921,"l":1.532807396,"c":1.5335395129,"v":281256.8712071823,"t":1722744000}
{"o":1.5335395129,"h":1.5497946362,"l":1.5326057861,"c":1.5405226107,"v":264691.4081647132,"t":1722747600}
{"o":1.5405226107,"h":1.5444742541,"l":1.5340437941,"c":1.5408725505,"v":234419.101872761,"t":1722751200}
{"o":1.5408725505,"h":1.5424345496,"l":1.5079105562,"c":1.5105206557,"v":310846.7781584725,"t":1722754800}
{"o":1.5105206557,"h":1.5297700537,"l":1.4971512099,"c":1.5261428504,"v":357505.3967838045,"t":1722758400}
{"o":1.5261428504,"h":1.5399518368,"l":1.5223917162,"c":1.5390403844,"v":269837.473233417,"t":1722762000}
{"o":1.5390403844,"h":1.5476312387,"l":1.5296114246,"c":1.5454174529,"v":237890.9336945115,"t":1722765600}
{"o":1.5454174529,"h":1.550511556,"l":1.5365539891,"c":1.5397396876,"v":264783.1783674594,"t":1722769200}
{"o":1.5397396876,"h":1.5564630754,"l":1.5357919194,"c":1.5545563847,"v":276614.7922514633,"t":1722772800}
{"o":1.5545563847,"h":1.5569429685,"l":1.5412058978,"c":1.5418241571,"v":308165.7598661509,"t":1722776400}
{"o":1.5418241571,"h":1.5439142399,"l":1.4698468397,"c":1.4777768149,"v":861005.8135560233,"t":1722780000}
{"o":1.4777768149,"h":1.4778046691,"l":1.4471249739,"c":1.4482088515,"v":857295.9447626986,"t":1722783600}
{"o":1.4482088515,"h":1.4669424409,"l":1.4235131917,"c":1.4284331864,"v":772993.0125194831,"t":1722787200}
{"o":1.4284331864,"h":1.4571282107,"l":1.4081865803,"c":1.4477710363,"v":1100750.43466951,"t":1722790800}
{"o":1.4477710363,"h":1.5030012097,"l":1.4432594666,"c":1.4923669502,"v":810908.0228182717,"t":1722794400}
{"o":1.4923669502,"h":1.5397081386,"l":1.483120988,"c":1.5239384018,"v":737990.2274879052,"t":1722798000}
{"o":1.5239384018,"h":1.5597312299,"l":1.5141380689,"c":1.5312251688,"v":525167.1468146495,"t":1722801600}
{"o":1.5312251688,"h":1.5323865099,"l":1.5018399945,"c":1.5063262069,"v":393968.0007923392,"t":1722805200}
{"o":1.5063262069,"h":1.5308962845,"l":1.5009640634,"c":1.510026938,"v":545071.6930186857,"t":1722808800}
{"o":1.510026938,"h":1.5111875473,"l":1.4731492642,"c":1.4837035083,"v":471376.8739851032,"t":1722812400}
{"o":1.4837035083,"h":1.4952991083,"l":1.3935985958,"c":1.4086108545,"v":1165541.6491101093,"t":1722816000}
{"o":1.4086108545,"h":1.4364701982,"l":1.2652252412,"c":1.4062999202,"v":1867290.1740542261,"t":1722819600}
{"o":1.4062999202,"h":1.4104284496,"l":1.3457321167,"c":1.4052917334,"v":1469621.0794465938,"t":1722823200}
{"o":1.4052917334,"h":1.4070279433,"l":1.3517226917,"c":1.3530370641,"v":942071.9960723153,"t":1722826800}
{"o":1.3530370641,"h":1.3974964881,"l":1.3173440406,"c":1.3294189157,"v":975820.6908950182,"t":1722830400}
{"o":1.3294189157,"h":1.3318015516,"l":1.1960987962,"c":1.2695305049,"v":1369478.4514052086,"t":1722834000}
{"o":1.2695305049,"h":1.2850238971,"l":1.1752325141,"c":1.2566412987,"v":1733795.9962447078,"t":1722837600}
{"o":1.2566412987,"h":1.3348337872,"l":1.234381839,"c":1.3193670163,"v":1543990.5113626244,"t":1722841200}
{"o":1.3193670163,"h":1.3304907093,"l":1.2821671462,"c":1.297664444,"v":983488.9890914659,"t":1722844800}
{"o":1.297664444,"h":1.3118489757,"l":1.251312912,"c":1.2849514315,"v":844542.837481712,"t":1722848400}
{"o":1.2849514315,"h":1.2907556499,"l":1.2144941649,"c":1.2455064999,"v":1237731.0182226277,"t":1722852000}
{"o":1.2455064999,"h":1.2532542344,"l":1.1856097208,"c":1.244750844,"v":1412428.2269591731,"t":1722855600}
{"o":1.244750844,"h":1.2726487873,"l":1.1907130245,"c":1.2005686549,"v":1671011.1885757698,"t":1722859200}
{"o":1.2005686549,"h":1.3326226609,"l":1.1781454791,"c":1.3179689637,"v":1972236.2932901862,"t":1722862800}
{"o":1.3179689637,"h":1.4313795711,"l":1.317323412,"c":1.3892583562,"v":1746216.1428551197,"t":1722866400}
{"o":1.3892583562,"h":1.4272244984,"l":1.3665144075,"c":1.4003972988,"v":1485247.0570118511,"t":1722870000}
{"o":1.4003972988,"h":1.4605364405,"l":1.3959780452,"c":1.4096938691,"v":1415136.7950801863,"t":1722873600}
{"o":1.4096938691,"h":1.4527247347,"l":1.4008772226,"c":1.4432764305,"v":873243.1417349662,"t":1722877200}
{"o":1.4432764305,"h":1.4435145004,"l":1.3763704074,"c":1.3799492199,"v":798950.4726948775,"t":1722880800}
{"o":1.3799492199,"h":1.4068616392,"l":1.3595436694,"c":1.3824155353,"v":896709.2634466466,"t":1722884400}
{"o":1.3824155353,"h":1.4227332951,"l":1.3776822583,"c":1.4153706394,"v":705449.532751184,"t":1722888000}
{"o":1.4153706394,"h":1.4509649449,"l":1.3995877745,"c":1.4093840919,"v":790248.4313783536,"t":1722891600}
{"o":1.4093840919,"h":1.4401152229,"l":1.4036720362,"c":1.4213087753,"v":707490.2232900101,"t":1722895200}
{"o":1.4213087753,"h":1.444953267,"l":1.3844840837,"c":1.3930357161,"v":544595.803930232,"t":1722898800}
{"o":1.3930357161,"h":1.4942723975,"l":1.3886373751,"c":1.491171088,"v":1123699.9463181605,"t":1722902400}
{"o":1.491171088,"h":1.5095466413,"l":1.472902837,"c":1.4884623317,"v":866118.9217550139,"t":1722906000}
{"o":1.4884623317,"h":1.5159623833,"l":1.4844833421,"c":1.4972946176,"v":503765.0421228844,"t":1722909600}
{"o":1.4972946176,"h":1.5009624346,"l":1.4767351657,"c":1.4887778693,"v":445213.7433258849,"t":1722913200}
{"o":1.4887778693,"h":1.5166430227,"l":1.4755326158,"c":1.5150322377,"v":448423.0505543094,"t":1722916800}
{"o":1.5150322377,"h":1.5407402692,"l":1.4965935703,"c":1.5380567402,"v":584268.7029974381,"t":1722920400}
{"o":1.5380567402,"h":1.5461699666,"l":1.5185706675,"c":1.5198961156,"v":527375.0328628652,"t":1722924000}
{"o":1.5198961156,"h":1.5300501753,"l":1.5034661505,"c":1.5252182747,"v":423392.6731725645,"t":1722927600}
{"o":1.5252182747,"h":1.5265263101,"l":1.4675136071,"c":1.476537763,"v":658470.4441209194,"t":1722931200}
{"o":1.476537763,"h":1.4983979255,"l":1.4650121746,"c":1.4911940496,"v":552947.0557016097,"t":1722934800}
{"o":1.4911940496,"h":1.5021624011,"l":1.4798179609,"c":1.4952789057,"v":422377.7666959875,"t":1722938400}
{"o":1.4952789057,"h":1.5141514751,"l":1.479461318,"c":1.4976881882,"v":482155.0002725421,"t":1722942000}
{"o":1.4976881882,"h":1.5088696379,"l":1.4766860169,"c":1.4792000825,"v":537996.6814500849,"t":1722945600}
{"o":1.4792000825,"h":1.507482089,"l":1.4600194902,"c":1.4913887726,"v":792832.5608116756,"t":1722949200}
{"o":1.4913887726,"h":1.5743693405,"l":1.4894111784,"c":1.5546114157,"v":1013207.3065263611,"t":1722952800}
{"o":1.5546114157,"h":1.572629967,"l":1.5376342346,"c":1.5659037208,"v":646096.1859088596,"t":1722956400}
{"o":1.5659037208,"h":1.5897453715,"l":1.5571130734,"c":1.5830414902,"v":709937.58545643,"t":1722960000}
{"o":1.5830414902,"h":1.6034653019,"l":1.5554154282,"c":1.5600473981,"v":573923.7368587125,"t":1722963600}
{"o":1.5600473981,"h":1.5874391296,"l":1.5500114791,"c":1.5692359268,"v":524064.8582656704,"t":1722967200}
{"o":1.5692359268,"h":1.5912431911,"l":1.5498592648,"c":1.5717406247,"v":536204.9971835153,"t":1722970800}
{"o":1.5717406247,"h":1.5891647725,"l":1.5569938195,"c":1.5818685722,"v":551239.464704043,"t":1722974400}
{"o":1.5818685722,"h":1.5866814717,"l":1.5645531552,"c":1.5813833403,"v":455379.1418723978,"t":1722978000}
{"o":1.5813833403,"h":1.605930113,"l":1.5535295264,"c":1.5584879325,"v":641767.9327938912,"t":1722981600}
{"o":1.5584879325,"h":1.5668044567,"l":1.5382518194,"c":1.5502387977,"v":451166.2789250013,"t":1722985200}
{"o":1.5502387977,"h":1.5681758693,"l":1.5316154689,"c":1.5545528672,"v":545602.194814575,"t":1722988800}
{"o":1.5545528672,"h":1.6019689465,"l":1.5286001628,"c":1.601125654,"v":664421.2072040988,"t":1722992400}
{"o":1.601125654,"h":1.6305392464,"l":1.5864380128,"c":1.6042172786,"v":749582.1009059311,"t":1722996000}
{"o":1.6042172786,"h":1.6291550964,"l":1.6008312307,"c":1.6282500707,"v":474743.266187186,"t":1722999600}
{"o":1.6282500707,"h":1.6596518579,"l":1.623971939,"c":1.6473121256,"v":613352.0794185927,"t":1723003200}
{"o":1.6473121256,"h":1.664468154,"l":1.6425049275,"c":1.645749702,"v":467865.6923057766,"t":1723006800}
{"o":1.645749702,"h":1.6538628029,"l":1.6289368495,"c":1.632356,"v":414911.3692855124,"t":1723010400}
{"o":1.632356,"h":1.6448820601,"l":1.6168546351,"c":1.6371536334,"v":409349.3070250613,"t":1723014000}
{"o":1.6371536334,"h":1.6584092002,"l":1.63182086,"c":1.6514022499,"v":426929.7184249875,"t":1723017600}
{"o":1.6514022499,"h":1.6630253693,"l":1.6406177143,"c":1.6422418982,"v":419636.5457651087,"t":1723021200}
{"o":1.6422418982,"h":1.6586794361,"l":1.6360162563,"c":1.6370089965,"v":556515.6481837246,"t":1723024800}
{"o":1.6370089965,"h":1.6398620115,"l":1.6186134953,"c":1.628667191,"v":505352.2376472576,"t":1723028400}
{"o":1.628667191,"h":1.6499224475,"l":1.6207168684,"c":1.6460981909,"v":514378.6183964652,"t":1723032000}
{"o":1.6460981909,"h":1.6591932979,"l":1.6244611183,"c":1.6318665566,"v":654518.578966243,"t":1723035600}
{"o":1.6318665566,"h":1.6394241476,"l":1.5680238591,"c":1.5788642438,"v":933168.963935341,"t":1723039200}
{"o":1.5788642438,"h":1.5999365471,"l":1.5702462181,"c":1.5928058226,"v":719985.05531267,"t":1723042800}
{"o":1.5928058226,"h":1.6043098073,"l":1.5728565274,"c":1.58726255,"v":633336.9366832944,"t":1723046400}
{"o":1.58726255,"h":1.5930467723,"l":1.559691996,"c":1.5679238183,"v":575778.916530398,"t":1723050000}
{"o":1.5679238183,"h":1.5716975622,"l":1.5338203378,"c":1.540835874,"v":679080.7582262987,"t":1723053600}
{"o":1.540835874,"h":1.5548497145,"l":1.5253638315,"c":1.536281591,"v":488092.1550038304,"t":1723057200}
{"o":1.536281591,"h":1.5667717056,"l":1.5247138479,"c":1.5536250968,"v":653473.3040534315,"t":1723060800}
{"o":1.5536250968,"h":1.5842465236,"l":1.5474551636,"c":1.5721408518,"v":453518.0850202573,"t":1723064400}
{"o":1.5721408518,"h":1.5744092293,"l":1.5283842895,"c":1.5652074451,"v":528270.3215297064,"t":1723068000}
{"o":1.5652074451,"h":1.5760203892,"l":1.5476550831,"c":1.5531888176,"v":345503.0210209818,"t":1723071600}
{"o":1.5531888176,"h":1.5655948318,"l":1.5179580486,"c":1.546871687,"v":524326.3432391885,"t":1723075200}
{"o":1.546871687,"h":1.6422950112,"l":1.5390949944,"c":1.6398381433,"v":905385.1594885354,"t":1723078800}
{"o":1.6398381433,"h":1.6692540638,"l":1.6397093326,"c":1.6620382459,"v":652579.261079099,"t":1723082400}
{"o":1.6620382459,"h":1.6778184043,"l":1.6429670266,"c":1.6435213957,"v":444551.5416773455,"t":1723086000}
{"o":1.6435213957,"h":1.6575904647,"l":1.625590365,"c":1.6293475925,"v":390436.8448275525,"t":1723089600}
{"o":1.6293475925,"h":1.6486111299,"l":1.6282275581,"c":1.6418895372,"v":295087.0172079926,"t":1723093200}
{"o":1.6418895372,"h":1.6611870797,"l":1.6307688137,"c":1.6546803151,"v":330852.3811270797,"t":1723096800}
{"o":1.6546803151,"h":1.6696887611,"l":1.6476925049,"c":1.6492157142,"v":385621.3685732274,"t":1723100400}
{"o":1.6492157142,"h":1.6626866045,"l":1.647273691,"c":1.660801944,"v":327299.0765504405,"t":1723104000}
{"o":1.660801944,"h":1.6714142273,"l":1.6522481958,"c":1.6574392049,"v":337781.1200736884,"t":1723107600}
{"o":1.6574392049,"h":1.6603815921,"l":1.642297036,"c":1.6521750622,"v":376672.6581764172,"t":1723111200}
{"o":1.6521750622,"h":1.6646480375,"l":1.6469637513,"c":1.6549090589,"v":316515.518482041,"t":1723114800}
{"o":1.6549090589,"h":1.7014164841,"l":1.637545299,"c":1.6717087477,"v":688440.4559511746,"t":1723118400}
{"o":1.6717087477,"h":1.6950672428,"l":1.6406571053,"c":1.6535801683,"v":1008924.6315359727,"t":1723122000}
{"o":1.6535801683,"h":1.7228905514,"l":1.6513959895,"c":1.7133974897,"v":928102.5931395048,"t":1723125600}
{"o":1.7133974897,"h":1.7252679705,"l":1.7016578818,"c":1.7233653823,"v":673231.1579789629,"t":1723129200}
{"o":1.7233653823,"h":1.7475410537,"l":1.7066194632,"c":1.7075146708,"v":803251.5644403084,"t":1723132800}
{"o":1.7075146708,"h":1.7104375666,"l":1.6837388383,"c":1.6853297318,"v":633436.5272540833,"t":1723136400}
{"o":1.6853297318,"h":1.6959566926,"l":1.6799308613,"c":1.6858706626,"v":469714.285785716,"t":1723140000}
{"o":1.6858706626,"h":1.6887864004,"l":1.6664590411,"c":1.6723675836,"v":409853.7248169985,"t":1723143600}
{"o":1.6723675836,"h":1.6800777961,"l":1.6679109614,"c":1.6725343619,"v":355607.4781907595,"t":1723147200}
{"o":1.6725343619,"h":1.7251095287,"l":1.672039445,"c":1.7213705981,"v":486273.9016777956,"t":1723150800}
{"o":1.7213705981,"h":1.7408878823,"l":1.6814274029,"c":1.7330395292,"v":831840.2306636655,"t":1723154400}
{"o":1.7330395292,"h":1.7564387265,"l":1.7230042189,"c":1.7507426097,"v":759171.5979696579,"t":1723158000}
{"o":1.7507426097,"h":1.7555721701,"l":1.7244788844,"c":1.7308958743,"v":615470.5120678343,"t":1723161600}
{"o":1.7308958743,"h":1.7378790837,"l":1.7183652322,"c":1.7211196253,"v":475516.1242120242,"t":1723165200}
{"o":1.7211196253,"h":1.727181958,"l":1.6991043245,"c":1.6998417973,"v":350333.8047574583,"t":1723168800}
{"o":1.6998417973,"h":1.7199334255,"l":1.6986414537,"c":1.7059465347,"v":309675.8266685245,"t":1723172400}
{"o":1.7059465347,"h":1.7078044806,"l":1.6727631988,"c":1.675092887,"v":312095.9358329926,"t":1723176000}
{"o":1.675092887,"h":1.6909005744,"l":1.6678070739,"c":1.687121327,"v":272577.2458714918,"t":1723179600}
{"o":1.687121327,"h":1.6972229805,"l":1.6760079068,"c":1.6887044462,"v":285287.0505351506,"t":1723183200}
{"o":1.6887044462,"h":1.7074782783,"l":1.6884422459,"c":1.6948896573,"v":295698.2539748398,"t":1723186800}
{"o":1.6948896573,"h":1.7139840271,"l":1.6934445077,"c":1.7107964329,"v":260072.1258334737,"t":1723190400}
{"o":1.7107964329,"h":1.7125369269,"l":1.6842053666,"c":1.6901171976,"v":271785.697631653,"t":1723194000}
{"o":1.6901171976,"h":1.6912822002,"l":1.6673044381,"c":1.6761923224,"v":342548.8295137613,"t":1723197600}
{"o":1.6761923224,"h":1.6843833917,"l":1.6681529883,"c":1.6810704714,"v":227556.2627432795,"t":1723201200}
{"o":1.6810704714,"h":1.6821928249,"l":1.6577190306,"c":1.6671556392,"v":316969.7649747916,"t":1723204800}
{"o":1.6671556392,"h":1.6729809247,"l":1.6431765748,"c":1.6670269816,"v":555906.1667759442,"t":1723208400}
{"o":1.6670269816,"h":1.6891892659,"l":1.6248139549,"c":1.6503728779,"v":811881.4617125535,"t":1723212000}
{"o":1.6503728779,"h":1.6575527275,"l":1.6216973932,"c":1.6221192701,"v":424692.3984917663,"t":1723215600}
{"o":1.6221192701,"h":1.6393898377,"l":1.6166273719,"c":1.6370042277,"v":399271.3738122701,"t":1723219200}
{"o":1.6370042277,"h":1.656013734,"l":1.632402206,"c":1.6430478317,"v":302141.5137925344,"t":1723222800}
{"o":1.6430478317,"h":1.6496762685,"l":1.6274298586,"c":1.6471796882,"v":329048.9046591462,"t":1723226400}
{"o":1.6471796882,"h":1.6559522141,"l":1.6405201866,"c":1.6491287099,"v":249287.6971473108,"t":1723230000}
{"o":1.6491287099,"h":1.6588658359,"l":1.6418778618,"c":1.6456100578,"v":345012.4956600206,"t":1723233600}
{"o":1.6456100578,"h":1.6562196878,"l":1.626546201,"c":1.6549995897,"v":364023.4324843824,"t":1723237200}
{"o":1.6549995897,"h":1.6726987786,"l":1.6361773655,"c":1.6723894419,"v":455330.0650283815,"t":1723240800}
{"o":1.6723894419,"h":1.6888162531,"l":1.6523657257,"c":1.6781123986,"v":437384.9345736763,"t":1723244400}
{"o":1.6781123986,"h":1.7043074893,"l":1.6606920568,"c":1.6626372492,"v":561160.1811575692,"t":1723248000}
{"o":1.6626372492,"h":1.6798094178,"l":1.6508633798,"c":1.6608808986,"v":329170.3990815691,"t":1723251600}
{"o":1.6608808986,"h":1.6769561745,"l":1.6565341038,"c":1.6577050951,"v":285365.1503751228,"t":1723255200}
{"o":1.6577050951,"h":1.6604268245,"l":1.6458800178,"c":1.6546296189,"v":284859.8649579692,"t":1723258800}
{"o":1.6546296189,"h":1.6560650239,"l":1.6338244277,"c":1.6478026485,"v":241499.4724579137,"t":1723262400}
{"o":1.6478026485,"h":1.6587324731,"l":1.6408534571,"c":1.6530200588,"v":232230.5656576231,"t":1723266000}
{"o":1.6530200588,"h":1.6635806151,"l":1.6516642962,"c":1.6591585582,"v":246960.7539907665,"t":1723269600}
{"o":1.6591585582,"h":1.6686052448,"l":1.6551748165,"c":1.6686052448,"v":227696.4192734712,"t":1723273200}
{"o":1.6686052448,"h":1.6728079407,"l":1.6493251166,"c":1.6546515431,"v":273348.8699470989,"t":1723276800}
{"o":1.6546515431,"h":1.6696634738,"l":1.6489163861,"c":1.6612086583,"v":230840.5856914268,"t":1723280400}
{"o":1.6612086583,"h":1.6680540853,"l":1.6556917568,"c":1.6573126077,"v":201068.4494084772,"t":1723284000}
{"o":1.6573126077,"h":1.6646456072,"l":1.6524105116,"c":1.6624658907,"v":201682.1790931938,"t":1723287600}
{"o":1.6624658907,"h":1.6702607919,"l":1.6575279266,"c":1.6584399697,"v":213346.4829223844,"t":1723291200}
{"o":1.6584399697,"h":1.6591791881,"l":1.6407855749,"c":1.6422267071,"v":285633.9475381825,"t":1723294800}
{"o":1.6422267071,"h":1.652253778,"l":1.6400388529,"c":1.6502171923,"v":300405.0097229538,"t":1723298400}
{"o":1.6502171923,"h":1.6647948437,"l":1.6471657812,"c":1.6530843244,"v":288308.9717422773,"t":1723302000}
{"o":1.6530843244,"h":1.6568678917,"l":1.6424167454,"c":1.6481519258,"v":309349.4074836783,"t":1723305600}
{"o":1.6481519258,"h":1.6581399912,"l":1.6436192837,"c":1.6562826087,"v":242333.6093668872,"t":1723309200}
{"o":1.6562826087,"h":1.6650873532,"l":1.653396423,"c":1.6536827008,"v":304721.1048139654,"t":1723312800}
{"o":1.6536827008,"h":1.667592144,"l":1.6483573932,"c":1.6587416999,"v":268336.2840796739,"t":1723316400}
{"o":1.6587416999,"h":1.6628998107,"l":1.6506604998,"c":1.6575768868,"v":230933.7627395763,"t":1723320000}
{"o":1.6575768868,"h":1.6653671262,"l":1.6573574514,"c":1.6634533258,"v":251154.9389918126,"t":1723323600}
{"o":1.6634533258,"h":1.6656866429,"l":1.6578890731,"c":1.6609323857,"v":203436.0453971269,"t":1723327200}
{"o":1.6609323857,"h":1.6609323857,"l":1.6492453977,"c":1.6536155179,"v":204227.3151234714,"t":1723330800}
{"o":1.6536155179,"h":1.6648520114,"l":1.6495198079,"c":1.6612712089,"v":264189.2480733637,"t":1723334400}
{"o":1.6612712089,"h":1.6673793792,"l":1.6534556887,"c":1.665882129,"v":222064.7953488253,"t":1723338000}
{"o":1.665882129,"h":1.6692550523,"l":1.6590792928,"c":1.6615922245,"v":192617.6842458688,"t":1723341600}
{"o":1.6615922245,"h":1.6849214539,"l":1.6615596353,"c":1.6714306707,"v":301793.7667171078,"t":1723345200}
{"o":1.6714306707,"h":1.6746565011,"l":1.6619251452,"c":1.6637379686,"v":263291.7930212732,"t":1723348800}
{"o":1.6637379686,"h":1.6728633408,"l":1.6619224225,"c":1.6693771738,"v":161874.8299313433,"t":1723352400}
{"o":1.6693771738,"h":1.6731260806,"l":1.6650568014,"c":1.6695205692,"v":178007.0480251346,"t":1723356000}
{"o":1.6695205692,"h":1.6839650258,"l":1.6695205692,"c":1.6817862083,"v":198023.6138215238,"t":1723359600}
{"o":1.6817862083,"h":1.6874207622,"l":1.6778679756,"c":1.6792279161,"v":210625.1223763311,"t":1723363200}
{"o":1.6792279161,"h":1.6958590472,"l":1.6660973985,"c":1.6710968971,"v":288217.0694904824,"t":1723366800}
{"o":1.6710968971,"h":1.6772630637,"l":1.6635664563,"c":1.6654964052,"v":238467.30704831,"t":1723370400}
{"o":1.6654964052,"h":1.6668491864,"l":1.6427667233,"c":1.6497635456,"v":317574.6945006207,"t":1723374000}
{"o":1.6497635456,"h":1.6513193711,"l":1.6157346921,"c":1.6266619947,"v":347473.3897570859,"t":1723377600}
{"o":1.6266619947,"h":1.6311720828,"l":1.6087422616,"c":1.62703458,"v":383157.8965238794,"t":1723381200}
{"o":1.62703458,"h":1.6285136025,"l":1.5956458937,"c":1.6024705451,"v":353666.4730198792,"t":1723384800}
{"o":1.6024705451,"h":1.6041554291,"l":1.5839341115,"c":1.5965791623,"v":464273.0617823029,"t":1723388400}
{"o":1.5965791623,"h":1.6028181435,"l":1.5902755926,"c":1.5967905195,"v":322602.6958652801,"t":1723392000}
{"o":1.5967905195,"h":1.6076510176,"l":1.5868394324,"c":1.6006047298,"v":276845.9439600671,"t":1723395600}
{"o":1.6006047298,"h":1.6019276781,"l":1.5770096378,"c":1.5884896559,"v":321980.7566385496,"t":1723399200}
{"o":1.5884896559,"h":1.5884896559,"l":1.5538728685,"c":1.5637600798,"v":471489.2305686257,"t":1723402800}
{"o":1.5637600798,"h":1.5653392061,"l":1.5433799987,"c":1.5447502934,"v":543195.4149632979,"t":1723406400}
{"o":1.5447502934,"h":1.5490629191,"l":1.532329796,"c":1.5397618182,"v":418579.0328987365,"t":1723410000}
{"o":1.5397618182,"h":1.5496101624,"l":1.5030737724,"c":1.52619914,"v":521295.4985655944,"t":1723413600}
{"o":1.52619914,"h":1.526456857,"l":1.5125897065,"c":1.5194397962,"v":274720.7629612471,"t":1723417200}
{"o":1.5194397962,"h":1.5433824377,"l":1.515667649,"c":1.5319711612,"v":473404.1741541267,"t":1723420800}
{"o":1.5319711612,"h":1.5470107555,"l":1.5269773622,"c":1.5402854372,"v":346465.5496213973,"t":1723424400}
{"o":1.5402854372,"h":1.5504109362,"l":1.5320108063,"c":1.5487599257,"v":249630.2447038023,"t":1723428000}
{"o":1.5487599257,"h":1.5545136557,"l":1.5362400979,"c":1.5450542135,"v":248062.1087788462,"t":1723431600}
{"o":1.5450542135,"h":1.5502542762,"l":1.53890019,"c":1.5408787763,"v":258654.199917647,"t":1723435200}
{"o":1.5408787763,"h":1.5448132005,"l":1.5270391008,"c":1.5371896131,"v":215669.3451463149,"t":1723438800}
{"o":1.5371896131,"h":1.5422882193,"l":1.5276217918,"c":1.5405548875,"v":251595.3201838415,"t":1723442400}
{"o":1.5405548875,"h":1.5758522121,"l":1.5267570777,"c":1.5663201044,"v":537042.271245043,"t":1723446000}
{"o":1.5663201044,"h":1.5885958587,"l":1.5500938491,"c":1.5550482865,"v":489050.0835831352,"t":1723449600}
{"o":1.5550482865,"h":1.5655443053,"l":1.5472399021,"c":1.5503598168,"v":381794.3323080574,"t":1723453200}
{"o":1.5503598168,"h":1.582672216,"l":1.5416168567,"c":1.5826025032,"v":384513.4126605657,"t":1723456800}
{"o":1.5826025032,"h":1.6190430126,"l":1.5792005957,"c":1.6134264869,"v":561297.5316278393,"t":1723460400}
{"o":1.6134264869,"h":1.6145383402,"l":1.5921030373,"c":1.6018843611,"v":436687.0529983793,"t":1723464000}
{"o":1.6018843611,"h":1.6075666806,"l":1.543620973,"c":1.5485014187,"v":529014.5607249507,"t":1723467600}
{"o":1.5485014187,"h":1.6146964502,"l":1.5311793938,"c":1.599910174,"v":904353.3081988121,"t":1723471200}
{"o":1.599910174,"h":1.6103412483,"l":1.5618460496,"c":1.5846752215,"v":765023.6321309687,"t":1723474800}
{"o":1.5846752215,"h":1.5908529515,"l":1.5654396148,"c":1.578035678,"v":475714.5252200642,"t":1723478400}
{"o":1.578035678,"h":1.585944973,"l":1.5574353708,"c":1.5581058899,"v":354244.4383375635,"t":1723482000}
{"o":1.5581058899,"h":1.5713658906,"l":1.532005066,"c":1.5351438872,"v":475645.9311594023,"t":1723485600}
{"o":1.5351438872,"h":1.5526406401,"l":1.5350949101,"c":1.5428864157,"v":377750.8881392337,"t":1723489200}
{"o":1.5428864157,"h":1.5591221458,"l":1.5364472668,"c":1.5393493361,"v":353374.0288108973,"t":1723492800}
{"o":1.5393493361,"h":1.5497216211,"l":1.5225167238,"c":1.5405147833,"v":469628.4288956801,"t":1723496400}
{"o":1.5405147833,"h":1.5532021266,"l":1.5383218391,"c":1.5468643931,"v":299540.2279154685,"t":1723500000}
{"o":1.5468643931,"h":1.5828516767,"l":1.5464526222,"c":1.570270025,"v":469112.5284704836,"t":1723503600}
{"o":1.570270025,"h":1.5814485195,"l":1.5628444435,"c":1.5748053539,"v":599685.0397913849,"t":1723507200}
{"o":1.5748053539,"h":1.5783770583,"l":1.5599262618,"c":1.5774910468,"v":402497.2953017434,"t":1723510800}
{"o":1.5774910468,"h":1.57751078,"l":1.5513549181,"c":1.563631989,"v":361156.3873542718,"t":1723514400}
{"o":1.563631989,"h":1.5645435856,"l":1.5341767605,"c":1.5424065018,"v":489707.0293514878,"t":1723518000}
{"o":1.5424065018,"h":1.5568966542,"l":1.5350040192,"c":1.5553598232,"v":298243.4976973277,"t":1723521600}
{"o":1.5553598232,"h":1.5680824726,"l":1.5494117711,"c":1.5645873248,"v":239370.4200190219,"t":1723525200}
{"o":1.5645873248,"h":1.5755957859,"l":1.5518911948,"c":1.5726862006,"v":250854.5839583043,"t":1723528800}
{"o":1.5726862006,"h":1.5783898851,"l":1.5664264935,"c":1.5667610999,"v":220575.683049038,"t":1723532400}
{"o":1.5667610999,"h":1.5713246347,"l":1.5504521956,"c":1.5613942704,"v":298595.4350558223,"t":1723536000}
{"o":1.5613942704,"h":1.5624843619,"l":1.5438021767,"c":1.5525641036,"v":304045.0567159523,"t":1723539600}
{"o":1.5525641036,"h":1.5576683834,"l":1.5377670407,"c":1.5525235959,"v":302272.4422511017,"t":1723543200}
{"o":1.5525235959,"h":1.5685157746,"l":1.5483682612,"c":1.5653624724,"v":270513.098894283,"t":1723546800}
{"o":1.5653624724,"h":1.5815264689,"l":1.5586672501,"c":1.5702511375,"v":506351.126961778,"t":1723550400}
{"o":1.5702511375,"h":1.5851107485,"l":1.5632082822,"c":1.5803340332,"v":397259.4498717036,"t":1723554000}
{"o":1.5803340332,"h":1.5842352958,"l":1.5537722715,"c":1.5721344865,"v":432409.8640650398,"t":1723557600}
{"o":1.5721344865,"h":1.5746297717,"l":1.5592509327,"c":1.568513446,"v":342003.623725967,"t":1723561200}
{"o":1.568513446,"h":1.6040965063,"l":1.5659634506,"c":1.6032743806,"v":488451.9401003074,"t":1723564800}
{"o":1.6032743806,"h":1.6082957701,"l":1.5832407156,"c":1.59154316,"v":486892.1869858429,"t":1723568400}
{"o":1.59154316,"h":1.5927766158,"l":1.571958711,"c":1.5749366055,"v":398185.0375624052,"t":1723572000}
{"o":1.5749366055,"h":1.5788722841,"l":1.5556092918,"c":1.5732905409,"v":399584.6944118791,"t":1723575600}
{"o":1.5732905409,"h":1.5773907029,"l":1.5642769922,"c":1.5666796376,"v":279673.3415796485,"t":1723579200}
{"o":1.5666796376,"h":1.5874716873,"l":1.5653138105,"c":1.5864846091,"v":317696.5127708953,"t":1723582800}
{"o":1.5864846091,"h":1.5873745281,"l":1.5724929821,"c":1.5793101544,"v":299956.93169856,"t":1723586400}
{"o":1.5793101544,"h":1.5839245074,"l":1.5696648291,"c":1.5745694315,"v":265360.3189771445,"t":1723590000}
{"o":1.5745694315,"h":1.5809942839,"l":1.5668905827,"c":1.5670047853,"v":312107.2462394388,"t":1723593600}
{"o":1.5670047853,"h":1.5712795398,"l":1.5419764907,"c":1.546462891,"v":307464.6362274188,"t":1723597200}
{"o":1.546462891,"h":1.5574737061,"l":1.5432921456,"c":1.5568694312,"v":252697.2947684522,"t":1723600800}
{"o":1.5568694312,"h":1.5695992376,"l":1.5523007927,"c":1.558395086,"v":289710.8153084797,"t":1723604400}
{"o":1.558395086,"h":1.5604136362,"l":1.550422559,"c":1.5527006147,"v":284281.4993050692,"t":1723608000}
{"o":1.5527006147,"h":1.5633055724,"l":1.5501750672,"c":1.5543307876,"v":235237.0698066413,"t":1723611600}
{"o":1.5543307876,"h":1.5633303318,"l":1.5476568115,"c":1.5594584963,"v":236739.1690268209,"t":1723615200}
{"o":1.5594584963,"h":1.5646102413,"l":1.5549193626,"c":1.5646102413,"v":205878.9194348489,"t":1723618800}
{"o":1.5646102413,"h":1.566479155,"l":1.5549925364,"c":1.5635966382,"v":222873.0100709017,"t":1723622400}
{"o":1.5635966382,"h":1.5729491023,"l":1.561495296,"c":1.5710161327,"v":221319.7461486761,"t":1723626000}
{"o":1.5710161327,"h":1.5897043497,"l":1.5708942935,"c":1.5771822781,"v":271749.0485813072,"t":1723629600}
{"o":1.5771822781,"h":1.5999994445,"l":1.5735659623,"c":1.5893369836,"v":334362.7362754208,"t":1723633200}
{"o":1.5893369836,"h":1.6335901047,"l":1.5825643739,"c":1.6102209351,"v":763055.4602581076,"t":1723636800}
{"o":1.6102209351,"h":1.6238593454,"l":1.5746178702,"c":1.5802201309,"v":790650.6573425388,"t":1723640400}
{"o":1.5802201309,"h":1.5857982851,"l":1.560992553,"c":1.5746686122,"v":735361.7118872239,"t":1723644000}
{"o":1.5746686122,"h":1.5811731463,"l":1.5524411605,"c":1.5751194468,"v":592816.83002012,"t":1723647600}
{"o":1.5751194468,"h":1.5804632945,"l":1.5456774923,"c":1.5559731085,"v":654371.7945589782,"t":1723651200}
{"o":1.5559731085,"h":1.5614999878,"l":1.5498458381,"c":1.5519200069,"v":452915.2507312784,"t":1723654800}
{"o":1.5519200069,"h":1.5593471358,"l":1.5431045904,"c":1.5510694041,"v":314551.9520169935,"t":1723658400}
{"o":1.5510694041,"h":1.5535972981,"l":1.5435615599,"c":1.5486323523,"v":302736.4867382921,"t":1723662000}
{"o":1.5486323523,"h":1.5531547604,"l":1.5460085294,"c":1.548272936,"v":245703.4159279215,"t":1723665600}
{"o":1.548272936,"h":1.5511595887,"l":1.5418469986,"c":1.5442237725,"v":202049.4074258863,"t":1723669200}
{"o":1.5442237725,"h":1.5495024809,"l":1.5253042184,"c":1.5494379777,"v":334655.5004216272,"t":1723672800}
{"o":1.5494379777,"h":1.55002957,"l":1.5423508798,"c":1.5423508798,"v":207914.7024261145,"t":1723676400}
{"o":1.5423508798,"h":1.5600654165,"l":1.5423438635,"c":1.5553139403,"v":249848.9645681822,"t":1723680000}
{"o":1.5553139403,"h":1.5607987222,"l":1.5470629174,"c":1.5486769151,"v":240348.6929557579,"t":1723683600}
{"o":1.5486769151,"h":1.5591030537,"l":1.53657329,"c":1.55251002,"v":377812.3434252733,"t":1723687200}
{"o":1.55251002,"h":1.5584352468,"l":1.5503619108,"c":1.5529312728,"v":233435.4171799276,"t":1723690800}
{"o":1.5529312728,"h":1.5548835872,"l":1.5413037645,"c":1.5526013319,"v":346974.0478407822,"t":1723694400}
{"o":1.5526013319,"h":1.5547719016,"l":1.5313922598,"c":1.5345930041,"v":249059.7433627953,"t":1723698000}
{"o":1.5345930041,"h":1.5370760483,"l":1.5121790863,"c":1.5231927919,"v":321768.3362038724,"t":1723701600}
{"o":1.5231927919,"h":1.5311036871,"l":1.5143552567,"c":1.5286983635,"v":239043.6340060426,"t":1723705200}
{"o":1.5286983635,"h":1.5362614772,"l":1.5206961921,"c":1.5362614772,"v":229252.0005374638,"t":1723708800}
{"o":1.5362614772,"h":1.5403296516,"l":1.5251704592,"c":1.5258857694,"v":233481.9833678469,"t":1723712400}
{"o":1.5258857694,"h":1.5285869687,"l":1.5163928951,"c":1.5205491512,"v":307973.0991564019,"t":1723716000}
{"o":1.5205491512,"h":1.5395672308,"l":1.5205491512,"c":1.5367766402,"v":261376.8192219177,"t":1723719600}
{"o":1.5367766402,"h":1.5626101542,"l":1.5299042879,"c":1.5331609546,"v":490609.2636705748,"t":1723723200}
{"o":1.5331609546,"h":1.5583772633,"l":1.5258623233,"c":1.556127611,"v":453352.8729400881,"t":1723726800}
{"o":1.556127611,"h":1.572494784,"l":1.5472304814,"c":1.5565007861,"v":432356.6179292105,"t":1723730400}
{"o":1.5565007861,"h":1.5703936835,"l":1.549532416,"c":1.5671604003,"v":376378.7640638482,"t":1723734000}
{"o":1.5671604003,"h":1.5847940482,"l":1.5622009961,"c":1.5661702982,"v":339120.3535784926,"t":1723737600}
{"o":1.5661702982,"h":1.5664832229,"l":1.5373121162,"c":1.5375834096,"v":358625.1238669393,"t":1723741200}
{"o":1.5375834096,"h":1.5378876121,"l":1.4765305738,"c":1.4885279761,"v":833128.6853978994,"t":1723744800}
{"o":1.4885279761,"h":1.5086065032,"l":1.4755221016,"c":1.5029346099,"v":659706.981856306,"t":1723748400}
{"o":1.5029346099,"h":1.5085873344,"l":1.4885967185,"c":1.5074127591,"v":414500.0406964268,"t":1723752000}
{"o":1.5074127591,"h":1.5227083107,"l":1.5017628175,"c":1.5227083107,"v":535127.0572965679,"t":1723755600}
{"o":1.5227083107,"h":1.5557707136,"l":1.5130869571,"c":1.5427821384,"v":491849.4703088053,"t":1723759200}
{"o":1.5427821384,"h":1.5468719707,"l":1.5291750128,"c":1.5309176299,"v":269409.3267102955,"t":1723762800}
{"o":1.5309176299,"h":1.5333112255,"l":1.5212867558,"c":1.5232744024,"v":267087.2768658497,"t":1723766400}
{"o":1.5232744024,"h":1.5307526254,"l":1.5104365164,"c":1.5238459525,"v":239079.3275907771,"t":1723770000}
{"o":1.5238459525,"h":1.5500398861,"l":1.5148164611,"c":1.5367679282,"v":376537.7137502898,"t":1723773600}
{"o":1.5367679282,"h":1.5378284801,"l":1.5219358285,"c":1.524237946,"v":305004.4677149808,"t":1723777200}
{"o":1.524237946,"h":1.5304608856,"l":1.5198383854,"c":1.5295714752,"v":192383.1769833103,"t":1723780800}
{"o":1.5295714752,"h":1.5373797958,"l":1.5262614421,"c":1.5355618074,"v":210455.8313697536,"t":1723784400}
{"o":1.5355618074,"h":1.5545454916,"l":1.5333076107,"c":1.5489847611,"v":256190.9161806819,"t":1723788000}
{"o":1.5489847611,"h":1.5530131686,"l":1.544166879,"c":1.5515548398,"v":198815.3185218101,"t":1723791600}
{"o":1.5515548398,"h":1.555277091,"l":1.539990699,"c":1.5425426379,"v":240302.3041762762,"t":1723795200}
{"o":1.5425426379,"h":1.5503229608,"l":1.5402312419,"c":1.5500084875,"v":202176.3433286303,"t":1723798800}
{"o":1.5500084875,"h":1.5500084875,"l":1.5330388729,"c":1.5406028362,"v":218618.8301155536,"t":1723802400}
{"o":1.5406028362,"h":1.5453169085,"l":1.5234438828,"c":1.5242748311,"v":511300.7437895581,"t":1723806000}
{"o":1.5242748311,"h":1.5312874157,"l":1.4907390986,"c":1.4941971378,"v":482979.7605135218,"t":1723809600}
{"o":1.4941971378,"h":1.5307386456,"l":1.4913920403,"c":1.506433097,"v":605775.1085977211,"t":1723813200}
{"o":1.506433097,"h":1.5108196511,"l":1.4785139005,"c":1.4855734577,"v":611777.811088805,"t":1723816800}
{"o":1.4855734577,"h":1.4948228839,"l":1.4635676572,"c":1.4804715151,"v":508277.9057490929,"t":1723820400}
{"o":1.4804715151,"h":1.5007020929,"l":1.4758272781,"c":1.4856136062,"v":432309.2251019707,"t":1723824000}
{"o":1.4856136062,"h":1.5015704229,"l":1.4618685621,"c":1.4985906116,"v":436567.1031162327,"t":1723827600}
{"o":1.4985906116,"h":1.5096905917,"l":1.4873548437,"c":1.4961825496,"v":404142.832500729,"t":1723831200}
{"o":1.4961825496,"h":1.5187365762,"l":1.4961825496,"c":1.5125506209,"v":377940.204765413,"t":1723834800}
{"o":1.5125506209,"h":1.5235762282,"l":1.5083121263,"c":1.5084069595,"v":269537.3798410872,"t":1723838400}
{"o":1.5084069595,"h":1.5152868166,"l":1.4979881259,"c":1.5018991579,"v":283308.2643661425,"t":1723842000}
{"o":1.5018991579,"h":1.505961709,"l":1.4972416657,"c":1.4989341666,"v":223302.9821972017,"t":1723845600}
{"o":1.4989341666,"h":1.4999080371,"l":1.4915187449,"c":1.492167072,"v":199784.0941518406,"t":1723849200}
{"o":1.492167072,"h":1.4953971557,"l":1.4776121466,"c":1.491712045,"v":263391.0481672903,"t":1723852800}
{"o":1.491712045,"h":1.502377733,"l":1.4890370352,"c":1.4962097935,"v":199801.3951593961,"t":1723856400}
{"o":1.4962097935,"h":1.5063526393,"l":1.4946077631,"c":1.4993101118,"v":191942.3932586313,"t":1723860000}
{"o":1.4993101118,"h":1.5012426724,"l":1.4833926529,"c":1.4903487493,"v":205356.9667069556,"t":1723863600}
{"o":1.4903487493,"h":1.4971015489,"l":1.4882936301,"c":1.4961140155,"v":167631.053642143,"t":1723867200}
{"o":1.4961140155,"h":1.4995261014,"l":1.4920247875,"c":1.4977146888,"v":166803.0296508198,"t":1723870800}
{"o":1.4977146888,"h":1.5003628049,"l":1.4898933253,"c":1.4923973626,"v":172719.9867041387,"t":1723874400}
{"o":1.4923973626,"h":1.497316382,"l":1.4876738484,"c":1.497316382,"v":200227.0784239083,"t":1723878000}
{"o":1.497316382,"h":1.4978944259,"l":1.4913423714,"c":1.497575816,"v":166125.6678030304,"t":1723881600}
{"o":1.497575816,"h":1.5043919007,"l":1.4927242692,"c":1.4984509669,"v":184968.3857972419,"t":1723885200}
{"o":1.4984509669,"h":1.5002530439,"l":1.4857816755,"c":1.4869623082,"v":187602.8488083993,"t":1723888800}
{"o":1.4869623082,"h":1.4977255817,"l":1.4826420844,"c":1.4942499263,"v":182500.0037260181,"t":1723892400}
{"o":1.4942499263,"h":1.5012050765,"l":1.4913297326,"c":1.4994246365,"v":206054.6017413831,"t":1723896000}
{"o":1.4994246365,"h":1.5117744044,"l":1.4973791006,"c":1.5004540114,"v":283944.5748635314,"t":1723899600}
{"o":1.5004540114,"h":1.51520822,"l":1.4988829225,"c":1.5151670876,"v":271364.2137496423,"t":1723903200}
{"o":1.5151670876,"h":1.5209632409,"l":1.5040876034,"c":1.5048897428,"v":293157.5347229561,"t":1723906800}
{"o":1.5048897428,"h":1.5178684839,"l":1.5044321641,"c":1.5159201641,"v":253072.7289508752,"t":1723910400}
{"o":1.5159201641,"h":1.5211636791,"l":1.5071136287,"c":1.5077022691,"v":210612.7435523907,"t":1723914000}
{"o":1.5077022691,"h":1.5099919024,"l":1.503022917,"c":1.5083421526,"v":173030.6104554515,"t":1723917600}
{"o":1.5083421526,"h":1.5168875121,"l":1.5062346487,"c":1.5145358315,"v":150467.1535444622,"t":1723921200}
{"o":1.5145358315,"h":1.5173507107,"l":1.5111250136,"c":1.5132057361,"v":149024.2632962604,"t":1723924800}
{"o":1.5132057361,"h":1.5164483002,"l":1.5097345075,"c":1.5160707703,"v":152193.9431259618,"t":1723928400}
{"o":1.5160707703,"h":1.5225636513,"l":1.5160707703,"c":1.519252993,"v":225780.6052634044,"t":1723932000}
{"o":1.519252993,"h":1.5240208305,"l":1.5172295109,"c":1.5232055134,"v":175336.2578067102,"t":1723935600}
{"o":1.5232055134,"h":1.5363609329,"l":1.5174250284,"c":1.5314478009,"v":239674.8426813464,"t":1723939200}
{"o":1.5314478009,"h":1.5328293198,"l":1.5146416846,"c":1.5162893691,"v":328909.6800368673,"t":1723942800}
{"o":1.5162893691,"h":1.5362639795,"l":1.5135429785,"c":1.5334703089,"v":262676.3227622209,"t":1723946400}
{"o":1.5334703089,"h":1.5380245121,"l":1.5146772671,"c":1.5154794404,"v":228300.772536424,"t":1723950000}
{"o":1.5154794404,"h":1.5197623446,"l":1.5090881993,"c":1.5159974009,"v":198137.8142393677,"t":1723953600}
{"o":1.5159974009,"h":1.5222550806,"l":1.5130857582,"c":1.5157730582,"v":180717.629972701,"t":1723957200}
{"o":1.5157730582,"h":1.522833363,"l":1.5144374002,"c":1.5214197523,"v":185621.9326616131,"t":1723960800}
{"o":1.5214197523,"h":1.5240019362,"l":1.5164148047,"c":1.5198031319,"v":169823.5758776989,"t":1723964400}
{"o":1.5198031319,"h":1.5232687918,"l":1.5167369639,"c":1.5232687918,"v":159333.5817633811,"t":1723968000}
{"o":1.5232687918,"h":1.5360566609,"l":1.5219485883,"c":1.5343498899,"v":185692.3855529027,"t":1723971600}
{"o":1.5343498899,"h":1.571740652,"l":1.5342667185,"c":1.5455674352,"v":410602.7881806777,"t":1723975200}
{"o":1.5455674352,"h":1.5522739079,"l":1.5415451054,"c":1.5522739079,"v":193046.7507335479,"t":1723978800}
{"o":1.5522739079,"h":1.5708737538,"l":1.5456042917,"c":1.5618366191,"v":281730.1519471255,"t":1723982400}
{"o":1.5618366191,"h":1.5744779843,"l":1.5544024177,"c":1.5555326734,"v":239736.9808563516,"t":1723986000}
{"o":1.5555326734,"h":1.5655519988,"l":1.5551230408,"c":1.5575306313,"v":245948.9224858459,"t":1723989600}
{"o":1.5575306313,"h":1.567592406,"l":1.5541093457,"c":1.5639606017,"v":205418.743344703,"t":1723993200}
{"o":1.5639606017,"h":1.573732688,"l":1.5600167199,"c":1.5680465529,"v":239424.4815929528,"t":1723996800}
{"o":1.5680465529,"h":1.5699479726,"l":1.5496880634,"c":1.5512634272,"v":276476.3315869023,"t":1724000400}
{"o":1.5512634272,"h":1.5631940713,"l":1.5492628417,"c":1.562649425,"v":228115.1862129092,"t":1724004000}
{"o":1.562649425,"h":1.57309674,"l":1.5610477733,"c":1.5721089997,"v":200104.8299918784,"t":1724007600}
{"o":1.5721089997,"h":1.5784900338,"l":1.5676697801,"c":1.5741642654,"v":197016.4881697852,"t":1724011200}
{"o":1.5741642654,"h":1.5748853072,"l":1.554429265,"c":1.5568582798,"v":270956.0169460805,"t":1724014800}
{"o":1.5568582798,"h":1.5638313514,"l":1.5513707255,"c":1.5517648162,"v":285897.142766238,"t":1724018400}
{"o":1.5517648162,"h":1.5549206997,"l":1.5249316523,"c":1.5287385651,"v":379333.4446890511,"t":1724022000}
{"o":1.5287385651,"h":1.5399969232,"l":1.5223485465,"c":1.52466448,"v":405980.640760825,"t":1724025600}
{"o":1.52466448,"h":1.5338284165,"l":1.519726526,"c":1.5250415808,"v":256692.0610130324,"t":1724029200}
{"o":1.5250415808,"h":1.5339254228,"l":1.51991212,"c":1.5315349483,"v":189296.6283746667,"t":1724032800}
{"o":1.5315349483,"h":1.5390273694,"l":1.5281051708,"c":1.5373396898,"v":203861.395121807,"t":1724036400}
{"o":1.5373396898,"h":1.5392744535,"l":1.5303785634,"c":1.5365402447,"v":229542.5247528141,"t":1724040000}
{"o":1.5365402447,"h":1.5388758496,"l":1.5233136554,"c":1.5268834418,"v":234809.3108280189,"t":1724043600}
{"o":1.5268834418,"h":1.5404113371,"l":1.5227468984,"c":1.5334688873,"v":254875.512447405,"t":1724047200}
{"o":1.5334688873,"h":1.5405135613,"l":1.5269662426,"c":1.5274037687,"v":184828.0502932548,"t":1724050800}
{"o":1.5274037687,"h":1.5335107951,"l":1.5257313852,"c":1.5311845288,"v":204812.3676436503,"t":1724054400}
{"o":1.5311845288,"h":1.5387584284,"l":1.5123900714,"c":1.5133698684,"v":234390.8875496381,"t":1724058000}
{"o":1.5133698684,"h":1.5205649916,"l":1.5067108503,"c":1.5154764451,"v":297855.0983937904,"t":1724061600}
{"o":1.5154764451,"h":1.5293902827,"l":1.5109754279,"c":1.528046098,"v":233054.6195376532,"t":1724065200}
{"o":1.528046098,"h":1.5382783513,"l":1.5239733975,"c":1.5370107317,"v":262523.2546584248,"t":1724068800}
{"o":1.5370107317,"h":1.5528162628,"l":1.5285273787,"c":1.5327499443,"v":398065.1187036546,"t":1724072400}
{"o":1.5327499443,"h":1.5491261279,"l":1.5209695487,"c":1.5478359544,"v":359772.4853786549,"t":1724076000}
{"o":1.5478359544,"h":1.5511240412,"l":1.5424216007,"c":1.5446891741,"v":306319.8516242394,"t":1724079600}
{"o":1.5446891741,"h":1.5494771977,"l":1.5353206464,"c":1.5473915863,"v":330370.487589531,"t":1724083200}
{"o":1.5473915863,"h":1.5690436901,"l":1.536846419,"c":1.5425945369,"v":497924.0399353461,"t":1724086800}
{"o":1.5425945369,"h":1.552374537,"l":1.5334005349,"c":1.5411675475,"v":324560.5002525045,"t":1724090400}
{"o":1.5411675475,"h":1.5420268809,"l":1.5307290023,"c":1.5345329006,"v":258545.2436079178,"t":1724094000}
{"o":1.5345329006,"h":1.5481476639,"l":1.5321797797,"c":1.5391977083,"v":336069.9393565464,"t":1724097600}
{"o":1.5391977083,"h":1.5464629354,"l":1.5366994906,"c":1.5413206462,"v":201115.4902659701,"t":1724101200}
{"o":1.5413206462,"h":1.5502491827,"l":1.5329885432,"c":1.5418859792,"v":234801.7132147256,"t":1724104800}
{"o":1.5418859792,"h":1.5516832872,"l":1.5345524185,"c":1.5489512254,"v":276621.2466361855,"t":1724108400}
{"o":1.5489512254,"h":1.5775712178,"l":1.5398817081,"c":1.57304686,"v":443428.5684465326,"t":1724112000}
{"o":1.57304686,"h":1.58739651,"l":1.5592632648,"c":1.5652686796,"v":357291.0157344793,"t":1724115600}
{"o":1.5652686796,"h":1.5666865191,"l":1.5556979451,"c":1.560887143,"v":259871.7654636345,"t":1724119200}
{"o":1.560887143,"h":1.5653937983,"l":1.5583228605,"c":1.5633279697,"v":252175.7742753648,"t":1724122800}
{"o":1.5633279697,"h":1.5835251647,"l":1.5613396238,"c":1.5788761858,"v":256783.4952178384,"t":1724126400}
{"o":1.5788761858,"h":1.5976875305,"l":1.5776119666,"c":1.5846328642,"v":385822.0687220622,"t":1724130000}
{"o":1.5846328642,"h":1.5863245267,"l":1.5757011142,"c":1.579037808,"v":206304.6299531233,"t":1724133600}
{"o":1.579037808,"h":1.5839370517,"l":1.5774621724,"c":1.5826613629,"v":211015.2965604429,"t":1724137200}
{"o":1.5826613629,"h":1.5858511934,"l":1.5674457761,"c":1.5696871254,"v":223634.6813666025,"t":1724140800}
{"o":1.5696871254,"h":1.577328811,"l":1.5686070577,"c":1.5732085543,"v":165714.8271289272,"t":1724144400}
{"o":1.5732085543,"h":1.5744910928,"l":1.5684219565,"c":1.5692949418,"v":181124.5888775841,"t":1724148000}
{"o":1.5692949418,"h":1.5717708387,"l":1.5587795143,"c":1.5609485409,"v":247420.3052099394,"t":1724151600}
{"o":1.5609485409,"h":1.5692924386,"l":1.5598786858,"c":1.5671886164,"v":220462.7735257144,"t":1724155200}
{"o":1.5671886164,"h":1.5719356531,"l":1.5570356785,"c":1.5679627172,"v":291935.2028710779,"t":1724158800}
{"o":1.5679627172,"h":1.5692713348,"l":1.5293735419,"c":1.5299628729,"v":493390.8925113332,"t":1724162400}
{"o":1.5299628729,"h":1.5329702207,"l":1.5137280504,"c":1.5245139618,"v":479984.5919516024,"t":1724166000}
{"o":1.5245139618,"h":1.5336364396,"l":1.5204867183,"c":1.5304474901,"v":313715.3330888768,"t":1724169600}
{"o":1.5304474901,"h":1.5402651078,"l":1.5289861661,"c":1.5386640745,"v":243592.5489455799,"t":1724173200}
{"o":1.5386640745,"h":1.5457655613,"l":1.5341402918,"c":1.5398834405,"v":266296.9970637382,"t":1724176800}
{"o":1.5398834405,"h":1.5487060354,"l":1.5376990554,"c":1.5451468771,"v":197947.3252939531,"t":1724180400}
{"o":1.5451468771,"h":1.5511328115,"l":1.5399647901,"c":1.5399859681,"v":205603.3516433509,"t":1724184000}
{"o":1.5399859681,"h":1.5407120756,"l":1.5297292434,"c":1.5360535541,"v":188666.7020045144,"t":1724187600}
{"o":1.5360535541,"h":1.541022502,"l":1.5334817001,"c":1.5372871498,"v":170740.003564021,"t":1724191200}
{"o":1.5372871498,"h":1.5385789329,"l":1.526323745,"c":1.5268100109,"v":155574.2543412579,"t":1724194800}
{"o":1.5268100109,"h":1.5343168046,"l":1.521526908,"c":1.5221363548,"v":189357.3314637896,"t":1724198400}
{"o":1.5221363548,"h":1.5314796284,"l":1.5194961312,"c":1.5298035452,"v":231689.2859081534,"t":1724202000}
{"o":1.5298035452,"h":1.5357530798,"l":1.5272948941,"c":1.5332128097,"v":136119.4597298515,"t":1724205600}
{"o":1.5332128097,"h":1.534011522,"l":1.523981875,"c":1.5300034173,"v":117454.7725199071,"t":1724209200}
{"o":1.5300034173,"h":1.5330929893,"l":1.5265826025,"c":1.5320379541,"v":118311.737242887,"t":1724212800}
{"o":1.5320379541,"h":1.5392805979,"l":1.5297924431,"c":1.5377828295,"v":118761.3903801278,"t":1724216400}
{"o":1.5377828295,"h":1.5412956596,"l":1.5367996348,"c":1.5389886485,"v":148013.4396603325,"t":1724220000}
{"o":1.5389886485,"h":1.5439787494,"l":1.5310908443,"c":1.5370175369,"v":163881.9271417019,"t":1724223600}
{"o":1.5370175369,"h":1.5405419373,"l":1.5230561678,"c":1.5257913573,"v":174339.5039488855,"t":1724227200}
{"o":1.5257913573,"h":1.5269727887,"l":1.5124832131,"c":1.5186915851,"v":155049.7921752891,"t":1724230800}
{"o":1.5186915851,"h":1.5270608689,"l":1.5160365761,"c":1.5252278987,"v":145394.8182038531,"t":1724234400}
{"o":1.5252278987,"h":1.5268370179,"l":1.5160365536,"c":1.516807268,"v":147905.2918807068,"t":1724238000}
{"o":1.516807268,"h":1.5219897757,"l":1.5082837547,"c":1.5162140768,"v":156916.0781266927,"t":1724241600}
{"o":1.5162140768,"h":1.5192324339,"l":1.4887409589,"c":1.5160816469,"v":344023.5420015124,"t":1724245200}
{"o":1.5160816469,"h":1.529162682,"l":1.4940443851,"c":1.5013521253,"v":597276.8466477736,"t":1724248800}
{"o":1.5013521253,"h":1.5112353591,"l":1.4938701832,"c":1.5061335936,"v":378797.2163536851,"t":1724252400}
{"o":1.5061335936,"h":1.5167977298,"l":1.4992388763,"c":1.5162244292,"v":248123.0238503182,"t":1724256000}
{"o":1.5162244292,"h":1.5249861928,"l":1.5128517532,"c":1.5182898309,"v":241934.2321690525,"t":1724259600}
{"o":1.5182898309,"h":1.5356622002,"l":1.5159026848,"c":1.5319450964,"v":331160.0874813377,"t":1724263200}
{"o":1.5319450964,"h":1.5423824105,"l":1.5260410057,"c":1.5399100641,"v":302994.2563656674,"t":1724266800}
{"o":1.5399100641,"h":1.5497887056,"l":1.5305873702,"c":1.5356427495,"v":335475.564271929,"t":1724270400}
{"o":1.5356427495,"h":1.5449960097,"l":1.531235272,"c":1.5417074146,"v":283546.6535597511,"t":1724274000}
{"o":1.5417074146,"h":1.5442360554,"l":1.5338579108,"c":1.5342089978,"v":218776.7531043811,"t":1724277600}
{"o":1.5342089978,"h":1.5395801251,"l":1.5254133399,"c":1.5327454852,"v":214916.7575623551,"t":1724281200}
{"o":1.5327454852,"h":1.537569385,"l":1.5289893255,"c":1.5293540771,"v":232744.3745476091,"t":1724284800}
{"o":1.5293540771,"h":1.5373634847,"l":1.5283913799,"c":1.5352759392,"v":224838.6880511141,"t":1724288400}
{"o":1.5352759392,"h":1.5362234668,"l":1.5103200277,"c":1.5189989085,"v":238364.6826657567,"t":1724292000}
{"o":1.5189989085,"h":1.5231266579,"l":1.5149469632,"c":1.5217461757,"v":164112.7703244295,"t":1724295600}
{"o":1.5217461757,"h":1.5272278636,"l":1.5180237179,"c":1.5260609769,"v":143559.021355348,"t":1724299200}
{"o":1.5260609769,"h":1.5277948291,"l":1.5230183009,"c":1.5265325949,"v":124576.9023420644,"t":1724302800}
{"o":1.5265325949,"h":1.5327922199,"l":1.5253466452,"c":1.5321804782,"v":135747.2906365074,"t":1724306400}
{"o":1.5321804782,"h":1.5417926151,"l":1.5286972648,"c":1.5383309287,"v":159690.8156530841,"t":1724310000}
{"o":1.5383309287,"h":1.5415874322,"l":1.5348084376,"c":1.5369317279,"v":158957.9071141001,"t":1724313600}
{"o":1.5369317279,"h":1.5373970408,"l":1.5312573131,"c":1.5344937999,"v":153948.2956110118,"t":1724317200}
{"o":1.5344937999,"h":1.5489910928,"l":1.532282503,"c":1.5465880273,"v":206774.1929789308,"t":1724320800}
{"o":1.5465880273,"h":1.5539829335,"l":1.5410519365,"c":1.551566416,"v":263203.0939153363,"t":1724324400}
{"o":1.551566416,"h":1.5557720413,"l":1.5349502107,"c":1.5375383862,"v":434027.7246425626,"t":1724328000}
{"o":1.5375383862,"h":1.5441201737,"l":1.5286521896,"c":1.5358185716,"v":330043.8496399734,"t":1724331600}
{"o":1.5358185716,"h":1.5369088394,"l":1.5261228558,"c":1.5329243983,"v":302227.3156843891,"t":1724335200}
{"o":1.5329243983,"h":1.5408134876,"l":1.5247422586,"c":1.5310193453,"v":258264.1571933144,"t":1724338800}
{"o":1.5310193453,"h":1.5383405044,"l":1.5299408852,"c":1.532624946,"v":239761.6508366387,"t":1724342400}
{"o":1.532624946,"h":1.5381691548,"l":1.5289407256,"c":1.5306633061,"v":195467.8513083713,"t":1724346000}
{"o":1.5306633061,"h":1.5410151726,"l":1.5286260361,"c":1.5343006208,"v":167364.5905417576,"t":1724349600}
{"o":1.5343006208,"h":1.5369749119,"l":1.5306698519,"c":1.531850052,"v":186391.5586354339,"t":1724353200}
{"o":1.531850052,"h":1.5408229209,"l":1.5311451546,"c":1.5391707118,"v":259885.9897029224,"t":1724356800}
{"o":1.5391707118,"h":1.5429493875,"l":1.5352304001,"c":1.538684064,"v":180792.7576860674,"t":1724360400}
{"o":1.538684064,"h":1.539715451,"l":1.5355479115,"c":1.5372176239,"v":157633.7336273612,"t":1724364000}
{"o":1.5372176239,"h":1.5396346141,"l":1.5352345808,"c":1.5374376482,"v":165863.5670836927,"t":1724367600}
{"o":1.5374376482,"h":1.5609173922,"l":1.5367861476,"c":1.5498110028,"v":248011.7966125683,"t":1724371200}
{"o":1.5498110028,"h":1.5536894312,"l":1.5445120976,"c":1.5534411401,"v":212945.3380350455,"t":1724374800}
{"o":1.5534411401,"h":1.5639381955,"l":1.5515454654,"c":1.5540327136,"v":241773.999204575,"t":1724378400}
{"o":1.5540327136,"h":1.5572269306,"l":1.5493455103,"c":1.5506471942,"v":173117.5232674325,"t":1724382000}
{"o":1.5506471942,"h":1.5567750264,"l":1.5493047742,"c":1.5498106973,"v":161802.920303718,"t":1724385600}
{"o":1.5498106973,"h":1.5661297158,"l":1.5498106973,"c":1.5612195572,"v":183269.8620593172,"t":1724389200}
{"o":1.5612195572,"h":1.5662497728,"l":1.555191721,"c":1.5627689171,"v":171911.8642115536,"t":1724392800}
{"o":1.5627689171,"h":1.5643897326,"l":1.5563889325,"c":1.5580350715,"v":159871.1618772426,"t":1724396400}
{"o":1.5580350715,"h":1.5617744104,"l":1.556101072,"c":1.5580045823,"v":133264.9067972453,"t":1724400000}
{"o":1.5580045823,"h":1.5580045823,"l":1.5478016404,"c":1.5490114984,"v":203524.7984988358,"t":1724403600}
{"o":1.5490114984,"h":1.5537016891,"l":1.5480596819,"c":1.5485169754,"v":133117.7894900051,"t":1724407200}
{"o":1.5485169754,"h":1.5493613452,"l":1.5385688762,"c":1.5394873992,"v":170956.4365997474,"t":1724410800}
{"o":1.5394873992,"h":1.5514577215,"l":1.5394873992,"c":1.5499318444,"v":165994.389988697,"t":1724414400}
{"o":1.5499318444,"h":1.5524288788,"l":1.5408243888,"c":1.5523824554,"v":215309.3398134449,"t":1724418000}
{"o":1.5523824554,"h":1.5789091229,"l":1.5319295447,"c":1.5412094852,"v":832285.7113853169,"t":1724421600}
{"o":1.5412094852,"h":1.5567783411,"l":1.5382718912,"c":1.549526845,"v":361570.9499575891,"t":1724425200}
{"o":1.549526845,"h":1.5584564195,"l":1.5462142273,"c":1.5568341958,"v":260147.8870702085,"t":1724428800}
{"o":1.5568341958,"h":1.5943857556,"l":1.5566376691,"c":1.5906434754,"v":409555.6209097605,"t":1724432400}
{"o":1.5906434754,"h":1.6060840796,"l":1.5844375728,"c":1.5918288745,"v":530264.1669588822,"t":1724436000}
{"o":1.5918288745,"h":1.6126511755,"l":1.5909953868,"c":1.6073899925,"v":332718.4495624493,"t":1724439600}
{"o":1.6073899925,"h":1.6278019687,"l":1.6070045971,"c":1.6206349796,"v":340214.6643005883,"t":1724443200}
{"o":1.6206349796,"h":1.6356663162,"l":1.6190032273,"c":1.6342763679,"v":336797.6754429402,"t":1724446800}
{"o":1.6342763679,"h":1.6538015552,"l":1.6270067578,"c":1.6312055919,"v":389107.3616553643,"t":1724450400}
{"o":1.6312055919,"h":1.6496313358,"l":1.6312055919,"c":1.6459920657,"v":237449.0292087705,"t":1724454000}
{"o":1.6459920657,"h":1.6563115752,"l":1.6358235641,"c":1.6445802173,"v":286482.9477492548,"t":1724457600}
{"o":1.6445802173,"h":1.6463688567,"l":1.6317158443,"c":1.6462703945,"v":202745.1779343055,"t":1724461200}
{"o":1.6462703945,"h":1.6601538353,"l":1.6309448406,"c":1.6467729685,"v":187358.7276836038,"t":1724464800}
{"o":1.6467729685,"h":1.6498307857,"l":1.6431539057,"c":1.6458429876,"v":147006.0190595967,"t":1724468400}
{"o":1.6458429876,"h":1.654812809,"l":1.6445708456,"c":1.6539322944,"v":136279.4729168267,"t":1724472000}
{"o":1.6539322944,"h":1.6684805373,"l":1.6527922387,"c":1.6591399989,"v":209685.5633205023,"t":1724475600}
{"o":1.6591399989,"h":1.6633960806,"l":1.6539349471,"c":1.6539755993,"v":211464.4833220171,"t":1724479200}
{"o":1.6539755993,"h":1.6614876826,"l":1.6539636761,"c":1.6603473283,"v":135476.9977639663,"t":1724482800}
{"o":1.6603473283,"h":1.6709984012,"l":1.6571264095,"c":1.6703615448,"v":206687.6613049912,"t":1724486400}
{"o":1.6703615448,"h":1.6961661007,"l":1.6638734872,"c":1.6915701128,"v":191216.0519669068,"t":1724490000}
{"o":1.6915701128,"h":1.7046420588,"l":1.6849420445,"c":1.6943745494,"v":276766.7445536252,"t":1724493600}
{"o":1.6943745494,"h":1.7022973926,"l":1.6885373049,"c":1.6896065551,"v":225011.8525175634,"t":1724497200}
{"o":1.6896065551,"h":1.6998555676,"l":1.685709041,"c":1.6890397812,"v":225035.7696582988,"t":1724500800}
{"o":1.6890397812,"h":1.696045061,"l":1.687538931,"c":1.6960434756,"v":262750.43320039,"t":1724504400}
{"o":1.6960434756,"h":1.704216981,"l":1.6890289441,"c":1.704216981,"v":260025.4955765832,"t":1724508000}
{"o":1.704216981,"h":1.7164799552,"l":1.6985015663,"c":1.7117527127,"v":289273.9393927061,"t":1724511600}
{"o":1.7117527127,"h":1.7411019993,"l":1.7104088344,"c":1.7304976539,"v":449424.6456691211,"t":1724515200}
{"o":1.7304976539,"h":1.7426035971,"l":1.7230817821,"c":1.7271097115,"v":389410.9750486761,"t":1724518800}
{"o":1.7271097115,"h":1.7401791228,"l":1.719814699,"c":1.7331600289,"v":328084.0185450536,"t":1724522400}
{"o":1.7331600289,"h":1.7390967031,"l":1.7217804743,"c":1.7239237535,"v":233556.846982308,"t":1724526000}
{"o":1.7239237535,"h":1.7301063125,"l":1.7200430859,"c":1.7227908821,"v":204983.2077986193,"t":1724529600}
{"o":1.7227908821,"h":1.7228820153,"l":1.6712478614,"c":1.6908670118,"v":379872.0351000389,"t":1724533200}
{"o":1.6908670118,"h":1.71144469,"l":1.6903483762,"c":1.7074612847,"v":300277.84095069,"t":1724536800}
{"o":1.7074612847,"h":1.7268296925,"l":1.7058578287,"c":1.7246747114,"v":198555.459207336,"t":1724540400}
{"o":1.7246747114,"h":1.7251860576,"l":1.7031100479,"c":1.7056877281,"v":272747.9894445796,"t":1724544000}
{"o":1.7056877281,"h":1.7167779559,"l":1.689982592,"c":1.6984538581,"v":277541.5586856405,"t":1724547600}
{"o":1.6984538581,"h":1.7077546084,"l":1.6976778566,"c":1.7047847609,"v":159355.0518815079,"t":1724551200}
{"o":1.7047847609,"h":1.7060549058,"l":1.6895879164,"c":1.6992669141,"v":206323.3971903379,"t":1724554800}
{"o":1.6992669141,"h":1.7049478643,"l":1.6903818354,"c":1.7049478643,"v":184479.7554025652,"t":1724558400}
{"o":1.7049478643,"h":1.7074737843,"l":1.6986701546,"c":1.6999041555,"v":221226.8148078171,"t":1724562000}
{"o":1.6999041555,"h":1.7013910401,"l":1.6912510527,"c":1.6936488404,"v":186061.2982364015,"t":1724565600}
{"o":1.6936488404,"h":1.6936488404,"l":1.6669979387,"c":1.6761010531,"v":283050.7626616496,"t":1724569200}
{"o":1.6761010531,"h":1.6885447609,"l":1.67232102,"c":1.6877640648,"v":201539.5037717863,"t":1724572800}
{"o":1.6877640648,"h":1.6953896649,"l":1.6821326852,"c":1.6905128817,"v":181668.6142940074,"t":1724576400}
{"o":1.6905128817,"h":1.6911997903,"l":1.6782554306,"c":1.6832443628,"v":151550.9827538332,"t":1724580000}
{"o":1.6832443628,"h":1.6952891718,"l":1.6824553796,"c":1.6884053798,"v":177517.8047883713,"t":1724583600}
{"o":1.6884053798,"h":1.6948435679,"l":1.6849782518,"c":1.6948435679,"v":137431.5489684368,"t":1724587200}
{"o":1.6948435679,"h":1.707662068,"l":1.6935688476,"c":1.7016263585,"v":256337.9364382503,"t":1724590800}
{"o":1.7016263585,"h":1.7158241194,"l":1.7015241106,"c":1.7080042136,"v":222240.40495925,"t":1724594400}
{"o":1.7080042136,"h":1.7172092391,"l":1.7033269463,"c":1.7108072878,"v":239505.2323792957,"t":1724598000}
{"o":1.7108072878,"h":1.7214495004,"l":1.7018723173,"c":1.7075831826,"v":236283.7381222571,"t":1724601600}
{"o":1.7075831826,"h":1.7157724759,"l":1.7045695849,"c":1.7121721094,"v":190083.2721618972,"t":1724605200}
{"o":1.7121721094,"h":1.7176842788,"l":1.7064061728,"c":1.7129516445,"v":194850.681903975,"t":1724608800}
{"o":1.7129516445,"h":1.7157720114,"l":1.704451874,"c":1.7088033394,"v":181689.3078950295,"t":1724612400}
{"o":1.7088033394,"h":1.713103358,"l":1.7028960722,"c":1.7066413374,"v":193588.1093863701,"t":1724616000}
{"o":1.7066413374,"h":1.7344075606,"l":1.7052657399,"c":1.7317951126,"v":323277.1853944354,"t":1724619600}
{"o":1.7317951126,"h":1.7394020589,"l":1.7191670573,"c":1.7245327876,"v":244205.4452364027,"t":1724623200}
{"o":1.7245327876,"h":1.731550001,"l":1.7016008666,"c":1.7063495271,"v":290760.5291870171,"t":1724626800}
{"o":1.7063495271,"h":1.7167794221,"l":1.6995102311,"c":1.7078043369,"v":277910.3594573613,"t":1724630400}
{"o":1.7078043369,"h":1.7095785342,"l":1.6955527267,"c":1.6970097403,"v":203178.1120492292,"t":1724634000}
{"o":1.6970097403,"h":1.7027191847,"l":1.6904933013,"c":1.7025243629,"v":204331.6943286314,"t":1724637600}
{"o":1.7025243629,"h":1.719535222,"l":1.6997022236,"c":1.719183287,"v":167032.4342566646,"t":1724641200}
{"o":1.7773660534,"h":1.7930391187,"l":1.7763462961,"c":1.7773660534,"v":776450.9108888266,"t":1717444800}
{"o":1.7773660534,"h":1.7820111355,"l":1.7705625655,"c":1.7751515277,"v":655967.7620763008,"t":1717448400}
{"o":1.7751515277,"h":1.7767650252,"l":1.7695221409,"c":1.7746091728,"v":393831.2992177492,"t":1717452000}
{"o":1.7746091728,"h":1.7767565148,"l":1.7647102118,"c":1.7704037747,"v":368126.3172160829,"t":1717455600}
{"o":1.7704037747,"h":1.778128659,"l":1.7642365563,"c":1.7752438727,"v":412992.7237825663,"t":1717459200}
{"o":1.7752438727,"h":1.7893403049,"l":1.7697187198,"c":1.7869495748,"v":407083.6049819706,"t":1717462800}
{"o":1.7869495748,"h":1.7869495748,"l":1.7782340707,"c":1.782768999,"v":329051.8776932337,"t":1717466400}
{"o":1.782768999,"h":1.7875383839,"l":1.7799503535,"c":1.7857794926,"v":322251.9487924653,"t":1717470000}
{"o":1.7857794926,"h":1.792408691,"l":1.7803157228,"c":1.7829347981,"v":335827.1621892271,"t":1717473600}
{"o":1.7829347981,"h":1.7861073877,"l":1.7730040619,"c":1.7730040619,"v":305429.3730391289,"t":1717477200}
{"o":1.7730040619,"h":1.7807009329,"l":1.7690162848,"c":1.7771330808,"v":412415.9077649051,"t":1717480800}
{"o":1.7771330808,"h":1.7800713112,"l":1.7719407568,"c":1.7719407568,"v":296699.784892425,"t":1717484400}
{"o":1.7719407568,"h":1.7790708557,"l":1.7691267297,"c":1.7695558811,"v":319671.6446532176,"t":1717488000}
{"o":1.7695558811,"h":1.7731382382,"l":1.7577825859,"c":1.7662590631,"v":315754.3057381992,"t":1717491600}
{"o":1.7662590631,"h":1.7768921431,"l":1.7640083567,"c":1.775132747,"v":304425.8995842778,"t":1717495200}
{"o":1.775132747,"h":1.7786344778,"l":1.7714328236,"c":1.7757223168,"v":321558.8145237464,"t":1717498800}
{"o":1.7757223168,"h":1.7825614644,"l":1.7728924812,"c":1.7782608932,"v":389315.4819305814,"t":1717502400}
{"o":1.7782608932,"h":1.7870921508,"l":1.7739099954,"c":1.7832079566,"v":543724.3909211396,"t":1717506000}
{"o":1.7832079566,"h":1.7940830126,"l":1.7776972825,"c":1.7809723408,"v":542797.3893916581,"t":1717509600}
{"o":1.7809723408,"h":1.8013492947,"l":1.7771722928,"c":1.8013492947,"v":497862.5707778016,"t":1717513200}
{"o":1.8013492947,"h":1.8237324815,"l":1.8005551129,"c":1.8176807129,"v":672114.7964645284,"t":1717516800}
{"o":1.8176807129,"h":1.8190516528,"l":1.8056548437,"c":1.8159304971,"v":464543.9774078411,"t":1717520400}
{"o":1.8159304971,"h":1.8283063907,"l":1.8144788447,"c":1.8233663988,"v":429718.9147484193,"t":1717524000}
{"o":1.8233663988,"h":1.8233663988,"l":1.8069960582,"c":1.8189147974,"v":487657.8296211933,"t":1717527600}
{"o":1.8189147974,"h":1.8231563112,"l":1.8059462449,"c":1.8182932323,"v":446879.7479914675,"t":1717531200}
{"o":1.8182932323,"h":1.8245881076,"l":1.8141189309,"c":1.8201346882,"v":387577.8563192702,"t":1717534800}
{"o":1.8201346882,"h":1.8349903794,"l":1.8201346882,"c":1.8342818209,"v":623095.3019424938,"t":1717538400}
{"o":1.8342818209,"h":1.8445909791,"l":1.8308011766,"c":1.8427613588,"v":403762.4835086641,"t":1717542000}
{"o":1.8427613588,"h":1.8512563831,"l":1.8369395351,"c":1.8465450839,"v":408318.0367730467,"t":1717545600}
{"o":1.8465450839,"h":1.861898764,"l":1.8408996917,"c":1.8571146511,"v":382637.6471977585,"t":1717549200}
{"o":1.8571146511,"h":1.8762784969,"l":1.8541901689,"c":1.8613752322,"v":514170.0704770718,"t":1717552800}
{"o":1.8613752322,"h":1.8654854653,"l":1.8521572742,"c":1.8561511959,"v":359043.0779247435,"t":1717556400}
{"o":1.8561511959,"h":1.8611271255,"l":1.8491936217,"c":1.8578828683,"v":362508.3684422229,"t":1717560000}
{"o":1.8578828683,"h":1.864636085,"l":1.8506374918,"c":1.8622216391,"v":383382.5066569566,"t":1717563600}
{"o":1.8622216391,"h":1.8696363842,"l":1.8609626032,"c":1.8672839224,"v":374958.9241106789,"t":1717567200}
{"o":1.8672839224,"h":1.8703402585,"l":1.8603324497,"c":1.8613334518,"v":453086.8040392975,"t":1717570800}
{"o":1.8613334518,"h":1.8639365624,"l":1.8520018046,"c":1.8573549686,"v":493128.1561823084,"t":1717574400}
{"o":1.8573549686,"h":1.8680845561,"l":1.8541800152,"c":1.8612303711,"v":484822.2527316358,"t":1717578000}
{"o":1.8612303711,"h":1.8649950555,"l":1.8514978618,"c":1.8514978618,"v":459150.9135867233,"t":1717581600}
{"o":1.8514978618,"h":1.8566709969,"l":1.8472342909,"c":1.8558335842,"v":436444.912978971,"t":1717585200}
{"o":1.8558335842,"h":1.863139465,"l":1.8464405464,"c":1.8559914126,"v":553367.8559489831,"t":1717588800}
{"o":1.8559914126,"h":1.866678779,"l":1.8479728112,"c":1.8506567808,"v":727688.2266746816,"t":1717592400}
{"o":1.8506567808,"h":1.858529655,"l":1.8387176455,"c":1.854286128,"v":647334.2029094035,"t":1717596000}
{"o":1.854286128,"h":1.8796325042,"l":1.8532292402,"c":1.8754660709,"v":584454.6221607925,"t":1717599600}
{"o":1.8754660709,"h":1.8845922634,"l":1.8651782304,"c":1.8676823751,"v":585720.7444555575,"t":1717603200}
{"o":1.8676823751,"h":1.8824593684,"l":1.8660150033,"c":1.8746032546,"v":504327.7192944777,"t":1717606800}
{"o":1.8746032546,"h":1.8794985099,"l":1.8529580653,"c":1.8589682672,"v":542050.4753732855,"t":1717610400}
{"o":1.8589682672,"h":1.8621089064,"l":1.8512967574,"c":1.8566098996,"v":463841.1363367934,"t":1717614000}
{"o":1.8566098996,"h":1.8630179612,"l":1.8543712697,"c":1.8618388018,"v":425058.5773307055,"t":1717617600}
{"o":1.8618388018,"h":1.8626568938,"l":1.8552973692,"c":1.8583952932,"v":398608.2572230533,"t":1717621200}
{"o":1.8583952932,"h":1.8656851621,"l":1.8563211115,"c":1.8590554436,"v":413625.2679632615,"t":1717624800}
{"o":1.8590554436,"h":1.8642131253,"l":1.8568293109,"c":1.8624810378,"v":423860.7376391983,"t":1717628400}
{"o":1.8624810378,"h":1.8663295904,"l":1.858305396,"c":1.8643010574,"v":388994.4550637208,"t":1717632000}
{"o":1.8643010574,"h":1.8699944878,"l":1.8589008935,"c":1.8633122356,"v":385235.0102790852,"t":1717635600}
{"o":1.8633122356,"h":1.87206606,"l":1.8624136693,"c":1.8713527161,"v":371333.9984438688,"t":1717639200}
{"o":1.8713527161,"h":1.8713527161,"l":1.8635957737,"c":1.8660447135,"v":350171.9309123076,"t":1717642800}
{"o":1.8660447135,"h":1.8719045141,"l":1.8522149833,"c":1.8648105025,"v":426115.2406619705,"t":1717646400}
{"o":1.8648105025,"h":1.8648105025,"l":1.8487554889,"c":1.8493183698,"v":350172.5275404846,"t":1717650000}
{"o":1.8493183698,"h":1.8522391646,"l":1.8411613569,"c":1.8455958066,"v":357840.5377611025,"t":1717653600}
{"o":1.8455958066,"h":1.8539846159,"l":1.8407494943,"c":1.8525306681,"v":450107.4333949531,"t":1717657200}
{"o":1.8525306681,"h":1.8574204421,"l":1.8465170615,"c":1.856121082,"v":507056.5356952446,"t":1717660800}
{"o":1.856121082,"h":1.8659833139,"l":1.8520023516,"c":1.8552361644,"v":483209.7187342914,"t":1717664400}
{"o":1.8552361644,"h":1.8553321316,"l":1.8466084071,"c":1.8535997694,"v":508651.6409146105,"t":1717668000}
{"o":1.8535997694,"h":1.8572950722,"l":1.8508625959,"c":1.8572950722,"v":477207.2118830972,"t":1717671600}
{"o":1.8572950722,"h":1.8616028864,"l":1.8512111043,"c":1.8554391283,"v":515203.3596022959,"t":1717675200}
{"o":1.8554391283,"h":1.860151217,"l":1.8501080565,"c":1.852191336,"v":494985.4655217276,"t":1717678800}
{"o":1.852191336,"h":1.8589605052,"l":1.8482772767,"c":1.8588599818,"v":715567.7544500898,"t":1717682400}
{"o":1.8588599818,"h":1.8639676835,"l":1.8549349537,"c":1.8557589081,"v":882959.8692451984,"t":1717686000}
{"o":1.8557589081,"h":1.8571610278,"l":1.8389550845,"c":1.8416035554,"v":720691.8301018709,"t":1717689600}
{"o":1.8416035554,"h":1.8498161868,"l":1.8338176799,"c":1.8438156673,"v":863381.4018612336,"t":1717693200}
{"o":1.8438156673,"h":1.8459673193,"l":1.8312046212,"c":1.8355560413,"v":782682.905654265,"t":1717696800}
{"o":1.8355560413,"h":1.8356269025,"l":1.8058988974,"c":1.8141236538,"v":908723.3786496635,"t":1717700400}
{"o":1.8141236538,"h":1.8328945449,"l":1.798207502,"c":1.8284293369,"v":810113.0762238838,"t":1717704000}
{"o":1.8284293369,"h":1.8326527614,"l":1.8217757487,"c":1.8253066076,"v":648996.7695470965,"t":1717707600}
{"o":1.8253066076,"h":1.8318377813,"l":1.8223303826,"c":1.8300380515,"v":613220.6406731132,"t":1717711200}
{"o":1.8300380515,"h":1.8325925756,"l":1.8174949361,"c":1.8253280024,"v":682073.1132955892,"t":1717714800}
{"o":1.8253280024,"h":1.8301091295,"l":1.8216799657,"c":1.8251987474,"v":619601.2478449101,"t":1717718400}
{"o":1.8251987474,"h":1.8275003275,"l":1.8172181942,"c":1.8247557924,"v":557097.8905051034,"t":1717722000}
{"o":1.8247557924,"h":1.8295342039,"l":1.8131526703,"c":1.8224166274,"v":584501.0988805,"t":1717725600}
{"o":1.8224166274,"h":1.8301468597,"l":1.8205957947,"c":1.8301468597,"v":495790.6282421274,"t":1717729200}
{"o":1.8301468597,"h":1.8489249557,"l":1.8279939785,"c":1.8458745216,"v":491347.1421586412,"t":1717732800}
{"o":1.8458745216,"h":1.8516711501,"l":1.8423582776,"c":1.8469091903,"v":466979.5402685073,"t":1717736400}
{"o":1.8469091903,"h":1.8505683823,"l":1.8429069234,"c":1.8485419146,"v":453778.0765635045,"t":1717740000}
{"o":1.8485419146,"h":1.8513877626,"l":1.844832724,"c":1.8458428229,"v":539957.1533141222,"t":1717743600}
{"o":1.8458428229,"h":1.8498393797,"l":1.8430149367,"c":1.8460464428,"v":456103.0491623228,"t":1717747200}
{"o":1.8460464428,"h":1.8472526516,"l":1.8385880019,"c":1.8417863124,"v":461139.3254994578,"t":1717750800}
{"o":1.8417863124,"h":1.8446769177,"l":1.8330833801,"c":1.838824493,"v":474504.9352047364,"t":1717754400}
{"o":1.838824493,"h":1.8480687597,"l":1.8346236011,"c":1.8461543612,"v":549752.3954434464,"t":1717758000}
{"o":1.8461543612,"h":1.8537440946,"l":1.8155376004,"c":1.8354178641,"v":958575.7697164669,"t":1717761600}
{"o":1.8354178641,"h":1.843144548,"l":1.8291784023,"c":1.8389355069,"v":797498.0381722942,"t":1717765200}
{"o":1.8389355069,"h":1.8426200774,"l":1.826252777,"c":1.8394353002,"v":977039.3579953065,"t":1717768800}
{"o":1.8394353002,"h":1.8394353002,"l":1.8166889984,"c":1.8245088705,"v":992863.041580471,"t":1717772400}
{"o":1.8245088705,"h":1.8277217239,"l":1.8077859968,"c":1.8098655691,"v":1019728.0527218364,"t":1717776000}
{"o":1.8098655691,"h":1.8103259106,"l":1.7731360779,"c":1.7761195356,"v":1259423.4526176199,"t":1717779600}
{"o":1.7761195356,"h":1.7761195356,"l":1.6491974835,"c":1.7273441696,"v":2619062.6032583574,"t":1717783200}
{"o":1.7273441696,"h":1.7946597923,"l":1.7184393525,"c":1.7383913405,"v":1098079.3194473435,"t":1717786800}
{"o":1.7383913405,"h":1.7493178723,"l":1.7217060164,"c":1.7456412545,"v":879157.1478717009,"t":1717790400}
{"o":1.7456412545,"h":1.7498156174,"l":1.7407479351,"c":1.7437773611,"v":1030784.7888464294,"t":1717794000}
{"o":1.7437773611,"h":1.7509501203,"l":1.7411232556,"c":1.7496262841,"v":1040255.191431368,"t":1717797600}
{"o":1.7496262841,"h":1.7514014441,"l":1.7423629537,"c":1.7428824613,"v":710002.8093823588,"t":1717801200}
{"o":1.7428824613,"h":1.743707854,"l":1.7366170299,"c":1.738959257,"v":680575.8657603412,"t":1717804800}
{"o":1.738959257,"h":1.751077808,"l":1.7382499733,"c":1.7496300034,"v":524530.605723241,"t":1717808400}
{"o":1.7496300034,"h":1.749841815,"l":1.7402126912,"c":1.7439083352,"v":431017.4796874554,"t":1717812000}
{"o":1.7439083352,"h":1.7485763885,"l":1.7414913004,"c":1.7450037387,"v":387029.8347671117,"t":1717815600}
{"o":1.7450037387,"h":1.7470225806,"l":1.7370930762,"c":1.7382146238,"v":425893.9505593058,"t":1717819200}
{"o":1.7382146238,"h":1.7461971297,"l":1.7326379844,"c":1.7420748951,"v":420133.1426994537,"t":1717822800}
{"o":1.7420748951,"h":1.7459106219,"l":1.7389177222,"c":1.7440861629,"v":509720.1164097334,"t":1717826400}
{"o":1.7440861629,"h":1.7567751582,"l":1.7440861629,"c":1.7550971764,"v":377403.8190572162,"t":1717830000}
{"o":1.7550971764,"h":1.7553498431,"l":1.7430698113,"c":1.744419026,"v":387425.4275958266,"t":1717833600}
{"o":1.744419026,"h":1.7453568637,"l":1.7387091147,"c":1.7417758124,"v":436720.204434582,"t":1717837200}
{"o":1.7417758124,"h":1.7426796801,"l":1.7315848673,"c":1.737876166,"v":483020.4487588285,"t":1717840800}
{"o":1.737876166,"h":1.7406972143,"l":1.7174618951,"c":1.7218094638,"v":566915.6680712041,"t":1717844400}
{"o":1.7218094638,"h":1.7252516421,"l":1.6895287602,"c":1.7154211774,"v":566000.0255795338,"t":1717848000}
{"o":1.7154211774,"h":1.7213815596,"l":1.6874687069,"c":1.7213815596,"v":767079.2127427877,"t":1717851600}
{"o":1.7213815596,"h":1.7300103962,"l":1.6888460563,"c":1.7282479429,"v":525090.6404462983,"t":1717855200}
{"o":1.7282479429,"h":1.731285648,"l":1.7153502541,"c":1.7186091377,"v":761176.9866334972,"t":1717858800}
{"o":1.7186091377,"h":1.722335085,"l":1.7050840989,"c":1.7139136865,"v":568292.8704528735,"t":1717862400}
{"o":1.7139136865,"h":1.7206499897,"l":1.6901755676,"c":1.7202192147,"v":574218.4537840213,"t":1717866000}
{"o":1.7202192147,"h":1.7285946881,"l":1.7155201657,"c":1.7166591512,"v":914986.8713689964,"t":1717869600}
{"o":1.7166591512,"h":1.7216628611,"l":1.6895927495,"c":1.7149174145,"v":544253.3569816102,"t":1717873200}
{"o":1.7149174145,"h":1.7172833771,"l":1.702182689,"c":1.708870478,"v":431407.2296628078,"t":1717876800}
{"o":1.708870478,"h":1.710213212,"l":1.7027166051,"c":1.7044870835,"v":393142.6380918688,"t":1717880400}
{"o":1.7044870835,"h":1.705762139,"l":1.6881489898,"c":1.7006801736,"v":416364.6887044882,"t":1717884000}
{"o":1.7006801736,"h":1.7021438017,"l":1.6773104738,"c":1.6938390092,"v":425831.474131599,"t":1717887600}
{"o":1.6938390092,"h":1.7011916927,"l":1.6922666817,"c":1.6972752935,"v":416780.2392534644,"t":1717891200}
{"o":1.6972752935,"h":1.7038910199,"l":1.6953209786,"c":1.7023933343,"v":378982.3652655115,"t":1717894800}
{"o":1.7023933343,"h":1.7024223381,"l":1.660389875,"c":1.6867822726,"v":456553.7943490006,"t":1717898400}
{"o":1.6867822726,"h":1.695921736,"l":1.6782695459,"c":1.6932687808,"v":379743.6955845376,"t":1717902000}
{"o":1.6932687808,"h":1.7021893293,"l":1.6924089716,"c":1.696144527,"v":302244.0055961016,"t":1717905600}
{"o":1.696144527,"h":1.7080896517,"l":1.6724068345,"c":1.7046377999,"v":398889.8599814618,"t":1717909200}
{"o":1.7046377999,"h":1.7109700733,"l":1.7034484847,"c":1.709156597,"v":353257.4738673209,"t":1717912800}
{"o":1.709156597,"h":1.7142481912,"l":1.7052126255,"c":1.7064670878,"v":312553.116296959,"t":1717916400}
{"o":1.7064670878,"h":1.7133689715,"l":1.7021530193,"c":1.7119334963,"v":264901.5143134447,"t":1717920000}
{"o":1.7119334963,"h":1.7148571376,"l":1.7084676767,"c":1.7116804933,"v":281038.323088158,"t":1717923600}
{"o":1.7116804933,"h":1.7117235021,"l":1.6924958185,"c":1.7064300697,"v":317756.6452042312,"t":1717927200}
{"o":1.7064300697,"h":1.7131690501,"l":1.6886535373,"c":1.7115900886,"v":315400.2286329214,"t":1717930800}
{"o":1.7115900886,"h":1.7338155948,"l":1.7079428195,"c":1.7289633525,"v":461926.9311047287,"t":1717934400}
{"o":1.7289633525,"h":1.7314313173,"l":1.7128251518,"c":1.7222443933,"v":510291.6746364281,"t":1717938000}
{"o":1.7222443933,"h":1.732640774,"l":1.720459586,"c":1.7319316737,"v":467921.8129101308,"t":1717941600}
{"o":1.7319316737,"h":1.7372462445,"l":1.7287431612,"c":1.7357367858,"v":484506.0024252883,"t":1717945200}
{"o":1.7357367858,"h":1.7364057625,"l":1.7276715998,"c":1.7304136368,"v":447678.8926370709,"t":1717948800}
{"o":1.7304136368,"h":1.7317178858,"l":1.7235625426,"c":1.726994274,"v":469563.5737914328,"t":1717952400}
{"o":1.726994274,"h":1.7451361253,"l":1.7235469087,"c":1.7433225575,"v":450578.7790190522,"t":1717956000}
{"o":1.7433225575,"h":1.7496571641,"l":1.739860848,"c":1.7408357517,"v":553946.1393283851,"t":1717959600}
{"o":1.7408357517,"h":1.7408357517,"l":1.7308337688,"c":1.7329931127,"v":455762.6848288988,"t":1717963200}
{"o":1.7329931127,"h":1.7395455626,"l":1.7305571316,"c":1.7373165607,"v":451286.0045987417,"t":1717966800}
{"o":1.7373165607,"h":1.7425973329,"l":1.7343219628,"c":1.7380073027,"v":387901.5244268168,"t":1717970400}
{"o":1.7380073027,"h":1.7405909564,"l":1.7362754291,"c":1.739726065,"v":284457.6655864515,"t":1717974000}
{"o":1.739726065,"h":1.7409955623,"l":1.7238091705,"c":1.7292888563,"v":449738.5816295976,"t":1717977600}
{"o":1.7292888563,"h":1.7360543092,"l":1.7249491599,"c":1.7305181395,"v":322084.9938026667,"t":1717981200}
{"o":1.7305181395,"h":1.7350561593,"l":1.7250310966,"c":1.7272051273,"v":308026.0047837341,"t":1717984800}
{"o":1.7272051273,"h":1.7273220224,"l":1.7131741557,"c":1.7153576494,"v":529350.9823568255,"t":1717988400}
{"o":1.7153576494,"h":1.7227192762,"l":1.7098044332,"c":1.7197556589,"v":366585.3528806388,"t":1717992000}
{"o":1.7197556589,"h":1.719850739,"l":1.7095183989,"c":1.7153820925,"v":338161.7290081184,"t":1717995600}
{"o":1.7153820925,"h":1.717402338,"l":1.7036265346,"c":1.7084112421,"v":406765.5533620637,"t":1717999200}
{"o":1.7084112421,"h":1.7092415097,"l":1.6895758856,"c":1.6912019034,"v":370848.0534931708,"t":1718002800}
{"o":1.6912019034,"h":1.7146559347,"l":1.6904966732,"c":1.7095142472,"v":387943.867774848,"t":1718006400}
{"o":1.7095142472,"h":1.7190662578,"l":1.701392901,"c":1.7176674292,"v":324312.0964860486,"t":1718010000}
{"o":1.7176674292,"h":1.7187404899,"l":1.7116724462,"c":1.7146828358,"v":355280.8700135963,"t":1718013600}
{"o":1.7146828358,"h":1.7160644632,"l":1.7076663723,"c":1.7105939837,"v":391247.4620691318,"t":1718017200}
{"o":1.7105939837,"h":1.7112403323,"l":1.6992327548,"c":1.700537551,"v":396300.7140951355,"t":1718020800}
{"o":1.700537551,"h":1.7081275178,"l":1.6921578644,"c":1.7049656284,"v":559326.8056367654,"t":1718024400}
{"o":1.7049656284,"h":1.7166063095,"l":1.6966789484,"c":1.7151464427,"v":526048.4762638322,"t":1718028000}
{"o":1.7151464427,"h":1.7510866816,"l":1.7141370615,"c":1.7426668291,"v":702161.8765885793,"t":1718031600}
{"o":1.7426668291,"h":1.7469333489,"l":1.7258330716,"c":1.7382778029,"v":655330.4962839956,"t":1718035200}
{"o":1.7382778029,"h":1.7458339163,"l":1.7313471699,"c":1.7450603592,"v":491406.7707491547,"t":1718038800}
{"o":1.7450603592,"h":1.7478754317,"l":1.7289671491,"c":1.7377191536,"v":548415.3669727262,"t":1718042400}
{"o":1.7377191536,"h":1.7385721628,"l":1.7175087826,"c":1.7206339451,"v":621146.2070396225,"t":1718046000}
{"o":1.7206339451,"h":1.7240038137,"l":1.7063603324,"c":1.7158187519,"v":625510.74495716,"t":1718049600}
{"o":1.7158187519,"h":1.7205251105,"l":1.7048076167,"c":1.7116482181,"v":562594.4724170119,"t":1718053200}
{"o":1.7116482181,"h":1.7128145758,"l":1.7036186848,"c":1.7095750085,"v":474040.1409070277,"t":1718056800}
{"o":1.7095750085,"h":1.7105589264,"l":1.6981832461,"c":1.7064707912,"v":414786.3623025777,"t":1718060400}
{"o":1.7064707912,"h":1.7131352946,"l":1.6999967601,"c":1.7050241513,"v":456846.1859973595,"t":1718064000}
{"o":1.7050241513,"h":1.7141561906,"l":1.6662695796,"c":1.67744691,"v":547480.6062374398,"t":1718067600}
{"o":1.67744691,"h":1.6943011163,"l":1.6625150805,"c":1.6808631392,"v":716389.0289658759,"t":1718071200}
{"o":1.6808631392,"h":1.684799033,"l":1.6690384285,"c":1.6746688995,"v":493070.8898239718,"t":1718074800}
{"o":1.6746688995,"h":1.6749931615,"l":1.637673669,"c":1.6572478519,"v":538673.3425047641,"t":1718078400}
{"o":1.6572478519,"h":1.6587619727,"l":1.6474552436,"c":1.6548295065,"v":403649.5998593163,"t":1718082000}
{"o":1.6548295065,"h":1.6602340226,"l":1.636598854,"c":1.647735223,"v":420727.7947575729,"t":1718085600}
{"o":1.647735223,"h":1.6544216476,"l":1.6368947486,"c":1.6466733398,"v":401870.6645383353,"t":1718089200}
{"o":1.6466733398,"h":1.6577249971,"l":1.6415720398,"c":1.6502064464,"v":416816.5606472795,"t":1718092800}
{"o":1.6502064464,"h":1.6562721694,"l":1.6390080771,"c":1.6521947341,"v":393150.7401133876,"t":1718096400}
{"o":1.6521947341,"h":1.6665205722,"l":1.6459620586,"c":1.6603618744,"v":422395.3190409805,"t":1718100000}
{"o":1.6603618744,"h":1.6608211241,"l":1.6472567089,"c":1.648978562,"v":508650.8406814756,"t":1718103600}
{"o":1.648978562,"h":1.6570962424,"l":1.6451816875,"c":1.6492039546,"v":522463.356879503,"t":1718107200}
{"o":1.6492039546,"h":1.6555542955,"l":1.6186977278,"c":1.6216815526,"v":716937.1095398084,"t":1718110800}
{"o":1.6216815526,"h":1.6384763266,"l":1.6152106802,"c":1.6298849208,"v":662055.2366296494,"t":1718114400}
{"o":1.6298849208,"h":1.6351208898,"l":1.5698838436,"c":1.5836036465,"v":957436.4033287838,"t":1718118000}
{"o":1.5836036465,"h":1.6051359502,"l":1.5750366308,"c":1.5846918223,"v":674144.0172959341,"t":1718121600}
{"o":1.5846918223,"h":1.5940912511,"l":1.5532692269,"c":1.5843882534,"v":542571.268078536,"t":1718125200}
{"o":1.5843882534,"h":1.6040732305,"l":1.579814041,"c":1.5962104774,"v":534652.9791634398,"t":1718128800}
{"o":1.5962104774,"h":1.607979551,"l":1.5863646118,"c":1.6012650721,"v":575636.32722043,"t":1718132400}
{"o":1.6012650721,"h":1.6025602877,"l":1.5897490938,"c":1.5917518775,"v":513617.6651622719,"t":1718136000}
{"o":1.5917518775,"h":1.6064680292,"l":1.5911451053,"c":1.6033839548,"v":657423.1418874984,"t":1718139600}
{"o":1.6033839548,"h":1.6108398932,"l":1.5977931093,"c":1.6048845573,"v":439968.681180168,"t":1718143200}
{"o":1.6048845573,"h":1.6123587238,"l":1.5981216928,"c":1.6022485701,"v":520830.8505385315,"t":1718146800}
{"o":1.6022485701,"h":1.6057819929,"l":1.5793253276,"c":1.5903228446,"v":640373.5611638509,"t":1718150400}
{"o":1.5903228446,"h":1.5945302781,"l":1.5487131663,"c":1.579298884,"v":678601.2171923148,"t":1718154000}
{"o":1.579298884,"h":1.6048958136,"l":1.5714578108,"c":1.6026450231,"v":508610.1717359883,"t":1718157600}
{"o":1.6026450231,"h":1.6093470115,"l":1.5864906163,"c":1.6058789624,"v":394288.3132691946,"t":1718161200}
{"o":1.6058789624,"h":1.6305145295,"l":1.6047962853,"c":1.6232313848,"v":450093.3151193014,"t":1718164800}
{"o":1.6232313848,"h":1.6241517181,"l":1.6100512176,"c":1.6108965505,"v":379140.4929356507,"t":1718168400}
{"o":1.6108965505,"h":1.6269744553,"l":1.6108258778,"c":1.6185403924,"v":354472.9675119897,"t":1718172000}
{"o":1.6185403924,"h":1.6304080426,"l":1.6174903576,"c":1.6285696055,"v":334191.4553080142,"t":1718175600}
{"o":1.6285696055,"h":1.6347939353,"l":1.6221047471,"c":1.6235056198,"v":288073.4032793865,"t":1718179200}
{"o":1.6235056198,"h":1.6385744751,"l":1.6205522849,"c":1.6332743067,"v":396806.9277756051,"t":1718182800}
{"o":1.6332743067,"h":1.6490750399,"l":1.6332743067,"c":1.6391521545,"v":488215.7829427308,"t":1718186400}
{"o":1.6391521545,"h":1.6424025114,"l":1.6278023573,"c":1.628463306,"v":447782.0864959827,"t":1718190000}
{"o":1.628463306,"h":1.7117757156,"l":1.6273539577,"c":1.7045908878,"v":928599.8933828353,"t":1718193600}
{"o":1.7045908878,"h":1.7357929152,"l":1.6987239295,"c":1.7092232981,"v":783030.0898805506,"t":1718197200}
{"o":1.7092232981,"h":1.7251111827,"l":1.7026793492,"c":1.7180290641,"v":659233.7940659029,"t":1718200800}
{"o":1.7180290641,"h":1.7200330768,"l":1.6926124807,"c":1.7042429362,"v":620388.8692339465,"t":1718204400}
{"o":1.7042429362,"h":1.7143592686,"l":1.6940799452,"c":1.7041979542,"v":627700.3030637422,"t":1718208000}
{"o":1.7041979542,"h":1.7158763569,"l":1.697910347,"c":1.7119939893,"v":659414.0222491099,"t":1718211600}
{"o":1.7119939893,"h":1.7129173229,"l":1.6680682445,"c":1.6737176494,"v":1055383.573926958,"t":1718215200}
{"o":1.6737176494,"h":1.6984751442,"l":1.6194561253,"c":1.644489864,"v":1061495.8783105216,"t":1718218800}
{"o":1.644489864,"h":1.6656373766,"l":1.6336311496,"c":1.6624258652,"v":659108.5820328888,"t":1718222400}
{"o":1.6624258652,"h":1.670814421,"l":1.657646678,"c":1.6657718934,"v":597308.2228661822,"t":1718226000}
{"o":1.6657718934,"h":1.6701468398,"l":1.6608162906,"c":1.6688995262,"v":474912.8034939669,"t":1718229600}
{"o":1.6688995262,"h":1.6695942441,"l":1.6557701297,"c":1.6652265915,"v":431132.4463939109,"t":1718233200}
{"o":1.6652265915,"h":1.6652265915,"l":1.6417695025,"c":1.6591573587,"v":434051.7009073852,"t":1718236800}
{"o":1.6591573587,"h":1.6673491096,"l":1.6391817023,"c":1.6406584904,"v":451947.2525936241,"t":1718240400}
{"o":1.6406584904,"h":1.6489347008,"l":1.6132419282,"c":1.6288217449,"v":528324.6476945952,"t":1718244000}
{"o":1.6288217449,"h":1.6289074469,"l":1.6043769523,"c":1.625473564,"v":711082.005136314,"t":1718247600}
{"o":1.625473564,"h":1.6400759395,"l":1.6222444616,"c":1.631735527,"v":430122.893293756,"t":1718251200}
{"o":1.631735527,"h":1.6376563742,"l":1.6313928992,"c":1.63483873,"v":425895.9664005161,"t":1718254800}
{"o":1.63483873,"h":1.6367915986,"l":1.6093825435,"c":1.6248481111,"v":823229.302637103,"t":1718258400}
{"o":1.6248481111,"h":1.6332158218,"l":1.6039647661,"c":1.6323761282,"v":591801.4022756175,"t":1718262000}
{"o":1.6323761282,"h":1.6359564976,"l":1.6264857712,"c":1.629877356,"v":430789.7097169713,"t":1718265600}
{"o":1.629877356,"h":1.6308341844,"l":1.6049374267,"c":1.6212434025,"v":456534.8624592729,"t":1718269200}
{"o":1.6212434025,"h":1.6322714263,"l":1.6100649907,"c":1.6270693376,"v":452516.0250752283,"t":1718272800}
{"o":1.6270693376,"h":1.6302083441,"l":1.6007569168,"c":1.6054693911,"v":418203.43501603,"t":1718276400}
{"o":1.6054693911,"h":1.6318672204,"l":1.6030294808,"c":1.6094114405,"v":637278.5802218659,"t":1718280000}
{"o":1.6094114405,"h":1.6290310202,"l":1.6016251235,"c":1.61089535,"v":617770.478950717,"t":1718283600}
{"o":1.61089535,"h":1.6143283983,"l":1.5756281014,"c":1.600568833,"v":746101.10492288,"t":1718287200}
{"o":1.600568833,"h":1.6024295141,"l":1.5678842012,"c":1.5755274067,"v":848268.7057699562,"t":1718290800}
{"o":1.5755274067,"h":1.5874140976,"l":1.5640183437,"c":1.5836619594,"v":796958.6137047173,"t":1718294400}
{"o":1.5836619594,"h":1.5952265786,"l":1.5759542143,"c":1.5944934201,"v":535838.5439901659,"t":1718298000}
{"o":1.5944934201,"h":1.6011062733,"l":1.5792985849,"c":1.5969872297,"v":456520.9042067722,"t":1718301600}
{"o":1.5969872297,"h":1.5977216884,"l":1.5768864788,"c":1.5853325055,"v":526928.2864123754,"t":1718305200}
{"o":1.5853325055,"h":1.5908973369,"l":1.5738655481,"c":1.579149033,"v":580065.4941765735,"t":1718308800}
{"o":1.579149033,"h":1.5882781175,"l":1.548735616,"c":1.5881433983,"v":453832.9639756206,"t":1718312400}
{"o":1.5881433983,"h":1.5920283843,"l":1.5752008954,"c":1.5897549214,"v":422046.7730505,"t":1718316000}
{"o":1.5897549214,"h":1.5897549214,"l":1.5756445195,"c":1.5797959947,"v":341636.3199564346,"t":1718319600}
{"o":1.5797959947,"h":1.5901190239,"l":1.5700574608,"c":1.5780355799,"v":484034.2261700728,"t":1718323200}
{"o":1.5780355799,"h":1.5880780203,"l":1.5538723019,"c":1.5879219721,"v":523414.3363049355,"t":1718326800}
{"o":1.5879219721,"h":1.5930755738,"l":1.5809016211,"c":1.5887202226,"v":406517.3949274268,"t":1718330400}
{"o":1.5887202226,"h":1.5904608605,"l":1.5755512088,"c":1.5819539012,"v":414207.914060939,"t":1718334000}
{"o":1.5819539012,"h":1.5885712135,"l":1.5766031419,"c":1.5773873082,"v":391583.3808948586,"t":1718337600}
{"o":1.5773873082,"h":1.5990589103,"l":1.5744416542,"c":1.594564679,"v":454056.5399055462,"t":1718341200}
{"o":1.594564679,"h":1.5962342461,"l":1.5768483769,"c":1.5865173293,"v":353372.3391175678,"t":1718344800}
{"o":1.5865173293,"h":1.5894927032,"l":1.5766821686,"c":1.5834172033,"v":328546.7162484227,"t":1718348400}
{"o":1.5834172033,"h":1.597268504,"l":1.5807950041,"c":1.5921227238,"v":363216.9703337303,"t":1718352000}
{"o":1.5921227238,"h":1.592160879,"l":1.5770674666,"c":1.5850467852,"v":342527.0809909964,"t":1718355600}
{"o":1.5850467852,"h":1.5916686768,"l":1.5816815719,"c":1.5857335885,"v":328468.9031575348,"t":1718359200}
{"o":1.5857335885,"h":1.5903962871,"l":1.5772759477,"c":1.588137778,"v":369824.7454739177,"t":1718362800}
{"o":1.588137778,"h":1.5982461286,"l":1.5853219691,"c":1.5901652798,"v":474972.1586510743,"t":1718366400}
{"o":1.5901652798,"h":1.5949075553,"l":1.584139131,"c":1.5864877048,"v":463961.1559264541,"t":1718370000}
{"o":1.5864877048,"h":1.5874005376,"l":1.5417920022,"c":1.555326417,"v":633571.6298696701,"t":1718373600}
{"o":1.555326417,"h":1.5637849698,"l":1.5218657394,"c":1.5420480728,"v":668720.793519525,"t":1718377200}
{"o":1.5420480728,"h":1.544873418,"l":1.4767474811,"c":1.5171942833,"v":1130373.8071625161,"t":1718380800}
{"o":1.5171942833,"h":1.5304391303,"l":1.4962560028,"c":1.5189007234,"v":671232.5560171433,"t":1718384400}
{"o":1.5189007234,"h":1.52022523,"l":1.4955787409,"c":1.5165566378,"v":594424.3211192269,"t":1718388000}
{"o":1.5165566378,"h":1.5286575973,"l":1.4971092643,"c":1.5204154831,"v":595987.4963100305,"t":1718391600}
{"o":1.5204154831,"h":1.5342222947,"l":1.5186861133,"c":1.521561058,"v":451088.097551989,"t":1718395200}
{"o":1.521561058,"h":1.557300322,"l":1.5174505355,"c":1.5449244814,"v":633282.9813328028,"t":1718398800}
{"o":1.5449244814,"h":1.5467358156,"l":1.5251347139,"c":1.5368856265,"v":610059.5177321956,"t":1718402400}
{"o":1.5368856265,"h":1.5408473931,"l":1.5301469845,"c":1.5343814871,"v":390736.0761231264,"t":1718406000}
{"o":1.5343814871,"h":1.5451949944,"l":1.5332244291,"c":1.5399414929,"v":392020.7305427605,"t":1718409600}
{"o":1.5399414929,"h":1.5499311557,"l":1.5363735359,"c":1.5374120122,"v":361678.9439480448,"t":1718413200}
{"o":1.5374120122,"h":1.5444662741,"l":1.5336358822,"c":1.5422227658,"v":310532.730022668,"t":1718416800}
{"o":1.5422227658,"h":1.5545078723,"l":1.5416341714,"c":1.553939664,"v":321259.9534164051,"t":1718420400}
{"o":1.553939664,"h":1.5569889063,"l":1.546041051,"c":1.5525506624,"v":336553.783770663,"t":1718424000}
{"o":1.5525506624,"h":1.561164839,"l":1.5517419379,"c":1.5541508151,"v":311358.9719210279,"t":1718427600}
{"o":1.5541508151,"h":1.5602869055,"l":1.5445362322,"c":1.5468538383,"v":330483.8752473415,"t":1718431200}
{"o":1.5468538383,"h":1.5533894748,"l":1.540642538,"c":1.5421833149,"v":342889.8455441703,"t":1718434800}
{"o":1.5421833149,"h":1.5488530982,"l":1.5387893577,"c":1.5439547412,"v":287546.9218884793,"t":1718438400}
{"o":1.5439547412,"h":1.5480702706,"l":1.5358047529,"c":1.5393324464,"v":328225.356630631,"t":1718442000}
{"o":1.5393324464,"h":1.5457099522,"l":1.5341035393,"c":1.5442918739,"v":282833.6891225043,"t":1718445600}
{"o":1.5442918739,"h":1.5510602885,"l":1.5422680711,"c":1.5499479331,"v":315028.680877405,"t":1718449200}
{"o":1.5499479331,"h":1.5532978512,"l":1.5447995764,"c":1.551679866,"v":315938.2353623886,"t":1718452800}
{"o":1.551679866,"h":1.5548303784,"l":1.5453580766,"c":1.5539625833,"v":361308.403584559,"t":1718456400}
{"o":1.5539625833,"h":1.5550610396,"l":1.5472426745,"c":1.549076608,"v":463621.600468357,"t":1718460000}
{"o":1.549076608,"h":1.5617657182,"l":1.5477885509,"c":1.5574871867,"v":460379.3915944708,"t":1718463600}
{"o":1.5574871867,"h":1.5643673192,"l":1.5559354471,"c":1.5576152786,"v":397038.8527673784,"t":1718467200}
{"o":1.5576152786,"h":1.5620237859,"l":1.5540141304,"c":1.5612193869,"v":403633.2691789943,"t":1718470800}
{"o":1.5612193869,"h":1.5612636669,"l":1.5513181721,"c":1.5535148476,"v":419920.6062117675,"t":1718474400}
{"o":1.5535148476,"h":1.5572612049,"l":1.5459819791,"c":1.5516732302,"v":390258.9248717502,"t":1718478000}
{"o":1.5516732302,"h":1.554954261,"l":1.5435642562,"c":1.5480327431,"v":383904.5405262877,"t":1718481600}
{"o":1.5480327431,"h":1.5612547379,"l":1.5468583548,"c":1.5586897472,"v":332549.24489652,"t":1718485200}
{"o":1.5586897472,"h":1.5603792537,"l":1.5533152475,"c":1.5597240253,"v":328598.7599653288,"t":1718488800}
{"o":1.5597240253,"h":1.5624358058,"l":1.557520582,"c":1.560542908,"v":313341.0127358511,"t":1718492400}
{"o":1.560542908,"h":1.5620407269,"l":1.5512168271,"c":1.5516777461,"v":316503.1647305674,"t":1718496000}
{"o":1.5516777461,"h":1.5567527322,"l":1.5473724489,"c":1.5519047903,"v":355077.7777561268,"t":1718499600}
{"o":1.5519047903,"h":1.5520287295,"l":1.5469262739,"c":1.5478083347,"v":310276.7406682954,"t":1718503200}
{"o":1.5478083347,"h":1.5506829603,"l":1.5433155668,"c":1.5442830936,"v":293935.3480366998,"t":1718506800}
{"o":1.5442830936,"h":1.545380833,"l":1.5353038312,"c":1.5355457187,"v":365132.4654591142,"t":1718510400}
{"o":1.5355457187,"h":1.5496088201,"l":1.534765791,"c":1.5489861915,"v":360894.1232037348,"t":1718514000}
{"o":1.5489861915,"h":1.5547838078,"l":1.5455348931,"c":1.5529440964,"v":383228.0508862322,"t":1718517600}
{"o":1.5529440964,"h":1.5580010928,"l":1.5491655964,"c":1.5499980272,"v":333708.672471498,"t":1718521200}
{"o":1.5499980272,"h":1.553323369,"l":1.5444217644,"c":1.5458588297,"v":293593.8911392797,"t":1718524800}
{"o":1.5458588297,"h":1.552391612,"l":1.5428391456,"c":1.5523535185,"v":389905.8075164608,"t":1718528400}
{"o":1.5523535185,"h":1.5627506821,"l":1.5487765353,"c":1.5596021814,"v":412736.2558455251,"t":1718532000}
{"o":1.5596021814,"h":1.5610594172,"l":1.5541786007,"c":1.5550301679,"v":322047.1766898753,"t":1718535600}
{"o":1.5550301679,"h":1.5600983259,"l":1.552596591,"c":1.5561523672,"v":367988.4710814309,"t":1718539200}
{"o":1.5561523672,"h":1.5659904072,"l":1.5554711603,"c":1.56467793,"v":477020.9237291515,"t":1718542800}
{"o":1.56467793,"h":1.5753105087,"l":1.5617060663,"c":1.56949379,"v":462969.0075910983,"t":1718546400}
{"o":1.56949379,"h":1.5955602757,"l":1.5689614815,"c":1.5934780023,"v":417034.8980686435,"t":1718550000}
{"o":1.5934780023,"h":1.6011076527,"l":1.5865607195,"c":1.5903949333,"v":409257.3112076503,"t":1718553600}
{"o":1.5903949333,"h":1.5977044262,"l":1.5846162976,"c":1.5868193438,"v":372409.3057904909,"t":1718557200}
{"o":1.5868193438,"h":1.5932315929,"l":1.5823501054,"c":1.59155225,"v":368548.0967697001,"t":1718560800}
{"o":1.59155225,"h":1.598071275,"l":1.5898548423,"c":1.594811301,"v":452844.1915710998,"t":1718564400}
{"o":1.594811301,"h":1.6014223059,"l":1.591393413,"c":1.5974320094,"v":329142.8556307932,"t":1718568000}
{"o":1.5974320094,"h":1.6036210267,"l":1.5946625273,"c":1.6007136982,"v":332319.160127226,"t":1718571600}
{"o":1.6007136982,"h":1.6208567346,"l":1.6001442153,"c":1.6133213697,"v":448914.6572977541,"t":1718575200}
{"o":1.6133213697,"h":1.6231663106,"l":1.611109685,"c":1.6228468286,"v":325849.5833573095,"t":1718578800}
{"o":1.6228468286,"h":1.6280256166,"l":1.6130104013,"c":1.6142340551,"v":382420.8519064143,"t":1718582400}
{"o":1.6142340551,"h":1.6157821861,"l":1.5935158015,"c":1.5977214217,"v":403048.707056792,"t":1718586000}
{"o":1.5977214217,"h":1.5988783181,"l":1.5846875204,"c":1.5938873388,"v":421168.4256828678,"t":1718589600}
{"o":1.5938873388,"h":1.5942931071,"l":1.5783464815,"c":1.5798226851,"v":373130.0419513053,"t":1718593200}
{"o":1.5798226851,"h":1.5931349048,"l":1.571530111,"c":1.592538399,"v":348146.0638041,"t":1718596800}
{"o":1.592538399,"h":1.6002872527,"l":1.5818021467,"c":1.5865966486,"v":378403.8100128283,"t":1718600400}
{"o":1.5865966486,"h":1.5876998539,"l":1.5677517478,"c":1.5705684534,"v":461786.7322636967,"t":1718604000}
{"o":1.5705684534,"h":1.5827132234,"l":1.5638109541,"c":1.5724110562,"v":490862.2715213429,"t":1718607600}
{"o":1.5724110562,"h":1.5798327888,"l":1.5576466674,"c":1.5648544587,"v":476817.3654520254,"t":1718611200}
{"o":1.5648544587,"h":1.5748614453,"l":1.5457713007,"c":1.5494279661,"v":503354.8303109842,"t":1718614800}
{"o":1.5494279661,"h":1.5514209816,"l":1.520135221,"c":1.5365870972,"v":566800.8317755818,"t":1718618400}
{"o":1.5365870972,"h":1.5547010408,"l":1.5345732452,"c":1.5446092545,"v":556883.2177773905,"t":1718622000}
{"o":1.5446092545,"h":1.5467171058,"l":1.5217894454,"c":1.5358793021,"v":597253.0633667898,"t":1718625600}
{"o":1.5358793021,"h":1.5439906201,"l":1.5217000919,"c":1.5275498302,"v":570355.9672296119,"t":1718629200}
{"o":1.5275498302,"h":1.5516401685,"l":1.5263273379,"c":1.5387204455,"v":639322.1340560627,"t":1718632800}
{"o":1.5387204455,"h":1.5443994159,"l":1.4960981311,"c":1.5145878089,"v":698711.7436434363,"t":1718636400}
{"o":1.5145878089,"h":1.5438774044,"l":1.4942212084,"c":1.5370966268,"v":735494.754870019,"t":1718640000}
{"o":1.5370966268,"h":1.5554996518,"l":1.5368867343,"c":1.5516532483,"v":634039.173577403,"t":1718643600}
{"o":1.5516532483,"h":1.5743329873,"l":1.5508148482,"c":1.5700048024,"v":719287.8975947836,"t":1718647200}
{"o":1.5700048024,"h":1.5706773596,"l":1.5477473967,"c":1.5500039892,"v":620361.7092359615,"t":1718650800}
{"o":1.5500039892,"h":1.5512275388,"l":1.5253748524,"c":1.5336271073,"v":713346.9534347095,"t":1718654400}
{"o":1.5336271073,"h":1.5427072822,"l":1.5182859124,"c":1.5354909003,"v":693196.5950430754,"t":1718658000}
{"o":1.5354909003,"h":1.5446293448,"l":1.5306428933,"c":1.542988885,"v":830898.5381603579,"t":1718661600}
{"o":1.542988885,"h":1.5471488739,"l":1.5328820249,"c":1.5376530058,"v":1263993.5591037269,"t":1718665200}
{"o":1.5376530058,"h":1.5429181647,"l":1.503029515,"c":1.5180845019,"v":1144319.8459864238,"t":1718668800}
{"o":1.5180845019,"h":1.5233973597,"l":1.3789816096,"c":1.4234951541,"v":1455313.7273302439,"t":1718672400}
{"o":1.4234951541,"h":1.4575755785,"l":1.4038096348,"c":1.4469104353,"v":1245016.4570462571,"t":1718676000}
{"o":1.4469104353,"h":1.4588590573,"l":1.4362208762,"c":1.4566772009,"v":959247.6677068527,"t":1718679600}
{"o":1.4566772009,"h":1.4735272059,"l":1.4466911764,"c":1.4677520092,"v":1203322.591119081,"t":1718683200}
{"o":1.4677520092,"h":1.4803265311,"l":1.463531984,"c":1.4653983972,"v":920870.1694740301,"t":1718686800}
{"o":1.4653983972,"h":1.4723916583,"l":1.4545090277,"c":1.4608547036,"v":635524.5989687541,"t":1718690400}
{"o":1.4608547036,"h":1.4710764828,"l":1.459719682,"c":1.4678090756,"v":618537.9532454311,"t":1718694000}
{"o":1.4678090756,"h":1.490822847,"l":1.4652162651,"c":1.4875610279,"v":686271.554101489,"t":1718697600}
{"o":1.4875610279,"h":1.4896900144,"l":1.4725900751,"c":1.474073077,"v":476035.3700702289,"t":1718701200}
{"o":1.474073077,"h":1.48597289,"l":1.4685851039,"c":1.4777199856,"v":477139.1903533334,"t":1718704800}
{"o":1.4777199856,"h":1.4811653855,"l":1.4557483971,"c":1.4719292605,"v":653385.8939488895,"t":1718708400}
{"o":1.4719292605,"h":1.4770158877,"l":1.4519345271,"c":1.4598173634,"v":733860.4243297086,"t":1718712000}
{"o":1.4598173634,"h":1.4625693181,"l":1.4257509836,"c":1.4404527599,"v":855188.8952798558,"t":1718715600}
{"o":1.4404527599,"h":1.4784601777,"l":1.4251916125,"c":1.4497020484,"v":1060238.4058355996,"t":1718719200}
{"o":1.4497020484,"h":1.4688734502,"l":1.4378838421,"c":1.4589422298,"v":752309.5276285748,"t":1718722800}
{"o":1.4589422298,"h":1.460544647,"l":1.4287855614,"c":1.4453099021,"v":783053.2613498212,"t":1718726400}
{"o":1.4453099021,"h":1.4512600977,"l":1.4232996764,"c":1.4240559997,"v":791170.6876766019,"t":1718730000}
{"o":1.4240559997,"h":1.4410296735,"l":1.4131652295,"c":1.419602696,"v":955943.516010342,"t":1718733600}
{"o":1.419602696,"h":1.4267104845,"l":1.3978526457,"c":1.4256263768,"v":1021553.5805818083,"t":1718737200}
{"o":1.4256263768,"h":1.4693028781,"l":1.4127595714,"c":1.4659093031,"v":966632.9438722614,"t":1718740800}
{"o":1.4659093031,"h":1.4863344021,"l":1.4621303827,"c":1.4782684014,"v":804933.5652946697,"t":1718744400}
{"o":1.4782684014,"h":1.4791572121,"l":1.4624944125,"c":1.4762082135,"v":623009.4303330944,"t":1718748000}
{"o":1.4762082135,"h":1.4773179955,"l":1.4647099362,"c":1.4743035808,"v":523603.1392736156,"t":1718751600}
{"o":1.4743035808,"h":1.4838785779,"l":1.4602030745,"c":1.4805579457,"v":851349.3700426979,"t":1718755200}
{"o":1.4805579457,"h":1.5089971491,"l":1.4713057551,"c":1.4803472838,"v":1044756.0053634559,"t":1718758800}
{"o":1.4803472838,"h":1.5050867947,"l":1.4797415899,"c":1.4923663077,"v":726335.4395438358,"t":1718762400}
{"o":1.4923663077,"h":1.5192220364,"l":1.4906706456,"c":1.504195856,"v":712285.0707198197,"t":1718766000}
{"o":1.504195856,"h":1.515818757,"l":1.5005931971,"c":1.5095149429,"v":505820.7495425405,"t":1718769600}
{"o":1.5095149429,"h":1.5142822866,"l":1.495647446,"c":1.5022833185,"v":462173.4227424977,"t":1718773200}
{"o":1.5022833185,"h":1.5222333653,"l":1.4990872017,"c":1.5195186567,"v":478705.8173278506,"t":1718776800}
{"o":1.5195186567,"h":1.5224517207,"l":1.5001516219,"c":1.502262864,"v":412127.7741723481,"t":1718780400}
{"o":1.502262864,"h":1.5048835301,"l":1.4861778257,"c":1.4886290124,"v":375312.0953068068,"t":1718784000}
{"o":1.4886290124,"h":1.494414581,"l":1.4781379073,"c":1.4861567948,"v":425268.0135228529,"t":1718787600}
{"o":1.4861567948,"h":1.4958310984,"l":1.4787495828,"c":1.4951269437,"v":408228.8013839965,"t":1718791200}
{"o":1.4951269437,"h":1.4974404359,"l":1.4690807036,"c":1.4800553568,"v":465443.9501931133,"t":1718794800}
{"o":1.4800553568,"h":1.4905217689,"l":1.4731361495,"c":1.485673823,"v":503396.1399329287,"t":1718798400}
{"o":1.485673823,"h":1.4888969641,"l":1.474671767,"c":1.474671767,"v":494518.9430948533,"t":1718802000}
{"o":1.474671767,"h":1.4759257146,"l":1.4536935457,"c":1.4635683582,"v":692863.1074394278,"t":1718805600}
{"o":1.4635683582,"h":1.4715642725,"l":1.4603945416,"c":1.4690103404,"v":576428.503609083,"t":1718809200}
{"o":1.4690103404,"h":1.4761762828,"l":1.4592527846,"c":1.4693028287,"v":577436.1919188334,"t":1718812800}
{"o":1.4693028287,"h":1.4942011457,"l":1.4667430934,"c":1.4790146947,"v":575685.0451259802,"t":1718816400}
{"o":1.4790146947,"h":1.4873214674,"l":1.4744785324,"c":1.4769014047,"v":570365.5879921335,"t":1718820000}
{"o":1.4769014047,"h":1.4775186802,"l":1.4547751312,"c":1.4665643163,"v":711618.8830868661,"t":1718823600}
{"o":1.4665643163,"h":1.4696658376,"l":1.4462711294,"c":1.4521741691,"v":818038.4780104681,"t":1718827200}
{"o":1.4521741691,"h":1.4595877918,"l":1.4448334662,"c":1.4564405471,"v":726572.611599026,"t":1718830800}
{"o":1.4564405471,"h":1.460066014,"l":1.4441493661,"c":1.4456077277,"v":550712.6674601582,"t":1718834400}
{"o":1.4456077277,"h":1.4573940991,"l":1.4435828894,"c":1.4546953776,"v":742537.7379283872,"t":1718838000}
{"o":1.4546953776,"h":1.4606398137,"l":1.4455222702,"c":1.4514394174,"v":702462.8645887438,"t":1718841600}
{"o":1.4514394174,"h":1.4729892727,"l":1.4437566833,"c":1.4498444189,"v":665485.3233646177,"t":1718845200}
{"o":1.4498444189,"h":1.4513375801,"l":1.4355428857,"c":1.4426328586,"v":523972.4407418393,"t":1718848800}
{"o":1.4426328586,"h":1.4435463449,"l":1.4225706392,"c":1.4272494902,"v":462634.6483037241,"t":1718852400}
{"o":1.4272494902,"h":1.4478771267,"l":1.4213730342,"c":1.4405342595,"v":497668.2398616,"t":1718856000}
{"o":1.4405342595,"h":1.4629685647,"l":1.4404922114,"c":1.4588782738,"v":547253.350028254,"t":1718859600}
{"o":1.4588782738,"h":1.4699371198,"l":1.4517383104,"c":1.4547785303,"v":536326.1119048924,"t":1718863200}
{"o":1.4547785303,"h":1.4811020364,"l":1.4524536655,"c":1.47051091,"v":593170.9387159455,"t":1718866800}
{"o":1.47051091,"h":1.4773824687,"l":1.4636039584,"c":1.4773824687,"v":500363.4681887181,"t":1718870400}
{"o":1.4773824687,"h":1.4809471766,"l":1.4713516888,"c":1.4741797985,"v":554281.7381593672,"t":1718874000}
{"o":1.4741797985,"h":1.4962787158,"l":1.4676424166,"c":1.4936168944,"v":606902.8089241495,"t":1718877600}
{"o":1.4936168944,"h":1.5163725977,"l":1.4864184104,"c":1.4944082167,"v":660325.4434199677,"t":1718881200}
{"o":1.4944082167,"h":1.5034393378,"l":1.4828546887,"c":1.4832122385,"v":636721.1833436682,"t":1718884800}
{"o":1.4832122385,"h":1.4906873489,"l":1.4459180359,"c":1.4482103582,"v":714621.7099336551,"t":1718888400}
{"o":1.4482103582,"h":1.4494392106,"l":1.4229369686,"c":1.442807434,"v":890319.2829467211,"t":1718892000}
{"o":1.442807434,"h":1.4466999186,"l":1.4280473532,"c":1.42955845,"v":732763.6008185348,"t":1718895600}
{"o":1.42955845,"h":1.4373139819,"l":1.4150874686,"c":1.4294841386,"v":778566.522054116,"t":1718899200}
{"o":1.4294841386,"h":1.4473465568,"l":1.4242021523,"c":1.444630658,"v":710130.9560065056,"t":1718902800}
{"o":1.444630658,"h":1.4573224793,"l":1.4396464854,"c":1.4402755675,"v":751070.0531074601,"t":1718906400}
{"o":1.4402755675,"h":1.4436469263,"l":1.4316940134,"c":1.4392403088,"v":599792.3404453034,"t":1718910000}
{"o":1.4392403088,"h":1.4434586713,"l":1.4330243953,"c":1.4399946084,"v":699309.3111832642,"t":1718913600}
{"o":1.4399946084,"h":1.4474267184,"l":1.4332238572,"c":1.4343568534,"v":480742.4872693023,"t":1718917200}
{"o":1.4343568534,"h":1.4424329233,"l":1.4326630937,"c":1.4363998167,"v":457056.1335925082,"t":1718920800}
{"o":1.4363998167,"h":1.4402672707,"l":1.4305459525,"c":1.4318827137,"v":440148.2640492231,"t":1718924400}
{"o":1.4318827137,"h":1.438246709,"l":1.4182160064,"c":1.4268769324,"v":561612.6419469021,"t":1718928000}
{"o":1.4268769324,"h":1.4427849417,"l":1.4218196882,"c":1.440298937,"v":546911.5877199897,"t":1718931600}
{"o":1.440298937,"h":1.4461991327,"l":1.4256019459,"c":1.4269749186,"v":420659.4853213294,"t":1718935200}
{"o":1.4269749186,"h":1.4278957362,"l":1.4132314419,"c":1.4230249149,"v":491882.4545111312,"t":1718938800}
{"o":1.4230249149,"h":1.4296866528,"l":1.4145334441,"c":1.4276158993,"v":480997.8888599278,"t":1718942400}
{"o":1.4276158993,"h":1.4288610519,"l":1.4177348558,"c":1.4266935717,"v":414319.3753615487,"t":1718946000}
{"o":1.4266935717,"h":1.4291022711,"l":1.4165050664,"c":1.421616048,"v":427807.6229562222,"t":1718949600}
{"o":1.421616048,"h":1.427320372,"l":1.4017583429,"c":1.4097081872,"v":437877.9012488991,"t":1718953200}
{"o":1.4097081872,"h":1.4147072755,"l":1.3897000073,"c":1.3954280918,"v":578027.9554436402,"t":1718956800}
{"o":1.3954280918,"h":1.4232924055,"l":1.3934170317,"c":1.4193279495,"v":586162.6507610297,"t":1718960400}
{"o":1.4193279495,"h":1.4242203664,"l":1.4124721527,"c":1.4163320769,"v":473740.9293246336,"t":1718964000}
{"o":1.4163320769,"h":1.4235596654,"l":1.4115295782,"c":1.4166292454,"v":456356.5610069007,"t":1718967600}
{"o":1.4166292454,"h":1.421689559,"l":1.4004249759,"c":1.4073892414,"v":583847.4264004388,"t":1718971200}
{"o":1.4073892414,"h":1.4078878883,"l":1.3789719439,"c":1.395919716,"v":691174.8948804826,"t":1718974800}
{"o":1.395919716,"h":1.4315721506,"l":1.3894709907,"c":1.425766951,"v":686777.9611370015,"t":1718978400}
{"o":1.425766951,"h":1.4354812124,"l":1.400104744,"c":1.4093942376,"v":696780.1295879476,"t":1718982000}
{"o":1.4093942376,"h":1.4130160126,"l":1.3986523052,"c":1.404171791,"v":504741.7139707824,"t":1718985600}
{"o":1.404171791,"h":1.4060220339,"l":1.3838560732,"c":1.3850904782,"v":546991.7705366635,"t":1718989200}
{"o":1.3850904782,"h":1.4206413847,"l":1.3795752203,"c":1.4198781829,"v":745649.4798288029,"t":1718992800}
{"o":1.4198781829,"h":1.4364890508,"l":1.4107192214,"c":1.423454322,"v":586391.1847411123,"t":1718996400}
{"o":1.423454322,"h":1.4461995596,"l":1.4224537803,"c":1.4310627707,"v":526733.267834801,"t":1719000000}
{"o":1.4310627707,"h":1.4421809556,"l":1.414520889,"c":1.4352777069,"v":511084.5779442755,"t":1719003600}
{"o":1.4352777069,"h":1.4481042411,"l":1.4286715433,"c":1.4464310519,"v":476468.0751924975,"t":1719007200}
{"o":1.4464310519,"h":1.4527338664,"l":1.4345912788,"c":1.4440380235,"v":495108.2829781219,"t":1719010800}
{"o":1.4440380235,"h":1.4454183669,"l":1.4274767401,"c":1.4333257589,"v":346107.5434436238,"t":1719014400}
{"o":1.4333257589,"h":1.4396156222,"l":1.4292467551,"c":1.4343496892,"v":310280.7557384344,"t":1719018000}
{"o":1.4343496892,"h":1.4515636391,"l":1.4334690082,"c":1.4480950194,"v":339961.0151104587,"t":1719021600}
{"o":1.4480950194,"h":1.4519701164,"l":1.4402659455,"c":1.4498419823,"v":356936.1438145908,"t":1719025200}
{"o":1.4498419823,"h":1.45222822,"l":1.4454403376,"c":1.4504377128,"v":357053.5185238914,"t":1719028800}
{"o":1.4504377128,"h":1.4602501761,"l":1.4479267994,"c":1.4589278337,"v":373566.0344913713,"t":1719032400}
{"o":1.4589278337,"h":1.4716892981,"l":1.4511066178,"c":1.4517072198,"v":378637.9405437256,"t":1719036000}
{"o":1.4517072198,"h":1.454299206,"l":1.4433199261,"c":1.4463684908,"v":342989.0086840007,"t":1719039600}
{"o":1.4463684908,"h":1.4476456464,"l":1.4351428819,"c":1.4374773839,"v":357779.6219246773,"t":1719043200}
{"o":1.4374773839,"h":1.4441670656,"l":1.4343155972,"c":1.4427163271,"v":335225.8714462725,"t":1719046800}
{"o":1.4427163271,"h":1.4447920934,"l":1.436680055,"c":1.4400893347,"v":317749.7972583974,"t":1719050400}
{"o":1.4400893347,"h":1.4444731404,"l":1.4351542415,"c":1.4429538725,"v":314611.6149943193,"t":1719054000}
{"o":1.4429538725,"h":1.4459029703,"l":1.4398430697,"c":1.4404872591,"v":323864.9213633508,"t":1719057600}
{"o":1.4404872591,"h":1.4424292151,"l":1.4357620498,"c":1.4377909091,"v":364104.3761681793,"t":1719061200}
{"o":1.4377909091,"h":1.4458532829,"l":1.4377909091,"c":1.4428957402,"v":361825.9348575255,"t":1719064800}
{"o":1.4428957402,"h":1.4451608375,"l":1.4371387741,"c":1.4398879788,"v":495972.2596158684,"t":1719068400}
{"o":1.4398879788,"h":1.4448947534,"l":1.437190386,"c":1.4447340219,"v":403156.2790727274,"t":1719072000}
{"o":1.4447340219,"h":1.4483128603,"l":1.4371812133,"c":1.4379254516,"v":353723.1121206234,"t":1719075600}
{"o":1.4379254516,"h":1.4413016522,"l":1.4370614714,"c":1.4394033311,"v":331254.1444796327,"t":1719079200}
{"o":1.4394033311,"h":1.4431879576,"l":1.4373932399,"c":1.4429057948,"v":385758.9191291651,"t":1719082800}
{"o":1.4429057948,"h":1.4436469713,"l":1.4376533198,"c":1.4402538875,"v":398977.8594414704,"t":1719086400}
{"o":1.4402538875,"h":1.4432528207,"l":1.4390071932,"c":1.4431852782,"v":345204.9878640978,"t":1719090000}
{"o":1.4431852782,"h":1.4443589321,"l":1.4385476323,"c":1.4406244724,"v":328290.262908618,"t":1719093600}
{"o":1.4406244724,"h":1.4412321074,"l":1.4282214844,"c":1.4343039234,"v":323478.6107779967,"t":1719097200}
{"o":1.4343039234,"h":1.448968017,"l":1.4331870266,"c":1.4443353304,"v":398460.890688222,"t":1719100800}
{"o":1.4443353304,"h":1.4512334007,"l":1.4398622283,"c":1.4475963262,"v":368275.5655954111,"t":1719104400}
{"o":1.4475963262,"h":1.4495160566,"l":1.4403396731,"c":1.4455900672,"v":373292.221549905,"t":1719108000}
{"o":1.4455900672,"h":1.4505967895,"l":1.4419128652,"c":1.4455820379,"v":339105.5957893952,"t":1719111600}
{"o":1.4455820379,"h":1.4487401653,"l":1.4436615737,"c":1.4436722559,"v":287188.4996723357,"t":1719115200}
{"o":1.4436722559,"h":1.4471948064,"l":1.4400503827,"c":1.4423393923,"v":279278.691719629,"t":1719118800}
{"o":1.4423393923,"h":1.4451657162,"l":1.4408198139,"c":1.4418518356,"v":296286.0257183347,"t":1719122400}
{"o":1.4418518356,"h":1.4464500222,"l":1.441227861,"c":1.4459500556,"v":267885.9023440448,"t":1719126000}
{"o":1.4459500556,"h":1.4462894677,"l":1.4421205749,"c":1.4434983967,"v":248740.7941037841,"t":1719129600}
{"o":1.4434983967,"h":1.4461337917,"l":1.4395868747,"c":1.4442701297,"v":278340.0608626865,"t":1719133200}
{"o":1.4442701297,"h":1.4455972495,"l":1.4348208635,"c":1.436147408,"v":292439.5103867667,"t":1719136800}
{"o":1.436147408,"h":1.4403040304,"l":1.431990415,"c":1.4381042457,"v":349624.8610917766,"t":1719140400}
{"o":1.4381042457,"h":1.4417846727,"l":1.435298937,"c":1.435405952,"v":368233.4052978224,"t":1719144000}
{"o":1.435405952,"h":1.4404420412,"l":1.4310795615,"c":1.4331392546,"v":347224.1597561518,"t":1719147600}
{"o":1.4331392546,"h":1.4338108751,"l":1.4170877071,"c":1.4183152943,"v":427703.0384076782,"t":1719151200}
{"o":1.4183152943,"h":1.423359812,"l":1.4094727959,"c":1.4114071461,"v":429230.9772564804,"t":1719154800}
{"o":1.4114071461,"h":1.4170291684,"l":1.3955584889,"c":1.4020670999,"v":507774.3870675993,"t":1719158400}
{"o":1.4020670999,"h":1.4120415525,"l":1.3998465921,"c":1.4072715381,"v":484891.981840356,"t":1719162000}
{"o":1.4072715381,"h":1.4153449001,"l":1.4066967742,"c":1.4132621463,"v":394146.8033080046,"t":1719165600}
{"o":1.4132621463,"h":1.4214465934,"l":1.4085884392,"c":1.4102819011,"v":363040.9072457933,"t":1719169200}
{"o":1.4102819011,"h":1.4108248739,"l":1.3852353862,"c":1.3998777767,"v":569587.0614111288,"t":1719172800}
{"o":1.3998777767,"h":1.4038535937,"l":1.3888281635,"c":1.4003264067,"v":488248.2481880004,"t":1719176400}
{"o":1.4003264067,"h":1.400612646,"l":1.3792778701,"c":1.3852029541,"v":508051.0527174894,"t":1719180000}
{"o":1.3852029541,"h":1.3883002044,"l":1.3740319188,"c":1.3796280227,"v":410132.9546926764,"t":1719183600}
{"o":1.3796280227,"h":1.3921031098,"l":1.374285852,"c":1.3837210833,"v":466617.1739678488,"t":1719187200}
{"o":1.3837210833,"h":1.3857465957,"l":1.3556373211,"c":1.3696091965,"v":597136.3858381312,"t":1719190800}
{"o":1.3696091965,"h":1.3743782944,"l":1.351877639,"c":1.3591763806,"v":449031.6483925479,"t":1719194400}
{"o":1.3591763806,"h":1.3686836213,"l":1.3518681306,"c":1.3539810262,"v":422332.2836663802,"t":1719198000}
{"o":1.3539810262,"h":1.3587907099,"l":1.3441928489,"c":1.3521954765,"v":453637.4655519248,"t":1719201600}
{"o":1.3521954765,"h":1.3548068133,"l":1.3212201741,"c":1.3288497414,"v":622494.1520758943,"t":1719205200}
{"o":1.3288497414,"h":1.3422382318,"l":1.3286227987,"c":1.3402246487,"v":440261.3584233884,"t":1719208800}
{"o":1.3402246487,"h":1.3500343599,"l":1.3336990174,"c":1.3429353486,"v":382915.2831257889,"t":1719212400}
{"o":1.3429353486,"h":1.3587391097,"l":1.3361568784,"c":1.3505259181,"v":418898.7489984193,"t":1719216000}
{"o":1.3505259181,"h":1.3578459619,"l":1.3066382485,"c":1.3526853887,"v":745340.599992511,"t":1719219600}
{"o":1.3526853887,"h":1.3662910429,"l":1.3508646444,"c":1.360902901,"v":644432.3649668086,"t":1719223200}
{"o":1.360902901,"h":1.367631447,"l":1.3504439404,"c":1.363939794,"v":454956.0729916082,"t":1719226800}
{"o":1.363939794,"h":1.3823189485,"l":1.3595864569,"c":1.3757451143,"v":553352.9031893713,"t":1719230400}
{"o":1.3757451143,"h":1.3898723626,"l":1.3542303085,"c":1.3844995645,"v":668706.2461313547,"t":1719234000}
{"o":1.3844995645,"h":1.3936334083,"l":1.3694984477,"c":1.3783243342,"v":695096.1163504593,"t":1719237600}
{"o":1.3783243342,"h":1.3843794908,"l":1.3319562262,"c":1.3550591785,"v":1016936.6862056536,"t":1719241200}
{"o":1.3550591785,"h":1.3681313414,"l":1.3500557362,"c":1.3584420278,"v":818111.8721249488,"t":1719244800}
{"o":1.3584420278,"h":1.3882849664,"l":1.354488069,"c":1.3749458674,"v":1089992.1217538279,"t":1719248400}
{"o":1.3749458674,"h":1.397533006,"l":1.3575996141,"c":1.3974982651,"v":818289.227755405,"t":1719252000}
{"o":1.3974982651,"h":1.3979754098,"l":1.3603570215,"c":1.3664505786,"v":812952.5220827836,"t":1719255600}
{"o":1.3664505786,"h":1.3836279835,"l":1.344346662,"c":1.3757499905,"v":1116086.6965891081,"t":1719259200}
{"o":1.3757499905,"h":1.4092137853,"l":1.3733482496,"c":1.4044264899,"v":1028591.4933070021,"t":1719262800}
{"o":1.4044264899,"h":1.4103630595,"l":1.3963534909,"c":1.3970026408,"v":668711.2929655515,"t":1719266400}
{"o":1.3970026408,"h":1.4231616212,"l":1.3969725103,"c":1.4200077235,"v":661468.6557645261,"t":1719270000}
{"o":1.4200077235,"h":1.4272717039,"l":1.4138551955,"c":1.4201416785,"v":620091.1826388822,"t":1719273600}
{"o":1.4201416785,"h":1.4219901264,"l":1.4078952243,"c":1.4182191994,"v":583805.1727418144,"t":1719277200}
{"o":1.4182191994,"h":1.4313405653,"l":1.4115371716,"c":1.4272099604,"v":527679.7226614973,"t":1719280800}
{"o":1.4272099604,"h":1.465560183,"l":1.4235956725,"c":1.4574941463,"v":708946.9036638374,"t":1719284400}
{"o":1.4574941463,"h":1.4640500454,"l":1.4494882072,"c":1.4629706994,"v":493351.5562891437,"t":1719288000}
{"o":1.4629706994,"h":1.4687267885,"l":1.4534513642,"c":1.4565505652,"v":535346.9763955515,"t":1719291600}
{"o":1.4565505652,"h":1.4613500966,"l":1.4517051792,"c":1.4594074861,"v":432165.8940534461,"t":1719295200}
{"o":1.4594074861,"h":1.463029772,"l":1.4451002221,"c":1.4460658091,"v":433991.3365438864,"t":1719298800}
{"o":1.4460658091,"h":1.4523468061,"l":1.4310465535,"c":1.441386329,"v":403402.2644858253,"t":1719302400}
{"o":1.441386329,"h":1.4760574041,"l":1.4375984871,"c":1.4704004736,"v":535593.1456896347,"t":1719306000}
{"o":1.4704004736,"h":1.492672779,"l":1.4644585053,"c":1.4887819473,"v":518886.8020460387,"t":1719309600}
{"o":1.4887819473,"h":1.4900476375,"l":1.4717960352,"c":1.4785144407,"v":505493.4882957159,"t":1719313200}
{"o":1.4785144407,"h":1.4822593506,"l":1.4640746916,"c":1.4665389379,"v":539777.2560155465,"t":1719316800}
{"o":1.4665389379,"h":1.4778101701,"l":1.4642563953,"c":1.4679400187,"v":606579.8428677686,"t":1719320400}
{"o":1.4679400187,"h":1.4933722585,"l":1.4663659564,"c":1.4825084816,"v":632791.2950821485,"t":1719324000}
{"o":1.4825084816,"h":1.5073602452,"l":1.4733790585,"c":1.4962341394,"v":713459.493786009,"t":1719327600}
{"o":1.4962341394,"h":1.4983655146,"l":1.4725247025,"c":1.4755988388,"v":638036.2390354212,"t":1719331200}
{"o":1.4755988388,"h":1.4892315732,"l":1.4731068708,"c":1.473851182,"v":509579.0531711516,"t":1719334800}
{"o":1.473851182,"h":1.4959435862,"l":1.4703313939,"c":1.4935236299,"v":561803.0956931362,"t":1719338400}
{"o":1.4935236299,"h":1.4965386432,"l":1.4840707629,"c":1.4891421511,"v":497392.2694201638,"t":1719342000}
{"o":1.4891421511,"h":1.491566093,"l":1.4817791083,"c":1.4840779299,"v":466819.8543719609,"t":1719345600}
{"o":1.4840779299,"h":1.4840779299,"l":1.4722472552,"c":1.4736808893,"v":461793.552752545,"t":1719349200}
{"o":1.4736808893,"h":1.4823035306,"l":1.4648212026,"c":1.468487227,"v":519073.5309812759,"t":1719352800}
{"o":1.468487227,"h":1.4845717472,"l":1.4573817347,"c":1.4649890278,"v":586342.7647808127,"t":1719356400}
{"o":1.4649890278,"h":1.4724561149,"l":1.460985505,"c":1.4640475978,"v":469452.1303482301,"t":1719360000}
{"o":1.4640475978,"h":1.4961177347,"l":1.4619965068,"c":1.4916358697,"v":562593.9291904753,"t":1719363600}
{"o":1.4916358697,"h":1.5063514113,"l":1.4867986167,"c":1.489941555,"v":518708.0726828961,"t":1719367200}
{"o":1.489941555,"h":1.4944426076,"l":1.4785727133,"c":1.4858114044,"v":472808.488622178,"t":1719370800}
{"o":1.4858114044,"h":1.4893849316,"l":1.4684092871,"c":1.4690189112,"v":449732.8386650042,"t":1719374400}
{"o":1.4690189112,"h":1.4765580783,"l":1.46274963,"c":1.4678686639,"v":648044.2771772658,"t":1719378000}
{"o":1.4678686639,"h":1.4757436982,"l":1.4653972291,"c":1.4691811366,"v":447327.1897888617,"t":1719381600}
{"o":1.4691811366,"h":1.4818758412,"l":1.4675482209,"c":1.4797102669,"v":393840.9250043111,"t":1719385200}
{"o":1.4797102669,"h":1.4826958433,"l":1.4606860876,"c":1.4645682093,"v":359516.4184246243,"t":1719388800}
{"o":1.4645682093,"h":1.4719811819,"l":1.4612404007,"c":1.4686037835,"v":361034.837067995,"t":1719392400}
{"o":1.4686037835,"h":1.4712349015,"l":1.4594121309,"c":1.4667606621,"v":389920.192721538,"t":1719396000}
{"o":1.4667606621,"h":1.4768475666,"l":1.4648843052,"c":1.4720055615,"v":487560.2253684623,"t":1719399600}
{"o":1.4720055615,"h":1.4772494739,"l":1.4645318946,"c":1.4695575184,"v":460968.9655518942,"t":1719403200}
{"o":1.4695575184,"h":1.4906309097,"l":1.4652454192,"c":1.4881706497,"v":588721.8791930111,"t":1719406800}
{"o":1.4881706497,"h":1.4968228888,"l":1.4754188708,"c":1.479489913,"v":584629.3757715005,"t":1719410400}
{"o":1.479489913,"h":1.4804254885,"l":1.4598176102,"c":1.4693950413,"v":580436.8399649501,"t":1719414000}
{"o":1.4693950413,"h":1.4746948134,"l":1.4551917138,"c":1.4591539226,"v":533692.7031001817,"t":1719417600}
{"o":1.4591539226,"h":1.4635622211,"l":1.3930513192,"c":1.4617115409,"v":930262.292969802,"t":1719421200}
{"o":1.4617115409,"h":1.463138077,"l":1.4492938081,"c":1.4557763978,"v":464650.4179121269,"t":1719424800}
{"o":1.4557763978,"h":1.4782768727,"l":1.4519075068,"c":1.4773493753,"v":562250.2741247015,"t":1719428400}
{"o":1.4773493753,"h":1.485167724,"l":1.4614752434,"c":1.470136328,"v":540255.9408314122,"t":1719432000}
{"o":1.470136328,"h":1.4793868132,"l":1.4658196181,"c":1.4762457339,"v":521393.6065382551,"t":1719435600}
{"o":1.4762457339,"h":1.4848352809,"l":1.4689067527,"c":1.4735746007,"v":486953.9289465853,"t":1719439200}
{"o":1.4735746007,"h":1.4755988674,"l":1.4626793909,"c":1.4676533339,"v":435502.0215435317,"t":1719442800}
{"o":1.4676533339,"h":1.4742954685,"l":1.4588802955,"c":1.4673638153,"v":425784.0746213481,"t":1719446400}
{"o":1.4673638153,"h":1.4698866998,"l":1.460362162,"c":1.4640827934,"v":431230.5989430818,"t":1719450000}
{"o":1.4640827934,"h":1.4687651851,"l":1.4543022168,"c":1.467688288,"v":401272.6868949856,"t":1719453600}
{"o":1.467688288,"h":1.4789626676,"l":1.4638853928,"c":1.4747309817,"v":389680.8060685179,"t":1719457200}
{"o":1.4747309817,"h":1.477660815,"l":1.467999532,"c":1.469147817,"v":413069.5431615208,"t":1719460800}
{"o":1.469147817,"h":1.471397568,"l":1.4579115163,"c":1.4604944296,"v":397335.7328789832,"t":1719464400}
{"o":1.4604944296,"h":1.4617717886,"l":1.4497178293,"c":1.4570311106,"v":452482.7794785561,"t":1719468000}
{"o":1.4570311106,"h":1.4609466407,"l":1.4529908658,"c":1.4578230063,"v":378104.9674950312,"t":1719471600}
{"o":1.4578230063,"h":1.4626918687,"l":1.4530784348,"c":1.4624256139,"v":389315.7218706553,"t":1719475200}
{"o":1.4624256139,"h":1.484321266,"l":1.4585740508,"c":1.4831036989,"v":476763.0993676954,"t":1719478800}
{"o":1.4831036989,"h":1.4950713859,"l":1.4789055979,"c":1.4836324513,"v":549395.8840644056,"t":1719482400}
{"o":1.4836324513,"h":1.4967353826,"l":1.4833307395,"c":1.490961057,"v":540260.2741861476,"t":1719486000}
{"o":1.490961057,"h":1.5046140163,"l":1.4860415456,"c":1.4968346103,"v":594612.8690208887,"t":1719489600}
{"o":1.4968346103,"h":1.6100293356,"l":1.4955621284,"c":1.5866659732,"v":1655677.0618495662,"t":1719493200}
{"o":1.5866659732,"h":1.6216902708,"l":1.5810596999,"c":1.5861190847,"v":1092830.6652880488,"t":1719496800}
{"o":1.5861190847,"h":1.5942148295,"l":1.5661814845,"c":1.5840930089,"v":699391.8907179279,"t":1719500400}
{"o":1.5840930089,"h":1.5899706849,"l":1.5719850286,"c":1.5849575313,"v":586897.5464572568,"t":1719504000}
{"o":1.5849575313,"h":1.5940258926,"l":1.5767538459,"c":1.5890621774,"v":685150.6447613162,"t":1719507600}
{"o":1.5890621774,"h":1.601973929,"l":1.5822140409,"c":1.5944967447,"v":771817.3681589884,"t":1719511200}
{"o":1.5944967447,"h":1.5967457086,"l":1.5821301387,"c":1.5909503867,"v":682958.2167354684,"t":1719514800}
{"o":1.5909503867,"h":1.6044444457,"l":1.5842595456,"c":1.6024685923,"v":584353.7356636558,"t":1719518400}
{"o":1.6024685923,"h":1.6197438357,"l":1.59163533,"c":1.6075516454,"v":602113.2754830283,"t":1719522000}
{"o":1.6075516454,"h":1.6121017398,"l":1.6016061434,"c":1.6096093942,"v":539573.1511068018,"t":1719525600}
{"o":1.6096093942,"h":1.6122870778,"l":1.5971605327,"c":1.6043352175,"v":509007.6516041285,"t":1719529200}
{"o":1.6043352175,"h":1.6070757705,"l":1.5782890767,"c":1.5825169154,"v":490881.2660595884,"t":1719532800}
{"o":1.5825169154,"h":1.6157606182,"l":1.5780645408,"c":1.5975419794,"v":662225.304208091,"t":1719536400}
{"o":1.5975419794,"h":1.6017483504,"l":1.5706122704,"c":1.5767008919,"v":655068.1371851719,"t":1719540000}
{"o":1.5767008919,"h":1.5840809477,"l":1.5713432618,"c":1.581778935,"v":496831.3223995789,"t":1719543600}
{"o":1.581778935,"h":1.5853814955,"l":1.5605151102,"c":1.5668558564,"v":464756.1359302525,"t":1719547200}
{"o":1.5668558564,"h":1.5713110366,"l":1.5369259439,"c":1.5464845777,"v":543517.9452426353,"t":1719550800}
{"o":1.5464845777,"h":1.5589502188,"l":1.542579493,"c":1.557102557,"v":496252.9059743796,"t":1719554400}
{"o":1.557102557,"h":1.5597457132,"l":1.5460031864,"c":1.5575794634,"v":461467.2160316024,"t":1719558000}
{"o":1.5575794634,"h":1.5661056315,"l":1.5514197664,"c":1.5593909655,"v":458715.9203421502,"t":1719561600}
{"o":1.5593909655,"h":1.5676343648,"l":1.5524631464,"c":1.563702721,"v":455326.6523440563,"t":1719565200}
{"o":1.563702721,"h":1.5669151925,"l":1.5527089597,"c":1.5582296856,"v":403637.8783148301,"t":1719568800}
{"o":1.5582296856,"h":1.5666463791,"l":1.5547585481,"c":1.5600663494,"v":433561.5382433856,"t":1719572400}
{"o":1.5600663494,"h":1.5740853,"l":1.5460820804,"c":1.5486277635,"v":563749.6788569157,"t":1719576000}
{"o":1.5486277635,"h":1.5603176436,"l":1.5332294521,"c":1.5388495668,"v":573131.0015367626,"t":1719579600}
{"o":1.5388495668,"h":1.5441361104,"l":1.5159086177,"c":1.5204249364,"v":623095.2653945617,"t":1719583200}
{"o":1.5204249364,"h":1.5580721752,"l":1.5098463768,"c":1.5349790584,"v":614054.8648736088,"t":1719586800}
{"o":1.5349790584,"h":1.5414298219,"l":1.5123171859,"c":1.5361318287,"v":613033.8993049259,"t":1719590400}
{"o":1.5361318287,"h":1.5362333798,"l":1.5046592797,"c":1.5138136944,"v":493049.3597974301,"t":1719594000}
{"o":1.5138136944,"h":1.5221086395,"l":1.5092969549,"c":1.5186796821,"v":434690.5213595994,"t":1719597600}
{"o":1.5186796821,"h":1.5217987022,"l":1.501770803,"c":1.5093666166,"v":463699.2444490284,"t":1719601200}
{"o":1.5093666166,"h":1.5178226996,"l":1.4973638592,"c":1.5009803305,"v":420145.4321463025,"t":1719604800}
{"o":1.5009803305,"h":1.5072322541,"l":1.4892903172,"c":1.5038523826,"v":409677.6624459887,"t":1719608400}
{"o":1.5038523826,"h":1.5071544828,"l":1.4981454712,"c":1.5003089966,"v":337820.8018292526,"t":1719612000}
{"o":1.5003089966,"h":1.5018703401,"l":1.4958021912,"c":1.4999428785,"v":304113.4127543673,"t":1719615600}
{"o":1.4999428785,"h":1.5162051017,"l":1.4993787186,"c":1.5110031228,"v":314571.5127793258,"t":1719619200}
{"o":1.5110031228,"h":1.5273436064,"l":1.5099265886,"c":1.5212189447,"v":332421.0840474538,"t":1719622800}
{"o":1.5212189447,"h":1.525427079,"l":1.5177438333,"c":1.5223102845,"v":279618.2181451457,"t":1719626400}
{"o":1.5223102845,"h":1.5238282864,"l":1.5164738934,"c":1.5191430314,"v":252933.7246434819,"t":1719630000}
{"o":1.5191430314,"h":1.5202950749,"l":1.5134189362,"c":1.5152899702,"v":236443.502609558,"t":1719633600}
{"o":1.5152899702,"h":1.5154482383,"l":1.5021291533,"c":1.5068901888,"v":303486.7050098387,"t":1719637200}
{"o":1.5068901888,"h":1.5145730826,"l":1.5068100297,"c":1.5125465299,"v":277835.85826878,"t":1719640800}
{"o":1.5125465299,"h":1.5272980543,"l":1.5125465299,"c":1.521980194,"v":285722.4509561798,"t":1719644400}
{"o":1.521980194,"h":1.5252192385,"l":1.5162096095,"c":1.5238277145,"v":287302.4521632218,"t":1719648000}
{"o":1.5238277145,"h":1.5305907457,"l":1.5184795321,"c":1.5305907457,"v":269048.2735992322,"t":1719651600}
{"o":1.5305907457,"h":1.5343226868,"l":1.527259764,"c":1.5287226328,"v":265174.9932190187,"t":1719655200}
{"o":1.5287226328,"h":1.5298374526,"l":1.5246997082,"c":1.5286622582,"v":254303.2171758135,"t":1719658800}
{"o":1.5286622582,"h":1.5326063868,"l":1.521918265,"c":1.5251179843,"v":261111.0117262311,"t":1719662400}
{"o":1.5251179843,"h":1.5268418844,"l":1.520606248,"c":1.5232500607,"v":298191.2301823256,"t":1719666000}
{"o":1.5232500607,"h":1.5283545834,"l":1.516677468,"c":1.5196907136,"v":300746.4317905959,"t":1719669600}
{"o":1.5196907136,"h":1.5298431333,"l":1.5155707302,"c":1.528723851,"v":300095.3056739158,"t":1719673200}
{"o":1.528723851,"h":1.529834788,"l":1.5208758039,"c":1.5240404557,"v":340613.4270629242,"t":1719676800}
{"o":1.5240404557,"h":1.526817024,"l":1.5185742892,"c":1.5258004856,"v":336913.5984507364,"t":1719680400}
{"o":1.5258004856,"h":1.526595957,"l":1.517821593,"c":1.5218783627,"v":328311.1617551131,"t":1719684000}
{"o":1.5218783627,"h":1.5227146196,"l":1.5093620685,"c":1.5185740171,"v":322411.690581953,"t":1719687600}
{"o":1.5185740171,"h":1.5195705329,"l":1.5083786971,"c":1.5111170331,"v":328815.8971633182,"t":1719691200}
{"o":1.5111170331,"h":1.5129511711,"l":1.5052380366,"c":1.5075454657,"v":282020.3192516362,"t":1719694800}
{"o":1.5075454657,"h":1.5096645433,"l":1.4968558371,"c":1.5007060006,"v":291597.0773526041,"t":1719698400}
{"o":1.5007060006,"h":1.5064781622,"l":1.4999409959,"c":1.5025176791,"v":264150.4083323982,"t":1719702000}
{"o":1.5025176791,"h":1.5116411286,"l":1.4997379668,"c":1.5083665563,"v":275636.4937047728,"t":1719705600}
{"o":1.5083665563,"h":1.5087473739,"l":1.4971408141,"c":1.5011463273,"v":283977.4625105291,"t":1719709200}
{"o":1.5011463273,"h":1.5020135008,"l":1.4816637895,"c":1.4881227521,"v":328013.2251454823,"t":1719712800}
{"o":1.4881227521,"h":1.4921710144,"l":1.4805031567,"c":1.4816658103,"v":349953.173545317,"t":1719716400}
{"o":1.4816658103,"h":1.4818591076,"l":1.4723315115,"c":1.4743473766,"v":310191.1651367667,"t":1719720000}
{"o":1.4743473766,"h":1.4767664696,"l":1.4699169337,"c":1.4747048214,"v":303584.1407391425,"t":1719723600}
{"o":1.4747048214,"h":1.4904732484,"l":1.4726361236,"c":1.4904732484,"v":337509.8959257356,"t":1719727200}
{"o":1.4904732484,"h":1.511853267,"l":1.4894860337,"c":1.5067881095,"v":360741.5157296062,"t":1719730800}
{"o":1.5067881095,"h":1.516071275,"l":1.5029311599,"c":1.5126348617,"v":297472.1432396491,"t":1719734400}
{"o":1.5126348617,"h":1.5183485092,"l":1.5088314386,"c":1.5102650554,"v":251038.9448004407,"t":1719738000}
{"o":1.5102650554,"h":1.5128840255,"l":1.5035729363,"c":1.5082105845,"v":261773.7309401337,"t":1719741600}
{"o":1.5082105845,"h":1.5155908587,"l":1.506958014,"c":1.5124692763,"v":260158.9135246228,"t":1719745200}
{"o":1.5124692763,"h":1.5166708224,"l":1.506305039,"c":1.5112353765,"v":296543.3127530197,"t":1719748800}
{"o":1.5112353765,"h":1.5261712227,"l":1.5104682034,"c":1.5254237341,"v":341978.0055594961,"t":1719752400}
{"o":1.5254237341,"h":1.526387239,"l":1.5181218281,"c":1.5227682821,"v":481594.4036294039,"t":1719756000}
{"o":1.5227682821,"h":1.5425963676,"l":1.5222520935,"c":1.5399807345,"v":432216.575410563,"t":1719759600}
{"o":1.5399807345,"h":1.5418175221,"l":1.5269222088,"c":1.5343118994,"v":353258.1991599718,"t":1719763200}
{"o":1.5343118994,"h":1.5454256293,"l":1.5326072925,"c":1.5438609629,"v":343613.0393215938,"t":1719766800}
{"o":1.5438609629,"h":1.5621914576,"l":1.5409532625,"c":1.5561510476,"v":363281.2037239273,"t":1719770400}
{"o":1.5561510476,"h":1.5574823584,"l":1.5489530971,"c":1.5524169753,"v":333778.8417277162,"t":1719774000}
{"o":1.5524169753,"h":1.5632340904,"l":1.547763647,"c":1.547763647,"v":363051.254459169,"t":1719777600}
{"o":1.547763647,"h":1.5516869375,"l":1.5422893868,"c":1.5484836568,"v":328981.6170087185,"t":1719781200}
{"o":1.5484836568,"h":1.5813889861,"l":1.5477430573,"c":1.5760457375,"v":445805.1287466913,"t":1719784800}
{"o":1.5760457375,"h":1.5780218163,"l":1.5682825539,"c":1.570980429,"v":323592.146289398,"t":1719788400}
{"o":1.570980429,"h":1.5870393683,"l":1.5645746579,"c":1.5844466187,"v":322473.1888511794,"t":1719792000}
{"o":1.5844466187,"h":1.5985130356,"l":1.5801436503,"c":1.5881334608,"v":441734.7603936631,"t":1719795600}
{"o":1.5881334608,"h":1.5950780369,"l":1.5760681669,"c":1.5801635471,"v":364058.0604139738,"t":1719799200}
{"o":1.5801635471,"h":1.5865234274,"l":1.5795504616,"c":1.5825913516,"v":284344.0761316629,"t":1719802800}
{"o":1.5825913516,"h":1.5883284807,"l":1.578673603,"c":1.5812988342,"v":403284.7591512884,"t":1719806400}
{"o":1.5812988342,"h":1.5917266744,"l":1.5807973928,"c":1.5875234206,"v":389780.3940744281,"t":1719810000}
{"o":1.5875234206,"h":1.5894255131,"l":1.5776356142,"c":1.5865385079,"v":361732.5119909856,"t":1719813600}
{"o":1.5865385079,"h":1.5943704987,"l":1.5814927841,"c":1.5896387706,"v":378734.3665523854,"t":1719817200}
{"o":1.5896387706,"h":1.5978586362,"l":1.5744455134,"c":1.5803288715,"v":374497.2024825448,"t":1719820800}
{"o":1.5803288715,"h":1.5867532317,"l":1.5743545441,"c":1.5844677957,"v":303245.6178442338,"t":1719824400}
{"o":1.5844677957,"h":1.5855276228,"l":1.5723861746,"c":1.5742656863,"v":317228.5880138518,"t":1719828000}
{"o":1.5742656863,"h":1.5755415589,"l":1.5636734645,"c":1.5663239862,"v":312230.5730282624,"t":1719831600}
{"o":1.5663239862,"h":1.5809373567,"l":1.5657786867,"c":1.5809257634,"v":333302.8321357722,"t":1719835200}
{"o":1.5809257634,"h":1.5925732016,"l":1.5685578244,"c":1.5761248936,"v":458200.3508804946,"t":1719838800}
{"o":1.5761248936,"h":1.586643439,"l":1.5675079633,"c":1.5845005035,"v":461829.9541639053,"t":1719842400}
{"o":1.5845005035,"h":1.5934711073,"l":1.5800812253,"c":1.5908991088,"v":399888.6083862022,"t":1719846000}
{"o":1.5908991088,"h":1.599699968,"l":1.5795675683,"c":1.5860115768,"v":490604.6222840588,"t":1719849600}
{"o":1.5860115768,"h":1.5930154302,"l":1.5765095069,"c":1.5874268067,"v":422519.593796148,"t":1719853200}
{"o":1.5874268067,"h":1.5957345297,"l":1.5787246134,"c":1.5840790358,"v":457905.127726763,"t":1719856800}
{"o":1.5840790358,"h":1.5855291699,"l":1.5719539981,"c":1.5801582003,"v":391986.091222704,"t":1719860400}
{"o":1.5801582003,"h":1.5878584454,"l":1.5781997444,"c":1.5821541897,"v":429861.3600527508,"t":1719864000}
{"o":1.5821541897,"h":1.5898684204,"l":1.5780017233,"c":1.5823649555,"v":354000.6609436262,"t":1719867600}
{"o":1.5823649555,"h":1.5842079459,"l":1.5649399789,"c":1.5739524168,"v":424422.091588226,"t":1719871200}
{"o":1.5739524168,"h":1.5774815733,"l":1.5663278699,"c":1.5724836854,"v":296975.8875372731,"t":1719874800}
{"o":1.5724836854,"h":1.5829742151,"l":1.5669399793,"c":1.5795737342,"v":378997.772715831,"t":1719878400}
{"o":1.5795737342,"h":1.5852281126,"l":1.5757106293,"c":1.5830581351,"v":323567.0457834785,"t":1719882000}
{"o":1.5830581351,"h":1.5982319754,"l":1.5824081118,"c":1.5976044142,"v":329367.6977945304,"t":1719885600}
{"o":1.5976044142,"h":1.6086693083,"l":1.5915089116,"c":1.5992552895,"v":358272.2388746009,"t":1719889200}
{"o":1.5992552895,"h":1.6069067119,"l":1.5957292602,"c":1.5964530675,"v":359453.3625188788,"t":1719892800}
{"o":1.5964530675,"h":1.6007095606,"l":1.5947051311,"c":1.5979570854,"v":265534.0385654679,"t":1719896400}
{"o":1.5979570854,"h":1.5991589275,"l":1.581787803,"c":1.5841462573,"v":302219.1010639521,"t":1719900000}
{"o":1.5841462573,"h":1.5843910191,"l":1.5756032165,"c":1.58044395,"v":285881.6187290272,"t":1719903600}
{"o":1.58044395,"h":1.5902874573,"l":1.5743663151,"c":1.5861055359,"v":291801.8463946781,"t":1719907200}
{"o":1.5861055359,"h":1.5914814204,"l":1.5831499006,"c":1.5897659423,"v":280388.5950274121,"t":1719910800}
{"o":1.5897659423,"h":1.5955337943,"l":1.5826795089,"c":1.5950830534,"v":325140.1508549242,"t":1719914400}
{"o":1.5950830534,"h":1.6090433057,"l":1.591323505,"c":1.6035408438,"v":353506.9522232205,"t":1719918000}
{"o":1.6035408438,"h":1.6240374894,"l":1.5962490475,"c":1.6139002237,"v":380865.9749163647,"t":1719921600}
{"o":1.6139002237,"h":1.6267044888,"l":1.5925345441,"c":1.5959513114,"v":505356.3095953551,"t":1719925200}
{"o":1.5959513114,"h":1.5996992708,"l":1.5782196916,"c":1.588897312,"v":521981.68838831,"t":1719928800}
{"o":1.588897312,"h":1.5972969662,"l":1.5827583649,"c":1.5908864357,"v":363797.9700532726,"t":1719932400}
{"o":1.5908864357,"h":1.5976132636,"l":1.582944332,"c":1.5964534118,"v":415275.0716169775,"t":1719936000}
{"o":1.5964534118,"h":1.6073555317,"l":1.5846701111,"c":1.6067551052,"v":377192.7208800667,"t":1719939600}
{"o":1.6067551052,"h":1.6456449923,"l":1.6067454913,"c":1.6395484527,"v":581817.168605841,"t":1719943200}
{"o":1.6395484527,"h":1.645920757,"l":1.6307701056,"c":1.6367953944,"v":417606.7925655396,"t":1719946800}
{"o":1.6367953944,"h":1.6442749299,"l":1.6323424878,"c":1.6409761665,"v":381720.7496608014,"t":1719950400}
{"o":1.6409761665,"h":1.6501974731,"l":1.6387040518,"c":1.6470923174,"v":379008.3016905046,"t":1719954000}
{"o":1.6470923174,"h":1.6587064195,"l":1.6470923174,"c":1.6574060196,"v":426719.6956516217,"t":1719957600}
{"o":1.6574060196,"h":1.661667494,"l":1.64715173,"c":1.6501485966,"v":333395.4830547936,"t":1719961200}
{"o":1.6501485966,"h":1.6555942748,"l":1.6436641503,"c":1.6449092838,"v":348149.0464593339,"t":1719964800}
{"o":1.6449092838,"h":1.6498653138,"l":1.6271792343,"c":1.6314762107,"v":392233.4102589199,"t":1719968400}
{"o":1.6314762107,"h":1.6373410987,"l":1.6246154796,"c":1.6307059465,"v":379555.4698628216,"t":1719972000}
{"o":1.6307059465,"h":1.6307258607,"l":1.6006924176,"c":1.613391896,"v":470600.438864796,"t":1719975600}
{"o":1.613391896,"h":1.6136568286,"l":1.5835400522,"c":1.5881502468,"v":433773.9189183369,"t":1719979200}
{"o":1.5881502468,"h":1.6016938442,"l":1.5865109326,"c":1.6009887943,"v":355010.1147950381,"t":1719982800}
{"o":1.6009887943,"h":1.6042447135,"l":1.5936132282,"c":1.5949709636,"v":324010.4082217272,"t":1719986400}
{"o":1.5949709636,"h":1.5965128732,"l":1.5692762075,"c":1.5697445956,"v":394168.6743788839,"t":1719990000}
{"o":1.5697445956,"h":1.5732912834,"l":1.5529219348,"c":1.5682333758,"v":386765.8445577747,"t":1719993600}
{"o":1.5682333758,"h":1.5777599852,"l":1.5657930136,"c":1.5696109798,"v":347306.0921983253,"t":1719997200}
{"o":1.5696109798,"h":1.5696407321,"l":1.5241154537,"c":1.544766908,"v":745778.1137089829,"t":1720000800}
{"o":1.544766908,"h":1.5470657729,"l":1.5299833302,"c":1.543501782,"v":531377.5968049475,"t":1720004400}
{"o":1.543501782,"h":1.543501782,"l":1.5097902817,"c":1.5172385138,"v":574868.0654576035,"t":1720008000}
{"o":1.5172385138,"h":1.5454438427,"l":1.5118025472,"c":1.5443036019,"v":605205.8278879094,"t":1720011600}
{"o":1.5443036019,"h":1.5464761242,"l":1.518311037,"c":1.5191587696,"v":523425.7642651403,"t":1720015200}
{"o":1.5191587696,"h":1.5312111917,"l":1.5112999046,"c":1.51919062,"v":543540.3510117116,"t":1720018800}
{"o":1.51919062,"h":1.5344003004,"l":1.5126354641,"c":1.5279542583,"v":531344.8877679564,"t":1720022400}
{"o":1.5279542583,"h":1.5312521206,"l":1.5152169569,"c":1.5227173519,"v":423864.2898625972,"t":1720026000}
{"o":1.5227173519,"h":1.5282481898,"l":1.5147507854,"c":1.5200503236,"v":507949.1727475985,"t":1720029600}
{"o":1.5200503236,"h":1.520662486,"l":1.4938499015,"c":1.5054233648,"v":674259.463797737,"t":1720033200}
{"o":1.5054233648,"h":1.5171158078,"l":1.4992341081,"c":1.500944796,"v":449854.5630484985,"t":1720036800}
{"o":1.500944796,"h":1.5234512837,"l":1.4931042613,"c":1.5195597507,"v":473242.4496856453,"t":1720040400}
{"o":1.5195597507,"h":1.5217661704,"l":1.5075513683,"c":1.5158578428,"v":384714.3465735487,"t":1720044000}
{"o":1.5158578428,"h":1.5160406433,"l":1.50499589,"c":1.5096890717,"v":366379.03216235,"t":1720047600}
{"o":1.5096890717,"h":1.5309288061,"l":1.5094126522,"c":1.5162901329,"v":398622.9926202913,"t":1720051200}
{"o":1.5162901329,"h":1.5180973838,"l":1.4268645794,"c":1.4390388217,"v":911354.5572387972,"t":1720054800}
{"o":1.4390388217,"h":1.4676497821,"l":1.425307473,"c":1.4612389857,"v":590325.7651318145,"t":1720058400}
{"o":1.4612389857,"h":1.4722062432,"l":1.4539797586,"c":1.4705173288,"v":385623.4620555942,"t":1720062000}
{"o":1.4705173288,"h":1.473081083,"l":1.4609309563,"c":1.4652682541,"v":320182.5476418,"t":1720065600}
{"o":1.4652682541,"h":1.4669903252,"l":1.4576803328,"c":1.4589298315,"v":323281.6738264275,"t":1720069200}
{"o":1.4589298315,"h":1.4593173144,"l":1.4358324853,"c":1.4440052108,"v":494629.9495688727,"t":1720072800}
{"o":1.4440052108,"h":1.4507187852,"l":1.4366997344,"c":1.4409574326,"v":501282.901825516,"t":1720076400}
{"o":1.4409574326,"h":1.4547697322,"l":1.424319393,"c":1.4517952279,"v":573967.9634972234,"t":1720080000}
{"o":1.4517952279,"h":1.4568095674,"l":1.4333706051,"c":1.4403830398,"v":552642.8083223833,"t":1720083600}
{"o":1.4403830398,"h":1.4418565689,"l":1.4191165773,"c":1.4403186817,"v":612034.7894975728,"t":1720087200}
{"o":1.4403186817,"h":1.4432869298,"l":1.4206329192,"c":1.423663074,"v":432090.9658292082,"t":1720090800}
{"o":1.423663074,"h":1.441898285,"l":1.4182160933,"c":1.4275984412,"v":505174.9807639095,"t":1720094400}
{"o":1.4275984412,"h":1.4322080031,"l":1.3916448151,"c":1.4285343051,"v":807402.5763075373,"t":1720098000}
{"o":1.4285343051,"h":1.4508313182,"l":1.4192265381,"c":1.4408487249,"v":568491.6172112636,"t":1720101600}
{"o":1.4408487249,"h":1.457773884,"l":1.4333755173,"c":1.4519397523,"v":512038.7461202969,"t":1720105200}
{"o":1.4519397523,"h":1.4524340079,"l":1.4368377884,"c":1.4507354235,"v":463616.5596921422,"t":1720108800}
{"o":1.4507354235,"h":1.4544059117,"l":1.4448966188,"c":1.4507522744,"v":414266.1775774296,"t":1720112400}
{"o":1.4507522744,"h":1.4509542029,"l":1.4342420369,"c":1.4380065356,"v":522155.5287312164,"t":1720116000}
{"o":1.4380065356,"h":1.4585170028,"l":1.4369480201,"c":1.4375370529,"v":531756.2959259801,"t":1720119600}
{"o":1.4375370529,"h":1.4487135925,"l":1.4306318713,"c":1.448346135,"v":421420.0892092537,"t":1720123200}
{"o":1.448346135,"h":1.4552652201,"l":1.4411209331,"c":1.4477686901,"v":415012.4048317102,"t":1720126800}
{"o":1.4477686901,"h":1.4518324772,"l":1.4200363842,"c":1.4206935049,"v":533189.272856831,"t":1720130400}
{"o":1.4206935049,"h":1.4218959329,"l":1.3653655934,"c":1.3717816749,"v":710010.1998925213,"t":1720134000}
{"o":1.3717816749,"h":1.3845013439,"l":1.3316379038,"c":1.3790080247,"v":957584.8472615435,"t":1720137600}
{"o":1.3790080247,"h":1.3843675063,"l":1.3471377496,"c":1.3804655937,"v":562516.5742446482,"t":1720141200}
{"o":1.3804655937,"h":1.380813486,"l":1.3094304052,"c":1.3323951032,"v":690802.9049176318,"t":1720144800}
{"o":1.3323951032,"h":1.3353421009,"l":1.3018673019,"c":1.32699483,"v":1040722.5816321212,"t":1720148400}
{"o":1.32699483,"h":1.360455609,"l":1.3013093098,"c":1.3460776536,"v":796729.7122081466,"t":1720152000}
{"o":1.3460776536,"h":1.3700445393,"l":1.3445079798,"c":1.3657426288,"v":482302.4567835736,"t":1720155600}
{"o":1.3657426288,"h":1.3659976025,"l":1.3360795651,"c":1.3422092431,"v":444240.1274185434,"t":1720159200}
{"o":1.3422092431,"h":1.3628947418,"l":1.333165698,"c":1.3601992366,"v":480863.3343849115,"t":1720162800}
{"o":1.3601992366,"h":1.3636225543,"l":1.3152860204,"c":1.3179819722,"v":435229.8058081821,"t":1720166400}
{"o":1.3179819722,"h":1.3576050856,"l":1.3103757271,"c":1.3539027887,"v":474554.3746619434,"t":1720170000}
{"o":1.3539027887,"h":1.3910903442,"l":1.3493927967,"c":1.3794199265,"v":538655.0911165734,"t":1720173600}
{"o":1.3794199265,"h":1.4036585656,"l":1.3776576039,"c":1.3958498219,"v":516325.6572265381,"t":1720177200}
{"o":1.3958498219,"h":1.4243010875,"l":1.3810884118,"c":1.382692059,"v":671616.0321222281,"t":1720180800}
{"o":1.382692059,"h":1.4323614511,"l":1.3783505047,"c":1.4297408168,"v":644175.8970774054,"t":1720184400}
{"o":1.4297408168,"h":1.43440407,"l":1.4053441261,"c":1.4242558413,"v":627980.5575979665,"t":1720188000}
{"o":1.4242558413,"h":1.4484047343,"l":1.4180355552,"c":1.4476328785,"v":785021.1133133317,"t":1720191600}
{"o":1.4476328785,"h":1.463103172,"l":1.4317083894,"c":1.444560267,"v":796391.6506689243,"t":1720195200}
{"o":1.444560267,"h":1.4540065088,"l":1.4344503774,"c":1.4480254543,"v":578673.147191552,"t":1720198800}
{"o":1.4480254543,"h":1.4590833362,"l":1.4390285094,"c":1.4566455752,"v":612166.731288582,"t":1720202400}
{"o":1.4566455752,"h":1.458486006,"l":1.4431526397,"c":1.4488652468,"v":465465.7425345539,"t":1720206000}
{"o":1.4488652468,"h":1.4545578463,"l":1.4404967291,"c":1.4521860883,"v":379920.6241171297,"t":1720209600}
{"o":1.4521860883,"h":1.4573171452,"l":1.4433621711,"c":1.4461812868,"v":395985.8762017559,"t":1720213200}
{"o":1.4461812868,"h":1.4527689139,"l":1.4385419243,"c":1.4408249407,"v":413716.2748283896,"t":1720216800}
{"o":1.4408249407,"h":1.4486129632,"l":1.4402055986,"c":1.4419913036,"v":415087.415124178,"t":1720220400}
{"o":1.4419913036,"h":1.480363721,"l":1.4330069374,"c":1.4492433744,"v":579113.3444109557,"t":1720224000}
{"o":1.4492433744,"h":1.4521287549,"l":1.4310446474,"c":1.43263687,"v":410339.2374010619,"t":1720227600}
{"o":1.43263687,"h":1.438273928,"l":1.4206393851,"c":1.4338420133,"v":395595.7704125076,"t":1720231200}
{"o":1.4338420133,"h":1.4475848145,"l":1.4328198502,"c":1.4425675507,"v":373894.4744577937,"t":1720234800}
{"o":1.4425675507,"h":1.4476579923,"l":1.4334078765,"c":1.4339958991,"v":358668.4851288762,"t":1720238400}
{"o":1.4339958991,"h":1.4481019955,"l":1.4336474484,"c":1.4430503375,"v":324160.5591193175,"t":1720242000}
{"o":1.4430503375,"h":1.4681019056,"l":1.4420738769,"c":1.4587198323,"v":342899.0087891023,"t":1720245600}
{"o":1.4587198323,"h":1.4768412818,"l":1.4554966216,"c":1.4704994124,"v":446444.1009294536,"t":1720249200}
{"o":1.4704994124,"h":1.4819539794,"l":1.4647864461,"c":1.471694537,"v":358725.1117361209,"t":1720252800}
{"o":1.471694537,"h":1.5023623084,"l":1.4676094528,"c":1.501319048,"v":421278.0026690328,"t":1720256400}
{"o":1.501319048,"h":1.5089891094,"l":1.4960966692,"c":1.4995342597,"v":410798.6274721554,"t":1720260000}
{"o":1.4995342597,"h":1.5006498396,"l":1.4867640664,"c":1.4890553773,"v":350307.412450643,"t":1720263600}
{"o":1.4890553773,"h":1.4936823779,"l":1.4790769129,"c":1.4892790325,"v":410534.8503348998,"t":1720267200}
{"o":1.4892790325,"h":1.506278603,"l":1.4834467654,"c":1.4956833271,"v":485127.3238838759,"t":1720270800}
{"o":1.4956833271,"h":1.504750875,"l":1.4838712358,"c":1.500481168,"v":519563.1567622553,"t":1720274400}
{"o":1.500481168,"h":1.525513627,"l":1.4951932157,"c":1.5226615506,"v":594053.563571525,"t":1720278000}
{"o":1.5226615506,"h":1.5407537568,"l":1.5116174046,"c":1.5288827025,"v":579379.4004278713,"t":1720281600}
{"o":1.5288827025,"h":1.5352150415,"l":1.5222998681,"c":1.5285048621,"v":509760.6427510891,"t":1720285200}
{"o":1.5285048621,"h":1.5310592051,"l":1.5215471752,"c":1.5286036649,"v":442912.5621875931,"t":1720288800}
{"o":1.5286036649,"h":1.5356873067,"l":1.5246166961,"c":1.5325979357,"v":369072.9621721618,"t":1720292400}
{"o":1.5325979357,"h":1.5427386677,"l":1.5258411084,"c":1.5294157503,"v":406285.5631922735,"t":1720296000}
{"o":1.5294157503,"h":1.5484068978,"l":1.5287231641,"c":1.5348455937,"v":457760.1256534689,"t":1720299600}
{"o":1.5348455937,"h":1.5458024734,"l":1.5343920062,"c":1.5442370409,"v":449575.7026876512,"t":1720303200}
{"o":1.5442370409,"h":1.5461232707,"l":1.532002565,"c":1.5349238541,"v":359728.6974145039,"t":1720306800}
{"o":1.5349238541,"h":1.5381624345,"l":1.5141815494,"c":1.5155520539,"v":382506.2548818088,"t":1720310400}
{"o":1.5155520539,"h":1.5250165381,"l":1.5044699071,"c":1.5153515384,"v":461224.8543372881,"t":1720314000}
{"o":1.5153515384,"h":1.5349469165,"l":1.5149193855,"c":1.5298617537,"v":347504.0991042362,"t":1720317600}
{"o":1.5298617537,"h":1.5307193727,"l":1.5116991852,"c":1.5251764779,"v":298590.8270201233,"t":1720321200}
{"o":1.5251764779,"h":1.525240572,"l":1.494535189,"c":1.4962443377,"v":326284.9603330623,"t":1720324800}
{"o":1.4962443377,"h":1.5067852282,"l":1.4867490679,"c":1.5034447201,"v":341075.614035044,"t":1720328400}
{"o":1.5034447201,"h":1.5133828275,"l":1.4987214309,"c":1.5001053774,"v":356715.5333780599,"t":1720332000}
{"o":1.5001053774,"h":1.5080294859,"l":1.4805277116,"c":1.4930612262,"v":345617.2256957644,"t":1720335600}
{"o":1.4930612262,"h":1.4994392573,"l":1.4889993176,"c":1.4969197051,"v":312079.3675601568,"t":1720339200}
{"o":1.4969197051,"h":1.5067185627,"l":1.4934719554,"c":1.5018182056,"v":331883.3881618219,"t":1720342800}
{"o":1.5018182056,"h":1.5096375542,"l":1.494113783,"c":1.498752093,"v":360811.9124219614,"t":1720346400}
{"o":1.498752093,"h":1.5038841188,"l":1.493759947,"c":1.501582283,"v":418191.6244116918,"t":1720350000}
{"o":1.501582283,"h":1.5107874889,"l":1.4886138733,"c":1.499015745,"v":388291.9671680512,"t":1720353600}
{"o":1.499015745,"h":1.4994238581,"l":1.4644599899,"c":1.4679469488,"v":515776.5437616388,"t":1720357200}
{"o":1.4679469488,"h":1.4734485732,"l":1.4546856259,"c":1.4700140614,"v":534130.6551056954,"t":1720360800}
{"o":1.4700140614,"h":1.4816035229,"l":1.459500759,"c":1.4708907869,"v":475926.1817509703,"t":1720364400}
{"o":1.4708907869,"h":1.4881147957,"l":1.4679645419,"c":1.4837481564,"v":435523.5580831851,"t":1720368000}
{"o":1.4837481564,"h":1.4903002416,"l":1.4722949781,"c":1.4881610154,"v":420614.3771912426,"t":1720371600}
{"o":1.4881610154,"h":1.4977520868,"l":1.4792882382,"c":1.4801066262,"v":385852.7642268648,"t":1720375200}
{"o":1.4801066262,"h":1.4850187736,"l":1.4714228599,"c":1.4738918119,"v":387539.7323783992,"t":1720378800}
{"o":1.4738918119,"h":1.4793155853,"l":1.4644308235,"c":1.4681436302,"v":419226.2272878431,"t":1720382400}
{"o":1.4681436302,"h":1.4691411096,"l":1.4278762786,"c":1.4406756198,"v":585211.0202853159,"t":1720386000}
{"o":1.4406756198,"h":1.4498092549,"l":1.4214133949,"c":1.4272721596,"v":446431.4396798261,"t":1720389600}
{"o":1.4272721596,"h":1.4344212842,"l":1.4002116574,"c":1.4122396901,"v":676291.2808796497,"t":1720393200}
{"o":1.4122396901,"h":1.4270232162,"l":1.3815882588,"c":1.3853783665,"v":647867.0323615358,"t":1720396800}
{"o":1.3853783665,"h":1.3931865091,"l":1.3427617463,"c":1.3913947086,"v":817420.7844663307,"t":1720400400}
{"o":1.3913947086,"h":1.4188198256,"l":1.3795517261,"c":1.4054477844,"v":621088.0729438713,"t":1720404000}
{"o":1.4054477844,"h":1.4172619427,"l":1.3963578115,"c":1.4030961175,"v":394218.3430524495,"t":1720407600}
{"o":1.4030961175,"h":1.4324238093,"l":1.3942199962,"c":1.4279916332,"v":423557.4511331461,"t":1720411200}
{"o":1.4279916332,"h":1.4375357302,"l":1.4156264452,"c":1.4255511793,"v":401463.6853669541,"t":1720414800}
{"o":1.4255511793,"h":1.4352596945,"l":1.4170666723,"c":1.4229274336,"v":398131.1415566601,"t":1720418400}
{"o":1.4229274336,"h":1.4265219155,"l":1.4122057898,"c":1.4234695781,"v":402007.8592896141,"t":1720422000}
{"o":1.4234695781,"h":1.5085688,"l":1.4203296092,"c":1.5076476983,"v":824873.7987334527,"t":1720425600}
{"o":1.5076476983,"h":1.5205548443,"l":1.4912065139,"c":1.4982681888,"v":706988.9583203971,"t":1720429200}
{"o":1.4982681888,"h":1.5121592693,"l":1.4794185984,"c":1.4853274869,"v":502339.3796130496,"t":1720432800}
{"o":1.4853274869,"h":1.5212145284,"l":1.4844301958,"c":1.5083357903,"v":498641.2902834364,"t":1720436400}
{"o":1.5083357903,"h":1.5232029316,"l":1.495308326,"c":1.5075258758,"v":480572.5239941087,"t":1720440000}
{"o":1.5075258758,"h":1.5174255598,"l":1.4986588322,"c":1.5094286181,"v":622486.2741010414,"t":1720443600}
{"o":1.5094286181,"h":1.5185767615,"l":1.4347620053,"c":1.4839077189,"v":991997.8577784733,"t":1720447200}
{"o":1.4839077189,"h":1.5043956458,"l":1.4665071053,"c":1.4736355285,"v":738949.3877322805,"t":1720450800}
{"o":1.4736355285,"h":1.487070681,"l":1.4462087317,"c":1.4652917447,"v":747343.5709710331,"t":1720454400}
{"o":1.4652917447,"h":1.4785303979,"l":1.4567301495,"c":1.4699494059,"v":709521.8340492779,"t":1720458000}
{"o":1.4699494059,"h":1.4823830601,"l":1.4634506608,"c":1.4791205701,"v":533880.9908435933,"t":1720461600}
{"o":1.4791205701,"h":1.4863968846,"l":1.4721347857,"c":1.4843356892,"v":436221.4556645715,"t":1720465200}
{"o":1.4843356892,"h":1.5063350886,"l":1.4742237308,"c":1.4876590498,"v":532153.4309421378,"t":1720468800}
{"o":1.4876590498,"h":1.5139399237,"l":1.4854140646,"c":1.5032701805,"v":596850.5561715915,"t":1720472400}
{"o":1.5032701805,"h":1.5137439811,"l":1.4982445713,"c":1.5055705466,"v":449747.0395298139,"t":1720476000}
{"o":1.5055705466,"h":1.5078504859,"l":1.4859160337,"c":1.5011885333,"v":547241.5604348236,"t":1720479600}
{"o":1.5011885333,"h":1.5011885333,"l":1.4761625809,"c":1.4828941552,"v":785473.7281446257,"t":1720483200}
{"o":1.4828941552,"h":1.5146786795,"l":1.4698447236,"c":1.4724922911,"v":612206.0245988207,"t":1720486800}
{"o":1.4724922911,"h":1.5016353526,"l":1.4645559014,"c":1.5001660662,"v":445698.1555007183,"t":1720490400}
{"o":1.5001660662,"h":1.5099133878,"l":1.4866797302,"c":1.5070482516,"v":497467.4654108101,"t":1720494000}
{"o":1.5070482516,"h":1.5202392839,"l":1.5033951158,"c":1.5109491144,"v":460415.3720568548,"t":1720497600}
{"o":1.5109491144,"h":1.5196417629,"l":1.5075763625,"c":1.51884335,"v":454709.0468169341,"t":1720501200}
{"o":1.51884335,"h":1.5386426403,"l":1.5117343376,"c":1.5314927112,"v":492704.8244554839,"t":1720504800}
{"o":1.5314927112,"h":1.5383066414,"l":1.5221124367,"c":1.5248402656,"v":425737.6000128931,"t":1720508400}
{"o":1.5248402656,"h":1.5471920019,"l":1.5181154691,"c":1.529526311,"v":444273.6198395443,"t":1720512000}
{"o":1.529526311,"h":1.5371798178,"l":1.5205349832,"c":1.5215156669,"v":367393.1998626846,"t":1720515600}
{"o":1.5215156669,"h":1.5254510739,"l":1.5112861399,"c":1.5176521029,"v":370325.7441854259,"t":1720519200}
{"o":1.5176521029,"h":1.5250036161,"l":1.5055957977,"c":1.5233871514,"v":404425.3610221427,"t":1720522800}
{"o":1.5233871514,"h":1.5271616454,"l":1.5115399466,"c":1.5133107277,"v":334338.2342936791,"t":1720526400}
{"o":1.5133107277,"h":1.5186685814,"l":1.4991794792,"c":1.5092822825,"v":557995.481824737,"t":1720530000}
{"o":1.5092822825,"h":1.5338403498,"l":1.4929538568,"c":1.4933858894,"v":679936.7378977146,"t":1720533600}
{"o":1.4933858894,"h":1.5093817981,"l":1.4881871808,"c":1.5082748494,"v":533254.1306221337,"t":1720537200}
{"o":1.5082748494,"h":1.5306935209,"l":1.5035961869,"c":1.5306935209,"v":530757.983969096,"t":1720540800}
{"o":1.5306935209,"h":1.5351076036,"l":1.5129124087,"c":1.5178187575,"v":481164.1867945208,"t":1720544400}
{"o":1.5178187575,"h":1.5378134366,"l":1.5133042203,"c":1.53046388,"v":567974.3287946231,"t":1720548000}
{"o":1.53046388,"h":1.5313106611,"l":1.5202818704,"c":1.5249214892,"v":542218.5674688392,"t":1720551600}
{"o":1.5249214892,"h":1.5403789984,"l":1.523407566,"c":1.5306639775,"v":476530.965465136,"t":1720555200}
{"o":1.5306639775,"h":1.5384540295,"l":1.5224858103,"c":1.5241196068,"v":381465.2329936979,"t":1720558800}
{"o":1.5241196068,"h":1.5289125333,"l":1.5123009865,"c":1.5167676098,"v":470411.85995593,"t":1720562400}
{"o":1.5167676098,"h":1.5238217944,"l":1.5131152831,"c":1.5173316191,"v":472602.0507699773,"t":1720566000}
{"o":1.5173316191,"h":1.5179772228,"l":1.4916632283,"c":1.4929867444,"v":462356.8191102295,"t":1720569600}
{"o":1.4929867444,"h":1.5099846774,"l":1.4872879234,"c":1.504687642,"v":419685.6430075396,"t":1720573200}
{"o":1.504687642,"h":1.5146765067,"l":1.4966302597,"c":1.5130645383,"v":373723.4798625031,"t":1720576800}
{"o":1.5130645383,"h":1.5221111892,"l":1.5073693266,"c":1.5209817115,"v":341962.2014566052,"t":1720580400}
{"o":1.5209817115,"h":1.5629762137,"l":1.5209420945,"c":1.5587727572,"v":544832.5979582431,"t":1720584000}
{"o":1.5587727572,"h":1.5681783061,"l":1.5432748445,"c":1.5461579898,"v":442582.0085950073,"t":1720587600}
{"o":1.5461579898,"h":1.5564098563,"l":1.5401031625,"c":1.555358613,"v":372923.6984087117,"t":1720591200}
{"o":1.555358613,"h":1.5564914756,"l":1.536991771,"c":1.547041732,"v":355798.8118433886,"t":1720594800}
{"o":1.547041732,"h":1.5508594821,"l":1.5381678815,"c":1.5451323749,"v":365962.2799747619,"t":1720598400}
{"o":1.5451323749,"h":1.5452322424,"l":1.5279177694,"c":1.535121046,"v":381445.2210711609,"t":1720602000}
{"o":1.535121046,"h":1.5449820265,"l":1.5313175253,"c":1.5445089897,"v":375954.5003533348,"t":1720605600}
{"o":1.5445089897,"h":1.5452291373,"l":1.5272581561,"c":1.5324456017,"v":392707.6922739238,"t":1720609200}
{"o":1.5324456017,"h":1.5368852943,"l":1.5094209334,"c":1.5239172328,"v":567411.42219001,"t":1720612800}
{"o":1.5239172328,"h":1.5339218064,"l":1.5143664716,"c":1.522250164,"v":612797.066012159,"t":1720616400}
{"o":1.522250164,"h":1.5288980643,"l":1.5038282156,"c":1.5108903853,"v":509692.2127064443,"t":1720620000}
{"o":1.5108903853,"h":1.5211061509,"l":1.5022209779,"c":1.5146286566,"v":990190.0194930144,"t":1720623600}
{"o":1.5146286566,"h":1.5303252327,"l":1.5118360795,"c":1.5152404593,"v":440997.2011981402,"t":1720627200}
{"o":1.5152404593,"h":1.5158779643,"l":1.5058739018,"c":1.5138309066,"v":435190.6511650305,"t":1720630800}
{"o":1.5138309066,"h":1.5192414241,"l":1.5084449394,"c":1.5118008578,"v":473433.9773272444,"t":1720634400}
{"o":1.5118008578,"h":1.5175250632,"l":1.5061036695,"c":1.5139229019,"v":485196.3964347927,"t":1720638000}
{"o":1.5139229019,"h":1.5190311004,"l":1.5080123264,"c":1.5117088661,"v":397301.6905068492,"t":1720641600}
{"o":1.5117088661,"h":1.5161811248,"l":1.5049325151,"c":1.5153669033,"v":362693.7914521456,"t":1720645200}
{"o":1.5153669033,"h":1.523780094,"l":1.5143956742,"c":1.5193728733,"v":332447.2934655145,"t":1720648800}
{"o":1.5193728733,"h":1.5287001177,"l":1.5159862952,"c":1.5240698012,"v":352858.4293778132,"t":1720652400}
{"o":1.5240698012,"h":1.5240698012,"l":1.5063895675,"c":1.5205254504,"v":391169.531095761,"t":1720656000}
{"o":1.5205254504,"h":1.5353391689,"l":1.5099498627,"c":1.5323525492,"v":422195.178548176,"t":1720659600}
{"o":1.5323525492,"h":1.536800509,"l":1.5207821732,"c":1.5207821732,"v":407606.4791829268,"t":1720663200}
{"o":1.5207821732,"h":1.523065774,"l":1.4936312788,"c":1.5052250471,"v":393164.1191655749,"t":1720666800}
{"o":1.5052250471,"h":1.5124349692,"l":1.5026845185,"c":1.5085174092,"v":318101.339574535,"t":1720670400}
{"o":1.5085174092,"h":1.5166777033,"l":1.5047141031,"c":1.514805645,"v":325019.9180183523,"t":1720674000}
{"o":1.514805645,"h":1.5213820397,"l":1.5114062388,"c":1.5177999472,"v":325150.3566616194,"t":1720677600}
{"o":1.5177999472,"h":1.5295448744,"l":1.5142537933,"c":1.5245748797,"v":351514.791539403,"t":1720681200}
{"o":1.5245748797,"h":1.5340390367,"l":1.5245748797,"c":1.5287339949,"v":387202.8200313373,"t":1720684800}
{"o":1.5287339949,"h":1.5340076305,"l":1.5272727304,"c":1.5310967033,"v":344030.1387993866,"t":1720688400}
{"o":1.5310967033,"h":1.5356910169,"l":1.5252117105,"c":1.5347576248,"v":409439.959266478,"t":1720692000}
{"o":1.5347576248,"h":1.5451836969,"l":1.5343792613,"c":1.5415110281,"v":350337.1897598565,"t":1720695600}
{"o":1.5415110281,"h":1.5655119882,"l":1.5354268444,"c":1.5425446473,"v":635060.9534071966,"t":1720699200}
{"o":1.5425446473,"h":1.5436244063,"l":1.522572118,"c":1.5278211139,"v":619479.49509898,"t":1720702800}
{"o":1.5278211139,"h":1.5306845561,"l":1.5026918536,"c":1.5111399573,"v":597295.5506251164,"t":1720706400}
{"o":1.5111399573,"h":1.515391556,"l":1.4741825518,"c":1.4854762288,"v":553304.5346460353,"t":1720710000}
{"o":1.4854762288,"h":1.4919578128,"l":1.4740521332,"c":1.484281821,"v":529238.5089145227,"t":1720713600}
{"o":1.484281821,"h":1.4915958093,"l":1.4729971425,"c":1.4830220453,"v":536011.4700606554,"t":1720717200}
{"o":1.4830220453,"h":1.4903147266,"l":1.4797164014,"c":1.488099477,"v":396003.4037139569,"t":1720720800}
{"o":1.488099477,"h":1.4895932251,"l":1.4627741778,"c":1.4657387319,"v":477045.2312580227,"t":1720724400}
{"o":1.4657387319,"h":1.4773456279,"l":1.4558748927,"c":1.4701550368,"v":536673.9437157301,"t":1720728000}
{"o":1.4701550368,"h":1.4756269414,"l":1.4582273982,"c":1.4666261786,"v":434790.9870106383,"t":1720731600}
{"o":1.4666261786,"h":1.4717558681,"l":1.4588877788,"c":1.4678145134,"v":395488.7135507265,"t":1720735200}
{"o":1.4678145134,"h":1.4702310005,"l":1.455867044,"c":1.4565679322,"v":394716.3377949732,"t":1720738800}
{"o":1.4565679322,"h":1.471483365,"l":1.4536787211,"c":1.4577265228,"v":417248.1711638613,"t":1720742400}
{"o":1.4577265228,"h":1.4640165859,"l":1.4345042063,"c":1.4625719788,"v":522926.1087710114,"t":1720746000}
{"o":1.4625719788,"h":1.4828826469,"l":1.4573948339,"c":1.4814801661,"v":351480.8502693304,"t":1720749600}
{"o":1.4814801661,"h":1.4814801661,"l":1.4606935962,"c":1.4651764531,"v":403705.7232341668,"t":1720753200}
{"o":1.4651764531,"h":1.4687161122,"l":1.4537149295,"c":1.4607756165,"v":374401.0234814097,"t":1720756800}
{"o":1.4607756165,"h":1.4618615971,"l":1.4497454932,"c":1.4551989271,"v":321856.5040246532,"t":1720760400}
{"o":1.4551989271,"h":1.4726796006,"l":1.4534180923,"c":1.4627383041,"v":316270.2583974063,"t":1720764000}
{"o":1.4627383041,"h":1.4673807669,"l":1.4442876561,"c":1.4538618999,"v":315978.1845642803,"t":1720767600}
{"o":1.4538618999,"h":1.4580854466,"l":1.4486976761,"c":1.4575541895,"v":327596.2905157259,"t":1720771200}
{"o":1.4575541895,"h":1.4587742165,"l":1.4412911168,"c":1.4452727238,"v":322207.3411233291,"t":1720774800}
{"o":1.4452727238,"h":1.455260598,"l":1.438346988,"c":1.4546775005,"v":331511.694057518,"t":1720778400}
{"o":1.4546775005,"h":1.4580888273,"l":1.45078355,"c":1.4559454913,"v":292965.0005815951,"t":1720782000}
{"o":1.4559454913,"h":1.4749367802,"l":1.454048822,"c":1.4681097436,"v":442141.3095462506,"t":1720785600}
{"o":1.4681097436,"h":1.4948360443,"l":1.4665213848,"c":1.489244404,"v":481197.4168581703,"t":1720789200}
{"o":1.489244404,"h":1.4936794537,"l":1.4780875607,"c":1.4799442184,"v":470151.2840310354,"t":1720792800}
{"o":1.4799442184,"h":1.4961274367,"l":1.4792211118,"c":1.489877371,"v":465314.62933915,"t":1720796400}
{"o":1.489877371,"h":1.4966276973,"l":1.4792020996,"c":1.4858452595,"v":373717.2056858873,"t":1720800000}
{"o":1.4858452595,"h":1.4937127728,"l":1.4803481231,"c":1.4915143691,"v":405635.6352824556,"t":1720803600}
{"o":1.4915143691,"h":1.5089427704,"l":1.4875823215,"c":1.5019280489,"v":557041.3578026282,"t":1720807200}
{"o":1.5019280489,"h":1.5043275692,"l":1.4858324418,"c":1.4869945805,"v":501125.1766192276,"t":1720810800}
{"o":1.4869945805,"h":1.4882681938,"l":1.4671370567,"c":1.4820411249,"v":417951.0372513678,"t":1720814400}
{"o":1.4820411249,"h":1.4845894925,"l":1.47631457,"c":1.483691868,"v":367082.1758355548,"t":1720818000}
{"o":1.483691868,"h":1.48994054,"l":1.4811716317,"c":1.48994054,"v":289633.8642782128,"t":1720821600}
{"o":1.48994054,"h":1.4977217462,"l":1.4868583769,"c":1.4967090624,"v":298949.1145233408,"t":1720825200}
{"o":1.4967090624,"h":1.4975136282,"l":1.4882683506,"c":1.4926132697,"v":332414.4468712399,"t":1720828800}
{"o":1.4926132697,"h":1.5016202774,"l":1.4906120651,"c":1.492835703,"v":300329.2566137347,"t":1720832400}
{"o":1.492835703,"h":1.4939361478,"l":1.4847184096,"c":1.4927794749,"v":242527.0318058105,"t":1720836000}
{"o":1.4927794749,"h":1.4956265782,"l":1.489409882,"c":1.4900045801,"v":265637.8598647113,"t":1720839600}
{"o":1.4900045801,"h":1.4912715523,"l":1.4822071376,"c":1.4834540774,"v":283818.9223297379,"t":1720843200}
{"o":1.4834540774,"h":1.494469036,"l":1.4811043707,"c":1.494469036,"v":294706.668061144,"t":1720846800}
{"o":1.494469036,"h":1.4976235622,"l":1.4893988881,"c":1.4916297744,"v":295041.9977639352,"t":1720850400}
{"o":1.4916297744,"h":1.4965889292,"l":1.4883822602,"c":1.4958085957,"v":273923.7153595199,"t":1720854000}
{"o":1.4958085957,"h":1.4987637854,"l":1.4868547647,"c":1.4877037261,"v":286257.8373889375,"t":1720857600}
{"o":1.4877037261,"h":1.5097724228,"l":1.4861842699,"c":1.5092509961,"v":380345.4376556767,"t":1720861200}
{"o":1.5092509961,"h":1.5124591015,"l":1.4946401885,"c":1.5006521913,"v":385374.2685988417,"t":1720864800}
{"o":1.5006521913,"h":1.5047427525,"l":1.4960492613,"c":1.5040038247,"v":269786.4598555486,"t":1720868400}
{"o":1.5040038247,"h":1.508673895,"l":1.4996452351,"c":1.5052157605,"v":299162.3885087532,"t":1720872000}
{"o":1.5052157605,"h":1.5078314259,"l":1.4991973731,"c":1.5040981459,"v":464531.6303176424,"t":1720875600}
{"o":1.5040981459,"h":1.5041844283,"l":1.4947675248,"c":1.5023277688,"v":325851.882195506,"t":1720879200}
{"o":1.5023277688,"h":1.5083275518,"l":1.4977182711,"c":1.5071348359,"v":323846.5193242672,"t":1720882800}
{"o":1.5071348359,"h":1.5117141346,"l":1.4952795675,"c":1.4989546277,"v":432032.8840018091,"t":1720886400}
{"o":1.4989546277,"h":1.5013482806,"l":1.4955588309,"c":1.4993159184,"v":446292.7465814211,"t":1720890000}
{"o":1.4993159184,"h":1.5018112019,"l":1.4942842818,"c":1.4962448497,"v":308103.0410603503,"t":1720893600}
{"o":1.4962448497,"h":1.5025358517,"l":1.4959113324,"c":1.5009598062,"v":362875.2773827398,"t":1720897200}
{"o":1.5009598062,"h":1.5049233814,"l":1.4994174974,"c":1.5006307987,"v":404515.7710825208,"t":1720900800}
{"o":1.5006307987,"h":1.5053226284,"l":1.4965715963,"c":1.5053136987,"v":362562.204919482,"t":1720904400}
{"o":1.5053136987,"h":1.5265558287,"l":1.4934182511,"c":1.5257574681,"v":572550.981166507,"t":1720908000}
{"o":1.5257574681,"h":1.5426037976,"l":1.5190909222,"c":1.5235649289,"v":715800.3092422398,"t":1720911600}
{"o":1.5235649289,"h":1.5583803463,"l":1.5229785564,"c":1.5559172895,"v":522328.0621005843,"t":1720915200}
{"o":1.5559172895,"h":1.5587454633,"l":1.5423542374,"c":1.5560180266,"v":527905.2273014511,"t":1720918800}
{"o":1.5560180266,"h":1.5589741945,"l":1.5369989419,"c":1.5423991021,"v":430858.160191827,"t":1720922400}
{"o":1.5423991021,"h":1.5523095423,"l":1.5417761778,"c":1.5456124315,"v":339775.6728077119,"t":1720926000}
{"o":1.5456124315,"h":1.5679544999,"l":1.5444819823,"c":1.5566570483,"v":411323.2664318603,"t":1720929600}
{"o":1.5566570483,"h":1.5671236275,"l":1.5482660845,"c":1.5629100293,"v":495864.0831183546,"t":1720933200}
{"o":1.5629100293,"h":1.5668366518,"l":1.5500973905,"c":1.5513927007,"v":370328.4841020869,"t":1720936800}
{"o":1.5513927007,"h":1.5588616865,"l":1.5493561823,"c":1.5542950712,"v":329082.6713437625,"t":1720940400}
{"o":1.5542950712,"h":1.563176658,"l":1.5542950712,"c":1.5609663869,"v":360828.8563256355,"t":1720944000}
{"o":1.5609663869,"h":1.5774565202,"l":1.5573027355,"c":1.5737107554,"v":461242.1344625698,"t":1720947600}
{"o":1.5737107554,"h":1.5757043335,"l":1.5569714196,"c":1.5578702828,"v":384872.8424852718,"t":1720951200}
{"o":1.5578702828,"h":1.5637592702,"l":1.5541903766,"c":1.5555597568,"v":428458.6770938764,"t":1720954800}
{"o":1.5555597568,"h":1.5569319616,"l":1.5428741034,"c":1.5454559448,"v":379244.3762534572,"t":1720958400}
{"o":1.5454559448,"h":1.5545993018,"l":1.5450008077,"c":1.5505831259,"v":459894.0211440224,"t":1720962000}
{"o":1.5505831259,"h":1.5579582308,"l":1.5402411063,"c":1.556387525,"v":465815.6961830557,"t":1720965600}
{"o":1.556387525,"h":1.5681198173,"l":1.552840756,"c":1.5662221631,"v":549241.5869580362,"t":1720969200}
{"o":1.5662221631,"h":1.5668525332,"l":1.5576314227,"c":1.5618047668,"v":438280.4650724581,"t":1720972800}
{"o":1.5618047668,"h":1.5633234314,"l":1.5534344186,"c":1.5579738941,"v":432556.0489303783,"t":1720976400}
{"o":1.5579738941,"h":1.5591615148,"l":1.5545033959,"c":1.5576237404,"v":418842.5055538478,"t":1720980000}
{"o":1.5576237404,"h":1.5599473375,"l":1.552908325,"c":1.5594839097,"v":324775.1506985594,"t":1720983600}
{"o":1.5594839097,"h":1.5709623123,"l":1.5576956288,"c":1.5634125149,"v":336363.6731644846,"t":1720987200}
{"o":1.5634125149,"h":1.5916256746,"l":1.5617955136,"c":1.5905439935,"v":441389.8778969836,"t":1720990800}
{"o":1.5905439935,"h":1.5922625186,"l":1.5742106886,"c":1.5806168732,"v":462640.5336586063,"t":1720994400}
{"o":1.5806168732,"h":1.5951075268,"l":1.5787608279,"c":1.585373278,"v":392919.3988252489,"t":1720998000}
{"o":1.585373278,"h":1.6191387209,"l":1.5784934436,"c":1.6139643447,"v":465310.1628106236,"t":1721001600}
{"o":1.6139643447,"h":1.6259233786,"l":1.6083928254,"c":1.6194963737,"v":434481.4851178108,"t":1721005200}
{"o":1.6194963737,"h":1.6328576015,"l":1.615946538,"c":1.6310312062,"v":408511.5220850468,"t":1721008800}
{"o":1.6310312062,"h":1.6326669798,"l":1.6193068312,"c":1.6262043888,"v":370775.0310991541,"t":1721012400}
{"o":1.6262043888,"h":1.6325170152,"l":1.6178904153,"c":1.6313640705,"v":376714.109688707,"t":1721016000}
{"o":1.6313640705,"h":1.634297526,"l":1.6263973759,"c":1.6318086412,"v":376021.7480286981,"t":1721019600}
{"o":1.6318086412,"h":1.6513163713,"l":1.6289889463,"c":1.6437803869,"v":411817.8562263376,"t":1721023200}
{"o":1.6437803869,"h":1.6547340465,"l":1.642971823,"c":1.6456447909,"v":453053.6004221408,"t":1721026800}
{"o":1.6456447909,"h":1.6543639436,"l":1.6381246536,"c":1.6405328589,"v":444879.5811994719,"t":1721030400}
{"o":1.6405328589,"h":1.64185488,"l":1.631748754,"c":1.6345266933,"v":428029.5914127058,"t":1721034000}
{"o":1.6345266933,"h":1.6381484796,"l":1.6243347162,"c":1.6252486499,"v":367758.8712913395,"t":1721037600}
{"o":1.6252486499,"h":1.6325071541,"l":1.6215252656,"c":1.628064662,"v":362046.676669135,"t":1721041200}
{"o":1.6615753299,"h":1.6837006754,"l":1.6568478232,"c":1.6615753299,"v":312494.312934056,"t":1713844800}
{"o":1.6615753299,"h":1.6775624145,"l":1.6589244259,"c":1.6712600323,"v":303817.8751868127,"t":1713848400}
{"o":1.6712600323,"h":1.6761724727,"l":1.65216085,"c":1.6576653644,"v":296381.3269971265,"t":1713852000}
{"o":1.6576653644,"h":1.6620628997,"l":1.6422494521,"c":1.649312832,"v":303877.0058149913,"t":1713855600}
{"o":1.649312832,"h":1.6606284113,"l":1.6431656501,"c":1.656555379,"v":322383.9291908531,"t":1713859200}
{"o":1.656555379,"h":1.6602349821,"l":1.6466158243,"c":1.6512620111,"v":280708.8859274877,"t":1713862800}
{"o":1.6512620111,"h":1.6698014849,"l":1.6466612837,"c":1.6646228328,"v":258907.2087385372,"t":1713866400}
{"o":1.6646228328,"h":1.6669973817,"l":1.6470053247,"c":1.6545322201,"v":323953.2565861609,"t":1713870000}
{"o":1.6545322201,"h":1.6632651898,"l":1.6491251934,"c":1.6606080938,"v":396729.3899757725,"t":1713873600}
{"o":1.6606080938,"h":1.6794183569,"l":1.6507190267,"c":1.676485228,"v":476516.7865815518,"t":1713877200}
{"o":1.676485228,"h":1.7013382577,"l":1.6699187373,"c":1.6997429426,"v":585741.3756162369,"t":1713880800}
{"o":1.6997429426,"h":1.7148879537,"l":1.6893200763,"c":1.6943451797,"v":617954.0017064428,"t":1713884400}
{"o":1.6943451797,"h":1.7106550149,"l":1.6888012889,"c":1.6971174889,"v":506651.2275872825,"t":1713888000}
{"o":1.6971174889,"h":1.7238425713,"l":1.6905897485,"c":1.7090140397,"v":480988.5096347627,"t":1713891600}
{"o":1.7090140397,"h":1.7149648202,"l":1.6949761041,"c":1.7076547482,"v":491372.108402933,"t":1713895200}
{"o":1.7076547482,"h":1.7094585418,"l":1.6869764557,"c":1.6903832971,"v":416885.9413217828,"t":1713898800}
{"o":1.6903832971,"h":1.6935681373,"l":1.6701535726,"c":1.6793966299,"v":460593.1176486678,"t":1713902400}
{"o":1.6793966299,"h":1.6883821578,"l":1.6702113824,"c":1.6770789214,"v":438468.0286518475,"t":1713906000}
{"o":1.6770789214,"h":1.6833339644,"l":1.6646014412,"c":1.6670916149,"v":398545.2136766309,"t":1713909600}
{"o":1.6670916149,"h":1.6685792428,"l":1.6584424483,"c":1.6609159213,"v":406244.8048252595,"t":1713913200}
{"o":1.6609159213,"h":1.6943208031,"l":1.6573377151,"c":1.680850315,"v":526095.0701839073,"t":1713916800}
{"o":1.680850315,"h":1.7062121039,"l":1.6807510758,"c":1.6950009675,"v":490782.1074015835,"t":1713920400}
{"o":1.6950009675,"h":1.6984647566,"l":1.6666742264,"c":1.6730472432,"v":457677.3506804805,"t":1713924000}
{"o":1.6730472432,"h":1.6888979176,"l":1.6714201877,"c":1.6812598824,"v":336570.1220860186,"t":1713927600}
{"o":1.6812598824,"h":1.710211828,"l":1.673987543,"c":1.7075757265,"v":460904.5101160894,"t":1713931200}
{"o":1.7075757265,"h":1.7154054671,"l":1.6925900355,"c":1.6964305765,"v":421063.5804620817,"t":1713934800}
{"o":1.6964305765,"h":1.705507433,"l":1.6853097523,"c":1.6978005122,"v":420826.1191206517,"t":1713938400}
{"o":1.6978005122,"h":1.7055295316,"l":1.6915153341,"c":1.69467887,"v":319011.4462304103,"t":1713942000}
{"o":1.69467887,"h":1.7001993499,"l":1.6825384217,"c":1.6877914116,"v":333355.503423795,"t":1713945600}
{"o":1.6877914116,"h":1.690426111,"l":1.6788439855,"c":1.6878460459,"v":316451.4349914287,"t":1713949200}
{"o":1.6878460459,"h":1.6971089142,"l":1.6822090633,"c":1.6923382233,"v":318655.7516947863,"t":1713952800}
{"o":1.6923382233,"h":1.7120598487,"l":1.6866458696,"c":1.7094739288,"v":364146.7355393234,"t":1713956400}
{"o":1.7094739288,"h":1.7147069853,"l":1.7000098561,"c":1.7018801589,"v":430625.1810833051,"t":1713960000}
{"o":1.7018801589,"h":1.7033787247,"l":1.6716478156,"c":1.6826299178,"v":563572.8668081305,"t":1713963600}
{"o":1.6826299178,"h":1.6905069111,"l":1.6366585981,"c":1.6648199439,"v":1004725.7168313626,"t":1713967200}
{"o":1.6648199439,"h":1.6676210265,"l":1.6120389697,"c":1.624321696,"v":1136277.3825815651,"t":1713970800}
{"o":1.624321696,"h":1.638704971,"l":1.6142300936,"c":1.6276405255,"v":769359.9068212159,"t":1713974400}
{"o":1.6276405255,"h":1.6520035221,"l":1.6217071813,"c":1.6339963884,"v":475847.4839599354,"t":1713978000}
{"o":1.6339963884,"h":1.6364049334,"l":1.5874968625,"c":1.5937803881,"v":505428.1113198026,"t":1713981600}
{"o":1.5937803881,"h":1.6226128464,"l":1.5817934779,"c":1.6072030022,"v":633056.3788631925,"t":1713985200}
{"o":1.6072030022,"h":1.6142738809,"l":1.5904893941,"c":1.5973580596,"v":506150.505276756,"t":1713988800}
{"o":1.5973580596,"h":1.6110839888,"l":1.589296425,"c":1.6079912654,"v":387584.2394433666,"t":1713992400}
{"o":1.6079912654,"h":1.6090711605,"l":1.5716532953,"c":1.5761363958,"v":420466.6403721416,"t":1713996000}
{"o":1.5761363958,"h":1.5895842997,"l":1.554154287,"c":1.586220414,"v":462187.7717592983,"t":1713999600}
{"o":1.586220414,"h":1.6051259954,"l":1.5812227405,"c":1.5942066638,"v":378589.2958672276,"t":1714003200}
{"o":1.5942066638,"h":1.6017809777,"l":1.5639454453,"c":1.5662940047,"v":379071.507693904,"t":1714006800}
{"o":1.5662940047,"h":1.5797302184,"l":1.5530903572,"c":1.5720084557,"v":453017.1136738055,"t":1714010400}
{"o":1.5720084557,"h":1.5793591771,"l":1.5604298737,"c":1.5652470624,"v":362264.702956559,"t":1714014000}
{"o":1.5652470624,"h":1.5849049674,"l":1.5530400139,"c":1.580690156,"v":404874.5926807419,"t":1714017600}
{"o":1.580690156,"h":1.5924783943,"l":1.5679502078,"c":1.5859114583,"v":279489.8600690853,"t":1714021200}
{"o":1.5859114583,"h":1.600810341,"l":1.577490152,"c":1.5812569158,"v":413892.7040117689,"t":1714024800}
{"o":1.5812569158,"h":1.5869981679,"l":1.5621435327,"c":1.5688617361,"v":325000.8465470226,"t":1714028400}
{"o":1.5688617361,"h":1.5861779707,"l":1.549045222,"c":1.5706653958,"v":425060.7182032147,"t":1714032000}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":665.73848068,"t":1714035600}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":2447.95304219,"t":1714039200}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":171.859,"t":1714042800}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":74.52993797,"t":1714046400}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":262.22210971,"t":1714050000}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":1669.74291287,"t":1714053600}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":3508.34360905,"t":1714057200}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":6777.88136956,"t":1714060800}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":2181.2279191,"t":1714064400}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":1655.85208545,"t":1714068000}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":1659.65234731,"t":1714071600}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":217.15416673,"t":1714075200}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":233.06978683,"t":1714078800}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":447.04928276,"t":1714082400}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":716.83600989,"t":1714086000}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":1205.29920082,"t":1714089600}
{"o":1.5706653958,"h":1.5706653958,"l":1.5706653958,"c":1.5706653958,"v":1174.78379187,"t":1714093200}
{"o":1.5706653958,"h":1.5706653958,"l":1.5400260825,"c":1.5477733383,"v":452255.5834153345,"t":1714096800}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":418.095,"t":1714100400}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":1690.75937688,"t":1714104000}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":1086.39466154,"t":1714107600}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":678.34592356,"t":1714111200}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":13.793,"t":1714114800}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":77.15086808,"t":1714118400}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":185.25484706,"t":1714122000}
{"o":1.5477733383,"h":1.5477733383,"l":1.5477733383,"c":1.5477733383,"v":470.8311996,"t":1714125600}
{"o":1.5477733383,"h":1.5477733383,"l":1.5268308826,"c":1.5358618108,"v":340611.0052128735,"t":1714129200}
{"o":1.5358618108,"h":1.5483511898,"l":1.5264296798,"c":1.5343021429,"v":438262.8032520072,"t":1714132800}
{"o":1.5343021429,"h":1.5519480493,"l":1.5142917844,"c":1.5488545937,"v":576375.4525478893,"t":1714136400}
{"o":1.5488545937,"h":1.5704172874,"l":1.5327412494,"c":1.5388136562,"v":569649.1008184903,"t":1714140000}
{"o":1.5388136562,"h":1.5445410785,"l":1.5232507554,"c":1.5304136314,"v":594310.6037655679,"t":1714143600}
{"o":1.5304136314,"h":1.5373986913,"l":1.5204368076,"c":1.5248517789,"v":434653.4695280562,"t":1714147200}
{"o":1.5248517789,"h":1.5414819436,"l":1.5239093879,"c":1.538344229,"v":435413.1123550754,"t":1714150800}
{"o":1.538344229,"h":1.5463365369,"l":1.534892402,"c":1.5460728496,"v":421301.774528067,"t":1714154400}
{"o":1.5460728496,"h":1.5474956622,"l":1.5331506257,"c":1.5331506257,"v":453770.3413724577,"t":1714158000}
{"o":1.5331506257,"h":1.5430253995,"l":1.5280379615,"c":1.5323374578,"v":368064.5762290676,"t":1714161600}
{"o":1.5323374578,"h":1.5370431654,"l":1.5191350532,"c":1.5294749504,"v":314123.253472189,"t":1714165200}
{"o":1.5294749504,"h":1.5310667053,"l":1.4879122316,"c":1.4934296241,"v":494991.9559694025,"t":1714168800}
{"o":1.4934296241,"h":1.5014519501,"l":1.4803395939,"c":1.4925347159,"v":510505.9718557947,"t":1714172400}
{"o":1.4925347159,"h":1.5033401626,"l":1.4610667912,"c":1.4764085356,"v":605685.5022972911,"t":1714176000}
{"o":1.4764085356,"h":1.4778167695,"l":1.4175146415,"c":1.4487579114,"v":744190.4751847814,"t":1714179600}
{"o":1.4487579114,"h":1.470569479,"l":1.444171601,"c":1.4527465956,"v":392756.7406295208,"t":1714183200}
{"o":1.4527465956,"h":1.4691489693,"l":1.4489825206,"c":1.4629816821,"v":336185.0636766378,"t":1714186800}
{"o":1.4629816821,"h":1.4730174364,"l":1.4612743343,"c":1.4701125216,"v":326872.6043652624,"t":1714190400}
{"o":1.4701125216,"h":1.4718369643,"l":1.4543192688,"c":1.4608383504,"v":318895.662309933,"t":1714194000}
{"o":1.4608383504,"h":1.4690464149,"l":1.4527771263,"c":1.4596075714,"v":329788.5434155059,"t":1714197600}
{"o":1.4596075714,"h":1.4697830092,"l":1.4578285879,"c":1.4604915193,"v":312621.274179651,"t":1714201200}
{"o":1.4604915193,"h":1.4677102434,"l":1.4549655468,"c":1.4586317104,"v":258878.6520508506,"t":1714204800}
{"o":1.4586317104,"h":1.4668561209,"l":1.4547616342,"c":1.4594775884,"v":277969.9515292651,"t":1714208400}
{"o":1.4594775884,"h":1.4635544147,"l":1.4527027753,"c":1.4555234187,"v":317583.2038286683,"t":1714212000}
{"o":1.4555234187,"h":1.464752917,"l":1.4486965002,"c":1.4578879152,"v":381328.1072204228,"t":1714215600}
{"o":1.4578879152,"h":1.4774919395,"l":1.4553452988,"c":1.4728228674,"v":378500.8642235592,"t":1714219200}
{"o":1.4728228674,"h":1.5017807525,"l":1.4689439607,"c":1.489696926,"v":357359.1147229908,"t":1714222800}
{"o":1.489696926,"h":1.5001359051,"l":1.4778000164,"c":1.4825762707,"v":387405.6586316804,"t":1714226400}
{"o":1.4825762707,"h":1.4897265497,"l":1.4718592301,"c":1.4764318979,"v":385743.1454861152,"t":1714230000}
{"o":1.4764318979,"h":1.4887619513,"l":1.4744953736,"c":1.4829826059,"v":359237.9800427768,"t":1714233600}
{"o":1.4829826059,"h":1.5278406739,"l":1.479149518,"c":1.5195163301,"v":414380.7433281915,"t":1714237200}
{"o":1.5195163301,"h":1.5290015924,"l":1.4977346239,"c":1.5155187691,"v":464663.1133755957,"t":1714240800}
{"o":1.5155187691,"h":1.5271153733,"l":1.5101439803,"c":1.5262171957,"v":281596.9824545392,"t":1714244400}
{"o":1.5262171957,"h":1.5359229326,"l":1.5111607536,"c":1.5147328477,"v":286589.8120949581,"t":1714248000}
{"o":1.5147328477,"h":1.5180153587,"l":1.5014834702,"c":1.5074589452,"v":272753.0021636431,"t":1714251600}
{"o":1.5074589452,"h":1.5121850895,"l":1.5014143138,"c":1.5084304591,"v":274631.3346573066,"t":1714255200}
{"o":1.5084304591,"h":1.5227258829,"l":1.5081719173,"c":1.5163951169,"v":274606.6785503349,"t":1714258800}
{"o":1.5163951169,"h":1.5255308436,"l":1.5099737077,"c":1.5222958657,"v":300582.8197680037,"t":1714262400}
{"o":1.5222958657,"h":1.5379139805,"l":1.5165335163,"c":1.5355013853,"v":279750.1570697902,"t":1714266000}
{"o":1.5355013853,"h":1.5724417843,"l":1.5289783509,"c":1.5455304974,"v":398804.5536049353,"t":1714269600}
{"o":1.5455304974,"h":1.5533673623,"l":1.5362430588,"c":1.542703311,"v":345876.0019544784,"t":1714273200}
{"o":1.542703311,"h":1.5452021337,"l":1.5280183952,"c":1.5341475456,"v":252095.5638791799,"t":1714276800}
{"o":1.5341475456,"h":1.549199083,"l":1.5273207186,"c":1.5395606684,"v":367254.5635347785,"t":1714280400}
{"o":1.5395606684,"h":1.5454654428,"l":1.5337209598,"c":1.5433787621,"v":255921.8368350926,"t":1714284000}
{"o":1.5433787621,"h":1.5499026889,"l":1.5371350113,"c":1.5396530879,"v":272546.2955430678,"t":1714287600}
{"o":1.5396530879,"h":1.5454970509,"l":1.5263508671,"c":1.5300899794,"v":297465.8628070836,"t":1714291200}
{"o":1.5300899794,"h":1.5370585769,"l":1.5237073709,"c":1.5273006226,"v":402124.7165408551,"t":1714294800}
{"o":1.5273006226,"h":1.5310769572,"l":1.5158470038,"c":1.5262593603,"v":291145.2062770055,"t":1714298400}
{"o":1.5262593603,"h":1.5287178455,"l":1.511400465,"c":1.514855939,"v":273191.3334072767,"t":1714302000}
{"o":1.514855939,"h":1.5224644507,"l":1.512112699,"c":1.520494604,"v":262821.7095021085,"t":1714305600}
{"o":1.520494604,"h":1.5333905676,"l":1.5153051116,"c":1.5298918297,"v":300278.1869500582,"t":1714309200}
{"o":1.5298918297,"h":1.5310313188,"l":1.5195567279,"c":1.5248942387,"v":376358.4587155574,"t":1714312800}
{"o":1.5248942387,"h":1.5303671676,"l":1.5207823977,"c":1.5227701527,"v":372263.411560921,"t":1714316400}
{"o":1.5227701527,"h":1.5329817039,"l":1.5211192432,"c":1.5279723551,"v":372747.3835572156,"t":1714320000}
{"o":1.5279723551,"h":1.5346946893,"l":1.5236682257,"c":1.5342593472,"v":303296.5760293212,"t":1714323600}
{"o":1.5342593472,"h":1.5445194865,"l":1.5284169425,"c":1.5428452435,"v":332936.3721642818,"t":1714327200}
{"o":1.5428452435,"h":1.5444791472,"l":1.5241559615,"c":1.5255326572,"v":319572.4789362359,"t":1714330800}
{"o":1.5255326572,"h":1.5278371736,"l":1.5124591817,"c":1.5211927145,"v":286141.0907265401,"t":1714334400}
{"o":1.5211927145,"h":1.5244661931,"l":1.514678349,"c":1.5160690796,"v":294781.772918627,"t":1714338000}
{"o":1.5160690796,"h":1.5202640349,"l":1.4839940391,"c":1.4918588814,"v":395504.5120243416,"t":1714341600}
{"o":1.4918588814,"h":1.4919079342,"l":1.4700491227,"c":1.4806305359,"v":382845.261557417,"t":1714345200}
{"o":1.4806305359,"h":1.4905737963,"l":1.4745734966,"c":1.4848827054,"v":380763.1814453778,"t":1714348800}
{"o":1.4848827054,"h":1.4913367977,"l":1.4765141453,"c":1.4873058222,"v":644008.3897865817,"t":1714352400}
{"o":1.4873058222,"h":1.4896773192,"l":1.4578440333,"c":1.4633003469,"v":597445.8894483106,"t":1714356000}
{"o":1.4633003469,"h":1.4663365906,"l":1.4457560723,"c":1.4485170954,"v":453091.7031476182,"t":1714359600}
{"o":1.4485170954,"h":1.4651547689,"l":1.4422842174,"c":1.461343869,"v":455186.9658860646,"t":1714363200}
{"o":1.461343869,"h":1.4684978269,"l":1.4537331223,"c":1.4670262789,"v":302352.9050135968,"t":1714366800}
{"o":1.4670262789,"h":1.4676594265,"l":1.4391279443,"c":1.4480442936,"v":393077.4908745327,"t":1714370400}
{"o":1.4480442936,"h":1.4529577539,"l":1.4421342703,"c":1.4481030655,"v":361949.6821025995,"t":1714374000}
{"o":1.4481030655,"h":1.4514106898,"l":1.435026611,"c":1.4473011953,"v":304389.8497314777,"t":1714377600}
{"o":1.4473011953,"h":1.460249045,"l":1.4434156446,"c":1.4544658727,"v":334569.522230992,"t":1714381200}
{"o":1.4544658727,"h":1.4674787329,"l":1.445814349,"c":1.4516163413,"v":328788.5810724763,"t":1714384800}
{"o":1.4516163413,"h":1.4543874864,"l":1.440694301,"c":1.4453204759,"v":286950.1948648567,"t":1714388400}
{"o":1.4453204759,"h":1.4595761108,"l":1.437005941,"c":1.4590697471,"v":457369.5747427269,"t":1714392000}
{"o":1.4590697471,"h":1.4667727352,"l":1.4386955243,"c":1.4464010848,"v":513259.7194112206,"t":1714395600}
{"o":1.4464010848,"h":1.4748817323,"l":1.4420764199,"c":1.4667603432,"v":497136.6791033817,"t":1714399200}
{"o":1.4667603432,"h":1.4720587731,"l":1.4556966803,"c":1.4653810886,"v":446407.7569362079,"t":1714402800}
{"o":1.4653810886,"h":1.4669710787,"l":1.4310998436,"c":1.4347747042,"v":490046.4534163657,"t":1714406400}
{"o":1.4347747042,"h":1.4594957083,"l":1.431812667,"c":1.4496269009,"v":595970.7321497663,"t":1714410000}
{"o":1.4496269009,"h":1.4505144572,"l":1.4337675086,"c":1.4432020402,"v":478968.2079593412,"t":1714413600}
{"o":1.4432020402,"h":1.4524284807,"l":1.4332748061,"c":1.447951068,"v":572484.7093818618,"t":1714417200}
{"o":1.447951068,"h":1.4562179159,"l":1.4414495653,"c":1.4479783575,"v":517192.0741816509,"t":1714420800}
{"o":1.4479783575,"h":1.4523563709,"l":1.4376003462,"c":1.4478045215,"v":354155.9336593276,"t":1714424400}
{"o":1.4478045215,"h":1.4815315493,"l":1.445421846,"c":1.4763384621,"v":449871.6879492207,"t":1714428000}
{"o":1.4763384621,"h":1.4887796199,"l":1.4652381307,"c":1.4783103542,"v":437751.9426758788,"t":1714431600}
{"o":1.4783103542,"h":1.500550239,"l":1.4688322425,"c":1.493029395,"v":385113.5966737455,"t":1714435200}
{"o":1.493029395,"h":1.4952125553,"l":1.4647822975,"c":1.465210302,"v":381507.5867226537,"t":1714438800}
{"o":1.465210302,"h":1.4772353072,"l":1.4478593517,"c":1.4724632422,"v":396335.0385047022,"t":1714442400}
{"o":1.4724632422,"h":1.4751244876,"l":1.4614196323,"c":1.4645734426,"v":301795.0991259447,"t":1714446000}
{"o":1.4645734426,"h":1.4689585573,"l":1.4444355014,"c":1.4554034982,"v":357258.1511969378,"t":1714449600}
{"o":1.4554034982,"h":1.4599088335,"l":1.4425821405,"c":1.4517803251,"v":325608.0789964203,"t":1714453200}
{"o":1.4517803251,"h":1.4629361429,"l":1.4450710811,"c":1.4576603241,"v":323616.2552957647,"t":1714456800}
{"o":1.4576603241,"h":1.4613486104,"l":1.4484534492,"c":1.4488665879,"v":248334.658436988,"t":1714460400}
{"o":1.4488665879,"h":1.4545431438,"l":1.3973197516,"c":1.4045420617,"v":507783.0729834293,"t":1714464000}
{"o":1.4045420617,"h":1.4131244175,"l":1.3744644645,"c":1.3958959627,"v":473558.9076866484,"t":1714467600}
{"o":1.3958959627,"h":1.4027045155,"l":1.3887392212,"c":1.3956205378,"v":328058.0427095221,"t":1714471200}
{"o":1.3956205378,"h":1.3958049237,"l":1.375374027,"c":1.3813975322,"v":445482.5220257145,"t":1714474800}
{"o":1.3813975322,"h":1.3876492237,"l":1.3604241889,"c":1.384156203,"v":667878.3396691757,"t":1714478400}
{"o":1.384156203,"h":1.3893592995,"l":1.3653502014,"c":1.3693895306,"v":467761.0436535918,"t":1714482000}
{"o":1.3693895306,"h":1.398376764,"l":1.3665400586,"c":1.3818591331,"v":628858.4280888336,"t":1714485600}
{"o":1.3818591331,"h":1.3897140688,"l":1.3587950011,"c":1.37059792,"v":580269.6728603654,"t":1714489200}
{"o":1.37059792,"h":1.37059792,"l":1.320395933,"c":1.3470720869,"v":1029596.1656846628,"t":1714492800}
{"o":1.3470720869,"h":1.3513451258,"l":1.3269623725,"c":1.33724155,"v":636035.0581685108,"t":1714496400}
{"o":1.33724155,"h":1.344204997,"l":1.323856619,"c":1.3317043631,"v":490479.2996370691,"t":1714500000}
{"o":1.3317043631,"h":1.339013221,"l":1.2994594784,"c":1.317528543,"v":720410.58378526,"t":1714503600}
{"o":1.317528543,"h":1.3505689178,"l":1.316754811,"c":1.3396040833,"v":657063.4898960931,"t":1714507200}
{"o":1.3396040833,"h":1.3568387175,"l":1.3388871584,"c":1.347718064,"v":482561.6628578014,"t":1714510800}
{"o":1.347718064,"h":1.3811645162,"l":1.3467054613,"c":1.3660126155,"v":621147.2488417669,"t":1714514400}
{"o":1.3660126155,"h":1.3710719767,"l":1.3542428104,"c":1.3592097776,"v":349260.032948036,"t":1714518000}
{"o":1.3592097776,"h":1.3655707271,"l":1.3358330033,"c":1.3417716349,"v":432269.3632505155,"t":1714521600}
{"o":1.3417716349,"h":1.3672185666,"l":1.3341873771,"c":1.3609055436,"v":434266.353616241,"t":1714525200}
{"o":1.3609055436,"h":1.3643066004,"l":1.3278557983,"c":1.3416655874,"v":486073.5629045302,"t":1714528800}
{"o":1.3416655874,"h":1.3575556321,"l":1.3370920805,"c":1.353139593,"v":375906.6625523931,"t":1714532400}
{"o":1.353139593,"h":1.3611532722,"l":1.3476078897,"c":1.3500482491,"v":324998.772212273,"t":1714536000}
{"o":1.3500482491,"h":1.3581137737,"l":1.3369594079,"c":1.3415578617,"v":328234.3625485898,"t":1714539600}
{"o":1.3415578617,"h":1.3455619148,"l":1.3138254053,"c":1.3177979676,"v":421240.1010215094,"t":1714543200}
{"o":1.3177979676,"h":1.3237725638,"l":1.245615875,"c":1.2924563787,"v":983470.1183329273,"t":1714546800}
{"o":1.2924563787,"h":1.3017776967,"l":1.2737013027,"c":1.2983010022,"v":725566.9272893058,"t":1714550400}
{"o":1.2983010022,"h":1.3142358748,"l":1.2926923807,"c":1.2944887841,"v":455152.3464369313,"t":1714554000}
{"o":1.2944887841,"h":1.308089641,"l":1.2897228257,"c":1.3047312816,"v":444386.1205916345,"t":1714557600}
{"o":1.3047312816,"h":1.31955513,"l":1.3003404315,"c":1.3180521229,"v":335281.9938560175,"t":1714561200}
{"o":1.3180521229,"h":1.3397950042,"l":1.3126410361,"c":1.3274456017,"v":510327.0037853391,"t":1714564800}
{"o":1.3274456017,"h":1.3309124158,"l":1.3084392063,"c":1.3226745545,"v":559922.8361344911,"t":1714568400}
{"o":1.3226745545,"h":1.3300150143,"l":1.3104736301,"c":1.3232318659,"v":430918.8415553063,"t":1714572000}
{"o":1.3232318659,"h":1.324605104,"l":1.301904471,"c":1.3223793988,"v":630362.1780539193,"t":1714575600}
{"o":1.3223793988,"h":1.3578627622,"l":1.3146670536,"c":1.3346308545,"v":572640.8806812873,"t":1714579200}
{"o":1.3346308545,"h":1.368834938,"l":1.3269910136,"c":1.3599409385,"v":661795.3418421536,"t":1714582800}
{"o":1.3599409385,"h":1.4581744309,"l":1.3557526673,"c":1.4363970665,"v":1300273.8489589174,"t":1714586400}
{"o":1.4363970665,"h":1.4515540058,"l":1.3802285617,"c":1.3910753748,"v":1147248.8543419212,"t":1714590000}
{"o":1.3910753748,"h":1.428437403,"l":1.3811899998,"c":1.413694251,"v":1104464.2292049474,"t":1714593600}
{"o":1.413694251,"h":1.442637543,"l":1.4045306319,"c":1.4297383411,"v":573636.1810881272,"t":1714597200}
{"o":1.4297383411,"h":1.4420940026,"l":1.4213363707,"c":1.4297062858,"v":453476.8520151073,"t":1714600800}
{"o":1.4297062858,"h":1.4488509404,"l":1.4249414184,"c":1.4435726321,"v":402365.107284517,"t":1714604400}
{"o":1.4435726321,"h":1.4475381571,"l":1.4058764198,"c":1.4093572542,"v":466324.753738632,"t":1714608000}
{"o":1.4093572542,"h":1.41582446,"l":1.3837712335,"c":1.390500426,"v":449956.6208900909,"t":1714611600}
{"o":1.390500426,"h":1.4000037267,"l":1.379789861,"c":1.389727268,"v":401264.1687454149,"t":1714615200}
{"o":1.389727268,"h":1.4048495059,"l":1.3878842145,"c":1.3946078264,"v":417754.3727176984,"t":1714618800}
{"o":1.3946078264,"h":1.40598789,"l":1.384132375,"c":1.3901517264,"v":358837.1808018787,"t":1714622400}
{"o":1.3901517264,"h":1.3919463552,"l":1.3749234807,"c":1.3892145364,"v":337725.4835277227,"t":1714626000}
{"o":1.3892145364,"h":1.3985069726,"l":1.3866922436,"c":1.3917708177,"v":288411.8783292546,"t":1714629600}
{"o":1.3917708177,"h":1.4307153117,"l":1.3900135772,"c":1.4092961808,"v":380011.0506244995,"t":1714633200}
{"o":1.4092961808,"h":1.4370525154,"l":1.4064704996,"c":1.4304841819,"v":332732.7812544664,"t":1714636800}
{"o":1.4304841819,"h":1.4357441958,"l":1.420665758,"c":1.4336322083,"v":306141.2176869152,"t":1714640400}
{"o":1.4336322083,"h":1.4530063499,"l":1.4243475181,"c":1.4429296086,"v":443706.6144340368,"t":1714644000}
{"o":1.4429296086,"h":1.4933883629,"l":1.44106186,"c":1.4879808619,"v":737239.4069069278,"t":1714647600}
{"o":1.4879808619,"h":1.4925413816,"l":1.467698159,"c":1.4699359898,"v":609911.3031814316,"t":1714651200}
{"o":1.4699359898,"h":1.4764165317,"l":1.4533855344,"c":1.4572398238,"v":550225.4925060548,"t":1714654800}
{"o":1.4572398238,"h":1.4945192175,"l":1.4492260196,"c":1.4881957667,"v":615826.1064128111,"t":1714658400}
{"o":1.4881957667,"h":1.50739551,"l":1.4835783216,"c":1.4924271024,"v":723134.7254298682,"t":1714662000}
{"o":1.4924271024,"h":1.4945140752,"l":1.4780044467,"c":1.4780657644,"v":517399.5115420643,"t":1714665600}
{"o":1.4780657644,"h":1.5004422071,"l":1.475560544,"c":1.4919945474,"v":519272.6762358466,"t":1714669200}
{"o":1.4919945474,"h":1.4980070169,"l":1.4782920426,"c":1.4800693524,"v":452208.7731800802,"t":1714672800}
{"o":1.4800693524,"h":1.4843778327,"l":1.4698561313,"c":1.4818022993,"v":403397.6233072513,"t":1714676400}
{"o":1.4818022993,"h":1.4888999468,"l":1.4549766481,"c":1.4659361163,"v":460959.4422545616,"t":1714680000}
{"o":1.4659361163,"h":1.4889586912,"l":1.4634283629,"c":1.487341828,"v":522270.1463114295,"t":1714683600}
{"o":1.487341828,"h":1.5099936824,"l":1.4800805425,"c":1.4903929721,"v":512476.5880383356,"t":1714687200}
{"o":1.4903929721,"h":1.4951985215,"l":1.4760442265,"c":1.4768158567,"v":350058.141144991,"t":1714690800}
{"o":1.4768158567,"h":1.4938140687,"l":1.4670405447,"c":1.4798815184,"v":400395.2434802645,"t":1714694400}
{"o":1.4798815184,"h":1.5161305859,"l":1.4772333153,"c":1.4976048404,"v":485699.7601407592,"t":1714698000}
{"o":1.4976048404,"h":1.5214764714,"l":1.4930899503,"c":1.4994985968,"v":479720.0360298718,"t":1714701600}
{"o":1.4994985968,"h":1.5189954074,"l":1.4988917235,"c":1.5127877841,"v":498682.5422275321,"t":1714705200}
{"o":1.5127877841,"h":1.5195865024,"l":1.4999782889,"c":1.5030628261,"v":458992.6997060739,"t":1714708800}
{"o":1.5030628261,"h":1.5123112026,"l":1.4911117626,"c":1.4950917401,"v":374817.6689112451,"t":1714712400}
{"o":1.4950917401,"h":1.4981766472,"l":1.4834303433,"c":1.4869708405,"v":304211.1991535303,"t":1714716000}
{"o":1.4869708405,"h":1.4949854744,"l":1.467531558,"c":1.4729983669,"v":319997.6435488557,"t":1714719600}
{"o":1.4729983669,"h":1.4885731315,"l":1.4672050302,"c":1.474896301,"v":320446.7957609891,"t":1714723200}
{"o":1.474896301,"h":1.4934345118,"l":1.4693737209,"c":1.4870466528,"v":299749.8503782786,"t":1714726800}
{"o":1.4870466528,"h":1.4913255081,"l":1.4618267919,"c":1.472675003,"v":308330.381411977,"t":1714730400}
{"o":1.472675003,"h":1.4748492038,"l":1.458975439,"c":1.468801611,"v":308307.1023793949,"t":1714734000}
{"o":1.468801611,"h":1.5301604665,"l":1.464265207,"c":1.5235934337,"v":695946.4074173485,"t":1714737600}
{"o":1.5235934337,"h":1.5455758716,"l":1.5153358046,"c":1.5341851728,"v":755889.1133652554,"t":1714741200}
{"o":1.5341851728,"h":1.544334042,"l":1.5157096683,"c":1.5306180591,"v":630261.8321933051,"t":1714744800}
{"o":1.5306180591,"h":1.5363417484,"l":1.5117205712,"c":1.5242814443,"v":460190.7521314292,"t":1714748400}
{"o":1.5242814443,"h":1.5362342996,"l":1.5185034508,"c":1.5210377151,"v":493504.4358118487,"t":1714752000}
{"o":1.5210377151,"h":1.5293863778,"l":1.5154093802,"c":1.5263589864,"v":627327.0169965916,"t":1714755600}
{"o":1.5263589864,"h":1.5338734244,"l":1.5185385519,"c":1.5214189,"v":389127.5845787178,"t":1714759200}
{"o":1.5214189,"h":1.5333639007,"l":1.5140957521,"c":1.5331257878,"v":417539.1014505498,"t":1714762800}
{"o":1.5331257878,"h":1.557179894,"l":1.5278593814,"c":1.5435593159,"v":498965.0933504321,"t":1714766400}
{"o":1.5435593159,"h":1.5503111221,"l":1.5299010902,"c":1.5364254388,"v":384260.3505796412,"t":1714770000}
{"o":1.5364254388,"h":1.5453483354,"l":1.5336301547,"c":1.5400076182,"v":363913.705139551,"t":1714773600}
{"o":1.5400076182,"h":1.5572923772,"l":1.5378438003,"c":1.5431421926,"v":465364.7850509844,"t":1714777200}
{"o":1.5431421926,"h":1.5564907667,"l":1.5400964971,"c":1.5490407621,"v":443544.2379762914,"t":1714780800}
{"o":1.5490407621,"h":1.5551483359,"l":1.5380558637,"c":1.5399565049,"v":419653.1424857898,"t":1714784400}
{"o":1.5399565049,"h":1.5462893479,"l":1.5268322572,"c":1.5418412444,"v":386324.2571682443,"t":1714788000}
{"o":1.5418412444,"h":1.5533980772,"l":1.5398313157,"c":1.5486359325,"v":328174.4511563688,"t":1714791600}
{"o":1.5486359325,"h":1.571438146,"l":1.5467137958,"c":1.5618217402,"v":377658.4119822931,"t":1714795200}
{"o":1.5618217402,"h":1.5646021041,"l":1.5475904938,"c":1.5578892153,"v":371071.2779672759,"t":1714798800}
{"o":1.5578892153,"h":1.5615076321,"l":1.5454354174,"c":1.5466825764,"v":291445.3713797626,"t":1714802400}
{"o":1.5466825764,"h":1.5516835242,"l":1.5421717372,"c":1.5453271081,"v":306176.7217458256,"t":1714806000}
{"o":1.5453271081,"h":1.559653169,"l":1.5436569469,"c":1.5563692065,"v":313730.1703833897,"t":1714809600}
{"o":1.5563692065,"h":1.5597292419,"l":1.5496815471,"c":1.5560093094,"v":299069.4350295624,"t":1714813200}
{"o":1.5560093094,"h":1.6005435016,"l":1.549468265,"c":1.5975936398,"v":405268.9500684027,"t":1714816800}
{"o":1.5975936398,"h":1.6002765471,"l":1.5672802568,"c":1.5718424889,"v":556742.5064016241,"t":1714820400}
{"o":1.5718424889,"h":1.5894510414,"l":1.5679049782,"c":1.5893293091,"v":470833.6841520905,"t":1714824000}
{"o":1.5893293091,"h":1.5922103835,"l":1.564189687,"c":1.5768906859,"v":446061.7080981859,"t":1714827600}
{"o":1.5768906859,"h":1.5994652761,"l":1.5656061216,"c":1.5741175676,"v":468311.0749306729,"t":1714831200}
{"o":1.5741175676,"h":1.5785254363,"l":1.5616550473,"c":1.5697044725,"v":401917.4848006013,"t":1714834800}
{"o":1.5697044725,"h":1.5776554664,"l":1.5589265532,"c":1.5756237824,"v":417499.0338032331,"t":1714838400}
{"o":1.5756237824,"h":1.5773079604,"l":1.5592451315,"c":1.5705303438,"v":468476.0872005747,"t":1714842000}
{"o":1.5705303438,"h":1.582957672,"l":1.5641328147,"c":1.5759438851,"v":429373.0297789203,"t":1714845600}
{"o":1.5759438851,"h":1.5842408834,"l":1.5727309134,"c":1.582597342,"v":327811.6892363299,"t":1714849200}
{"o":1.582597342,"h":1.5877364501,"l":1.5764772255,"c":1.579293804,"v":354236.2936798496,"t":1714852800}
{"o":1.579293804,"h":1.5870249832,"l":1.5650887218,"c":1.5721373311,"v":329599.0301711498,"t":1714856400}
{"o":1.5721373311,"h":1.5761120894,"l":1.5647787716,"c":1.5667399576,"v":284262.3791072576,"t":1714860000}
{"o":1.5667399576,"h":1.5733156092,"l":1.5649276338,"c":1.5677321915,"v":292788.1923285868,"t":1714863600}
{"o":1.5677321915,"h":1.5803465369,"l":1.5490917751,"c":1.5576434631,"v":427229.0478893737,"t":1714867200}
{"o":1.5576434631,"h":1.561490629,"l":1.5365860641,"c":1.5515362843,"v":450886.2863941264,"t":1714870800}
{"o":1.5515362843,"h":1.562339128,"l":1.549305134,"c":1.5507198794,"v":328084.5527354429,"t":1714874400}
{"o":1.5507198794,"h":1.5533514505,"l":1.538690122,"c":1.5518159014,"v":287835.6182495467,"t":1714878000}
{"o":1.5518159014,"h":1.555480394,"l":1.5463581126,"c":1.5530802399,"v":286049.6381275433,"t":1714881600}
{"o":1.5530802399,"h":1.5671140488,"l":1.547636732,"c":1.551259627,"v":426084.2900899179,"t":1714885200}
{"o":1.551259627,"h":1.560264988,"l":1.5466829426,"c":1.5518519682,"v":422516.5943698511,"t":1714888800}
{"o":1.5518519682,"h":1.5689130907,"l":1.5491514392,"c":1.5633115284,"v":369223.1625599678,"t":1714892400}
{"o":1.5633115284,"h":1.5750309035,"l":1.5590271652,"c":1.5657862323,"v":365558.1285414526,"t":1714896000}
{"o":1.5657862323,"h":1.5673866733,"l":1.5569614982,"c":1.5642275875,"v":290831.641865888,"t":1714899600}
{"o":1.5642275875,"h":1.5692752491,"l":1.557886816,"c":1.5676031011,"v":258190.9399871685,"t":1714903200}
{"o":1.5676031011,"h":1.5754701302,"l":1.5627348226,"c":1.5736421537,"v":236577.3071969306,"t":1714906800}
{"o":1.5736421537,"h":1.5767222998,"l":1.5636484749,"c":1.5658845435,"v":319476.8360548702,"t":1714910400}
{"o":1.5658845435,"h":1.5821096011,"l":1.5595633249,"c":1.5765361085,"v":367547.3486291084,"t":1714914000}
{"o":1.5765361085,"h":1.588723148,"l":1.5647112672,"c":1.5865901606,"v":363148.9596290379,"t":1714917600}
{"o":1.5865901606,"h":1.5882910018,"l":1.5774877729,"c":1.5824760501,"v":421378.1769011546,"t":1714921200}
{"o":1.5824760501,"h":1.5867569427,"l":1.5723430715,"c":1.5792969764,"v":389583.3557462874,"t":1714924800}
{"o":1.5792969764,"h":1.5902898121,"l":1.5730950753,"c":1.5752448828,"v":424451.6256224328,"t":1714928400}
{"o":1.5752448828,"h":1.5777143193,"l":1.5638888436,"c":1.5679582898,"v":468066.162104828,"t":1714932000}
{"o":1.5679582898,"h":1.5747661288,"l":1.563224024,"c":1.5677599332,"v":425009.6091520548,"t":1714935600}
{"o":1.5677599332,"h":1.5681092772,"l":1.5549948992,"c":1.561282724,"v":431124.9541561119,"t":1714939200}
{"o":1.561282724,"h":1.5641486039,"l":1.5532690471,"c":1.5629022196,"v":348622.0432974086,"t":1714942800}
{"o":1.5629022196,"h":1.5639650045,"l":1.5529123885,"c":1.558903761,"v":420557.0697962043,"t":1714946400}
{"o":1.558903761,"h":1.5706780385,"l":1.557279119,"c":1.5642858187,"v":367373.8126512507,"t":1714950000}
{"o":1.5642858187,"h":1.5813746054,"l":1.5606697795,"c":1.5782011328,"v":340117.0885541415,"t":1714953600}
{"o":1.5782011328,"h":1.5902736468,"l":1.572975179,"c":1.5757829245,"v":458883.45572194,"t":1714957200}
{"o":1.5757829245,"h":1.5855284167,"l":1.5669423154,"c":1.5685127932,"v":393984.5241281788,"t":1714960800}
{"o":1.5685127932,"h":1.5732229814,"l":1.560588959,"c":1.5704378038,"v":345244.7725977123,"t":1714964400}
{"o":1.5704378038,"h":1.5930468511,"l":1.5660840557,"c":1.5876419311,"v":366724.0709934985,"t":1714968000}
{"o":1.5876419311,"h":1.5992291651,"l":1.580412313,"c":1.595973819,"v":358439.0234044139,"t":1714971600}
{"o":1.595973819,"h":1.6187185362,"l":1.5924902359,"c":1.5970525007,"v":380736.7277150555,"t":1714975200}
{"o":1.5970525007,"h":1.6056172223,"l":1.5852351421,"c":1.5956570453,"v":334369.5005666344,"t":1714978800}
{"o":1.5956570453,"h":1.6598905468,"l":1.5956570453,"c":1.657137744,"v":624812.1895624319,"t":1714982400}
{"o":1.657137744,"h":1.6792908617,"l":1.655921584,"c":1.6768383188,"v":560916.7523568112,"t":1714986000}
{"o":1.6768383188,"h":1.6840075268,"l":1.6280387811,"c":1.6372956186,"v":545914.3828620187,"t":1714989600}
{"o":1.6372956186,"h":1.6602760229,"l":1.636060957,"c":1.6529298667,"v":532148.6393963469,"t":1714993200}
{"o":1.6529298667,"h":1.6588622674,"l":1.6077721356,"c":1.6207787372,"v":532110.7868335226,"t":1714996800}
{"o":1.6207787372,"h":1.6586708103,"l":1.615693214,"c":1.6494607957,"v":650113.0899887944,"t":1715000400}
{"o":1.6494607957,"h":1.6765115582,"l":1.6364056401,"c":1.6383580193,"v":569080.959615125,"t":1715004000}
{"o":1.6383580193,"h":1.6587568507,"l":1.6199980951,"c":1.6516933116,"v":576902.5454170466,"t":1715007600}
{"o":1.6516933116,"h":1.6549820855,"l":1.6232585514,"c":1.6278021518,"v":467998.854712869,"t":1715011200}
{"o":1.6278021518,"h":1.6458265213,"l":1.6095446468,"c":1.6240067567,"v":535972.3486341262,"t":1715014800}
{"o":1.6240067567,"h":1.6460447153,"l":1.6219141782,"c":1.641717383,"v":509579.4636566814,"t":1715018400}
{"o":1.641717383,"h":1.6464677948,"l":1.6207630453,"c":1.6460513561,"v":565931.7373895682,"t":1715022000}
{"o":1.6460513561,"h":1.6656107549,"l":1.6385046472,"c":1.657898737,"v":459458.7528509038,"t":1715025600}
{"o":1.657898737,"h":1.6716871216,"l":1.6539720082,"c":1.6696019073,"v":402172.4802217617,"t":1715029200}
{"o":1.6696019073,"h":1.6703818917,"l":1.6545742512,"c":1.6592882414,"v":364815.0878557929,"t":1715032800}
{"o":1.6592882414,"h":1.6592882414,"l":1.6366965151,"c":1.6403155232,"v":346424.8445139198,"t":1715036400}
{"o":1.6403155232,"h":1.6596268959,"l":1.630892235,"c":1.6476889184,"v":427201.3747222261,"t":1715040000}
{"o":1.6476889184,"h":1.7020966477,"l":1.6445485578,"c":1.69039707,"v":497862.6341972569,"t":1715043600}
{"o":1.69039707,"h":1.6958683348,"l":1.6737432267,"c":1.6829999163,"v":398426.8493539892,"t":1715047200}
{"o":1.6829999163,"h":1.6840637125,"l":1.6223259817,"c":1.6518979422,"v":526407.6724289489,"t":1715050800}
{"o":1.6518979422,"h":1.6726393348,"l":1.6503169551,"c":1.6637776908,"v":375117.2383624504,"t":1715054400}
{"o":1.6637776908,"h":1.6725535009,"l":1.6521628358,"c":1.6635678855,"v":375575.2997115566,"t":1715058000}
{"o":1.6635678855,"h":1.668873903,"l":1.6434882299,"c":1.6557341209,"v":345721.9757222963,"t":1715061600}
{"o":1.6557341209,"h":1.6774190685,"l":1.6485489974,"c":1.6656502333,"v":501574.3079153833,"t":1715065200}
{"o":1.6656502333,"h":1.7051915277,"l":1.661626326,"c":1.699052037,"v":533121.7915434522,"t":1715068800}
{"o":1.699052037,"h":1.7102125174,"l":1.6880516606,"c":1.6890148335,"v":375041.4667878007,"t":1715072400}
{"o":1.6890148335,"h":1.6942614145,"l":1.6728313258,"c":1.6836888732,"v":343162.5302736011,"t":1715076000}
{"o":1.6836888732,"h":1.6866175164,"l":1.6612990022,"c":1.6627331353,"v":375526.2595364002,"t":1715079600}
{"o":1.6627331353,"h":1.6719579998,"l":1.6549287248,"c":1.6676816818,"v":455004.3521746921,"t":1715083200}
{"o":1.6676816818,"h":1.6708920024,"l":1.6392135437,"c":1.6455546734,"v":519163.7833568929,"t":1715086800}
{"o":1.6455546734,"h":1.6732182877,"l":1.6336468533,"c":1.6716587864,"v":547265.3941764049,"t":1715090400}
{"o":1.6716587864,"h":1.6869802389,"l":1.6549922454,"c":1.6607370618,"v":469050.8972053264,"t":1715094000}
{"o":1.6607370618,"h":1.6692944027,"l":1.648746557,"c":1.6653812011,"v":417348.4739622694,"t":1715097600}
{"o":1.6653812011,"h":1.6657775944,"l":1.639498841,"c":1.6455345728,"v":404220.9737218165,"t":1715101200}
{"o":1.6455345728,"h":1.6478280528,"l":1.6176216633,"c":1.6285462315,"v":563290.4642661726,"t":1715104800}
{"o":1.6285462315,"h":1.6299308682,"l":1.6177895381,"c":1.6227550192,"v":454371.2051866875,"t":1715108400}
{"o":1.6227550192,"h":1.6358447351,"l":1.6189043864,"c":1.6247160921,"v":515041.4004053295,"t":1715112000}
{"o":1.6247160921,"h":1.6334818899,"l":1.6071214074,"c":1.6197966446,"v":529203.9030004516,"t":1715115600}
{"o":1.6197966446,"h":1.623556124,"l":1.6053862391,"c":1.6090031172,"v":698453.710698124,"t":1715119200}
{"o":1.6090031172,"h":1.6108748662,"l":1.5863527143,"c":1.5880073824,"v":589338.2681627488,"t":1715122800}
{"o":1.5880073824,"h":1.605822941,"l":1.5804106243,"c":1.6004639971,"v":609252.9020813246,"t":1715126400}
{"o":1.6004639971,"h":1.6029121914,"l":1.588259099,"c":1.5938966588,"v":397172.2043838434,"t":1715130000}
{"o":1.5938966588,"h":1.6092013233,"l":1.5926151535,"c":1.6012856513,"v":304340.2679928442,"t":1715133600}
{"o":1.6012856513,"h":1.6057703694,"l":1.5904718382,"c":1.6040140659,"v":318264.2413967191,"t":1715137200}
{"o":1.6040140659,"h":1.6069819261,"l":1.5718476885,"c":1.5808921929,"v":332554.0686371057,"t":1715140800}
{"o":1.5808921929,"h":1.5875785532,"l":1.5698430317,"c":1.5791106581,"v":288883.1427738823,"t":1715144400}
{"o":1.5791106581,"h":1.5910430124,"l":1.5637166389,"c":1.5831751993,"v":356945.2170251821,"t":1715148000}
{"o":1.5831751993,"h":1.5910973814,"l":1.5645466135,"c":1.57124109,"v":323461.7282106723,"t":1715151600}
{"o":1.57124109,"h":1.5775258816,"l":1.5599107786,"c":1.5724473693,"v":302415.3882922888,"t":1715155200}
{"o":1.5724473693,"h":1.5742275001,"l":1.5527899407,"c":1.565408287,"v":308254.6861022878,"t":1715158800}
{"o":1.565408287,"h":1.5754202874,"l":1.561649392,"c":1.5731761127,"v":301202.8460172991,"t":1715162400}
{"o":1.5731761127,"h":1.5758936553,"l":1.553986222,"c":1.558991665,"v":297805.2088065891,"t":1715166000}
{"o":1.558991665,"h":1.5688967236,"l":1.5495629434,"c":1.5629648688,"v":343455.1707797204,"t":1715169600}
{"o":1.5629648688,"h":1.5855681672,"l":1.5535766142,"c":1.5850540841,"v":460116.3459384816,"t":1715173200}
{"o":1.5850540841,"h":1.5977928307,"l":1.5765547004,"c":1.5858210246,"v":457947.0875897458,"t":1715176800}
{"o":1.5858210246,"h":1.590266494,"l":1.5542143237,"c":1.5638501351,"v":453060.2499434588,"t":1715180400}
{"o":1.5638501351,"h":1.5671244745,"l":1.551432053,"c":1.5670835556,"v":344507.8811347493,"t":1715184000}
{"o":1.5670835556,"h":1.5765928899,"l":1.5658105398,"c":1.5709751732,"v":344123.8278751477,"t":1715187600}
{"o":1.5709751732,"h":1.5998088582,"l":1.5691428905,"c":1.5769375797,"v":424919.6785420762,"t":1715191200}
{"o":1.5769375797,"h":1.5844582228,"l":1.5548264822,"c":1.5618260202,"v":415195.119447165,"t":1715194800}
{"o":1.5618260202,"h":1.5660848023,"l":1.4961355738,"c":1.5134548081,"v":616319.2126623176,"t":1715198400}
{"o":1.5134548081,"h":1.5257952041,"l":1.5020239271,"c":1.5149698311,"v":512229.9639737547,"t":1715202000}
{"o":1.5149698311,"h":1.5276520094,"l":1.5089584639,"c":1.5182740476,"v":484147.4005973821,"t":1715205600}
{"o":1.5182740476,"h":1.5312147465,"l":1.5133216196,"c":1.5252004702,"v":401475.9881985707,"t":1715209200}
{"o":1.5252004702,"h":1.542557929,"l":1.5226820268,"c":1.5380199832,"v":389657.6157482362,"t":1715212800}
{"o":1.5380199832,"h":1.5499476918,"l":1.5362145692,"c":1.5485096258,"v":409630.311228631,"t":1715216400}
{"o":1.5485096258,"h":1.5550110991,"l":1.5403166987,"c":1.5469349518,"v":344788.128781679,"t":1715220000}
{"o":1.5469349518,"h":1.5522175619,"l":1.5358896584,"c":1.5458562014,"v":303542.4584599108,"t":1715223600}
{"o":1.5458562014,"h":1.5535018644,"l":1.5406553752,"c":1.5429412022,"v":270630.1947041305,"t":1715227200}
{"o":1.5429412022,"h":1.5564881845,"l":1.5413229248,"c":1.5504953832,"v":345202.7805582262,"t":1715230800}
{"o":1.5504953832,"h":1.5647347421,"l":1.5492909209,"c":1.5548233929,"v":356294.1879048076,"t":1715234400}
{"o":1.5548233929,"h":1.5602589672,"l":1.5309459488,"c":1.5361309677,"v":349580.5090636568,"t":1715238000}
{"o":1.5361309677,"h":1.544139293,"l":1.5327867614,"c":1.5426436479,"v":349789.9725049119,"t":1715241600}
{"o":1.5426436479,"h":1.5450131614,"l":1.5208727584,"c":1.5324393877,"v":340954.8042085954,"t":1715245200}
{"o":1.5324393877,"h":1.5336205384,"l":1.5099098008,"c":1.511456181,"v":344351.7506543969,"t":1715248800}
{"o":1.511456181,"h":1.5364263065,"l":1.5089054757,"c":1.5314819876,"v":311692.7062223708,"t":1715252400}
{"o":1.5314819876,"h":1.5491542907,"l":1.5311203665,"c":1.5471928349,"v":343410.5703653518,"t":1715256000}
{"o":1.5471928349,"h":1.5525023041,"l":1.5185736084,"c":1.5332146035,"v":469178.4496445601,"t":1715259600}
{"o":1.5332146035,"h":1.5542276222,"l":1.5291243534,"c":1.5542276222,"v":469479.4502180403,"t":1715263200}
{"o":1.5542276222,"h":1.5870843984,"l":1.5492555523,"c":1.5710694478,"v":584144.2167346022,"t":1715266800}
{"o":1.5710694478,"h":1.5953815182,"l":1.5675543764,"c":1.5682153065,"v":675373.0211469348,"t":1715270400}
{"o":1.5682153065,"h":1.5815639959,"l":1.5636772125,"c":1.5740172143,"v":490121.0745568222,"t":1715274000}
{"o":1.5740172143,"h":1.586315356,"l":1.5708085984,"c":1.5847267511,"v":382738.5580845539,"t":1715277600}
{"o":1.5847267511,"h":1.6206033878,"l":1.5843159189,"c":1.6201622709,"v":479177.4391361112,"t":1715281200}
{"o":1.6201622709,"h":1.6265471821,"l":1.6015833285,"c":1.612644527,"v":483544.5672318619,"t":1715284800}
{"o":1.612644527,"h":1.6190760575,"l":1.6050255757,"c":1.6144455158,"v":410855.049953994,"t":1715288400}
{"o":1.6144455158,"h":1.6462575966,"l":1.6111312311,"c":1.6424419191,"v":559954.0256779902,"t":1715292000}
{"o":1.6424419191,"h":1.6454152363,"l":1.6224471779,"c":1.6374483603,"v":574002.39287333,"t":1715295600}
{"o":1.6374483603,"h":1.6456379099,"l":1.6228975254,"c":1.6306970456,"v":441369.0159768692,"t":1715299200}
{"o":1.6306970456,"h":1.6585590043,"l":1.623409046,"c":1.6466121768,"v":437209.4185780328,"t":1715302800}
{"o":1.6466121768,"h":1.6504961595,"l":1.637823201,"c":1.6477190287,"v":373993.9049992645,"t":1715306400}
{"o":1.6477190287,"h":1.6569979502,"l":1.6393516022,"c":1.6515563759,"v":404222.6516211085,"t":1715310000}
{"o":1.6515563759,"h":1.6602087984,"l":1.6464389555,"c":1.6491273849,"v":355890.9324828736,"t":1715313600}
{"o":1.6491273849,"h":1.653625949,"l":1.6332995173,"c":1.6436016171,"v":305113.884409471,"t":1715317200}
{"o":1.6436016171,"h":1.6654446194,"l":1.6394359309,"c":1.6617686904,"v":307096.2170273267,"t":1715320800}
{"o":1.6617686904,"h":1.6705013972,"l":1.6540763542,"c":1.6564867103,"v":363479.8299003546,"t":1715324400}
{"o":1.6564867103,"h":1.657991151,"l":1.6452909412,"c":1.6537848018,"v":327277.3411079944,"t":1715328000}
{"o":1.6537848018,"h":1.6587983819,"l":1.6440089587,"c":1.6536200038,"v":318592.2364700197,"t":1715331600}
{"o":1.6536200038,"h":1.6555163044,"l":1.6431635123,"c":1.6536005088,"v":268268.9800138279,"t":1715335200}
{"o":1.6536005088,"h":1.6657475064,"l":1.6409969649,"c":1.662978693,"v":343451.2175207256,"t":1715338800}
{"o":1.662978693,"h":1.6665791729,"l":1.6433582315,"c":1.6453094926,"v":354880.3079726796,"t":1715342400}
{"o":1.6453094926,"h":1.6495281717,"l":1.6354946528,"c":1.6410691587,"v":352592.4540783046,"t":1715346000}
{"o":1.6410691587,"h":1.645108297,"l":1.5647493392,"c":1.5821729635,"v":753048.8596969417,"t":1715349600}
{"o":1.5821729635,"h":1.5946369635,"l":1.562725364,"c":1.577716134,"v":726565.044123302,"t":1715353200}
{"o":1.577716134,"h":1.5950694675,"l":1.5574030558,"c":1.5876345921,"v":662879.9032905982,"t":1715356800}
{"o":1.5876345921,"h":1.5904835554,"l":1.5638046012,"c":1.5726607316,"v":544721.8734545552,"t":1715360400}
{"o":1.5726607316,"h":1.5904255142,"l":1.5647779147,"c":1.588411794,"v":437735.0102969409,"t":1715364000}
{"o":1.588411794,"h":1.5935418478,"l":1.572097861,"c":1.5792333105,"v":397731.5884606814,"t":1715367600}
{"o":1.5792333105,"h":1.5888056845,"l":1.5659835862,"c":1.5688545005,"v":389723.4159111074,"t":1715371200}
{"o":1.5688545005,"h":1.5786936012,"l":1.5645747748,"c":1.5716853674,"v":392869.4577308054,"t":1715374800}
{"o":1.5716853674,"h":1.5736487149,"l":1.5518337777,"c":1.56530101,"v":393019.2853276701,"t":1715378400}
{"o":1.56530101,"h":1.574135525,"l":1.564522338,"c":1.5680115988,"v":344300.0769030691,"t":1715382000}
{"o":1.5680115988,"h":1.575607037,"l":1.5575569579,"c":1.5674215802,"v":349659.7807041552,"t":1715385600}
{"o":1.5674215802,"h":1.5855501317,"l":1.5637320639,"c":1.5670879034,"v":364446.4443478187,"t":1715389200}
{"o":1.5670879034,"h":1.5700452815,"l":1.5411490734,"c":1.5507122837,"v":358752.922176587,"t":1715392800}
{"o":1.5507122837,"h":1.5530014667,"l":1.5385078174,"c":1.5419202051,"v":318550.1162262142,"t":1715396400}
{"o":1.5419202051,"h":1.5564000641,"l":1.5406753717,"c":1.5526594221,"v":293091.3233576415,"t":1715400000}
{"o":1.5526594221,"h":1.5642216359,"l":1.5515484391,"c":1.5606732926,"v":277178.6750143992,"t":1715403600}
{"o":1.5606732926,"h":1.5717483089,"l":1.5574605643,"c":1.562101741,"v":291318.6376188911,"t":1715407200}
{"o":1.562101741,"h":1.5669755068,"l":1.5569347169,"c":1.5639819832,"v":261510.0558959276,"t":1715410800}
{"o":1.5639819832,"h":1.5649083388,"l":1.5458129583,"c":1.5465254856,"v":280809.2245714928,"t":1715414400}
{"o":1.5465254856,"h":1.5568879986,"l":1.5447970205,"c":1.5566194205,"v":274723.6995988901,"t":1715418000}
{"o":1.5566194205,"h":1.5568024066,"l":1.5422054673,"c":1.546793419,"v":302627.3224450229,"t":1715421600}
{"o":1.546793419,"h":1.5515623527,"l":1.5357982732,"c":1.5463756472,"v":294762.1935050387,"t":1715425200}
{"o":1.5463756472,"h":1.5570599253,"l":1.5434569597,"c":1.5498548494,"v":269486.487145887,"t":1715428800}
{"o":1.5498548494,"h":1.5604075317,"l":1.5454978278,"c":1.5572371958,"v":309485.9592544468,"t":1715432400}
{"o":1.5572371958,"h":1.5611754215,"l":1.5502926046,"c":1.5549502301,"v":310907.5434033118,"t":1715436000}
{"o":1.5549502301,"h":1.5772815805,"l":1.5495982855,"c":1.5628047403,"v":446013.522143317,"t":1715439600}
{"o":1.5628047403,"h":1.5734121567,"l":1.5590353172,"c":1.5625869843,"v":386841.5958999601,"t":1715443200}
{"o":1.5625869843,"h":1.5663864681,"l":1.5553016278,"c":1.5631273847,"v":333766.6401159191,"t":1715446800}
{"o":1.5631273847,"h":1.5741643871,"l":1.5624565083,"c":1.569852944,"v":317281.1584194887,"t":1715450400}
{"o":1.569852944,"h":1.5732884261,"l":1.5650616045,"c":1.5719680431,"v":312572.5174739981,"t":1715454000}
{"o":1.5719680431,"h":1.5727480122,"l":1.5582231739,"c":1.5665387572,"v":280194.5330636766,"t":1715457600}
{"o":1.5665387572,"h":1.5671439484,"l":1.5592673219,"c":1.5625492905,"v":291683.9622001456,"t":1715461200}
{"o":1.5625492905,"h":1.5670448912,"l":1.5569146558,"c":1.5647576529,"v":320055.8480727206,"t":1715464800}
{"o":1.5647576529,"h":1.5692734592,"l":1.5571024716,"c":1.5602120803,"v":268072.6515699894,"t":1715468400}
{"o":1.5602120803,"h":1.5710346893,"l":1.5572869848,"c":1.5620012043,"v":292336.616647299,"t":1715472000}
{"o":1.5620012043,"h":1.569364026,"l":1.5609584214,"c":1.5625860963,"v":271844.9122333144,"t":1715475600}
{"o":1.5625860963,"h":1.5762664044,"l":1.561620431,"c":1.5729504128,"v":273735.8075436554,"t":1715479200}
{"o":1.5729504128,"h":1.5752441161,"l":1.5680487169,"c":1.5707280956,"v":238819.2859027353,"t":1715482800}
{"o":1.5707280956,"h":1.5839023665,"l":1.5687070426,"c":1.578379544,"v":291218.640190131,"t":1715486400}
{"o":1.578379544,"h":1.583113755,"l":1.574823974,"c":1.5829527016,"v":250808.5818561855,"t":1715490000}
{"o":1.5829527016,"h":1.5850820729,"l":1.5691090716,"c":1.5722586399,"v":289996.6323566009,"t":1715493600}
{"o":1.5722586399,"h":1.5752607528,"l":1.5427276626,"c":1.5474731196,"v":388961.8917677741,"t":1715497200}
{"o":1.5474731196,"h":1.5566069321,"l":1.5439673958,"c":1.5542126698,"v":253349.12992138,"t":1715500800}
{"o":1.5542126698,"h":1.5578189705,"l":1.5507773197,"c":1.5551589863,"v":265840.8749904639,"t":1715504400}
{"o":1.5551589863,"h":1.5694263003,"l":1.5542797768,"c":1.5607193848,"v":274132.7357203055,"t":1715508000}
{"o":1.5607193848,"h":1.5624566986,"l":1.5545624657,"c":1.5569742856,"v":264213.7261721221,"t":1715511600}
{"o":1.5569742856,"h":1.563232787,"l":1.55523392,"c":1.5593362206,"v":315928.0102837365,"t":1715515200}
{"o":1.5593362206,"h":1.5605678129,"l":1.5522045191,"c":1.5575729835,"v":349105.2101901005,"t":1715518800}
{"o":1.5575729835,"h":1.5609152125,"l":1.5454631001,"c":1.5493836016,"v":332227.2557898767,"t":1715522400}
{"o":1.5493836016,"h":1.5603333215,"l":1.5455051641,"c":1.5585037457,"v":340215.9091850948,"t":1715526000}
{"o":1.5585037457,"h":1.5705421413,"l":1.5547280187,"c":1.556851394,"v":422027.8781535079,"t":1715529600}
{"o":1.556851394,"h":1.5613506749,"l":1.5492097361,"c":1.5585506198,"v":363596.668764341,"t":1715533200}
{"o":1.5585506198,"h":1.5636837337,"l":1.5559099228,"c":1.5569737534,"v":346629.6630489366,"t":1715536800}
{"o":1.5569737534,"h":1.5590847977,"l":1.5526477957,"c":1.5559080457,"v":350794.5896104457,"t":1715540400}
{"o":1.5559080457,"h":1.5586958021,"l":1.5489718999,"c":1.5525863873,"v":388813.6367901759,"t":1715544000}
{"o":1.5525863873,"h":1.5537238884,"l":1.5312999822,"c":1.5429858132,"v":399380.0778048727,"t":1715547600}
{"o":1.5429858132,"h":1.5439286563,"l":1.5351320604,"c":1.5361932074,"v":375065.8519005225,"t":1715551200}
{"o":1.5361932074,"h":1.5444744817,"l":1.5342662909,"c":1.5394989035,"v":329453.3073847858,"t":1715554800}
{"o":1.5394989035,"h":1.5651362064,"l":1.5392506595,"c":1.5577093115,"v":503105.7299349873,"t":1715558400}
{"o":1.5577093115,"h":1.5595918985,"l":1.5267106511,"c":1.5352444209,"v":450888.8313444577,"t":1715562000}
{"o":1.5352444209,"h":1.5368586892,"l":1.5009529947,"c":1.5074180249,"v":655963.0884570107,"t":1715565600}
{"o":1.5074180249,"h":1.5079003132,"l":1.4845766939,"c":1.5023227049,"v":659325.0597923658,"t":1715569200}
{"o":1.5023227049,"h":1.5036287747,"l":1.4796791556,"c":1.4876638587,"v":453713.8596627527,"t":1715572800}
{"o":1.4876638587,"h":1.4954516014,"l":1.4792136292,"c":1.4834210775,"v":356944.2161047378,"t":1715576400}
{"o":1.4834210775,"h":1.5194269774,"l":1.4822678263,"c":1.5145925086,"v":362774.7984949995,"t":1715580000}
{"o":1.5145925086,"h":1.5453462934,"l":1.5117063594,"c":1.5404046165,"v":445325.3933831414,"t":1715583600}
{"o":1.5404046165,"h":1.5614108543,"l":1.5404046165,"c":1.5522930042,"v":621341.4174859101,"t":1715587200}
{"o":1.5522930042,"h":1.5812626043,"l":1.5518007844,"c":1.5672516459,"v":442881.0552409961,"t":1715590800}
{"o":1.5672516459,"h":1.5685944397,"l":1.54663492,"c":1.5587053826,"v":390956.3822397364,"t":1715594400}
{"o":1.5587053826,"h":1.5693512506,"l":1.5507483282,"c":1.5632985283,"v":410748.2948166158,"t":1715598000}
{"o":1.5632985283,"h":1.571047591,"l":1.5536152425,"c":1.5658498803,"v":468469.4441618115,"t":1715601600}
{"o":1.5658498803,"h":1.5694723048,"l":1.555768367,"c":1.5606061898,"v":614021.5225310411,"t":1715605200}
{"o":1.5606061898,"h":1.5812443327,"l":1.5600443087,"c":1.563274791,"v":929141.4090129653,"t":1715608800}
{"o":1.563274791,"h":1.5908612873,"l":1.5624035264,"c":1.5812001922,"v":1034825.166078336,"t":1715612400}
{"o":1.5812001922,"h":1.6201661968,"l":1.5786874633,"c":1.6060297679,"v":992938.1415474403,"t":1715616000}
{"o":1.6060297679,"h":1.6096955487,"l":1.5731840502,"c":1.5821441953,"v":857442.6338208674,"t":1715619600}
{"o":1.5821441953,"h":1.5861959921,"l":1.5639370642,"c":1.5849048797,"v":593828.185373549,"t":1715623200}
{"o":1.5849048797,"h":1.6003498004,"l":1.5782401935,"c":1.5964124563,"v":616263.6282233739,"t":1715626800}
{"o":1.5964124563,"h":1.6056685577,"l":1.5851948514,"c":1.5966906043,"v":546505.2797048964,"t":1715630400}
{"o":1.5966906043,"h":1.603520219,"l":1.5809963247,"c":1.585785291,"v":551870.2998295145,"t":1715634000}
{"o":1.585785291,"h":1.5896926412,"l":1.5748494243,"c":1.5765151223,"v":472709.8709095781,"t":1715637600}
{"o":1.5765151223,"h":1.59164307,"l":1.5732021129,"c":1.5845010845,"v":424769.4930432343,"t":1715641200}
{"o":1.5845010845,"h":1.5913748935,"l":1.5667558771,"c":1.5755293205,"v":509449.0233206305,"t":1715644800}
{"o":1.5755293205,"h":1.5891788861,"l":1.5717433712,"c":1.5838327672,"v":483979.4625117151,"t":1715648400}
{"o":1.5838327672,"h":1.5888681037,"l":1.5682112452,"c":1.5736094294,"v":468107.1761677035,"t":1715652000}
{"o":1.5736094294,"h":1.5758609494,"l":1.5627152607,"c":1.5691725075,"v":469093.2812102757,"t":1715655600}
{"o":1.5691725075,"h":1.587767035,"l":1.5690161277,"c":1.5875015369,"v":451758.3105898322,"t":1715659200}
{"o":1.5875015369,"h":1.5988250147,"l":1.582677642,"c":1.593663619,"v":491946.2292394937,"t":1715662800}
{"o":1.593663619,"h":1.5947820553,"l":1.5420232095,"c":1.5626764159,"v":618345.0484559681,"t":1715666400}
{"o":1.5626764159,"h":1.5746152602,"l":1.5620799739,"c":1.5719856976,"v":488961.1316802422,"t":1715670000}
{"o":1.5719856976,"h":1.572878028,"l":1.5587885843,"c":1.5677572891,"v":401221.5785585782,"t":1715673600}
{"o":1.5677572891,"h":1.5808195833,"l":1.5651053295,"c":1.5682244005,"v":401686.0513075838,"t":1715677200}
{"o":1.5682244005,"h":1.5757424396,"l":1.5596408982,"c":1.5672047979,"v":453318.8670091855,"t":1715680800}
{"o":1.5672047979,"h":1.5835304587,"l":1.5658720281,"c":1.5729673307,"v":592569.766753123,"t":1715684400}
{"o":1.5729673307,"h":1.5925673367,"l":1.5630310529,"c":1.573228026,"v":895206.7577724882,"t":1715688000}
{"o":1.573228026,"h":1.5772603984,"l":1.547238663,"c":1.5493431355,"v":754371.962138276,"t":1715691600}
{"o":1.5493431355,"h":1.5603671163,"l":1.522336265,"c":1.539686116,"v":931292.8270683129,"t":1715695200}
{"o":1.539686116,"h":1.5513849987,"l":1.528305027,"c":1.5329586404,"v":671124.4203702302,"t":1715698800}
{"o":1.5329586404,"h":1.5383952416,"l":1.5209397049,"c":1.5358345466,"v":633885.3605786866,"t":1715702400}
{"o":1.5358345466,"h":1.5384813374,"l":1.5249843473,"c":1.5332160349,"v":627710.4568571154,"t":1715706000}
{"o":1.5332160349,"h":1.5447668686,"l":1.5284127911,"c":1.5433049315,"v":474504.42270574,"t":1715709600}
{"o":1.5433049315,"h":1.5524228956,"l":1.540324925,"c":1.5433717267,"v":422930.7975804906,"t":1715713200}
{"o":1.5433717267,"h":1.5439104283,"l":1.5323664704,"c":1.5349466631,"v":406004.9362918552,"t":1715716800}
{"o":1.5349466631,"h":1.5405959217,"l":1.5273156575,"c":1.5374046486,"v":369766.6244503971,"t":1715720400}
{"o":1.5374046486,"h":1.5378240076,"l":1.5262162874,"c":1.534712927,"v":346739.8405308591,"t":1715724000}
{"o":1.534712927,"h":1.5352193011,"l":1.5221164972,"c":1.5239186047,"v":364432.013477605,"t":1715727600}
{"o":1.5239186047,"h":1.5405386515,"l":1.5154213452,"c":1.5207661641,"v":550144.2441702305,"t":1715731200}
{"o":1.5207661641,"h":1.5383403552,"l":1.5186827412,"c":1.5331527538,"v":461574.5209065326,"t":1715734800}
{"o":1.5331527538,"h":1.5375320773,"l":1.5281057997,"c":1.5347379878,"v":392859.6144369283,"t":1715738400}
{"o":1.5347379878,"h":1.5470768944,"l":1.533005014,"c":1.545269697,"v":436146.204674152,"t":1715742000}
{"o":1.545269697,"h":1.5467640147,"l":1.5380455175,"c":1.539169856,"v":467372.2002346149,"t":1715745600}
{"o":1.539169856,"h":1.5512412455,"l":1.5384287254,"c":1.5453395294,"v":360652.976126046,"t":1715749200}
{"o":1.5453395294,"h":1.5521041165,"l":1.5356868376,"c":1.5430451624,"v":447227.2675032784,"t":1715752800}
{"o":1.5430451624,"h":1.5515224924,"l":1.5380588543,"c":1.5491663359,"v":383439.3207676162,"t":1715756400}
{"o":1.5491663359,"h":1.5525904797,"l":1.5401007665,"c":1.5471043187,"v":486103.6127431504,"t":1715760000}
{"o":1.5471043187,"h":1.5674700188,"l":1.5365097256,"c":1.5570443379,"v":432049.4255788017,"t":1715763600}
{"o":1.5570443379,"h":1.5644109642,"l":1.5502656648,"c":1.5519719108,"v":455874.9282223766,"t":1715767200}
{"o":1.5519719108,"h":1.5555018026,"l":1.5358136843,"c":1.5469099453,"v":460496.8169776751,"t":1715770800}
{"o":1.5469099453,"h":1.6061385355,"l":1.5422766202,"c":1.5977662562,"v":863557.5813790406,"t":1715774400}
{"o":1.5977662562,"h":1.6421294171,"l":1.5912697987,"c":1.6210260609,"v":926577.3726340171,"t":1715778000}
{"o":1.6210260609,"h":1.6430028818,"l":1.6151936339,"c":1.6350948637,"v":742692.3973325553,"t":1715781600}
{"o":1.6350948637,"h":1.6541264244,"l":1.6274886463,"c":1.6311986975,"v":753805.7669785186,"t":1715785200}
{"o":1.6311986975,"h":1.6481622376,"l":1.6202274745,"c":1.6423992432,"v":681396.1312388078,"t":1715788800}
{"o":1.6423992432,"h":1.6611173283,"l":1.6390692859,"c":1.6501544809,"v":547682.5105887373,"t":1715792400}
{"o":1.6501544809,"h":1.6629106661,"l":1.6375149356,"c":1.6538472438,"v":556142.3332652908,"t":1715796000}
{"o":1.6538472438,"h":1.6658031879,"l":1.6435119623,"c":1.6637331529,"v":594506.520990821,"t":1715799600}
{"o":1.6637331529,"h":1.683611681,"l":1.6505522949,"c":1.6818181102,"v":740585.1138995027,"t":1715803200}
{"o":1.6818181102,"h":1.6852016462,"l":1.6678163564,"c":1.6715443391,"v":543405.1429766141,"t":1715806800}
{"o":1.6715443391,"h":1.6811729307,"l":1.6686545464,"c":1.6735672503,"v":436242.06336692,"t":1715810400}
{"o":1.6735672503,"h":1.7048558242,"l":1.6712639504,"c":1.7012897065,"v":488436.4165132484,"t":1715814000}
{"o":1.7012897065,"h":1.7365944843,"l":1.6946375399,"c":1.733884592,"v":674239.4760804899,"t":1715817600}
{"o":1.733884592,"h":1.7365541602,"l":1.7122159934,"c":1.7197400818,"v":495936.8026717996,"t":1715821200}
{"o":1.7197400818,"h":1.7360602356,"l":1.7189932413,"c":1.7326311246,"v":381973.9623028731,"t":1715824800}
{"o":1.7326311246,"h":1.7586607492,"l":1.728021444,"c":1.7512838908,"v":528501.1400530704,"t":1715828400}
{"o":1.7512838908,"h":1.7551341791,"l":1.7420753775,"c":1.7486267356,"v":488368.851223314,"t":1715832000}
{"o":1.7486267356,"h":1.7529397365,"l":1.7308955005,"c":1.7354895085,"v":460536.4786057959,"t":1715835600}
{"o":1.7354895085,"h":1.7400273112,"l":1.7300473527,"c":1.7356461608,"v":411394.6727132417,"t":1715839200}
{"o":1.7356461608,"h":1.7557315273,"l":1.7342252591,"c":1.7471210447,"v":404444.6093061651,"t":1715842800}
{"o":1.7471210447,"h":1.7554665435,"l":1.7396199512,"c":1.7478298286,"v":336815.3037276754,"t":1715846400}
{"o":1.7478298286,"h":1.7674557281,"l":1.7361780818,"c":1.7634820935,"v":364974.0190602227,"t":1715850000}
{"o":1.7634820935,"h":1.764022659,"l":1.7434148303,"c":1.7510783134,"v":355954.8388290569,"t":1715853600}
{"o":1.7510783134,"h":1.7590138628,"l":1.7392348085,"c":1.7571751052,"v":438521.5965831536,"t":1715857200}
{"o":1.7571751052,"h":1.7609238348,"l":1.7232454053,"c":1.7358829323,"v":566458.7274980453,"t":1715860800}
{"o":1.7358829323,"h":1.7541949631,"l":1.7170907335,"c":1.7483826193,"v":527644.0781802587,"t":1715864400}
{"o":1.7483826193,"h":1.7543553289,"l":1.6995277755,"c":1.7014831038,"v":617589.867307995,"t":1715868000}
{"o":1.7014831038,"h":1.7282304415,"l":1.6920785653,"c":1.7219383418,"v":626507.7312772259,"t":1715871600}
{"o":1.7219383418,"h":1.7278413788,"l":1.691425321,"c":1.6966390034,"v":649080.8332809574,"t":1715875200}
{"o":1.6966390034,"h":1.7127138058,"l":1.6802990728,"c":1.7109074933,"v":650927.7118196537,"t":1715878800}
{"o":1.7109074933,"h":1.7220482651,"l":1.6984341785,"c":1.713365312,"v":479965.2209298758,"t":1715882400}
{"o":1.713365312,"h":1.721473283,"l":1.706635807,"c":1.706635807,"v":465202.1267314267,"t":1715886000}
{"o":1.706635807,"h":1.711284984,"l":1.6969616256,"c":1.70460702,"v":398679.0501533505,"t":1715889600}
{"o":1.70460702,"h":1.7113013218,"l":1.6965723092,"c":1.7067581324,"v":371019.2407565154,"t":1715893200}
{"o":1.7067581324,"h":1.7110828529,"l":1.6896178971,"c":1.7053172652,"v":381368.5287691443,"t":1715896800}
{"o":1.7053172652,"h":1.7132080649,"l":1.699109703,"c":1.7102353545,"v":342285.5393599485,"t":1715900400}
{"o":1.7102353545,"h":1.7423006037,"l":1.7086871113,"c":1.7422742078,"v":397507.9777182249,"t":1715904000}
{"o":1.7422742078,"h":1.7430547234,"l":1.7155543936,"c":1.7306988534,"v":450818.7996119822,"t":1715907600}
{"o":1.7306988534,"h":1.7355735744,"l":1.7194443658,"c":1.722004241,"v":395431.6471137491,"t":1715911200}
{"o":1.722004241,"h":1.7496037291,"l":1.7149563539,"c":1.7419205596,"v":453146.1343810805,"t":1715914800}
{"o":1.7419205596,"h":1.7480638028,"l":1.7272159848,"c":1.7328323402,"v":472531.5146627079,"t":1715918400}
{"o":1.7328323402,"h":1.7603899604,"l":1.7319844046,"c":1.7543262779,"v":371301.3248931249,"t":1715922000}
{"o":1.7543262779,"h":1.7981781387,"l":1.7440604023,"c":1.7895293716,"v":489255.95542709,"t":1715925600}
{"o":1.7895293716,"h":1.8230347245,"l":1.7878930693,"c":1.815393821,"v":504114.2069252718,"t":1715929200}
{"o":1.815393821,"h":1.8266429388,"l":1.8010038749,"c":1.8060778907,"v":400163.2441273731,"t":1715932800}
{"o":1.8060778907,"h":1.8162513473,"l":1.7994550841,"c":1.8027354494,"v":377054.4915915036,"t":1715936400}
{"o":1.8027354494,"h":1.8150946696,"l":1.7968452209,"c":1.8148367046,"v":312426.6846816552,"t":1715940000}
{"o":1.8148367046,"h":1.8157530994,"l":1.7944606652,"c":1.7983387143,"v":352412.8845276701,"t":1715943600}
{"o":1.7983387143,"h":1.8126351983,"l":1.7801693425,"c":1.803321985,"v":466719.6946937992,"t":1715947200}
{"o":1.803321985,"h":1.8076744919,"l":1.7827322377,"c":1.7856178294,"v":448605.1768367395,"t":1715950800}
{"o":1.7856178294,"h":1.8082449019,"l":1.7826316485,"c":1.8075138975,"v":465755.939374736,"t":1715954400}
{"o":1.8075138975,"h":1.8363384075,"l":1.7984677648,"c":1.8217676041,"v":597659.5626080437,"t":1715958000}
{"o":1.8217676041,"h":1.8490002151,"l":1.8058952155,"c":1.8073444454,"v":665770.1943783468,"t":1715961600}
{"o":1.8073444454,"h":1.8130613087,"l":1.7933924706,"c":1.7965229153,"v":478093.3348301435,"t":1715965200}
{"o":1.7965229153,"h":1.8088309932,"l":1.779794362,"c":1.8053637407,"v":463572.6759245999,"t":1715968800}
{"o":1.8053637407,"h":1.8130524008,"l":1.7982789446,"c":1.8114875981,"v":397102.9006439767,"t":1715972400}
{"o":1.8114875981,"h":1.8150157785,"l":1.803239212,"c":1.8088386291,"v":354137.343946901,"t":1715976000}
{"o":1.8088386291,"h":1.8162557366,"l":1.7977153486,"c":1.8001232544,"v":329843.3937518862,"t":1715979600}
{"o":1.8001232544,"h":1.8118954248,"l":1.7970749894,"c":1.81090425,"v":337139.6926515514,"t":1715983200}
{"o":1.81090425,"h":1.8238266075,"l":1.802341509,"c":1.8201005107,"v":348820.3028261849,"t":1715986800}
{"o":1.8201005107,"h":1.8320412078,"l":1.8104430298,"c":1.8283872244,"v":382690.5845696701,"t":1715990400}
{"o":1.8283872244,"h":1.8473959069,"l":1.8158447358,"c":1.8445736687,"v":428999.6596409124,"t":1715994000}
{"o":1.8445736687,"h":1.8726629933,"l":1.8348670333,"c":1.8561176641,"v":473330.8171019905,"t":1715997600}
{"o":1.8561176641,"h":1.8623550825,"l":1.847212279,"c":1.8587873779,"v":360760.3817366458,"t":1716001200}
{"o":1.8587873779,"h":1.866656527,"l":1.8509631921,"c":1.8605843741,"v":286647.9380715354,"t":1716004800}
{"o":1.8605843741,"h":1.8605843741,"l":1.848349213,"c":1.8544849433,"v":280215.9065541441,"t":1716008400}
{"o":1.8544849433,"h":1.8561821783,"l":1.8443834134,"c":1.8556320419,"v":332051.4267960909,"t":1716012000}
{"o":1.8556320419,"h":1.8608574314,"l":1.8469684146,"c":1.8501139486,"v":311151.9148316878,"t":1716015600}
{"o":1.8501139486,"h":1.8630340665,"l":1.8473727088,"c":1.8609792056,"v":328958.2665786349,"t":1716019200}
{"o":1.8609792056,"h":1.8846680319,"l":1.8547857373,"c":1.8790785648,"v":370164.8907828208,"t":1716022800}
{"o":1.8790785648,"h":1.8884860299,"l":1.872093518,"c":1.8811240659,"v":359620.9004751033,"t":1716026400}
{"o":1.8811240659,"h":1.8902795423,"l":1.8698198113,"c":1.8725311569,"v":362344.6847691194,"t":1716030000}
{"o":1.8725311569,"h":1.8749139865,"l":1.8586994195,"c":1.8617378764,"v":451331.7874944499,"t":1716033600}
{"o":1.8617378764,"h":1.878206136,"l":1.857346234,"c":1.862863113,"v":636833.9696123247,"t":1716037200}
{"o":1.862863113,"h":1.8681236952,"l":1.8440518571,"c":1.849823397,"v":637882.6139553634,"t":1716040800}
{"o":1.849823397,"h":1.8571188806,"l":1.8407133196,"c":1.8513063643,"v":551398.6313892417,"t":1716044400}
{"o":1.8513063643,"h":1.8614911704,"l":1.8275474095,"c":1.8308937607,"v":543614.1451687826,"t":1716048000}
{"o":1.8308937607,"h":1.8442262756,"l":1.8286465424,"c":1.8397010635,"v":455679.6755475033,"t":1716051600}
{"o":1.8397010635,"h":1.8492506924,"l":1.8359193027,"c":1.841861397,"v":392722.5876584686,"t":1716055200}
{"o":1.841861397,"h":1.8511610594,"l":1.8374250815,"c":1.8483359881,"v":430085.9931550193,"t":1716058800}
{"o":1.8483359881,"h":1.8624483269,"l":1.8471990123,"c":1.8590606399,"v":467411.336978622,"t":1716062400}
{"o":1.8590606399,"h":1.8660878127,"l":1.846340739,"c":1.8514025546,"v":454610.6662948114,"t":1716066000}
{"o":1.8514025546,"h":1.8577393433,"l":1.8390364368,"c":1.8480010358,"v":393487.2582211256,"t":1716069600}
{"o":1.8480010358,"h":1.8550738267,"l":1.8424820799,"c":1.851331282,"v":342484.2578643712,"t":1716073200}
{"o":1.851331282,"h":1.8621552881,"l":1.8460119983,"c":1.858273012,"v":314844.9842818327,"t":1716076800}
{"o":1.858273012,"h":1.8684781455,"l":1.8531484113,"c":1.8588270395,"v":331335.9710669487,"t":1716080400}
{"o":1.8588270395,"h":1.8731458038,"l":1.8564272873,"c":1.870265356,"v":351596.3200724355,"t":1716084000}
{"o":1.870265356,"h":1.8796905576,"l":1.8621713802,"c":1.8710990635,"v":337626.2414215882,"t":1716087600}
{"o":1.8710990635,"h":1.8747310567,"l":1.8588905,"c":1.8729192332,"v":310867.275140838,"t":1716091200}
{"o":1.8729192332,"h":1.8827112373,"l":1.8658663532,"c":1.867111003,"v":304821.0608148266,"t":1716094800}
{"o":1.867111003,"h":1.8714921249,"l":1.8515938908,"c":1.8582345348,"v":297546.517471339,"t":1716098400}
{"o":1.8582345348,"h":1.8698143147,"l":1.8500576233,"c":1.8693525863,"v":303283.8708605787,"t":1716102000}
{"o":1.8693525863,"h":1.8737733045,"l":1.8569681711,"c":1.8596487326,"v":333840.567063057,"t":1716105600}
{"o":1.8596487326,"h":1.8666173377,"l":1.8454146512,"c":1.8569799319,"v":333301.453366729,"t":1716109200}
{"o":1.8569799319,"h":1.8701124605,"l":1.8494697449,"c":1.85299761,"v":321963.4270028717,"t":1716112800}
{"o":1.85299761,"h":1.8548695747,"l":1.8335228711,"c":1.8419699607,"v":366654.0332603045,"t":1716116400}
{"o":1.8419699607,"h":1.8473985103,"l":1.8140112355,"c":1.815749976,"v":358838.2466240202,"t":1716120000}
{"o":1.815749976,"h":1.8195450937,"l":1.7952746897,"c":1.8121006439,"v":414475.0900468919,"t":1716123600}
{"o":1.8121006439,"h":1.8188388593,"l":1.7977638289,"c":1.801409607,"v":370711.9926090756,"t":1716127200}
{"o":1.801409607,"h":1.8084259247,"l":1.7830930756,"c":1.8068841194,"v":352910.0213492063,"t":1716130800}
{"o":1.8068841194,"h":1.812147373,"l":1.795637818,"c":1.8033434796,"v":388403.9942943541,"t":1716134400}
{"o":1.8033434796,"h":1.8429988989,"l":1.7993104967,"c":1.8250689382,"v":425737.7945797379,"t":1716138000}
{"o":1.8250689382,"h":1.8334463359,"l":1.8104024979,"c":1.8130112572,"v":363511.7228326868,"t":1716141600}
{"o":1.8130112572,"h":1.827522737,"l":1.8081314839,"c":1.8181877595,"v":477588.8713608694,"t":1716145200}
{"o":1.8181877595,"h":1.8315289151,"l":1.8133029458,"c":1.8266431257,"v":340493.3670195458,"t":1716148800}
{"o":1.8266431257,"h":1.831013689,"l":1.8066669661,"c":1.8252230013,"v":338315.9883281634,"t":1716152400}
{"o":1.8252230013,"h":1.8423157061,"l":1.8185291887,"c":1.8397063354,"v":362459.1714425386,"t":1716156000}
{"o":1.8397063354,"h":1.8410210719,"l":1.8142048846,"c":1.8233983119,"v":330727.7982535551,"t":1716159600}
{"o":1.8233983119,"h":1.8321475111,"l":1.8123010316,"c":1.827431952,"v":370442.3354018507,"t":1716163200}
{"o":1.827431952,"h":1.8336795579,"l":1.797828591,"c":1.8298634853,"v":485673.1269168193,"t":1716166800}
{"o":1.8298634853,"h":1.858234551,"l":1.8243527833,"c":1.854223906,"v":397646.0072642225,"t":1716170400}
{"o":1.854223906,"h":1.8616501708,"l":1.8453203893,"c":1.8477005444,"v":390681.2340962873,"t":1716174000}
{"o":1.8477005444,"h":1.8841075258,"l":1.843242679,"c":1.883937323,"v":465985.7790485854,"t":1716177600}
{"o":1.883937323,"h":1.9155097177,"l":1.8802688499,"c":1.9132198539,"v":550483.5581719853,"t":1716181200}
{"o":1.9132198539,"h":1.9169243819,"l":1.879912599,"c":1.889305053,"v":441428.3971121128,"t":1716184800}
{"o":1.889305053,"h":1.9169937952,"l":1.8839004486,"c":1.9107434226,"v":372025.2000993484,"t":1716188400}
{"o":1.9107434226,"h":1.923251451,"l":1.9010244341,"c":1.9054105526,"v":384162.1979079692,"t":1716192000}
{"o":1.9054105526,"h":1.9138169468,"l":1.8954279396,"c":1.8976833927,"v":364662.6225830074,"t":1716195600}
{"o":1.8976833927,"h":1.9158209896,"l":1.8843863084,"c":1.907122868,"v":444045.5084455661,"t":1716199200}
{"o":1.907122868,"h":1.9210390066,"l":1.9045019143,"c":1.9068744059,"v":371237.8530550055,"t":1716202800}
{"o":1.9068744059,"h":1.9144390725,"l":1.8952334525,"c":1.9014839246,"v":366114.5068988225,"t":1716206400}
{"o":1.9014839246,"h":1.9090023808,"l":1.8892699135,"c":1.9024099787,"v":411853.6617762642,"t":1716210000}
{"o":1.9024099787,"h":1.9030857394,"l":1.8808500416,"c":1.8914248104,"v":467919.2697298383,"t":1716213600}
{"o":1.8914248104,"h":1.9255393882,"l":1.8832364455,"c":1.9209931785,"v":478281.0656144017,"t":1716217200}
{"o":1.9209931785,"h":1.9427940934,"l":1.9114126155,"c":1.9313414945,"v":631364.4944899428,"t":1716220800}
{"o":1.9313414945,"h":1.9495464115,"l":1.9241220944,"c":1.9483063178,"v":510486.2889716423,"t":1716224400}
{"o":1.9483063178,"h":1.9499768121,"l":1.9258384132,"c":1.9335349677,"v":476482.5372593001,"t":1716228000}
{"o":1.9335349677,"h":2.0203575979,"l":1.9262038444,"c":2.0102014906,"v":803169.4235273977,"t":1716231600}
{"o":2.0102014906,"h":2.0138429972,"l":1.9660322999,"c":1.9689152286,"v":795137.0844678812,"t":1716235200}
{"o":1.9689152286,"h":1.9899775975,"l":1.9561605408,"c":1.9839757733,"v":585377.922881489,"t":1716238800}
{"o":1.9839757733,"h":2.0039491831,"l":1.9786612932,"c":1.9925959828,"v":572689.2336966287,"t":1716242400}
{"o":1.9925959828,"h":2.0148729777,"l":1.9786778038,"c":2.0041291064,"v":538306.3971224043,"t":1716246000}
{"o":2.0041291064,"h":2.0302419511,"l":1.9890827245,"c":1.9965656567,"v":619318.3846028384,"t":1716249600}
{"o":1.9965656567,"h":1.9965656567,"l":1.9691977563,"c":1.9835710276,"v":492848.3258478489,"t":1716253200}
{"o":1.9835710276,"h":1.9871845256,"l":1.9621248475,"c":1.9665162527,"v":373426.128316957,"t":1716256800}
{"o":1.9665162527,"h":1.9840577982,"l":1.9638004142,"c":1.976220528,"v":303691.5396685825,"t":1716260400}
{"o":1.976220528,"h":1.9864003421,"l":1.9578652712,"c":1.9578652712,"v":327380.6631759278,"t":1716264000}
{"o":1.9578652712,"h":1.9652943718,"l":1.9461110253,"c":1.9546477704,"v":328009.4550721354,"t":1716267600}
{"o":1.9546477704,"h":1.9709119377,"l":1.9481058969,"c":1.9532985557,"v":366452.1037285514,"t":1716271200}
{"o":1.9532985557,"h":1.960573911,"l":1.9336821838,"c":1.9458482174,"v":299968.5384014281,"t":1716274800}
{"o":1.9458482174,"h":1.9552855789,"l":1.9400394381,"c":1.9491495625,"v":245453.0868431068,"t":1716278400}
{"o":1.9491495625,"h":1.9692197616,"l":1.9435196443,"c":1.9647386784,"v":338342.3250617319,"t":1716282000}
{"o":1.9647386784,"h":1.9800611654,"l":1.9571855758,"c":1.9602214551,"v":320000.7599689976,"t":1716285600}
{"o":1.9602214551,"h":1.9672568264,"l":1.9355008999,"c":1.936780325,"v":362599.4635372854,"t":1716289200}
{"o":1.936780325,"h":1.9424174934,"l":1.9212259236,"c":1.9342591631,"v":476180.0989164974,"t":1716292800}
{"o":1.9342591631,"h":1.9468875228,"l":1.9143310511,"c":1.9202014685,"v":521956.0037520187,"t":1716296400}
{"o":1.9202014685,"h":1.9317199495,"l":1.9002101296,"c":1.9026302896,"v":494053.2142524726,"t":1716300000}
{"o":1.9026302896,"h":1.9160802507,"l":1.8883173005,"c":1.8961611521,"v":535829.4847534754,"t":1716303600}
{"o":1.8961611521,"h":1.9195353861,"l":1.8910276641,"c":1.8928933142,"v":512973.3161875521,"t":1716307200}
{"o":1.8928933142,"h":1.9118383874,"l":1.8894682144,"c":1.9047727144,"v":452964.7364310195,"t":1716310800}
{"o":1.9047727144,"h":1.910692928,"l":1.8920776423,"c":1.9050862381,"v":393239.2556953015,"t":1716314400}
{"o":1.9050862381,"h":1.9072898661,"l":1.8713352989,"c":1.8799999851,"v":396369.1178079504,"t":1716318000}
{"o":1.8799999851,"h":1.9131306648,"l":1.8795049606,"c":1.9107922376,"v":386595.1744726477,"t":1716321600}
{"o":1.9107922376,"h":1.9159308693,"l":1.8927866673,"c":1.9133552655,"v":369058.6566412507,"t":1716325200}
{"o":1.9133552655,"h":1.9178822788,"l":1.9062975738,"c":1.9160817032,"v":405660.1286502724,"t":1716328800}
{"o":1.9160817032,"h":1.9175958342,"l":1.9103934061,"c":1.9125405331,"v":344384.9076318898,"t":1716332400}
{"o":1.9125405331,"h":1.9259808994,"l":1.9070350449,"c":1.9081444756,"v":351243.715431985,"t":1716336000}
{"o":1.9081444756,"h":1.920293942,"l":1.9057111343,"c":1.9162074409,"v":338099.6482878208,"t":1716339600}
{"o":1.9162074409,"h":1.9163685868,"l":1.9030510259,"c":1.9082644366,"v":342922.6561547937,"t":1716343200}
{"o":1.9082644366,"h":1.9130074275,"l":1.8936070474,"c":1.909403759,"v":325083.2281622605,"t":1716346800}
{"o":1.909403759,"h":1.9137170961,"l":1.878891341,"c":1.9022481051,"v":355325.0639770628,"t":1716350400}
{"o":1.9022481051,"h":1.9486837064,"l":1.8930814573,"c":1.9466292095,"v":427388.725782146,"t":1716354000}
{"o":1.9466292095,"h":1.9619507493,"l":1.9448356972,"c":1.9481046146,"v":388970.2212380069,"t":1716357600}
{"o":1.9481046146,"h":1.9535808034,"l":1.926813766,"c":1.9317989348,"v":301035.4190294881,"t":1716361200}
{"o":1.9317989348,"h":1.9388239339,"l":1.9166357892,"c":1.9377536137,"v":347903.3789735784,"t":1716364800}
{"o":1.9377536137,"h":1.9414800194,"l":1.9227110584,"c":1.9393749763,"v":297554.2197361643,"t":1716368400}
{"o":1.9393749763,"h":1.9445238072,"l":1.9328088999,"c":1.9437880178,"v":336097.0720986923,"t":1716372000}
{"o":1.9437880178,"h":1.9461409138,"l":1.9131039931,"c":1.9131039931,"v":356560.1520797267,"t":1716375600}
{"o":1.9131039931,"h":1.9301891147,"l":1.8917766797,"c":1.8998897886,"v":529777.0189227889,"t":1716379200}
{"o":1.8998897886,"h":1.9298276625,"l":1.8998897886,"c":1.9298276625,"v":484280.9675976069,"t":1716382800}
{"o":1.9298276625,"h":1.9596978027,"l":1.9183037,"c":1.9516825342,"v":656292.65919248,"t":1716386400}
{"o":1.9516825342,"h":1.9609646693,"l":1.9294740347,"c":1.9460233212,"v":700095.6157977789,"t":1716390000}
{"o":1.9460233212,"h":1.9682919307,"l":1.9331413813,"c":1.942897229,"v":681042.1990263803,"t":1716393600}
{"o":1.942897229,"h":1.956601891,"l":1.9273151014,"c":1.9307031893,"v":600077.7599164568,"t":1716397200}
{"o":1.9307031893,"h":1.9351357761,"l":1.9049132577,"c":1.9220206605,"v":526584.6669711387,"t":1716400800}
{"o":1.9220206605,"h":1.9238327421,"l":1.9082312564,"c":1.9125194297,"v":468587.0939943814,"t":1716404400}
{"o":1.9125194297,"h":1.9282909617,"l":1.901827459,"c":1.9046871168,"v":473909.059966632,"t":1716408000}
{"o":1.9046871168,"h":1.9384462173,"l":1.8954416146,"c":1.9333116083,"v":479359.1128172513,"t":1716411600}
{"o":1.9333116083,"h":1.9363224519,"l":1.9039021135,"c":1.9055066951,"v":414863.9032044084,"t":1716415200}
{"o":1.9055066951,"h":1.9055066951,"l":1.8864903721,"c":1.8984996231,"v":358781.1638799353,"t":1716418800}
{"o":1.8984996231,"h":1.9143360215,"l":1.8976370357,"c":1.9012022281,"v":350604.672984353,"t":1716422400}
{"o":1.9012022281,"h":1.9118726129,"l":1.8841947843,"c":1.9052305967,"v":386982.4970174234,"t":1716426000}
{"o":1.9052305967,"h":1.9174347295,"l":1.9017752747,"c":1.9174347295,"v":340656.4782539421,"t":1716429600}
{"o":1.9174347295,"h":1.9230514212,"l":1.9086435258,"c":1.9165074917,"v":392761.0961551233,"t":1716433200}
{"o":1.9165074917,"h":1.9183473036,"l":1.89923015,"c":1.9043341448,"v":323755.6262204893,"t":1716436800}
{"o":1.9043341448,"h":1.9079887415,"l":1.9003695696,"c":1.9038103551,"v":307601.9398809675,"t":1716440400}
{"o":1.9038103551,"h":1.9090271227,"l":1.8909106455,"c":1.9075256682,"v":303713.5595483453,"t":1716444000}
{"o":1.9075256682,"h":1.9094607141,"l":1.8951490495,"c":1.9018913673,"v":317063.5648286647,"t":1716447600}
{"o":1.9018913673,"h":1.9072256476,"l":1.8966005315,"c":1.9068767988,"v":296908.2504812145,"t":1716451200}
{"o":1.9068767988,"h":1.9088708286,"l":1.8893016447,"c":1.8925262304,"v":324259.8891505212,"t":1716454800}
{"o":1.8925262304,"h":1.8964229657,"l":1.8612084693,"c":1.8648159686,"v":396228.6987832622,"t":1716458400}
{"o":1.8648159686,"h":1.8869510085,"l":1.8629562802,"c":1.8854266818,"v":419208.8825975849,"t":1716462000}
{"o":1.8854266818,"h":1.9007807506,"l":1.8416638733,"c":1.8539594868,"v":595915.9867038344,"t":1716465600}
{"o":1.8539594868,"h":1.8632584053,"l":1.8137020297,"c":1.8367681407,"v":688074.4522152361,"t":1716469200}
{"o":1.8367681407,"h":1.8504705492,"l":1.8263104571,"c":1.8274898385,"v":486192.7078881633,"t":1716472800}
{"o":1.8274898385,"h":1.8588283866,"l":1.8263069603,"c":1.8518398349,"v":450197.2602326812,"t":1716476400}
{"o":1.8518398349,"h":1.8599658651,"l":1.8457873969,"c":1.8593478231,"v":393992.8075519465,"t":1716480000}
{"o":1.8593478231,"h":1.8798640117,"l":1.8463752098,"c":1.8463752098,"v":413487.9188794078,"t":1716483600}
{"o":1.8463752098,"h":1.8519266438,"l":1.8274617611,"c":1.8429813992,"v":557431.0014899084,"t":1716487200}
{"o":1.8429813992,"h":1.8490926637,"l":1.8291834637,"c":1.8315124895,"v":411475.9831185204,"t":1716490800}
{"o":1.8315124895,"h":1.8510481984,"l":1.7829997049,"c":1.847290984,"v":782140.7074976986,"t":1716494400}
{"o":1.847290984,"h":1.9520681493,"l":1.8414508827,"c":1.9187850959,"v":1118124.2736751228,"t":1716498000}
{"o":1.9187850959,"h":1.9252837922,"l":1.8865905633,"c":1.890259091,"v":478361.5354804356,"t":1716501600}
{"o":1.890259091,"h":1.8974125569,"l":1.8767100599,"c":1.8907124049,"v":404846.300976364,"t":1716505200}
{"o":1.8907124049,"h":1.8907124049,"l":1.8688459342,"c":1.871025586,"v":388196.3290979881,"t":1716508800}
{"o":1.871025586,"h":1.871025586,"l":1.8556741327,"c":1.8561400909,"v":298368.9633445304,"t":1716512400}
{"o":1.8561400909,"h":1.8662378271,"l":1.8415314986,"c":1.8550453761,"v":345367.5066163332,"t":1716516000}
{"o":1.8550453761,"h":1.8588438801,"l":1.8406965439,"c":1.8457866049,"v":375569.0268410437,"t":1716519600}
{"o":1.8457866049,"h":1.8457866049,"l":1.8131810285,"c":1.8145735404,"v":301050.0924212675,"t":1716523200}
{"o":1.8145735404,"h":1.8146086392,"l":1.7835714915,"c":1.7960021113,"v":405096.7630535034,"t":1716526800}
{"o":1.7960021113,"h":1.8040961781,"l":1.7772259916,"c":1.7857553959,"v":458335.8839233631,"t":1716530400}
{"o":1.7857553959,"h":1.7939787318,"l":1.7727621038,"c":1.7824306252,"v":382622.5136673945,"t":1716534000}
{"o":1.7824306252,"h":1.7847344068,"l":1.7445385701,"c":1.7743461978,"v":440885.3547653617,"t":1716537600}
{"o":1.7743461978,"h":1.7814906599,"l":1.7640193877,"c":1.7796869121,"v":352661.9006076584,"t":1716541200}
{"o":1.7796869121,"h":1.7820445001,"l":1.7690565824,"c":1.7745400267,"v":332336.1516392031,"t":1716544800}
{"o":1.7745400267,"h":1.7869055356,"l":1.771862085,"c":1.7837585714,"v":325116.3713873636,"t":1716548400}
{"o":1.7837585714,"h":1.7991754124,"l":1.7817012293,"c":1.7888887914,"v":350758.085651524,"t":1716552000}
{"o":1.7888887914,"h":1.7954654748,"l":1.7734541786,"c":1.7758745856,"v":510826.8409185617,"t":1716555600}
{"o":1.7758745856,"h":1.8068463184,"l":1.7717449699,"c":1.7967300376,"v":545041.9043266146,"t":1716559200}
{"o":1.7967300376,"h":1.8139221495,"l":1.7888819205,"c":1.7949552353,"v":630276.8197984954,"t":1716562800}
{"o":1.7949552353,"h":1.795665024,"l":1.7680410822,"c":1.7784873735,"v":434906.5884190891,"t":1716566400}
{"o":1.7784873735,"h":1.8091021338,"l":1.7737499505,"c":1.8091021338,"v":424539.6670905934,"t":1716570000}
{"o":1.8091021338,"h":1.8276983776,"l":1.8051557245,"c":1.8102844526,"v":436229.8087433896,"t":1716573600}
{"o":1.8102844526,"h":1.8138788209,"l":1.7996072481,"c":1.8062682162,"v":391158.9398545232,"t":1716577200}
{"o":1.8062682162,"h":1.8110734853,"l":1.7983872742,"c":1.8031420079,"v":370729.8575406834,"t":1716580800}
{"o":1.8031420079,"h":1.8086314033,"l":1.7910879284,"c":1.7977396652,"v":360078.8295496327,"t":1716584400}
{"o":1.7977396652,"h":1.801562696,"l":1.7892404474,"c":1.7956919395,"v":300549.6253772685,"t":1716588000}
{"o":1.7956919395,"h":1.804359704,"l":1.7936280757,"c":1.7999880812,"v":319308.0346702327,"t":1716591600}
{"o":1.7999880812,"h":1.7999880812,"l":1.782612279,"c":1.7844242812,"v":359278.7146812548,"t":1716595200}
{"o":1.7844242812,"h":1.8065635823,"l":1.7812280571,"c":1.801106204,"v":439540.033131408,"t":1716598800}
{"o":1.801106204,"h":1.8215326581,"l":1.8003916531,"c":1.8152140878,"v":385784.276628872,"t":1716602400}
{"o":1.8152140878,"h":1.8196113964,"l":1.8046068297,"c":1.8195374184,"v":358255.97151039,"t":1716606000}
{"o":1.8195374184,"h":1.824687557,"l":1.8135821292,"c":1.8231260481,"v":358521.9094599205,"t":1716609600}
{"o":1.8231260481,"h":1.8232804602,"l":1.8114632183,"c":1.8186247029,"v":330555.5123244604,"t":1716613200}
{"o":1.8186247029,"h":1.8188420799,"l":1.8066206293,"c":1.8073056766,"v":303743.2861394083,"t":1716616800}
{"o":1.8073056766,"h":1.8185447845,"l":1.8046082156,"c":1.8147834464,"v":340453.4871467232,"t":1716620400}
{"o":1.8147834464,"h":1.8235588577,"l":1.8070388603,"c":1.8110730493,"v":349307.9705240307,"t":1716624000}
{"o":1.8110730493,"h":1.822723612,"l":1.806697453,"c":1.8189421435,"v":362709.9453949195,"t":1716627600}
{"o":1.8189421435,"h":1.8277583047,"l":1.8127918726,"c":1.8243523827,"v":307781.4518041518,"t":1716631200}
{"o":1.8243523827,"h":1.8292712077,"l":1.8094510455,"c":1.8097098316,"v":289300.1337118573,"t":1716634800}
{"o":1.8097098316,"h":1.8132870157,"l":1.7993915475,"c":1.802737519,"v":309703.1451540214,"t":1716638400}
{"o":1.802737519,"h":1.8076682268,"l":1.7890079289,"c":1.7927541108,"v":412776.1119037274,"t":1716642000}
{"o":1.7927541108,"h":1.8096942822,"l":1.7926679498,"c":1.8056092114,"v":314967.4942058125,"t":1716645600}
{"o":1.8056092114,"h":1.8119587074,"l":1.7989592034,"c":1.8020241155,"v":358115.0200300355,"t":1716649200}
{"o":1.8020241155,"h":1.8037291662,"l":1.7919737082,"c":1.7928253268,"v":329606.6002426443,"t":1716652800}
{"o":1.7928253268,"h":1.8007472805,"l":1.7884919239,"c":1.7890360504,"v":333482.1969321315,"t":1716656400}
{"o":1.7890360504,"h":1.797195697,"l":1.7861764476,"c":1.797195697,"v":337596.6427271495,"t":1716660000}
{"o":1.797195697,"h":1.8002939763,"l":1.7904850851,"c":1.7943070812,"v":402796.7717860515,"t":1716663600}
{"o":1.7943070812,"h":1.7980677325,"l":1.7871234592,"c":1.7921689944,"v":334563.861305237,"t":1716667200}
{"o":1.7921689944,"h":1.7978040487,"l":1.7917220439,"c":1.7966219112,"v":295928.6308404664,"t":1716670800}
{"o":1.7966219112,"h":1.8023803633,"l":1.7928284695,"c":1.8008921443,"v":289689.1533415564,"t":1716674400}
{"o":1.8008921443,"h":1.8093310521,"l":1.8007734521,"c":1.8062382958,"v":420423.1518473694,"t":1716678000}
{"o":1.8062382958,"h":1.8062382958,"l":1.7978098252,"c":1.7978098252,"v":451240.7016293777,"t":1716681600}
{"o":1.7978098252,"h":1.8043693514,"l":1.787441989,"c":1.7890571646,"v":464922.8187338266,"t":1716685200}
{"o":1.7890571646,"h":1.7914087033,"l":1.7705776635,"c":1.7789944686,"v":479387.0922518968,"t":1716688800}
{"o":1.7789944686,"h":1.78584266,"l":1.7683138402,"c":1.7838923708,"v":387579.5451102858,"t":1716692400}
{"o":1.7838923708,"h":1.7838923708,"l":1.7707926074,"c":1.7772373052,"v":316338.0669430862,"t":1716696000}
{"o":1.7772373052,"h":1.7885027504,"l":1.7699885985,"c":1.7885027504,"v":300620.7290750647,"t":1716699600}
{"o":1.7885027504,"h":1.7914605069,"l":1.7797780265,"c":1.7816616799,"v":265192.1390714669,"t":1716703200}
{"o":1.7816616799,"h":1.7891332312,"l":1.7663289976,"c":1.7742323786,"v":337464.8577485479,"t":1716706800}
{"o":1.7742323786,"h":1.7799009154,"l":1.7586404174,"c":1.7626375168,"v":380417.9205843866,"t":1716710400}
{"o":1.7626375168,"h":1.7661428787,"l":1.7404065721,"c":1.7483703083,"v":384941.4349545882,"t":1716714000}
{"o":1.7483703083,"h":1.7622757161,"l":1.7483562221,"c":1.7622757161,"v":310313.4195246393,"t":1716717600}
{"o":1.7622757161,"h":1.7653975117,"l":1.7526842416,"c":1.7588664386,"v":322647.3001166646,"t":1716721200}
{"o":1.7588664386,"h":1.7601627271,"l":1.7484365167,"c":1.7549657934,"v":345235.3571972029,"t":1716724800}
{"o":1.7549657934,"h":1.767961401,"l":1.7517127414,"c":1.767961401,"v":303517.041142194,"t":1716728400}
{"o":1.767961401,"h":1.7740571213,"l":1.7574887002,"c":1.7732873619,"v":474481.2932680181,"t":1716732000}
{"o":1.7732873619,"h":1.7785773066,"l":1.7427094599,"c":1.7478233542,"v":474285.3195642623,"t":1716735600}
{"o":1.7478233542,"h":1.7538504,"l":1.7406373275,"c":1.7491890641,"v":428340.066516288,"t":1716739200}
{"o":1.7491890641,"h":1.7506043459,"l":1.7353690347,"c":1.7384249896,"v":390100.1381489409,"t":1716742800}
{"o":1.7384249896,"h":1.741647466,"l":1.728301485,"c":1.7358420238,"v":479113.8661335017,"t":1716746400}
{"o":1.7358420238,"h":1.7457930798,"l":1.7332581555,"c":1.7450315778,"v":444940.052724136,"t":1716750000}
{"o":1.7450315778,"h":1.7464236528,"l":1.7369141634,"c":1.7392005045,"v":483375.5763864859,"t":1716753600}
{"o":1.7392005045,"h":1.7518358538,"l":1.7283670484,"c":1.7518358538,"v":646349.8273933697,"t":1716757200}
{"o":1.7518358538,"h":1.7613604421,"l":1.749022021,"c":1.7557561601,"v":804977.0958574087,"t":1716760800}
{"o":1.7557561601,"h":1.7576963931,"l":1.745510997,"c":1.7521098889,"v":535486.3248076272,"t":1716764400}
{"o":1.7521098889,"h":1.7820759424,"l":1.7517634217,"c":1.7752836169,"v":462658.4998381141,"t":1716768000}
{"o":1.7752836169,"h":1.7871968936,"l":1.7691777416,"c":1.7776857135,"v":422429.2792348369,"t":1716771600}
{"o":1.7776857135,"h":1.7804638608,"l":1.7594746751,"c":1.7619534485,"v":482255.1956029687,"t":1716775200}
{"o":1.7619534485,"h":1.7828543157,"l":1.7602361737,"c":1.7735826645,"v":389775.8399532757,"t":1716778800}
{"o":1.7735826645,"h":1.7848646694,"l":1.7734185509,"c":1.7775586321,"v":468116.8527806049,"t":1716782400}
{"o":1.7775586321,"h":1.7828471485,"l":1.7582994408,"c":1.7666914837,"v":408504.7333576517,"t":1716786000}
{"o":1.7666914837,"h":1.7758301494,"l":1.7653165417,"c":1.7653243963,"v":379185.4957553837,"t":1716789600}
{"o":1.7653243963,"h":1.7762032784,"l":1.7598968251,"c":1.7758112513,"v":363069.2008403222,"t":1716793200}
{"o":1.7758112513,"h":1.7879995189,"l":1.7715415063,"c":1.7748334882,"v":400262.1756530204,"t":1716796800}
{"o":1.7748334882,"h":1.7812343288,"l":1.7701806265,"c":1.7788506147,"v":379538.3175423137,"t":1716800400}
{"o":1.7788506147,"h":1.7849681033,"l":1.772596086,"c":1.7848208226,"v":385735.2427008951,"t":1716804000}
{"o":1.7848208226,"h":1.8019167562,"l":1.7819399376,"c":1.7977347703,"v":404305.5005227072,"t":1716807600}
{"o":1.7977347703,"h":1.8022859025,"l":1.7882457966,"c":1.7889194002,"v":443174.4916148812,"t":1716811200}
{"o":1.7889194002,"h":1.8130678882,"l":1.7889194002,"c":1.8071395502,"v":617009.9857116106,"t":1716814800}
{"o":1.8071395502,"h":1.8146403533,"l":1.7975695257,"c":1.813318902,"v":725979.31196291,"t":1716818400}
{"o":1.813318902,"h":1.8382747174,"l":1.8110360938,"c":1.8347513405,"v":642450.7138251553,"t":1716822000}
{"o":1.8347513405,"h":1.8451921121,"l":1.828761149,"c":1.8377415505,"v":878847.0567323739,"t":1716825600}
{"o":1.8377415505,"h":1.8470028628,"l":1.8354163892,"c":1.8359553158,"v":764077.5854058147,"t":1716829200}
{"o":1.8359553158,"h":1.84144279,"l":1.8247096017,"c":1.8247096017,"v":552068.9050556952,"t":1716832800}
{"o":1.8247096017,"h":1.8319090435,"l":1.7906490864,"c":1.8074345129,"v":625247.8931347585,"t":1716836400}
{"o":1.8074345129,"h":1.830237265,"l":1.8059210119,"c":1.8287847436,"v":544407.4734440402,"t":1716840000}
{"o":1.8287847436,"h":1.8351872414,"l":1.8232051741,"c":1.8284813414,"v":405051.2124466087,"t":1716843600}
{"o":1.8284813414,"h":1.8460103289,"l":1.824492915,"c":1.8351586323,"v":514944.7745227813,"t":1716847200}
{"o":1.8351586323,"h":1.8366145648,"l":1.8128862481,"c":1.8240230429,"v":443699.471327353,"t":1716850800}
{"o":1.8240230429,"h":1.8328611266,"l":1.8154187517,"c":1.8207516859,"v":543973.3092351152,"t":1716854400}
{"o":1.8207516859,"h":1.8445147156,"l":1.8008106164,"c":1.8033389833,"v":581521.5503827685,"t":1716858000}
{"o":1.8033389833,"h":1.816659482,"l":1.7881199852,"c":1.8108848791,"v":595654.1276157729,"t":1716861600}
{"o":1.8108848791,"h":1.8148404102,"l":1.7816276105,"c":1.7933539108,"v":414485.1485403343,"t":1716865200}
{"o":1.7933539108,"h":1.7971451757,"l":1.7696245686,"c":1.7758378487,"v":438146.3950587866,"t":1716868800}
{"o":1.7758378487,"h":1.789950119,"l":1.7711242542,"c":1.7887110411,"v":363159.0159614558,"t":1716872400}
{"o":1.7887110411,"h":1.7939505571,"l":1.7801961969,"c":1.7878994162,"v":325264.7462858079,"t":1716876000}
{"o":1.7878994162,"h":1.790734931,"l":1.7770327,"c":1.7814797904,"v":332157.0188325117,"t":1716879600}
{"o":1.7814797904,"h":1.8019662246,"l":1.7786426084,"c":1.7975799528,"v":461849.7012363618,"t":1716883200}
{"o":1.7975799528,"h":1.8039529674,"l":1.7913453591,"c":1.7998004803,"v":417990.827382557,"t":1716886800}
{"o":1.7998004803,"h":1.8255331316,"l":1.7986519414,"c":1.8182919758,"v":504771.3019811813,"t":1716890400}
{"o":1.8182919758,"h":1.8240496057,"l":1.807384015,"c":1.8218386014,"v":486866.689814307,"t":1716894000}
{"o":1.8218386014,"h":1.842880894,"l":1.8167764573,"c":1.8360963968,"v":541761.4298237904,"t":1716897600}
{"o":1.8360963968,"h":1.8569728321,"l":1.8161322618,"c":1.8197431657,"v":787314.5328258504,"t":1716901200}
{"o":1.8197431657,"h":1.8450305656,"l":1.7927942028,"c":1.8083144338,"v":799108.8207008693,"t":1716904800}
{"o":1.8083144338,"h":1.8136506854,"l":1.784488632,"c":1.8042529187,"v":726830.8736425427,"t":1716908400}
{"o":1.8042529187,"h":1.8085554023,"l":1.780954409,"c":1.7892013314,"v":614441.9829120445,"t":1716912000}
{"o":1.7892013314,"h":1.8000052741,"l":1.7852969898,"c":1.7903233253,"v":517202.9580254268,"t":1716915600}
{"o":1.7903233253,"h":1.8017643958,"l":1.7818637649,"c":1.7980011168,"v":570069.8187788189,"t":1716919200}
{"o":1.7980011168,"h":1.8312001613,"l":1.7967256463,"c":1.8272825592,"v":552263.9351882556,"t":1716922800}
{"o":1.8272825592,"h":1.8306361169,"l":1.81554867,"c":1.8191054855,"v":480031.9473064487,"t":1716926400}
{"o":1.8191054855,"h":1.8218021581,"l":1.8099779321,"c":1.8107373252,"v":466444.8621646862,"t":1716930000}
{"o":1.8107373252,"h":1.8208034851,"l":1.8104075825,"c":1.8125600378,"v":636626.9433093424,"t":1716933600}
{"o":1.8125600378,"h":1.8162957013,"l":1.8051312476,"c":1.8090807937,"v":494367.679787388,"t":1716937200}
{"o":1.8090807937,"h":1.8137348852,"l":1.8015997656,"c":1.8068758571,"v":724745.8347194399,"t":1716940800}
{"o":1.8068758571,"h":1.8113737082,"l":1.7958055643,"c":1.8024162492,"v":578953.1381059369,"t":1716944400}
{"o":1.8024162492,"h":1.8210265006,"l":1.8007758563,"c":1.8184822434,"v":579668.906313007,"t":1716948000}
{"o":1.8184822434,"h":1.8498281017,"l":1.8184818024,"c":1.8473654229,"v":686058.3080379176,"t":1716951600}
{"o":1.8473654229,"h":1.8546499058,"l":1.8409763319,"c":1.8452895287,"v":570126.7865579466,"t":1716955200}
{"o":1.8452895287,"h":1.8454007872,"l":1.8364960066,"c":1.8439033895,"v":478384.3623732379,"t":1716958800}
{"o":1.8439033895,"h":1.8638214124,"l":1.8419773729,"c":1.8558498744,"v":477165.1210577654,"t":1716962400}
{"o":1.8558498744,"h":1.8577446502,"l":1.8316899633,"c":1.8316899633,"v":540876.3881763527,"t":1716966000}
{"o":1.8316899633,"h":1.833765421,"l":1.8033383137,"c":1.8122441867,"v":588716.0706654944,"t":1716969600}
{"o":1.8122441867,"h":1.8196073665,"l":1.7971594677,"c":1.8111057772,"v":465124.5464971043,"t":1716973200}
{"o":1.8111057772,"h":1.8251176602,"l":1.8074529974,"c":1.8241707876,"v":403271.0832375563,"t":1716976800}
{"o":1.8241707876,"h":1.8254129379,"l":1.8038534807,"c":1.8044018096,"v":378567.7357695451,"t":1716980400}
{"o":1.8044018096,"h":1.8144064839,"l":1.7926563155,"c":1.8101106336,"v":504363.8146249764,"t":1716984000}
{"o":1.8101106336,"h":1.8217237151,"l":1.7999580373,"c":1.8093031779,"v":656077.7165502956,"t":1716987600}
{"o":1.8093031779,"h":1.8188101655,"l":1.7833146986,"c":1.8159119139,"v":683867.51810726,"t":1716991200}
{"o":1.8159119139,"h":1.8211983124,"l":1.8044818165,"c":1.8080511449,"v":542816.3179197045,"t":1716994800}
{"o":1.8080511449,"h":1.8416657713,"l":1.7973383787,"c":1.8386918496,"v":717032.637340873,"t":1716998400}
{"o":1.8386918496,"h":1.8395042222,"l":1.8130881667,"c":1.8255889016,"v":661280.8442138484,"t":1717002000}
{"o":1.8255889016,"h":1.8338197567,"l":1.8072246284,"c":1.8174564678,"v":585897.136549382,"t":1717005600}
{"o":1.8174564678,"h":1.8381798522,"l":1.8149867515,"c":1.8159193971,"v":474921.676583337,"t":1717009200}
{"o":1.8159193971,"h":1.8194992661,"l":1.8081051268,"c":1.8120618572,"v":464708.9788414778,"t":1717012800}
{"o":1.8120618572,"h":1.8208301689,"l":1.8000795281,"c":1.8161633793,"v":579621.7069885532,"t":1717016400}
{"o":1.8161633793,"h":1.821484484,"l":1.8084618852,"c":1.8191028618,"v":460477.3651413263,"t":1717020000}
{"o":1.8191028618,"h":1.8198888545,"l":1.8016831195,"c":1.8039654483,"v":459946.7324209263,"t":1717023600}
{"o":1.8039654483,"h":1.8154599307,"l":1.8003271647,"c":1.8026806815,"v":642228.2921264534,"t":1717027200}
{"o":1.8026806815,"h":1.8082375973,"l":1.7987817314,"c":1.8054771726,"v":567268.8679397671,"t":1717030800}
{"o":1.8054771726,"h":1.8324487216,"l":1.8046251068,"c":1.8221072713,"v":416028.1633942823,"t":1717034400}
{"o":1.8221072713,"h":1.8258248973,"l":1.8156155421,"c":1.8220389932,"v":339013.6842303451,"t":1717038000}
{"o":1.8220389932,"h":1.831967605,"l":1.816128569,"c":1.823307902,"v":347220.1065239969,"t":1717041600}
{"o":1.823307902,"h":1.8233920667,"l":1.804286223,"c":1.8089004369,"v":374382.6241597364,"t":1717045200}
{"o":1.8089004369,"h":1.8089139129,"l":1.780479667,"c":1.7813037744,"v":548315.2014698004,"t":1717048800}
{"o":1.7813037744,"h":1.7867182025,"l":1.7622315349,"c":1.7695134723,"v":552030.1273639337,"t":1717052400}
{"o":1.7695134723,"h":1.7765192008,"l":1.7534012931,"c":1.7749915256,"v":476385.3988829487,"t":1717056000}
{"o":1.7749915256,"h":1.778660867,"l":1.7658166173,"c":1.7785674575,"v":350535.6505337653,"t":1717059600}
{"o":1.7785674575,"h":1.792566989,"l":1.7700446662,"c":1.7879802208,"v":397870.8443032852,"t":1717063200}
{"o":1.7879802208,"h":1.7939600939,"l":1.78194974,"c":1.7824142104,"v":373766.4402412153,"t":1717066800}
{"o":1.7824142104,"h":1.7994813135,"l":1.780991394,"c":1.7971767957,"v":402419.8087822672,"t":1717070400}
{"o":1.7971767957,"h":1.8101482788,"l":1.791864494,"c":1.803694409,"v":506581.4239534184,"t":1717074000}
{"o":1.803694409,"h":1.8200131614,"l":1.8026405608,"c":1.8026405608,"v":499571.655607031,"t":1717077600}
{"o":1.8026405608,"h":1.8125028809,"l":1.7957977689,"c":1.8071191174,"v":487096.1472631437,"t":1717081200}
{"o":1.8071191174,"h":1.8229799947,"l":1.8043212625,"c":1.8213870493,"v":539754.3171135589,"t":1717084800}
{"o":1.8213870493,"h":1.8510293926,"l":1.8170362829,"c":1.8395783665,"v":536636.1681515732,"t":1717088400}
{"o":1.8395783665,"h":1.8436817444,"l":1.8285107392,"c":1.8328045772,"v":472059.3728005576,"t":1717092000}
{"o":1.8328045772,"h":1.8330642227,"l":1.8020699003,"c":1.8075420248,"v":463154.999444203,"t":1717095600}
{"o":1.8075420248,"h":1.8075420248,"l":1.7837610982,"c":1.7953396712,"v":551543.5011942424,"t":1717099200}
{"o":1.7953396712,"h":1.7967326717,"l":1.7786883432,"c":1.7900877825,"v":688725.6760591296,"t":1717102800}
{"o":1.7900877825,"h":1.7937679204,"l":1.7851747615,"c":1.7937679204,"v":513619.4215890687,"t":1717106400}
{"o":1.7937679204,"h":1.7987576521,"l":1.7899530171,"c":1.7907517738,"v":444941.3674398527,"t":1717110000}
{"o":1.7907517738,"h":1.7920278768,"l":1.7766847313,"c":1.7867479052,"v":433285.0906440957,"t":1717113600}
{"o":1.7867479052,"h":1.7970317887,"l":1.7829395234,"c":1.7832874823,"v":354981.4369034944,"t":1717117200}
{"o":1.7832874823,"h":1.7972195189,"l":1.7832771097,"c":1.7921918094,"v":333599.0021749467,"t":1717120800}
{"o":1.7921918094,"h":1.7970475555,"l":1.7899103835,"c":1.794895088,"v":299637.7372481023,"t":1717124400}
{"o":1.794895088,"h":1.7990941762,"l":1.7909262207,"c":1.7928363854,"v":319798.718380475,"t":1717128000}
{"o":1.7928363854,"h":1.7928572712,"l":1.7702743658,"c":1.7803690761,"v":377761.0561334004,"t":1717131600}
{"o":1.7803690761,"h":1.7886864199,"l":1.7769012792,"c":1.7805046998,"v":283531.8795868108,"t":1717135200}
{"o":1.7805046998,"h":1.7888483209,"l":1.77995116,"c":1.787259315,"v":258240.3128705029,"t":1717138800}
{"o":1.787259315,"h":1.795286088,"l":1.7865146256,"c":1.7922240173,"v":268927.4861207698,"t":1717142400}
{"o":1.7922240173,"h":1.7936281918,"l":1.782051534,"c":1.7902504678,"v":443222.7171733516,"t":1717146000}
{"o":1.7902504678,"h":1.798785684,"l":1.7881237151,"c":1.797458123,"v":319674.3991582179,"t":1717149600}
{"o":1.797458123,"h":1.8122113322,"l":1.7957836165,"c":1.8095134298,"v":320850.1142117006,"t":1717153200}
{"o":1.8095134298,"h":1.8330768665,"l":1.8068257348,"c":1.8187759037,"v":517505.0524229971,"t":1717156800}
{"o":1.8187759037,"h":1.8287003071,"l":1.7947766916,"c":1.7961989469,"v":487930.1706213247,"t":1717160400}
{"o":1.7961989469,"h":1.7961989469,"l":1.7773965549,"c":1.7868659925,"v":634313.0549206227,"t":1717164000}
{"o":1.7868659925,"h":1.789764656,"l":1.7666396298,"c":1.7667743157,"v":483517.6975166055,"t":1717167600}
{"o":1.7667743157,"h":1.7784452879,"l":1.7579809342,"c":1.7770318101,"v":588336.1059926741,"t":1717171200}
{"o":1.7770318101,"h":1.7818315668,"l":1.7732835376,"c":1.7805523832,"v":392348.394815911,"t":1717174800}
{"o":1.7805523832,"h":1.7826290073,"l":1.7721987306,"c":1.7788391597,"v":341433.6502177633,"t":1717178400}
{"o":1.7788391597,"h":1.7894473663,"l":1.77627776,"c":1.7839746859,"v":399747.0478593303,"t":1717182000}
{"o":1.7839746859,"h":1.7884729763,"l":1.7797314718,"c":1.7863905503,"v":416800.7516183474,"t":1717185600}
{"o":1.7863905503,"h":1.790421862,"l":1.783996743,"c":1.7847236233,"v":402638.0078147276,"t":1717189200}
{"o":1.7847236233,"h":1.7875553351,"l":1.7811986899,"c":1.7824082443,"v":317007.1512909143,"t":1717192800}
{"o":1.7824082443,"h":1.7829473631,"l":1.7702304809,"c":1.7755349727,"v":388296.2799840823,"t":1717196400}
{"o":1.7755349727,"h":1.7916055529,"l":1.7755349727,"c":1.7892075041,"v":379700.9160300826,"t":1717200000}
{"o":1.7892075041,"h":1.7918444752,"l":1.7831504033,"c":1.7885090857,"v":341883.5457760004,"t":1717203600}
{"o":1.7885090857,"h":1.7970633786,"l":1.7876602561,"c":1.7970633786,"v":316333.9339301481,"t":1717207200}
{"o":1.7970633786,"h":1.7993551658,"l":1.7910136627,"c":1.7925016597,"v":299235.5768574549,"t":1717210800}
{"o":1.7925016597,"h":1.7957289513,"l":1.7877955121,"c":1.7946186852,"v":311489.5283976072,"t":1717214400}
{"o":1.7946186852,"h":1.7950792012,"l":1.7885254554,"c":1.7919900836,"v":313092.5579566528,"t":1717218000}
{"o":1.7919900836,"h":1.7931667483,"l":1.7893414614,"c":1.7923386873,"v":292523.5580578779,"t":1717221600}
{"o":1.7923386873,"h":1.7933064118,"l":1.7855389874,"c":1.7886427898,"v":299595.681308733,"t":1717225200}
{"o":1.7886427898,"h":1.7955625313,"l":1.7880888557,"c":1.7933255638,"v":300160.9789945339,"t":1717228800}
{"o":1.7933255638,"h":1.7948761735,"l":1.7897872229,"c":1.7903786614,"v":273210.8442297212,"t":1717232400}
{"o":1.7903786614,"h":1.7931444092,"l":1.7871993857,"c":1.7872315956,"v":244550.634710077,"t":1717236000}
{"o":1.7872315956,"h":1.790438636,"l":1.7859286888,"c":1.790351695,"v":268823.7911723626,"t":1717239600}
{"o":1.790351695,"h":1.7946558823,"l":1.7885800463,"c":1.7890960609,"v":245933.9192164887,"t":1717243200}
{"o":1.7890960609,"h":1.7946253611,"l":1.7888179677,"c":1.792575745,"v":324093.2965878564,"t":1717246800}
{"o":1.792575745,"h":1.7980489613,"l":1.7909007611,"c":1.7959532984,"v":519405.0005172889,"t":1717250400}
{"o":1.7959532984,"h":1.8010917492,"l":1.7941228861,"c":1.7941228861,"v":405388.5566629814,"t":1717254000}
{"o":1.7941228861,"h":1.7962468102,"l":1.7899290221,"c":1.7925856964,"v":374247.0382224679,"t":1717257600}
{"o":1.7925856964,"h":1.7958554975,"l":1.789770973,"c":1.7955912078,"v":391403.6952867469,"t":1717261200}
{"o":1.7955912078,"h":1.7965489449,"l":1.791552176,"c":1.7946378017,"v":389064.405875512,"t":1717264800}
{"o":1.7946378017,"h":1.7973413038,"l":1.7921923504,"c":1.7954649476,"v":469799.3521991915,"t":1717268400}
{"o":1.7954649476,"h":1.7990798309,"l":1.7923778703,"c":1.7945057461,"v":426843.9863103579,"t":1717272000}
{"o":1.7945057461,"h":1.7949514872,"l":1.7889636389,"c":1.7906498328,"v":441371.3228989667,"t":1717275600}
{"o":1.7906498328,"h":1.7933879497,"l":1.7869156314,"c":1.7881464789,"v":401930.8881886487,"t":1717279200}
{"o":1.7881464789,"h":1.7900594565,"l":1.776467789,"c":1.7816316551,"v":416759.4533875772,"t":1717282800}
{"o":1.7816316551,"h":1.7896099762,"l":1.7794474447,"c":1.7881779051,"v":333194.0541607232,"t":1717286400}
{"o":1.7881779051,"h":1.7922117235,"l":1.7842709101,"c":1.7848069665,"v":426618.5365620387,"t":1717290000}
{"o":1.7848069665,"h":1.788289237,"l":1.7745887946,"c":1.7780787503,"v":467145.9670046358,"t":1717293600}
{"o":1.7780787503,"h":1.7832661811,"l":1.7766142619,"c":1.7820909734,"v":399208.4091696605,"t":1717297200}
{"o":1.7820909734,"h":1.7832599553,"l":1.7775889972,"c":1.7790409895,"v":344714.2184453392,"t":1717300800}
{"o":1.7790409895,"h":1.7829061102,"l":1.7790409895,"c":1.7807404629,"v":283611.6201311241,"t":1717304400}
{"o":1.7807404629,"h":1.7864456282,"l":1.7804817613,"c":1.7827661292,"v":291298.6492993078,"t":1717308000}
{"o":1.7827661292,"h":1.7838059706,"l":1.7688493253,"c":1.7697684595,"v":323597.5054657824,"t":1717311600}
{"o":1.7697684595,"h":1.7754111648,"l":1.7685735164,"c":1.7719787748,"v":249761.2970018518,"t":1717315200}
{"o":1.7719787748,"h":1.7739327538,"l":1.7606706398,"c":1.7652195898,"v":315851.52344294,"t":1717318800}
{"o":1.7652195898,"h":1.7665936531,"l":1.7580922453,"c":1.7653973671,"v":258167.129785316,"t":1717322400}
{"o":1.7653973671,"h":1.7826514028,"l":1.7606830347,"c":1.7813241972,"v":307612.9173192701,"t":1717326000}
{"o":1.7813241972,"h":1.7835195466,"l":1.7688605045,"c":1.7698435066,"v":307156.9753788867,"t":1717329600}
{"o":1.7698435066,"h":1.7795753059,"l":1.7654924727,"c":1.7766456232,"v":300100.8353424394,"t":1717333200}
{"o":1.7766456232,"h":1.7797991085,"l":1.7673002073,"c":1.7763195998,"v":434316.9496748771,"t":1717336800}
{"o":1.7763195998,"h":1.7765465016,"l":1.7678242268,"c":1.7716821319,"v":505215.0257516516,"t":1717340400}
{"o":1.7716821319,"h":1.7732460713,"l":1.7591274556,"c":1.7641032219,"v":452344.6610434594,"t":1717344000}
{"o":1.7641032219,"h":1.7641866132,"l":1.7401673785,"c":1.7401673785,"v":470888.4794855536,"t":1717347600}
{"o":1.7401673785,"h":1.7519994856,"l":1.7299721979,"c":1.7489186247,"v":541097.5184860176,"t":1717351200}
{"o":1.7489186247,"h":1.7520538945,"l":1.7395353665,"c":1.7502866122,"v":425511.2331402377,"t":1717354800}
{"o":1.7502866122,"h":1.7510324331,"l":1.7337815815,"c":1.7503292623,"v":427249.8397509778,"t":1717358400}
{"o":1.7503292623,"h":1.7522557449,"l":1.7443606585,"c":1.7443606585,"v":599897.2490057164,"t":1717362000}
{"o":1.7443606585,"h":1.7542281692,"l":1.7429652204,"c":1.7516729052,"v":410476.374473982,"t":1717365600}
{"o":1.7516729052,"h":1.7556114591,"l":1.7498320564,"c":1.7498320564,"v":348847.4902370573,"t":1717369200}
{"o":1.7498320564,"h":1.7536029477,"l":1.7343265113,"c":1.7426869001,"v":767653.3715931363,"t":1717372800}
{"o":1.7426869001,"h":1.7686296409,"l":1.7421473311,"c":1.7652061469,"v":690241.7082569071,"t":1717376400}
{"o":1.7652061469,"h":1.7717686279,"l":1.7577710503,"c":1.7600517876,"v":442529.0861215239,"t":1717380000}
{"o":1.7600517876,"h":1.7613701334,"l":1.749493802,"c":1.7559929366,"v":415105.627191045,"t":1717383600}
{"o":1.7559929366,"h":1.7608339064,"l":1.7457795722,"c":1.7566339917,"v":456775.9731995396,"t":1717387200}
{"o":1.7566339917,"h":1.7719950704,"l":1.7565535381,"c":1.7661151056,"v":437125.5161000013,"t":1717390800}
{"o":1.7661151056,"h":1.7780082201,"l":1.762722521,"c":1.7747373035,"v":429066.9935292059,"t":1717394400}
{"o":1.7747373035,"h":1.778539742,"l":1.766239071,"c":1.7738745737,"v":393245.1740097224,"t":1717398000}
{"o":1.7738745737,"h":1.7908664852,"l":1.7723681226,"c":1.7784598032,"v":431340.5256820207,"t":1717401600}
{"o":1.7784598032,"h":1.7795659339,"l":1.7679675746,"c":1.7721598681,"v":340037.3250447389,"t":1717405200}
{"o":1.7721598681,"h":1.7793990624,"l":1.7674859168,"c":1.7689731635,"v":373070.1952257201,"t":1717408800}
{"o":1.7689731635,"h":1.7752373191,"l":1.7655250654,"c":1.7679579312,"v":371553.3883444267,"t":1717412400}
{"o":1.7679579312,"h":1.78848888,"l":1.7679579312,"c":1.7879961316,"v":436518.6259663201,"t":1717416000}
{"o":1.7879961316,"h":1.7947808406,"l":1.7828986546,"c":1.7840279469,"v":571068.6343963665,"t":1717419600}
{"o":1.7840279469,"h":1.7882078088,"l":1.7496098706,"c":1.7534263727,"v":690643.6352480756,"t":1717423200}
{"o":1.7534263727,"h":1.7729072845,"l":1.7524426171,"c":1.7679242051,"v":637487.5190998313,"t":1717426800}
{"o":1.7679242051,"h":1.7693934926,"l":1.7554188408,"c":1.7620592886,"v":492997.0549781322,"t":1717430400}
{"o":1.7620592886,"h":1.7798398395,"l":1.7566610392,"c":1.7731863793,"v":514183.4278307747,"t":1717434000}
{"o":1.7731863793,"h":1.7828171752,"l":1.7699541268,"c":1.7825688086,"v":447822.0723426009,"t":1717437600}
{"o":1.7825688086,"h":1.7912222528,"l":1.7786773216,"c":1.7912222528,"v":517487.6531235682,"t":1717441200}
{"o":1.6239925511,"h":1.6432289813,"l":1.5924117129,"c":1.6239925511,"v":576831.4452435754,"t":1710244800}
{"o":1.6239925511,"h":1.6300466335,"l":1.6025071411,"c":1.6129648552,"v":585215.9898516474,"t":1710248400}
{"o":1.6129648552,"h":1.6305484912,"l":1.587958262,"c":1.5997742668,"v":711903.8501160954,"t":1710252000}
{"o":1.5997742668,"h":1.6296667257,"l":1.5812463445,"c":1.6126346715,"v":808291.7255525037,"t":1710255600}
{"o":1.6126346715,"h":1.6195238343,"l":1.563198227,"c":1.5697909057,"v":894796.4497715706,"t":1710259200}
{"o":1.5697909057,"h":1.6140793225,"l":1.1661602834,"c":1.5816575114,"v":1311738.036547024,"t":1710262800}
{"o":1.5816575114,"h":1.6158650795,"l":1.5773742513,"c":1.6033659278,"v":587396.0187453832,"t":1710266400}
{"o":1.6033659278,"h":1.6112787761,"l":1.5394515938,"c":1.6097243615,"v":463689.6904060871,"t":1710270000}
{"o":1.6097243615,"h":1.6100369772,"l":1.5853712828,"c":1.5923824764,"v":667559.618862602,"t":1710273600}
{"o":1.5923824764,"h":1.5952799292,"l":1.5783282385,"c":1.5830559718,"v":480155.9150995055,"t":1710277200}
{"o":1.5830559718,"h":1.595818367,"l":1.5777712719,"c":1.5923338859,"v":433795.7917132039,"t":1710280800}
{"o":1.5923338859,"h":1.6230630337,"l":1.5871512847,"c":1.6213680852,"v":437282.6539389849,"t":1710284400}
{"o":1.6213680852,"h":1.6272837434,"l":1.6040393519,"c":1.6055203544,"v":490010.8515577398,"t":1710288000}
{"o":1.6055203544,"h":1.6205936618,"l":1.5877199474,"c":1.6138488591,"v":552198.3318538432,"t":1710291600}
{"o":1.6138488591,"h":1.6163482318,"l":1.6028735093,"c":1.608718435,"v":357506.2448080452,"t":1710295200}
{"o":1.608718435,"h":1.6117000838,"l":1.5967908918,"c":1.6028122966,"v":356321.7499047002,"t":1710298800}
{"o":1.6028122966,"h":1.6135417197,"l":1.5965882086,"c":1.6099749716,"v":338411.2143263583,"t":1710302400}
{"o":1.6099749716,"h":1.6428944854,"l":1.6035321397,"c":1.628269937,"v":575339.2269290753,"t":1710306000}
{"o":1.628269937,"h":1.6416186314,"l":1.6256785318,"c":1.6369835985,"v":268233.2712793064,"t":1710309600}
{"o":1.6369835985,"h":1.6417284846,"l":1.6140378427,"c":1.6190007121,"v":343992.9368358728,"t":1710313200}
{"o":1.6190007121,"h":1.6440967681,"l":1.6159820612,"c":1.6359279208,"v":370096.3206471722,"t":1710316800}
{"o":1.6359279208,"h":1.643559409,"l":1.6268501558,"c":1.6327314624,"v":295902.7739445415,"t":1710320400}
{"o":1.6327314624,"h":1.6400451897,"l":1.6227587776,"c":1.6392521357,"v":324416.8039224151,"t":1710324000}
{"o":1.6392521357,"h":1.6609258811,"l":1.632161319,"c":1.6511691175,"v":346400.3957249392,"t":1710327600}
{"o":1.6511691175,"h":1.684539779,"l":1.6334311469,"c":1.6411952873,"v":444178.9061251834,"t":1710331200}
{"o":1.6411952873,"h":1.6511192361,"l":1.6109602982,"c":1.6241107019,"v":520815.1772395439,"t":1710334800}
{"o":1.6241107019,"h":1.6671185571,"l":1.6212016684,"c":1.6656450122,"v":567139.1723865643,"t":1710338400}
{"o":1.6656450122,"h":1.7131638144,"l":1.6546813647,"c":1.6889418577,"v":795906.7907654608,"t":1710342000}
{"o":1.6889418577,"h":1.700238216,"l":1.6511508076,"c":1.6986066884,"v":745094.4603243,"t":1710345600}
{"o":1.6986066884,"h":1.714882882,"l":1.6903309657,"c":1.7093709387,"v":679688.7543085123,"t":1710349200}
{"o":1.7093709387,"h":1.7392574425,"l":1.7028304237,"c":1.7314598476,"v":636650.7291766945,"t":1710352800}
{"o":1.7314598476,"h":1.7385889156,"l":1.7133038089,"c":1.7297793575,"v":523182.3048665748,"t":1710356400}
{"o":1.7297793575,"h":1.7408933337,"l":1.6728335599,"c":1.7158482725,"v":515883.0131310647,"t":1710360000}
{"o":1.7158482725,"h":1.8104991369,"l":1.7120413716,"c":1.774406799,"v":687667.6542300456,"t":1710363600}
{"o":1.774406799,"h":1.7794655605,"l":1.7133615981,"c":1.7546982984,"v":690764.6221530021,"t":1710367200}
{"o":1.7546982984,"h":1.7769244425,"l":1.7480443378,"c":1.7591095218,"v":511260.9756710138,"t":1710370800}
{"o":1.7591095218,"h":1.8185219161,"l":1.7499173205,"c":1.8015118639,"v":658453.1287319491,"t":1710374400}
{"o":1.8015118639,"h":1.8131490173,"l":1.7609934189,"c":1.7871495577,"v":653943.7588887117,"t":1710378000}
{"o":1.7871495577,"h":1.8081654696,"l":1.6542801706,"c":1.7799163387,"v":629596.5419333003,"t":1710381600}
{"o":1.7799163387,"h":1.8086318354,"l":1.7689253932,"c":1.7994147039,"v":605251.711557645,"t":1710385200}
{"o":1.7994147039,"h":1.7994147039,"l":1.780588775,"c":1.7874391374,"v":484141.3927305382,"t":1710388800}
{"o":1.7874391374,"h":1.8111986872,"l":1.7743607094,"c":1.7902772546,"v":513217.9880899508,"t":1710392400}
{"o":1.7902772546,"h":1.8292034782,"l":1.785530203,"c":1.8154849324,"v":527958.7071710653,"t":1710396000}
{"o":1.8154849324,"h":1.8248924912,"l":1.7899250867,"c":1.8077344355,"v":509588.1959115748,"t":1710399600}
{"o":1.8077344355,"h":1.8189725686,"l":1.804412036,"c":1.8171274412,"v":518407.2566206808,"t":1710403200}
{"o":1.8171274412,"h":1.8784162506,"l":1.813521642,"c":1.8498399625,"v":677946.8436213429,"t":1710406800}
{"o":1.8498399625,"h":1.8720513397,"l":1.7736942238,"c":1.8587709484,"v":740483.6547850412,"t":1710410400}
{"o":1.8587709484,"h":1.8630867821,"l":1.8087272654,"c":1.8585868348,"v":670932.0269080495,"t":1710414000}
{"o":1.8585868348,"h":1.8662918274,"l":1.8189951179,"c":1.8482837757,"v":623651.3904310714,"t":1710417600}
{"o":1.8482837757,"h":1.8535020926,"l":1.7205846744,"c":1.7847444717,"v":923608.6340091126,"t":1710421200}
{"o":1.7847444717,"h":1.8364248759,"l":1.7775471832,"c":1.809100485,"v":942148.8872367739,"t":1710424800}
{"o":1.809100485,"h":1.8453304475,"l":1.7694295352,"c":1.7961631234,"v":1115801.2472163432,"t":1710428400}
{"o":1.7961631234,"h":1.8516972477,"l":1.7588466553,"c":1.8185345914,"v":1086616.4173447411,"t":1710432000}
{"o":1.8185345914,"h":1.8387797481,"l":1.7970051786,"c":1.7993225824,"v":796983.8786758976,"t":1710435600}
{"o":1.7993225824,"h":1.8035019271,"l":1.738735643,"c":1.7695368722,"v":836894.8168180292,"t":1710439200}
{"o":1.7695368722,"h":1.7965880916,"l":1.7092937385,"c":1.74045571,"v":1159190.3490875922,"t":1710442800}
{"o":1.74045571,"h":1.8140885988,"l":1.7382952816,"c":1.804992946,"v":731077.5022154675,"t":1710446400}
{"o":1.804992946,"h":1.823718562,"l":1.7958845838,"c":1.8124225809,"v":572212.2952224625,"t":1710450000}
{"o":1.8124225809,"h":1.8640591382,"l":1.8123670247,"c":1.8516267125,"v":722860.4354238115,"t":1710453600}
{"o":1.8516267125,"h":1.9125793698,"l":1.8499479861,"c":1.8880676709,"v":678287.3176929227,"t":1710457200}
{"o":1.8880676709,"h":1.927536803,"l":1.8880676709,"c":1.927536803,"v":750346.2511375337,"t":1710460800}
{"o":1.927536803,"h":1.9859019684,"l":1.927536803,"c":1.9716299683,"v":947727.0353153372,"t":1710464400}
{"o":1.9716299683,"h":1.9902073747,"l":1.8840951599,"c":1.9245049918,"v":1235718.7734081619,"t":1710468000}
{"o":1.9245049918,"h":1.9525052428,"l":1.830351529,"c":1.8876800225,"v":1555558.949822363,"t":1710471600}
{"o":1.8876800225,"h":1.9249601803,"l":1.8461783113,"c":1.8589470148,"v":1234046.6366234801,"t":1710475200}
{"o":1.8589470148,"h":1.9172614052,"l":1.8531041631,"c":1.8686371547,"v":1062481.2092934276,"t":1710478800}
{"o":1.8686371547,"h":1.9506505219,"l":1.8586954265,"c":1.9226871403,"v":1063076.5206620323,"t":1710482400}
{"o":1.9226871403,"h":1.9274759239,"l":1.8554602552,"c":1.8880806023,"v":782077.3198151514,"t":1710486000}
{"o":1.8880806023,"h":1.8999986288,"l":1.7926533481,"c":1.7943911878,"v":1282539.6801984503,"t":1710489600}
{"o":1.7943911878,"h":1.8670808693,"l":1.7664681488,"c":1.8577071794,"v":1661394.2274254053,"t":1710493200}
{"o":1.8577071794,"h":1.8577071794,"l":1.8192906673,"c":1.8229473004,"v":1023700.1454514032,"t":1710496800}
{"o":1.8229473004,"h":1.8312483799,"l":1.7813658382,"c":1.8217863012,"v":1015091.9113312308,"t":1710500400}
{"o":1.8217863012,"h":1.8587461954,"l":1.8041579464,"c":1.8463495163,"v":1076331.7205563788,"t":1710504000}
{"o":1.8463495163,"h":1.9768958689,"l":1.8416546855,"c":1.9536361065,"v":1263109.4234717391,"t":1710507600}
{"o":1.9536361065,"h":1.9666824481,"l":1.9172176188,"c":1.955436649,"v":1239439.4516119978,"t":1710511200}
{"o":1.955436649,"h":1.9827210903,"l":1.9151586585,"c":1.9501308002,"v":1441675.4993229024,"t":1710514800}
{"o":1.9501308002,"h":1.9729021524,"l":1.9120355836,"c":1.9451849623,"v":1434364.1502245907,"t":1710518400}
{"o":1.9451849623,"h":1.9632669915,"l":1.9235027391,"c":1.9456687855,"v":966830.1726899781,"t":1710522000}
{"o":1.9456687855,"h":2.0186170047,"l":1.9351846585,"c":2.0048105273,"v":1064248.1377553514,"t":1710525600}
{"o":2.0048105273,"h":2.0279413381,"l":1.9540761042,"c":1.9636601481,"v":1089933.2709853114,"t":1710529200}
{"o":1.9636601481,"h":1.9681239834,"l":1.8814341242,"c":1.8969292484,"v":1187167.1266332027,"t":1710532800}
{"o":1.8969292484,"h":1.9277106157,"l":1.8903583266,"c":1.9231929276,"v":682832.7330347263,"t":1710536400}
{"o":1.9231929276,"h":1.9750877341,"l":1.9158085753,"c":1.9750877341,"v":658036.3233385812,"t":1710540000}
{"o":1.9750877341,"h":1.9906604198,"l":1.9521638455,"c":1.9718492727,"v":793198.3836350087,"t":1710543600}
{"o":1.9718492727,"h":1.9805537201,"l":1.9362553254,"c":1.9443694196,"v":756328.9526505619,"t":1710547200}
{"o":1.9443694196,"h":2.0018763539,"l":1.9369352285,"c":1.9856965468,"v":865407.3192427534,"t":1710550800}
{"o":1.9856965468,"h":1.9998187333,"l":1.9681568398,"c":1.9978411776,"v":838872.4948848005,"t":1710554400}
{"o":1.9978411776,"h":2.0293069954,"l":1.9891590765,"c":2.0135616229,"v":1120986.4416221743,"t":1710558000}
{"o":2.0135616229,"h":2.0393335998,"l":1.9985614588,"c":2.0176324853,"v":1041493.5013303141,"t":1710561600}
{"o":2.0176324853,"h":2.0702558432,"l":1.9891437073,"c":2.062556824,"v":1351933.7329305103,"t":1710565200}
{"o":2.062556824,"h":2.0639379546,"l":2.0245047337,"c":2.0384601291,"v":959295.5506303959,"t":1710568800}
{"o":2.0384601291,"h":2.0786232314,"l":2.0330905634,"c":2.0705265107,"v":1026620.6261418845,"t":1710572400}
{"o":2.0705265107,"h":2.0836955626,"l":2.0540827517,"c":2.058100357,"v":712614.4777704858,"t":1710576000}
{"o":2.058100357,"h":2.0897454661,"l":2.0544922692,"c":2.0838537282,"v":1072791.4804636911,"t":1710579600}
{"o":2.0838537282,"h":2.1253157181,"l":2.0731672161,"c":2.1009915056,"v":1254375.4837577387,"t":1710583200}
{"o":2.1009915056,"h":2.1172976923,"l":2.0371867036,"c":2.0687853826,"v":1516020.0318176763,"t":1710586800}
{"o":2.0687853826,"h":2.0890127163,"l":2.0173128561,"c":2.0487909704,"v":1464470.777413466,"t":1710590400}
{"o":2.0487909704,"h":2.078325757,"l":2.0268176781,"c":2.0275360667,"v":1204559.2236896909,"t":1710594000}
{"o":2.0275360667,"h":2.0527652048,"l":2.0173326428,"c":2.0462695768,"v":1286319.857225846,"t":1710597600}
{"o":2.0462695768,"h":2.1037674648,"l":2.0294660559,"c":2.0939661408,"v":1188344.6121583204,"t":1710601200}
{"o":2.0939661408,"h":2.0991026084,"l":2.0521490669,"c":2.0691813826,"v":1290178.2944459256,"t":1710604800}
{"o":2.0691813826,"h":2.0756921146,"l":1.9781947465,"c":2.0207298281,"v":1527790.3718531013,"t":1710608400}
{"o":2.0207298281,"h":2.0323177288,"l":1.9085641126,"c":1.9628198491,"v":1666440.4399746852,"t":1710612000}
{"o":1.9628198491,"h":1.9974483643,"l":1.9169847723,"c":1.931029515,"v":1057492.0411915472,"t":1710615600}
{"o":1.931029515,"h":1.9943177273,"l":1.9016774294,"c":1.9628335284,"v":906296.813194226,"t":1710619200}
{"o":1.9628335284,"h":1.9794643092,"l":1.8950086995,"c":1.9354481187,"v":993699.0925024832,"t":1710622800}
{"o":1.9354481187,"h":1.9720274949,"l":1.874238007,"c":1.9421436011,"v":874612.3985286055,"t":1710626400}
{"o":1.9421436011,"h":1.9755876651,"l":1.9003264496,"c":1.9535861887,"v":1159998.7584841934,"t":1710630000}
{"o":1.9535861887,"h":2.0328031054,"l":1.9493746155,"c":1.9561658795,"v":991775.4983417386,"t":1710633600}
{"o":1.9561658795,"h":2.0056149023,"l":1.9555037051,"c":2.0047114428,"v":720744.0128839369,"t":1710637200}
{"o":2.0047114428,"h":2.0187526089,"l":1.9751841792,"c":2.0116736705,"v":786132.5688652333,"t":1710640800}
{"o":2.0116736705,"h":2.0158693775,"l":1.9726566759,"c":2.000665254,"v":901127.640598295,"t":1710644400}
{"o":2.000665254,"h":2.0050558145,"l":1.9602030341,"c":1.9732870812,"v":984940.7523112305,"t":1710648000}
{"o":1.9732870812,"h":2.0186026179,"l":1.9620355162,"c":2.0155697316,"v":1345594.5233993202,"t":1710651600}
{"o":2.0155697316,"h":2.0404318043,"l":1.9625004546,"c":1.9642220312,"v":1801971.3644683107,"t":1710655200}
{"o":1.9642220312,"h":1.977897512,"l":1.9159326296,"c":1.9518363197,"v":1805657.1571022091,"t":1710658800}
{"o":1.9518363197,"h":2.0152016873,"l":1.9282638976,"c":2.0009399485,"v":1228661.1813016022,"t":1710662400}
{"o":2.0009399485,"h":2.013839575,"l":1.9827563353,"c":1.9927515412,"v":909777.918145014,"t":1710666000}
{"o":1.9927515412,"h":2.0820343796,"l":1.9925837814,"c":2.0716492156,"v":962500.706418558,"t":1710669600}
{"o":2.0716492156,"h":2.0783216345,"l":2.0510222173,"c":2.0567547573,"v":870649.0126360357,"t":1710673200}
{"o":2.0567547573,"h":2.0979254115,"l":2.0211416786,"c":2.0344410811,"v":1261674.9492819633,"t":1710676800}
{"o":2.0344410811,"h":2.0720244901,"l":2.0279552282,"c":2.0708663596,"v":981556.9286590923,"t":1710680400}
{"o":2.0708663596,"h":2.0716577449,"l":2.0424963122,"c":2.0645718009,"v":898104.6493982773,"t":1710684000}
{"o":2.0645718009,"h":2.1028512688,"l":2.0445328164,"c":2.0984040228,"v":839305.2712214023,"t":1710687600}
{"o":2.0984040228,"h":2.1053091902,"l":2.0588714178,"c":2.0723472797,"v":768975.6131966382,"t":1710691200}
{"o":2.0723472797,"h":2.1031312511,"l":2.0638315619,"c":2.101307799,"v":692371.5649790858,"t":1710694800}
{"o":2.101307799,"h":2.1262835713,"l":2.0829466133,"c":2.0935604953,"v":812166.5985191189,"t":1710698400}
{"o":2.0935604953,"h":2.1110288075,"l":2.0880282049,"c":2.1008193258,"v":601916.4549758784,"t":1710702000}
{"o":2.1008193258,"h":2.1243999152,"l":2.0920126978,"c":2.1117179824,"v":668063.1550127338,"t":1710705600}
{"o":2.1117179824,"h":2.1283817777,"l":2.1040969381,"c":2.1106582612,"v":609476.3294992066,"t":1710709200}
{"o":2.1106582612,"h":2.1915192285,"l":2.1039561738,"c":2.1547993656,"v":816189.8079290998,"t":1710712800}
{"o":2.1547993656,"h":2.1844617351,"l":2.1271135453,"c":2.1632032303,"v":1073172.8427689029,"t":1710716400}
{"o":2.1632032303,"h":2.1657577103,"l":2.0798163781,"c":2.1011895734,"v":789788.1639312732,"t":1710720000}
{"o":2.1011895734,"h":2.1460622264,"l":2.0787748756,"c":2.1351897791,"v":712322.3843982281,"t":1710723600}
{"o":2.1351897791,"h":2.1887720553,"l":2.1262141952,"c":2.1765346892,"v":650388.5291081815,"t":1710727200}
{"o":2.1765346892,"h":2.2040005179,"l":2.1670571082,"c":2.1853077893,"v":796900.0810189919,"t":1710730800}
{"o":2.1853077893,"h":2.1983776116,"l":2.153659355,"c":2.1781194675,"v":721043.1352079588,"t":1710734400}
{"o":2.1781194675,"h":2.1956041146,"l":2.1635287625,"c":2.1828638443,"v":679368.6329557714,"t":1710738000}
{"o":2.1828638443,"h":2.1916671821,"l":2.1568728523,"c":2.1597973859,"v":553093.5556524626,"t":1710741600}
{"o":2.1597973859,"h":2.186698405,"l":2.1204813524,"c":2.1783220343,"v":1387473.1868946529,"t":1710745200}
{"o":2.1783220343,"h":2.1859505422,"l":2.1300605149,"c":2.1753829731,"v":2462795.5334035805,"t":1710748800}
{"o":2.1753829731,"h":2.2320847593,"l":2.1460152387,"c":2.221730078,"v":2974229.0219793753,"t":1710752400}
{"o":2.221730078,"h":2.2726876195,"l":2.2156580213,"c":2.2399154004,"v":3669253.7085433099,"t":1710756000}
{"o":2.2399154004,"h":2.2446729242,"l":2.203056008,"c":2.2339662766,"v":2479465.568923383,"t":1710759600}
{"o":2.2339662766,"h":2.2430747882,"l":2.2041127243,"c":2.2396310065,"v":1764218.4759631867,"t":1710763200}
{"o":2.2396310065,"h":2.2658488802,"l":2.1634248578,"c":2.1968958127,"v":1833384.7410095187,"t":1710766800}
{"o":2.1968958127,"h":2.3219464739,"l":2.1279917535,"c":2.1528361057,"v":1573011.7073878238,"t":1710770400}
{"o":2.1528361057,"h":2.1871334758,"l":2.0227456875,"c":2.1848136616,"v":1325990.7262531882,"t":1710774000}
{"o":2.1848136616,"h":2.4337102971,"l":2.0982705649,"c":2.1396410126,"v":1403785.0268847116,"t":1710777600}
{"o":2.1396410126,"h":2.1706069784,"l":2.0966802891,"c":2.1208725442,"v":1418415.627074166,"t":1710781200}
{"o":2.1208725442,"h":2.1478035056,"l":2.1101634888,"c":2.1365650524,"v":852048.6275664879,"t":1710784800}
{"o":2.1365650524,"h":2.1595212953,"l":2.1170080109,"c":2.1270043159,"v":711070.3127070972,"t":1710788400}
{"o":2.1270043159,"h":2.169640904,"l":2.1270043159,"c":2.1486653384,"v":642338.8635003632,"t":1710792000}
{"o":2.1486653384,"h":2.1976422321,"l":2.1411171997,"c":2.1646246332,"v":786127.9845504642,"t":1710795600}
{"o":2.1646246332,"h":2.1767192467,"l":2.1112385251,"c":2.1245627843,"v":1366820.6260094563,"t":1710799200}
{"o":2.1245627843,"h":2.1448518881,"l":2.0942167524,"c":2.1025011918,"v":1126042.7845711182,"t":1710802800}
{"o":2.1025011918,"h":2.1389396432,"l":2.0689949272,"c":2.0797786452,"v":1528959.5097281646,"t":1710806400}
{"o":2.0797786452,"h":2.0866903535,"l":1.9801340474,"c":2.0157271264,"v":2070014.4052499866,"t":1710810000}
{"o":2.0157271264,"h":2.0500849565,"l":1.9498466016,"c":1.9694491775,"v":1313385.5681587197,"t":1710813600}
{"o":1.9694491775,"h":1.9972902521,"l":1.9200453922,"c":1.978137264,"v":1253867.5274014361,"t":1710817200}
{"o":1.978137264,"h":2.045251673,"l":1.9689212093,"c":2.0020011797,"v":1929075.9734468099,"t":1710820800}
{"o":2.0020011797,"h":2.0283478021,"l":1.9635961113,"c":1.9904264363,"v":2283445.2220813427,"t":1710824400}
{"o":1.9904264363,"h":2.0195744814,"l":1.9366645661,"c":1.9750655358,"v":1406898.6414693482,"t":1710828000}
{"o":1.9750655358,"h":2.006591416,"l":1.9162691365,"c":1.9965468523,"v":1567829.3909320389,"t":1710831600}
{"o":1.9965468523,"h":1.99954092,"l":1.8333236935,"c":1.885960921,"v":1353468.0081256733,"t":1710835200}
{"o":1.885960921,"h":1.9367139832,"l":1.8370170906,"c":1.9239238615,"v":1317696.0389970355,"t":1710838800}
{"o":1.9239238615,"h":1.9280949916,"l":1.8496957226,"c":1.8831528153,"v":995781.1085462508,"t":1710842400}
{"o":1.8831528153,"h":1.9197468035,"l":1.8234815196,"c":1.9076487752,"v":1237519.6412636382,"t":1710846000}
{"o":1.9076487752,"h":2.0281452859,"l":1.9005615357,"c":1.9646642042,"v":1210239.7661357392,"t":1710849600}
{"o":1.9646642042,"h":1.9730527301,"l":1.9268987282,"c":1.9478513191,"v":917942.3820741206,"t":1710853200}
{"o":1.9478513191,"h":1.9504499502,"l":1.8982503874,"c":1.9225681535,"v":845336.1690586904,"t":1710856800}
{"o":1.9225681535,"h":1.9800454421,"l":1.8746958719,"c":1.9620128541,"v":1034016.498378701,"t":1710860400}
{"o":1.9620128541,"h":1.9983748856,"l":1.9465781005,"c":1.9746429505,"v":1154417.7925811517,"t":1710864000}
{"o":1.9746429505,"h":2.0029483057,"l":1.9513413769,"c":1.9679191938,"v":954030.1212898537,"t":1710867600}
{"o":1.9679191938,"h":1.9712621022,"l":1.9251331452,"c":1.9461365267,"v":653937.9874887414,"t":1710871200}
{"o":1.9461365267,"h":1.9803678421,"l":1.9314902015,"c":1.9490847142,"v":725209.1584181702,"t":1710874800}
{"o":1.9490847142,"h":1.9574537176,"l":1.8629482449,"c":1.8783413571,"v":899256.1277369519,"t":1710878400}
{"o":1.8783413571,"h":1.8855337283,"l":1.8297104894,"c":1.8548910396,"v":747858.9533629199,"t":1710882000}
{"o":1.8548910396,"h":1.8610040045,"l":1.7593343815,"c":1.8161855905,"v":1598058.2464201266,"t":1710885600}
{"o":1.8161855905,"h":1.8449408694,"l":1.7483630584,"c":1.8222791526,"v":1241209.4523673123,"t":1710889200}
{"o":1.8222791526,"h":1.8941585335,"l":1.8193218936,"c":1.8893071225,"v":1185689.1852417237,"t":1710892800}
{"o":1.8893071225,"h":1.8904129781,"l":1.824667903,"c":1.8403473611,"v":968334.4587191873,"t":1710896400}
{"o":1.8403473611,"h":1.8805863246,"l":1.835406927,"c":1.8672269408,"v":625893.617910036,"t":1710900000}
{"o":1.8672269408,"h":1.8978790222,"l":1.8169002601,"c":1.8218796249,"v":803172.9128041513,"t":1710903600}
{"o":1.8218796249,"h":1.8370753141,"l":1.7852801491,"c":1.7962930481,"v":877472.3805270307,"t":1710907200}
{"o":1.7962930481,"h":1.8039627939,"l":1.7299732138,"c":1.7818610686,"v":925689.8755736776,"t":1710910800}
{"o":1.7818610686,"h":1.8113094586,"l":1.7732922357,"c":1.8002310243,"v":565027.5626793602,"t":1710914400}
{"o":1.8002310243,"h":1.8768033306,"l":1.7954680035,"c":1.8600651598,"v":671382.2626461835,"t":1710918000}
{"o":1.8600651598,"h":1.9127504904,"l":1.8162201465,"c":1.8348510564,"v":576861.367322796,"t":1710921600}
{"o":1.8348510564,"h":1.8565983994,"l":1.8307572236,"c":1.8387506248,"v":494217.4482786733,"t":1710925200}
{"o":1.8387506248,"h":1.8487333947,"l":1.8180373745,"c":1.8402511881,"v":449790.9193428882,"t":1710928800}
{"o":1.8402511881,"h":1.8795466615,"l":1.8281056564,"c":1.8458091909,"v":525412.3599486424,"t":1710932400}
{"o":1.8458091909,"h":1.8975459615,"l":1.8334807717,"c":1.8798874997,"v":1070806.6872523478,"t":1710936000}
{"o":1.8798874997,"h":1.8798874997,"l":1.8408686474,"c":1.8465620731,"v":1043835.8565544868,"t":1710939600}
{"o":1.8465620731,"h":1.8845496409,"l":1.8398717013,"c":1.8775556344,"v":804940.5321443353,"t":1710943200}
{"o":1.8775556344,"h":1.8921882689,"l":1.8240734521,"c":1.8305748697,"v":972157.3278797553,"t":1710946800}
{"o":1.8305748697,"h":1.8490856102,"l":1.775301111,"c":1.8025869155,"v":1078545.9916118467,"t":1710950400}
{"o":1.8025869155,"h":1.864889918,"l":1.7896659528,"c":1.8472275565,"v":860643.0841028152,"t":1710954000}
{"o":1.8472275565,"h":1.9799140558,"l":1.8465261684,"c":1.9734968213,"v":1221379.0409702186,"t":1710957600}
{"o":1.9734968213,"h":1.9796910492,"l":1.9455851552,"c":1.9591918275,"v":1035951.762699952,"t":1710961200}
{"o":1.9591918275,"h":2.0243528253,"l":1.9505526061,"c":2.0037378631,"v":922724.2186482106,"t":1710964800}
{"o":2.0037378631,"h":2.0399909242,"l":1.9824545251,"c":2.0386008056,"v":590161.6755350468,"t":1710968400}
{"o":2.0386008056,"h":2.0746830962,"l":1.9926266267,"c":2.0383785,"v":706037.4026352948,"t":1710972000}
{"o":2.0383785,"h":2.0877630442,"l":2.0288450479,"c":2.0585685166,"v":797969.2532725714,"t":1710975600}
{"o":2.0585685166,"h":2.1033549495,"l":2.0315487557,"c":2.0708053751,"v":917794.0782689636,"t":1710979200}
{"o":2.0708053751,"h":2.0814841892,"l":2.0458401603,"c":2.0567928876,"v":704193.4774520599,"t":1710982800}
{"o":2.0567928876,"h":2.0723500833,"l":2.049066777,"c":2.0610059647,"v":589188.7009652738,"t":1710986400}
{"o":2.0610059647,"h":2.0872642923,"l":2.0348353214,"c":2.042407872,"v":679638.8389740695,"t":1710990000}
{"o":2.042407872,"h":2.0537730154,"l":2.0125135791,"c":2.0229720386,"v":522435.0058877915,"t":1710993600}
{"o":2.0229720386,"h":2.0353924314,"l":1.983447501,"c":2.0294019158,"v":618028.016294899,"t":1710997200}
{"o":2.0294019158,"h":2.0646096858,"l":2.0255164323,"c":2.0455129559,"v":1179938.8352654176,"t":1711000800}
{"o":2.0455129559,"h":2.0585326015,"l":2.0210527473,"c":2.0257315281,"v":1197008.8964414552,"t":1711004400}
{"o":2.0257315281,"h":2.0557588943,"l":2.0168464602,"c":2.0173039285,"v":699246.4535000045,"t":1711008000}
{"o":2.0173039285,"h":2.038050514,"l":1.9995758513,"c":2.0127951513,"v":582555.7585293668,"t":1711011600}
{"o":2.0127951513,"h":2.0386087228,"l":2.0053435919,"c":2.0295942485,"v":866370.1985973275,"t":1711015200}
{"o":2.0295942485,"h":2.0509568653,"l":2.012008462,"c":2.0277880342,"v":775948.9346248016,"t":1711018800}
{"o":2.0277880342,"h":2.0526008021,"l":2.0241082792,"c":2.0355183725,"v":657709.0586729002,"t":1711022400}
{"o":2.0355183725,"h":2.0539815972,"l":2.0089525084,"c":2.0093328263,"v":735565.0134502454,"t":1711026000}
{"o":2.0093328263,"h":2.0460954843,"l":2.001723526,"c":2.0167853652,"v":808342.8568629618,"t":1711029600}
{"o":2.0167853652,"h":2.0199332661,"l":1.9718154537,"c":1.9884505187,"v":823977.1203419162,"t":1711033200}
{"o":1.9884505187,"h":2.0094064451,"l":1.9675175451,"c":2.0014721913,"v":697893.438267466,"t":1711036800}
{"o":2.0014721913,"h":2.0173297176,"l":1.9342109256,"c":1.9432484876,"v":642705.2459028816,"t":1711040400}
{"o":1.9432484876,"h":1.9524077947,"l":1.901587781,"c":1.9163574062,"v":697789.0557575841,"t":1711044000}
{"o":1.9163574062,"h":1.9249792871,"l":1.8989471128,"c":1.9099053396,"v":446912.7155667199,"t":1711047600}
{"o":1.9099053396,"h":1.9536629943,"l":1.8850451745,"c":1.9264926277,"v":558566.7149272591,"t":1711051200}
{"o":1.9264926277,"h":1.9334340968,"l":1.9044126896,"c":1.9299699656,"v":347387.7279962667,"t":1711054800}
{"o":1.9299699656,"h":1.9473129736,"l":1.9116848659,"c":1.9133635734,"v":406436.4029910705,"t":1711058400}
{"o":1.9133635734,"h":1.9311965049,"l":1.9104873272,"c":1.9267269749,"v":378941.5203208042,"t":1711062000}
{"o":1.9267269749,"h":1.9519379782,"l":1.9078083208,"c":1.9205813233,"v":682827.149699913,"t":1711065600}
{"o":1.9205813233,"h":1.9284771095,"l":1.8712168854,"c":1.8729907149,"v":598353.163478712,"t":1711069200}
{"o":1.8729907149,"h":1.8906956995,"l":1.8682011132,"c":1.8882193897,"v":542076.0707321601,"t":1711072800}
{"o":1.8882193897,"h":1.9305859369,"l":1.8882193897,"c":1.9210404981,"v":613841.2944762419,"t":1711076400}
{"o":1.9210404981,"h":1.9312942977,"l":1.9050524992,"c":1.9242231178,"v":622497.2970592389,"t":1711080000}
{"o":1.9242231178,"h":1.9348158857,"l":1.9064734855,"c":1.9278543624,"v":527029.9927587898,"t":1711083600}
{"o":1.9278543624,"h":1.9407606017,"l":1.9184470446,"c":1.9352690622,"v":562832.8621040612,"t":1711087200}
{"o":1.9352690622,"h":1.9379715166,"l":1.9138141083,"c":1.9211551775,"v":470457.7723953145,"t":1711090800}
{"o":1.9211551775,"h":1.9338407977,"l":1.8965201892,"c":1.9021694425,"v":410768.7465111128,"t":1711094400}
{"o":1.9021694425,"h":1.9129276471,"l":1.8870135177,"c":1.8905015664,"v":398298.5409051873,"t":1711098000}
{"o":1.8905015664,"h":1.8976866204,"l":1.8682405496,"c":1.8725289588,"v":539291.7081062258,"t":1711101600}
{"o":1.8725289588,"h":1.8830443319,"l":1.8422726683,"c":1.8461322648,"v":638647.0698300665,"t":1711105200}
{"o":1.8461322648,"h":1.866667618,"l":1.8365860162,"c":1.8561553517,"v":623099.6242452684,"t":1711108800}
{"o":1.8561553517,"h":1.8650943948,"l":1.8045603088,"c":1.8128777134,"v":729670.8964002097,"t":1711112400}
{"o":1.8128777134,"h":1.8267234095,"l":1.7991961491,"c":1.8077887296,"v":736295.6001494561,"t":1711116000}
{"o":1.8077887296,"h":1.8593776054,"l":1.8066525103,"c":1.8430386903,"v":725847.3038488809,"t":1711119600}
{"o":1.8430386903,"h":1.8430534345,"l":1.8075753237,"c":1.82944684,"v":805404.132340492,"t":1711123200}
{"o":1.82944684,"h":1.8534979062,"l":1.8235497701,"c":1.8531924422,"v":560973.789767233,"t":1711126800}
{"o":1.8531924422,"h":1.8591536164,"l":1.8376715644,"c":1.848459203,"v":463463.4601832938,"t":1711130400}
{"o":1.848459203,"h":1.8813224108,"l":1.8354389916,"c":1.8561299441,"v":385960.9657288748,"t":1711134000}
{"o":1.8561299441,"h":1.862700038,"l":1.8295954334,"c":1.8368849078,"v":422704.5711825365,"t":1711137600}
{"o":1.8368849078,"h":1.8398623549,"l":1.8010824328,"c":1.8277892778,"v":570419.9576693604,"t":1711141200}
{"o":1.8277892778,"h":1.834457637,"l":1.8041067138,"c":1.8279663685,"v":406267.3564708353,"t":1711144800}
{"o":1.8279663685,"h":1.8798367075,"l":1.8250782019,"c":1.8779912521,"v":452619.3735811998,"t":1711148400}
{"o":1.8779912521,"h":1.8821617668,"l":1.8627628618,"c":1.8649771575,"v":389877.2594826409,"t":1711152000}
{"o":1.8649771575,"h":1.9116303076,"l":1.8636106346,"c":1.8966374436,"v":474863.1385257517,"t":1711155600}
{"o":1.8966374436,"h":1.8996865277,"l":1.8690642027,"c":1.8794295625,"v":415830.3822189746,"t":1711159200}
{"o":1.8794295625,"h":1.8794971207,"l":1.8291429769,"c":1.8458184041,"v":442164.1988285932,"t":1711162800}
{"o":1.8458184041,"h":1.8595815689,"l":1.8427480677,"c":1.8467460258,"v":348481.5701726404,"t":1711166400}
{"o":1.8467460258,"h":1.8571800548,"l":1.8403286334,"c":1.8535480922,"v":296112.832500594,"t":1711170000}
{"o":1.8535480922,"h":1.8733483065,"l":1.8451183324,"c":1.8684611833,"v":335955.4091630667,"t":1711173600}
{"o":1.8684611833,"h":1.9057083203,"l":1.8672179183,"c":1.8890653161,"v":378833.5164862087,"t":1711177200}
{"o":1.8890653161,"h":1.9010170003,"l":1.8752678252,"c":1.887272903,"v":355562.3962017356,"t":1711180800}
{"o":1.887272903,"h":1.8910156706,"l":1.8561789594,"c":1.8823101893,"v":293693.5455503369,"t":1711184400}
{"o":1.8823101893,"h":1.8969597896,"l":1.874305557,"c":1.8766129237,"v":275931.3498237332,"t":1711188000}
{"o":1.8766129237,"h":1.8912259146,"l":1.873214019,"c":1.8870076417,"v":291652.3772541452,"t":1711191600}
{"o":1.8870076417,"h":1.9056534037,"l":1.8780542051,"c":1.8998136967,"v":302720.5803909045,"t":1711195200}
{"o":1.8998136967,"h":1.9065488324,"l":1.8799952816,"c":1.8988153552,"v":365346.440307097,"t":1711198800}
{"o":1.8988153552,"h":1.9236086773,"l":1.8827258115,"c":1.9077783695,"v":453232.3177393684,"t":1711202400}
{"o":1.9077783695,"h":1.9159613442,"l":1.8554306938,"c":1.8803306307,"v":432607.6691344967,"t":1711206000}
{"o":1.8803306307,"h":1.8982695692,"l":1.8663243154,"c":1.8821673744,"v":373523.5362428201,"t":1711209600}
{"o":1.8821673744,"h":1.8953631931,"l":1.8733033198,"c":1.8881549088,"v":408013.6816069016,"t":1711213200}
{"o":1.8881549088,"h":1.8988466568,"l":1.8844996227,"c":1.889323807,"v":348267.8564759818,"t":1711216800}
{"o":1.889323807,"h":1.9003817803,"l":1.8741789287,"c":1.8767384008,"v":285920.6788189639,"t":1711220400}
{"o":1.8767384008,"h":1.8843229262,"l":1.8571692393,"c":1.8582387341,"v":338411.7665822142,"t":1711224000}
{"o":1.8582387341,"h":1.8770830452,"l":1.8529595037,"c":1.8685293629,"v":315045.7176085183,"t":1711227600}
{"o":1.8685293629,"h":1.8839164816,"l":1.8635327029,"c":1.8762623023,"v":269366.2100567606,"t":1711231200}
{"o":1.8762623023,"h":1.8818932544,"l":1.8479431468,"c":1.8535505238,"v":343085.0761964815,"t":1711234800}
{"o":1.8535505238,"h":1.9041881785,"l":1.8479992693,"c":1.8894021916,"v":386571.486700866,"t":1711238400}
{"o":1.8894021916,"h":1.8945171415,"l":1.8807433909,"c":1.8887280713,"v":326293.0685283063,"t":1711242000}
{"o":1.8887280713,"h":1.8922183479,"l":1.8668683866,"c":1.8719171893,"v":262463.7347679578,"t":1711245600}
{"o":1.8719171893,"h":1.8767467972,"l":1.8428481398,"c":1.8438715658,"v":320088.5463489016,"t":1711249200}
{"o":1.8438715658,"h":1.8564834255,"l":1.8388258661,"c":1.8545911595,"v":281305.1164251165,"t":1711252800}
{"o":1.8545911595,"h":1.8670450579,"l":1.8467836281,"c":1.8612195428,"v":215010.8833143541,"t":1711256400}
{"o":1.8612195428,"h":1.8664230321,"l":1.8452129322,"c":1.8537687239,"v":220748.4873748514,"t":1711260000}
{"o":1.8537687239,"h":1.8629271444,"l":1.8467416537,"c":1.86152317,"v":208818.953672897,"t":1711263600}
{"o":1.86152317,"h":1.8892530968,"l":1.8551588811,"c":1.8864497164,"v":291321.8895853597,"t":1711267200}
{"o":1.8864497164,"h":1.8893790597,"l":1.8620937871,"c":1.8689012928,"v":229597.7570112818,"t":1711270800}
{"o":1.8689012928,"h":1.8823556909,"l":1.8667767168,"c":1.8747714161,"v":240136.2254481683,"t":1711274400}
{"o":1.8747714161,"h":1.8805756126,"l":1.8635180883,"c":1.8767397534,"v":211165.1054132665,"t":1711278000}
{"o":1.8767397534,"h":1.8988879604,"l":1.8706781536,"c":1.8952661743,"v":299323.1824828592,"t":1711281600}
{"o":1.8952661743,"h":1.8991918358,"l":1.8784587378,"c":1.880659795,"v":276611.9401868111,"t":1711285200}
{"o":1.880659795,"h":1.9035206034,"l":1.8793616668,"c":1.8979421937,"v":335534.8706300234,"t":1711288800}
{"o":1.8979421937,"h":1.9009091817,"l":1.8851684313,"c":1.8915782817,"v":372309.5977763629,"t":1711292400}
{"o":1.8915782817,"h":1.8992482038,"l":1.8681394289,"c":1.8697824672,"v":356131.9359484169,"t":1711296000}
{"o":1.8697824672,"h":1.8740422412,"l":1.850339616,"c":1.8678836963,"v":428918.4680473235,"t":1711299600}
{"o":1.8678836963,"h":1.8963510127,"l":1.8674952497,"c":1.892175038,"v":357594.4267258386,"t":1711303200}
{"o":1.892175038,"h":1.8990209739,"l":1.8869218823,"c":1.8904171174,"v":308044.331274509,"t":1711306800}
{"o":1.8904171174,"h":1.9275954865,"l":1.88307539,"c":1.9198095093,"v":401970.4720140536,"t":1711310400}
{"o":1.9198095093,"h":1.9599242616,"l":1.9198095093,"c":1.9528515783,"v":560430.3269153802,"t":1711314000}
{"o":1.9528515783,"h":1.9900792767,"l":1.9524902842,"c":1.9853761847,"v":469546.5408910051,"t":1711317600}
{"o":1.9853761847,"h":2.0044174365,"l":1.9662114648,"c":1.9734411873,"v":504667.2375355055,"t":1711321200}
{"o":1.9734411873,"h":1.9774182088,"l":1.9424921724,"c":1.9462778201,"v":430201.761847832,"t":1711324800}
{"o":1.9462778201,"h":1.9673176298,"l":1.9433357071,"c":1.9637587413,"v":436582.8800908683,"t":1711328400}
{"o":1.9637587413,"h":1.9822970674,"l":1.9575827853,"c":1.9772504801,"v":407077.603544676,"t":1711332000}
{"o":1.9772504801,"h":1.9915303839,"l":1.9721083762,"c":1.9835555346,"v":348533.6470722323,"t":1711335600}
{"o":1.9835555346,"h":1.9923650665,"l":1.9731772577,"c":1.9876983664,"v":350702.7292396975,"t":1711339200}
{"o":1.9876983664,"h":2.010121904,"l":1.9794560663,"c":1.9962772106,"v":323502.6588459554,"t":1711342800}
{"o":1.9962772106,"h":2.0214343521,"l":1.990828041,"c":2.0171636648,"v":275162.6250506047,"t":1711346400}
{"o":2.0171636648,"h":2.0358905964,"l":1.9917569675,"c":1.9934758024,"v":360117.1427141441,"t":1711350000}
{"o":1.9934758024,"h":2.0142735085,"l":1.9925167899,"c":2.0077657956,"v":304334.6312839515,"t":1711353600}
{"o":2.0077657956,"h":2.0339205547,"l":2.0040388507,"c":2.0316377596,"v":315539.3608157927,"t":1711357200}
{"o":2.0316377596,"h":2.0659060783,"l":2.0251322918,"c":2.0348463037,"v":431990.0042836014,"t":1711360800}
{"o":2.0348463037,"h":2.0453083635,"l":2.0132746409,"c":2.0174627849,"v":365662.3894376922,"t":1711364400}
{"o":2.0174627849,"h":2.0257909846,"l":1.9986244477,"c":2.0088800982,"v":368042.0934326861,"t":1711368000}
{"o":2.0088800982,"h":2.0481682269,"l":2.0002697031,"c":2.0447893257,"v":392800.2854346604,"t":1711371600}
{"o":2.0447893257,"h":2.1122377849,"l":2.0305153728,"c":2.0664528997,"v":716057.9019732348,"t":1711375200}
{"o":2.0664528997,"h":2.0768642334,"l":2.0466519256,"c":2.0693167322,"v":622285.0527078296,"t":1711378800}
{"o":2.0693167322,"h":2.0780169859,"l":2.041023542,"c":2.0710249435,"v":613261.5793730014,"t":1711382400}
{"o":2.0710249435,"h":2.0892689115,"l":2.0629886702,"c":2.0731053805,"v":589842.2065116076,"t":1711386000}
{"o":2.0731053805,"h":2.0806610749,"l":2.0578680398,"c":2.0643467004,"v":404285.2162189232,"t":1711389600}
{"o":2.0643467004,"h":2.0688567058,"l":2.0471253487,"c":2.0643385569,"v":465247.991764376,"t":1711393200}
{"o":2.0643385569,"h":2.07345929,"l":2.0529768039,"c":2.0597002697,"v":387314.7722268896,"t":1711396800}
{"o":2.0597002697,"h":2.0663180412,"l":2.0270107515,"c":2.0343515051,"v":461740.5860913051,"t":1711400400}
{"o":2.0343515051,"h":2.0540203628,"l":2.0281756327,"c":2.0479219449,"v":424592.9938557047,"t":1711404000}
{"o":2.0479219449,"h":2.0637560563,"l":2.0222415411,"c":2.0279151363,"v":367697.4396329193,"t":1711407600}
{"o":2.0279151363,"h":2.0482189607,"l":2.0186652776,"c":2.0283568154,"v":445466.8689961327,"t":1711411200}
{"o":2.0283568154,"h":2.0414313481,"l":2.0218462046,"c":2.037355837,"v":334758.5354520082,"t":1711414800}
{"o":2.037355837,"h":2.0586372658,"l":2.0294201765,"c":2.0569527548,"v":392998.9081202822,"t":1711418400}
{"o":2.0569527548,"h":2.0622571944,"l":2.047427999,"c":2.0570062891,"v":345225.8985353514,"t":1711422000}
{"o":2.0570062891,"h":2.0859341402,"l":2.0537723985,"c":2.0820876663,"v":380668.4459296105,"t":1711425600}
{"o":2.0820876663,"h":2.1049399484,"l":2.076746143,"c":2.091056868,"v":441391.8614009998,"t":1711429200}
{"o":2.091056868,"h":2.1012134558,"l":2.0786505168,"c":2.0979139526,"v":595380.1511578533,"t":1711432800}
{"o":2.0979139526,"h":2.1100060879,"l":2.0801373617,"c":2.0833010872,"v":762819.3311960201,"t":1711436400}
{"o":2.0833010872,"h":2.0918113905,"l":2.0645968117,"c":2.0857749497,"v":612410.2368357249,"t":1711440000}
{"o":2.0857749497,"h":2.0996663106,"l":2.0764516927,"c":2.0968749074,"v":424894.665459368,"t":1711443600}
{"o":2.0968749074,"h":2.1080526984,"l":2.0883718488,"c":2.0947918236,"v":440613.1263263805,"t":1711447200}
{"o":2.0947918236,"h":2.1061316216,"l":2.0873053313,"c":2.0905741152,"v":486436.057965146,"t":1711450800}
{"o":2.0905741152,"h":2.1004231792,"l":2.0750892838,"c":2.0904249875,"v":499588.5687298406,"t":1711454400}
{"o":2.0904249875,"h":2.0955500556,"l":2.0551981391,"c":2.0686859853,"v":743360.8596626319,"t":1711458000}
{"o":2.0686859853,"h":2.0747565099,"l":2.0344893844,"c":2.0597430368,"v":1240480.545082072,"t":1711461600}
{"o":2.0597430368,"h":2.0608148524,"l":2.0207954948,"c":2.0446604231,"v":781057.2129540882,"t":1711465200}
{"o":2.0446604231,"h":2.058418405,"l":2.0004375335,"c":2.0113859076,"v":712419.0228572409,"t":1711468800}
{"o":2.0113859076,"h":2.0294678599,"l":1.9981447336,"c":2.0247359955,"v":540307.1422538998,"t":1711472400}
{"o":2.0247359955,"h":2.0538459635,"l":2.0187717563,"c":2.0319142752,"v":437692.5521795145,"t":1711476000}
{"o":2.0319142752,"h":2.0370998981,"l":2.0101279675,"c":2.0194347443,"v":533698.8065822752,"t":1711479600}
{"o":2.0194347443,"h":2.0397953182,"l":2.0182405065,"c":2.0379217171,"v":486189.9451757885,"t":1711483200}
{"o":2.0379217171,"h":2.0671409131,"l":2.0310677072,"c":2.0528686328,"v":418626.0873871145,"t":1711486800}
{"o":2.0528686328,"h":2.0662167111,"l":2.036607867,"c":2.063424513,"v":458498.5346974599,"t":1711490400}
{"o":2.063424513,"h":2.0669026071,"l":2.0433413268,"c":2.0440058642,"v":427518.2129884121,"t":1711494000}
{"o":2.0440058642,"h":2.0647599033,"l":2.0241601862,"c":2.0635202623,"v":605207.2456684929,"t":1711497600}
{"o":2.0635202623,"h":2.0685927728,"l":2.0410617218,"c":2.0447872176,"v":542739.2798047842,"t":1711501200}
{"o":2.0447872176,"h":2.0582391759,"l":2.0324589473,"c":2.0579505985,"v":467444.8593605473,"t":1711504800}
{"o":2.0579505985,"h":2.0583375921,"l":2.0295208119,"c":2.0397549305,"v":527222.1676264369,"t":1711508400}
{"o":2.0397549305,"h":2.0468084276,"l":2.0166900027,"c":2.0291843758,"v":526708.7394574899,"t":1711512000}
{"o":2.0291843758,"h":2.0430943971,"l":2.0199408583,"c":2.0407512873,"v":368799.8971196701,"t":1711515600}
{"o":2.0407512873,"h":2.0452461839,"l":1.9763464321,"c":2.035214214,"v":445609.9890165981,"t":1711519200}
{"o":2.035214214,"h":2.0386995243,"l":1.9955201544,"c":2.0047383613,"v":460025.0870906182,"t":1711522800}
{"o":2.0047383613,"h":2.0144560686,"l":1.9844348835,"c":1.9869469115,"v":400309.5988659647,"t":1711526400}
{"o":1.9869469115,"h":1.9998827795,"l":1.9695990512,"c":1.9966927132,"v":490299.0413946016,"t":1711530000}
{"o":1.9966927132,"h":2.0064173274,"l":1.9904001553,"c":2.0019659552,"v":409541.5648297378,"t":1711533600}
{"o":2.0019659552,"h":2.024669455,"l":1.9877503842,"c":2.0222472445,"v":401593.6185252172,"t":1711537200}
{"o":2.0222472445,"h":2.0257154344,"l":1.9969758233,"c":2.0079157721,"v":433129.7207366778,"t":1711540800}
{"o":2.0079157721,"h":2.0520461593,"l":1.985835451,"c":1.9916548582,"v":833665.1403454186,"t":1711544400}
{"o":1.9916548582,"h":1.9995969807,"l":1.9389060502,"c":1.985584204,"v":959571.2404483759,"t":1711548000}
{"o":1.985584204,"h":1.992361936,"l":1.9418515253,"c":1.9418515253,"v":647486.5313502687,"t":1711551600}
{"o":1.9418515253,"h":1.9674829411,"l":1.9325830024,"c":1.964947133,"v":632002.9770094092,"t":1711555200}
{"o":1.964947133,"h":1.9779049585,"l":1.9582410444,"c":1.9645847013,"v":403250.1024721296,"t":1711558800}
{"o":1.9645847013,"h":1.9720478653,"l":1.943634855,"c":1.94632863,"v":439032.0596771179,"t":1711562400}
{"o":1.94632863,"h":1.9640672591,"l":1.9426243606,"c":1.9590970512,"v":377219.3842139562,"t":1711566000}
{"o":1.9590970512,"h":1.9871708359,"l":1.9517756107,"c":1.9865456114,"v":423981.5515513067,"t":1711569600}
{"o":1.9865456114,"h":1.9908056343,"l":1.9660028042,"c":1.9777877842,"v":388168.2869830016,"t":1711573200}
{"o":1.9777877842,"h":2.0082134035,"l":1.9743626068,"c":2.0059139282,"v":408454.426421199,"t":1711576800}
{"o":2.0059139282,"h":2.0062362143,"l":1.981337483,"c":1.9978941276,"v":391220.8861703369,"t":1711580400}
{"o":1.9978941276,"h":2.0182622644,"l":1.9880527497,"c":2.0007345026,"v":584260.452812909,"t":1711584000}
{"o":2.0007345026,"h":2.0054083488,"l":1.9690009409,"c":1.9776459885,"v":453867.9569257461,"t":1711587600}
{"o":1.9776459885,"h":1.985167154,"l":1.943069833,"c":1.9514717352,"v":545387.1038412243,"t":1711591200}
{"o":1.9514717352,"h":1.9591658514,"l":1.9365898947,"c":1.9546332795,"v":436690.3052074439,"t":1711594800}
{"o":1.9546332795,"h":1.9732853424,"l":1.9437718616,"c":1.9701406503,"v":406778.4536258844,"t":1711598400}
{"o":1.9701406503,"h":1.9801284878,"l":1.9644897706,"c":1.9703115988,"v":332992.5334935344,"t":1711602000}
{"o":1.9703115988,"h":2.0074982624,"l":1.9652570797,"c":2.0048439951,"v":364244.6261114317,"t":1711605600}
{"o":2.0048439951,"h":2.0141062737,"l":1.9951819212,"c":2.0099134384,"v":316374.502027866,"t":1711609200}
{"o":2.0099134384,"h":2.0219757922,"l":2.0043675678,"c":2.0053432346,"v":340285.62165156,"t":1711612800}
{"o":2.0053432346,"h":2.0200423492,"l":2.0010426258,"c":2.0102717356,"v":340159.3748221896,"t":1711616400}
{"o":2.0102717356,"h":2.0143335155,"l":1.9887444559,"c":2.0005806383,"v":408152.8114788883,"t":1711620000}
{"o":2.0005806383,"h":2.0071669718,"l":1.9812670393,"c":1.9882839744,"v":352974.0479828155,"t":1711623600}
{"o":1.9882839744,"h":1.994686986,"l":1.9638215956,"c":1.9758601434,"v":405923.7529376522,"t":1711627200}
{"o":1.9758601434,"h":1.9972681516,"l":1.9606324728,"c":1.9964830555,"v":514877.4118828775,"t":1711630800}
{"o":1.9964830555,"h":2.0348254471,"l":1.9871347457,"c":2.0282790383,"v":683852.4378647153,"t":1711634400}
{"o":2.0282790383,"h":2.0293702504,"l":1.9956469884,"c":2.0108264179,"v":586793.7303020451,"t":1711638000}
{"o":2.0108264179,"h":2.0173499299,"l":1.9831015449,"c":1.98881833,"v":549867.1159805016,"t":1711641600}
{"o":1.98881833,"h":1.9914076064,"l":1.9786451055,"c":1.9889397484,"v":479297.225039446,"t":1711645200}
{"o":1.9889397484,"h":2.0110326231,"l":1.980241946,"c":1.99845446,"v":440334.9822541228,"t":1711648800}
{"o":1.99845446,"h":2.0180575298,"l":1.9914715436,"c":2.0005613999,"v":547463.532528175,"t":1711652400}
{"o":2.0005613999,"h":2.0237576301,"l":1.9979008996,"c":2.0136071082,"v":545649.2304326985,"t":1711656000}
{"o":2.0136071082,"h":2.0292549181,"l":1.9945496856,"c":2.0105624456,"v":576151.0694880687,"t":1711659600}
{"o":2.0105624456,"h":2.0394405087,"l":2.0001687533,"c":2.0383517946,"v":451362.6339260364,"t":1711663200}
{"o":2.0383517946,"h":2.0535974414,"l":2.0301115759,"c":2.0357219792,"v":493996.7089723542,"t":1711666800}
{"o":2.0357219792,"h":2.0365207326,"l":2.0137215928,"c":2.0245748028,"v":446949.4197318056,"t":1711670400}
{"o":2.0245748028,"h":2.0481339757,"l":2.019038937,"c":2.0259698397,"v":495941.8148154986,"t":1711674000}
{"o":2.0259698397,"h":2.0408620581,"l":2.0149236091,"c":2.0314894837,"v":507326.9627688175,"t":1711677600}
{"o":2.0314894837,"h":2.0435220461,"l":2.0170740888,"c":2.0217435653,"v":466443.8620010193,"t":1711681200}
{"o":2.0217435653,"h":2.0298241483,"l":2.0090555502,"c":2.013000624,"v":435310.4577569775,"t":1711684800}
{"o":2.013000624,"h":2.0192207177,"l":1.9937786268,"c":1.9967178182,"v":462952.9531815926,"t":1711688400}
{"o":1.9967178182,"h":2.0082105894,"l":1.9890247822,"c":2.0020065546,"v":353687.3951391025,"t":1711692000}
{"o":2.0020065546,"h":2.0076063764,"l":1.9687760007,"c":1.9715007724,"v":409293.42825727,"t":1711695600}
{"o":1.9715007724,"h":1.9986166408,"l":1.9683091702,"c":1.9908795735,"v":351922.6621630636,"t":1711699200}
{"o":1.9908795735,"h":1.9983067026,"l":1.9681196019,"c":1.972365929,"v":357814.3850476666,"t":1711702800}
{"o":1.972365929,"h":1.9933670541,"l":1.9686250169,"c":1.9922428735,"v":360892.3266623789,"t":1711706400}
{"o":1.9922428735,"h":2.0025012329,"l":1.9870900523,"c":1.9950826166,"v":356535.5957225305,"t":1711710000}
{"o":1.9950826166,"h":2.0014699584,"l":1.9818119195,"c":1.9942443998,"v":406351.1033128157,"t":1711713600}
{"o":1.9942443998,"h":2.0096062031,"l":1.9869949956,"c":2.0055002533,"v":498725.3777117218,"t":1711717200}
{"o":2.0055002533,"h":2.0380253417,"l":1.9990587201,"c":2.0243235019,"v":584092.3150955115,"t":1711720800}
{"o":2.0243235019,"h":2.0276860524,"l":1.9797327646,"c":1.9841617206,"v":682041.9932362582,"t":1711724400}
{"o":1.9841617206,"h":2.0101773135,"l":1.9813122882,"c":1.9833157203,"v":597174.6123920849,"t":1711728000}
{"o":1.9833157203,"h":2.0002734879,"l":1.9809181049,"c":1.9970954559,"v":671476.6153918322,"t":1711731600}
{"o":1.9970954559,"h":2.0020294613,"l":1.983716156,"c":1.9993120295,"v":607634.9904592095,"t":1711735200}
{"o":1.9993120295,"h":2.0154116772,"l":1.9908513595,"c":2.014624801,"v":630458.2799873208,"t":1711738800}
{"o":2.014624801,"h":2.0389577125,"l":2.0057752701,"c":2.0359215742,"v":618584.9738531271,"t":1711742400}
{"o":2.0359215742,"h":2.0390714269,"l":2.0113391489,"c":2.0243570299,"v":644672.5058409896,"t":1711746000}
{"o":2.0243570299,"h":2.0670561966,"l":2.021396686,"c":2.0636985244,"v":563772.0686795012,"t":1711749600}
{"o":2.0636985244,"h":2.0745220346,"l":2.0533363076,"c":2.0626489848,"v":631670.7039474623,"t":1711753200}
{"o":2.0626489848,"h":2.088032918,"l":2.0494861735,"c":2.0844772826,"v":649896.0617163791,"t":1711756800}
{"o":2.0844772826,"h":2.0897592393,"l":2.0633534405,"c":2.0651329241,"v":634082.0554284863,"t":1711760400}
{"o":2.0651329241,"h":2.0738332129,"l":2.0556420344,"c":2.0613249378,"v":533113.0774373703,"t":1711764000}
{"o":2.0613249378,"h":2.0743344306,"l":2.060383466,"c":2.070029733,"v":536390.2790798545,"t":1711767600}
{"o":2.070029733,"h":2.1315691168,"l":2.0680493558,"c":2.1304073519,"v":779021.7793808667,"t":1711771200}
{"o":2.1304073519,"h":2.147111926,"l":2.1189090686,"c":2.1340122077,"v":733349.6627896441,"t":1711774800}
{"o":2.1340122077,"h":2.1459229181,"l":2.1185606247,"c":2.1239806765,"v":744917.8899358142,"t":1711778400}
{"o":2.1239806765,"h":2.1336390854,"l":2.0997593614,"c":2.1026201671,"v":730758.3029392186,"t":1711782000}
{"o":2.1026201671,"h":2.1115179772,"l":2.0740944985,"c":2.0897105397,"v":682327.0811668308,"t":1711785600}
{"o":2.0897105397,"h":2.1130683946,"l":2.0861238051,"c":2.1039791063,"v":558663.0223087221,"t":1711789200}
{"o":2.1039791063,"h":2.1131490905,"l":2.0971516341,"c":2.1037090143,"v":475890.8010013656,"t":1711792800}
{"o":2.1037090143,"h":2.1329842621,"l":2.1037090143,"c":2.1241473022,"v":488916.9027649061,"t":1711796400}
{"o":2.1241473022,"h":2.1320991479,"l":2.1119271049,"c":2.1260435034,"v":498413.4697176522,"t":1711800000}
{"o":2.1260435034,"h":2.1272534065,"l":2.1067546722,"c":2.1171990755,"v":533337.2705417044,"t":1711803600}
{"o":2.1171990755,"h":2.1227363965,"l":2.0945395165,"c":2.1029342556,"v":569813.8056161746,"t":1711807200}
{"o":2.1029342556,"h":2.1153378501,"l":2.0970084263,"c":2.107615696,"v":678558.3567413904,"t":1711810800}
{"o":2.107615696,"h":2.1240956053,"l":2.1000860436,"c":2.1219565323,"v":733675.3604147336,"t":1711814400}
{"o":2.1219565323,"h":2.1248551439,"l":2.1091476437,"c":2.115076714,"v":532634.5898639301,"t":1711818000}
{"o":2.115076714,"h":2.1230253657,"l":2.1036812972,"c":2.1050444377,"v":485741.2132579964,"t":1711821600}
{"o":2.1050444377,"h":2.111304812,"l":2.0776780007,"c":2.0996287278,"v":574035.972043477,"t":1711825200}
{"o":2.0996287278,"h":2.1022310004,"l":2.0884778986,"c":2.0926014501,"v":430854.2580915273,"t":1711828800}
{"o":2.0926014501,"h":2.1006941361,"l":2.0804013828,"c":2.0953786631,"v":397780.620733596,"t":1711832400}
{"o":2.0953786631,"h":2.1116643097,"l":2.0891730284,"c":2.1058228477,"v":460261.0113453118,"t":1711836000}
{"o":2.1058228477,"h":2.1085298446,"l":2.0748451019,"c":2.0849401268,"v":501265.1853030321,"t":1711839600}
{"o":2.0849401268,"h":2.1132236042,"l":2.0798167938,"c":2.0962956197,"v":536660.428084523,"t":1711843200}
{"o":2.0962956197,"h":2.1174506019,"l":2.0877760796,"c":2.1138522833,"v":531878.6465764679,"t":1711846800}
{"o":2.1138522833,"h":2.1182344919,"l":2.0944881176,"c":2.0985992369,"v":548203.4525183358,"t":1711850400}
{"o":2.0985992369,"h":2.1059392218,"l":2.0788850205,"c":2.0861410372,"v":494455.1013991081,"t":1711854000}
{"o":2.0861410372,"h":2.1005165016,"l":2.0815848923,"c":2.0976442939,"v":376372.1931633227,"t":1711857600}
{"o":2.0976442939,"h":2.112370693,"l":2.0905585447,"c":2.1095716343,"v":378071.3370110907,"t":1711861200}
{"o":2.1095716343,"h":2.1122239292,"l":2.090733908,"c":2.0937012181,"v":373035.1923817963,"t":1711864800}
{"o":2.0937012181,"h":2.1174062704,"l":2.0910102441,"c":2.1118569276,"v":374269.6918632304,"t":1711868400}
{"o":2.1118569276,"h":2.1180651743,"l":2.1037601903,"c":2.115030341,"v":462411.2547512687,"t":1711872000}
{"o":2.115030341,"h":2.1163524128,"l":2.0991327004,"c":2.1102654528,"v":490458.0818279352,"t":1711875600}
{"o":2.1102654528,"h":2.115899139,"l":2.0974139829,"c":2.104462656,"v":413558.4160573506,"t":1711879200}
{"o":2.104462656,"h":2.1144890957,"l":2.0976030184,"c":2.1019677154,"v":366357.8131434062,"t":1711882800}
{"o":2.1019677154,"h":2.116495974,"l":2.098052063,"c":2.1068007048,"v":384946.9722490637,"t":1711886400}
{"o":2.1068007048,"h":2.1226291213,"l":2.0997586323,"c":2.1151446236,"v":500012.2847363994,"t":1711890000}
{"o":2.1151446236,"h":2.1193195558,"l":2.1019427631,"c":2.1083562825,"v":484596.5660744924,"t":1711893600}
{"o":2.1083562825,"h":2.1154531597,"l":2.098528177,"c":2.1000351205,"v":513732.8090508675,"t":1711897200}
{"o":2.1000351205,"h":2.1120623742,"l":2.0979259099,"c":2.1074545718,"v":511793.1016651909,"t":1711900800}
{"o":2.1074545718,"h":2.1172441196,"l":2.1013183846,"c":2.1132143589,"v":514315.4525762796,"t":1711904400}
{"o":2.1132143589,"h":2.1407990305,"l":2.1045611629,"c":2.1292245852,"v":535381.0856923526,"t":1711908000}
{"o":2.1292245852,"h":2.1626561665,"l":2.1237827467,"c":2.1472343277,"v":625682.4684587063,"t":1711911600}
{"o":2.1472343277,"h":2.1559710087,"l":2.1299479761,"c":2.1400792574,"v":520101.6161588357,"t":1711915200}
{"o":2.1400792574,"h":2.1464921188,"l":2.1301797889,"c":2.1428502974,"v":541950.1439051076,"t":1711918800}
{"o":2.1428502974,"h":2.1592986243,"l":2.1339882865,"c":2.1531699445,"v":563996.8691336775,"t":1711922400}
{"o":2.1531699445,"h":2.1854133984,"l":2.1458251858,"c":2.1712211799,"v":665198.7212063173,"t":1711926000}
{"o":2.1712211799,"h":2.1822350205,"l":2.1560345705,"c":2.1686909571,"v":659809.285582968,"t":1711929600}
{"o":2.1686909571,"h":2.1948962852,"l":2.1635153418,"c":2.1797611928,"v":683458.2659706465,"t":1711933200}
{"o":2.1797611928,"h":2.1869624821,"l":2.1703088647,"c":2.1768700275,"v":602799.1477044069,"t":1711936800}
{"o":2.1768700275,"h":2.1862678821,"l":2.1611986166,"c":2.1748789042,"v":635804.2229976046,"t":1711940400}
{"o":2.1748789042,"h":2.1891202496,"l":2.1583542479,"c":2.1595002741,"v":627463.2007594107,"t":1711944000}
{"o":2.1595002741,"h":2.1683529417,"l":2.0790000637,"c":2.0918606098,"v":1033054.0400529092,"t":1711947600}
{"o":2.0918606098,"h":2.130532957,"l":2.0857684904,"c":2.1276372833,"v":826701.8437735512,"t":1711951200}
{"o":2.1276372833,"h":2.1459365383,"l":2.1224119683,"c":2.125502154,"v":525616.2719797484,"t":1711954800}
{"o":2.125502154,"h":2.1326557859,"l":2.0974438294,"c":2.109398098,"v":610469.7508456717,"t":1711958400}
{"o":2.109398098,"h":2.1266713884,"l":2.1081429975,"c":2.112914321,"v":435340.1057635996,"t":1711962000}
{"o":2.112914321,"h":2.1224308039,"l":2.0914682965,"c":2.1094685888,"v":429089.505620726,"t":1711965600}
{"o":2.1094685888,"h":2.1202590239,"l":2.0951597841,"c":2.0957494713,"v":434059.6719671161,"t":1711969200}
{"o":2.0957494713,"h":2.1142987473,"l":2.0927996361,"c":2.1133778017,"v":483267.1272320381,"t":1711972800}
{"o":2.1133778017,"h":2.1244166295,"l":2.1036720909,"c":2.113240957,"v":610441.9280418333,"t":1711976400}
{"o":2.113240957,"h":2.12166715,"l":2.0456977252,"c":2.0548389562,"v":861158.5225429549,"t":1711980000}
{"o":2.0548389562,"h":2.06040109,"l":2.0069671944,"c":2.0190129099,"v":944537.9134976279,"t":1711983600}
{"o":2.0190129099,"h":2.0509574056,"l":2.0092302606,"c":2.03385422,"v":716766.9299014336,"t":1711987200}
{"o":2.03385422,"h":2.0432830621,"l":2.0158764761,"c":2.0408641065,"v":552535.1017297786,"t":1711990800}
{"o":2.0408641065,"h":2.042347752,"l":2.0123974528,"c":2.0355327745,"v":615927.0925902927,"t":1711994400}
{"o":2.0355327745,"h":2.0779490034,"l":2.0279369737,"c":2.075793642,"v":565248.6831439668,"t":1711998000}
{"o":2.075793642,"h":2.0809660928,"l":2.0574778255,"c":2.0800363762,"v":525307.6958228272,"t":1712001600}
{"o":2.0800363762,"h":2.082516054,"l":2.0663698755,"c":2.069624153,"v":445290.5592555344,"t":1712005200}
{"o":2.069624153,"h":2.079609904,"l":2.06113908,"c":2.071479597,"v":511870.0913031733,"t":1712008800}
{"o":2.071479597,"h":2.0816222701,"l":2.0637334497,"c":2.0642929707,"v":492025.2661315472,"t":1712012400}
{"o":2.0642929707,"h":2.0716294109,"l":2.0232860765,"c":2.0373569362,"v":628294.6785569793,"t":1712016000}
{"o":2.0373569362,"h":2.0617435533,"l":2.0310422807,"c":2.0416186708,"v":515884.5692387876,"t":1712019600}
{"o":2.0416186708,"h":2.0439820076,"l":1.9528117314,"c":1.9920766618,"v":1120510.9311404836,"t":1712023200}
{"o":1.9920766618,"h":2.0022228679,"l":1.9654928737,"c":1.9716332075,"v":841080.5525450177,"t":1712026800}
{"o":1.9716332075,"h":1.9834900346,"l":1.9555116337,"c":1.9712447011,"v":649998.7862986173,"t":1712030400}
{"o":1.9712447011,"h":1.9828538828,"l":1.9455761673,"c":1.9813890624,"v":651202.4701136549,"t":1712034000}
{"o":1.9813890624,"h":2.0008929903,"l":1.9725796368,"c":1.9926042968,"v":647768.1874755371,"t":1712037600}
{"o":1.9926042968,"h":1.998853077,"l":1.9626388968,"c":1.9671011159,"v":495545.2455853969,"t":1712041200}
{"o":1.9671011159,"h":1.9743422221,"l":1.938333922,"c":1.9454985282,"v":468450.1000772545,"t":1712044800}
{"o":1.9454985282,"h":1.9653818856,"l":1.9300277065,"c":1.9570988159,"v":600696.9440881163,"t":1712048400}
{"o":1.9570988159,"h":1.9606184687,"l":1.9280701012,"c":1.9417547147,"v":458000.5133048296,"t":1712052000}
{"o":1.9417547147,"h":1.9474751268,"l":1.9025523475,"c":1.9306793031,"v":548194.3382071574,"t":1712055600}
{"o":1.9306793031,"h":1.9512513953,"l":1.9141663421,"c":1.9215802631,"v":528595.1806525829,"t":1712059200}
{"o":1.9215802631,"h":1.9306651808,"l":1.8873086633,"c":1.9160601323,"v":716242.0435971136,"t":1712062800}
{"o":1.9160601323,"h":1.9569131395,"l":1.9076691572,"c":1.9369616222,"v":675802.4004019846,"t":1712066400}
{"o":1.9369616222,"h":1.9556263562,"l":1.8959956292,"c":1.9045080858,"v":721565.331263011,"t":1712070000}
{"o":1.9045080858,"h":1.9430629862,"l":1.8989164661,"c":1.9373158589,"v":986624.358725987,"t":1712073600}
{"o":1.9373158589,"h":1.9595807691,"l":1.9184072833,"c":1.95817712,"v":706831.9398622251,"t":1712077200}
{"o":1.95817712,"h":1.9889025289,"l":1.9498912024,"c":1.9865528148,"v":627785.9244072411,"t":1712080800}
{"o":1.9865528148,"h":2.0066181066,"l":1.977548407,"c":1.9949515234,"v":580819.990321463,"t":1712084400}
{"o":1.9949515234,"h":2.001046223,"l":1.9728605958,"c":1.9833227937,"v":651254.0728505891,"t":1712088000}
{"o":1.9833227937,"h":1.9899566428,"l":1.958228542,"c":1.9736117993,"v":630846.0775849565,"t":1712091600}
{"o":1.9736117993,"h":1.9884759328,"l":1.9649839442,"c":1.9760824509,"v":471616.1100878541,"t":1712095200}
{"o":1.9760824509,"h":1.9768057799,"l":1.9392812783,"c":1.9475305373,"v":487659.1244633506,"t":1712098800}
{"o":1.9475305373,"h":1.9592928776,"l":1.8908947685,"c":1.9438088284,"v":736477.1169741516,"t":1712102400}
{"o":1.9438088284,"h":1.9979573112,"l":1.9168990926,"c":1.9883239521,"v":642361.9373044807,"t":1712106000}
{"o":1.9883239521,"h":2.0014076821,"l":1.9722360282,"c":1.9941077418,"v":528595.4932049321,"t":1712109600}
{"o":1.9941077418,"h":2.0295274126,"l":1.9782669564,"c":2.0225649798,"v":480156.9133887268,"t":1712113200}
{"o":2.0225649798,"h":2.0313732661,"l":2.0070150166,"c":2.0178363431,"v":562255.1995955671,"t":1712116800}
{"o":2.0178363431,"h":2.0270276893,"l":2.0043043788,"c":2.0244575543,"v":479814.680691823,"t":1712120400}
{"o":2.0244575543,"h":2.0601699269,"l":2.0159007608,"c":2.04654908,"v":483862.0798792936,"t":1712124000}
{"o":2.04654908,"h":2.0551953281,"l":2.0310989943,"c":2.0373865608,"v":368218.9190414741,"t":1712127600}
{"o":2.0373865608,"h":2.0569468478,"l":2.0226226251,"c":2.0472770329,"v":428141.5365443233,"t":1712131200}
{"o":2.0472770329,"h":2.0563652683,"l":2.0369915847,"c":2.0430584544,"v":393732.4907310691,"t":1712134800}
{"o":2.0430584544,"h":2.0511661113,"l":2.0103269444,"c":2.0244451177,"v":395340.7422968526,"t":1712138400}
{"o":2.0244451177,"h":2.0286938355,"l":2.0006892986,"c":2.0167812772,"v":662062.3039502153,"t":1712142000}
{"o":2.0167812772,"h":2.0299865325,"l":2.0046754733,"c":2.0191036741,"v":742657.0114267241,"t":1712145600}
{"o":2.0191036741,"h":2.0335053928,"l":2.0028285866,"c":2.0083741716,"v":703563.7241250252,"t":1712149200}
{"o":2.0083741716,"h":2.0585242759,"l":2.0060111298,"c":2.0453325436,"v":700739.6227908779,"t":1712152800}
{"o":2.0453325436,"h":2.0493037351,"l":2.0146469718,"c":2.0295547601,"v":614576.7983068342,"t":1712156400}
{"o":2.0295547601,"h":2.0504916749,"l":2.0173617334,"c":2.0328500769,"v":692118.3544162686,"t":1712160000}
{"o":2.0328500769,"h":2.0420980278,"l":2.0100950129,"c":2.0171131791,"v":683747.1047137529,"t":1712163600}
{"o":2.0171131791,"h":2.0198732815,"l":1.9792829435,"c":2.0009261029,"v":595227.6665091998,"t":1712167200}
{"o":2.0009261029,"h":2.0061390146,"l":1.9760089626,"c":1.9933862585,"v":487514.8667188497,"t":1712170800}
{"o":1.9933862585,"h":1.9960026942,"l":1.9607503119,"c":1.9697914539,"v":610461.5907008415,"t":1712174400}
{"o":1.9697914539,"h":1.9948853693,"l":1.9474840406,"c":1.9873584843,"v":606741.2792568712,"t":1712178000}
{"o":1.9873584843,"h":2.0019181531,"l":1.9801747641,"c":1.9988562713,"v":486803.7557176527,"t":1712181600}
{"o":1.9988562713,"h":2.0061760637,"l":1.9737876279,"c":1.9862162196,"v":417031.7013371204,"t":1712185200}
{"o":1.9862162196,"h":2.0122297488,"l":1.9806660533,"c":2.0046875092,"v":482196.7974269486,"t":1712188800}
{"o":2.0046875092,"h":2.0053050589,"l":1.9789576295,"c":1.9941621868,"v":464599.9934407229,"t":1712192400}
{"o":1.9941621868,"h":1.9971687586,"l":1.9585725381,"c":1.9692767118,"v":586674.4718597378,"t":1712196000}
{"o":1.9692767118,"h":1.9789732092,"l":1.9397943132,"c":1.948884511,"v":564472.9572496719,"t":1712199600}
{"o":1.948884511,"h":1.9570195243,"l":1.9179648976,"c":1.9532545272,"v":547178.134416324,"t":1712203200}
{"o":1.9532545272,"h":1.9692785489,"l":1.9472821423,"c":1.962155867,"v":451572.191451756,"t":1712206800}
{"o":1.962155867,"h":1.9816012306,"l":1.9584202781,"c":1.9749369028,"v":318000.8344923231,"t":1712210400}
{"o":1.9749369028,"h":1.9938124321,"l":1.9693958188,"c":1.9840003563,"v":308103.2672731545,"t":1712214000}
{"o":1.9840003563,"h":1.9988897975,"l":1.9792240033,"c":1.9913261074,"v":319884.7018131696,"t":1712217600}
{"o":1.9913261074,"h":1.9961738266,"l":1.968802705,"c":1.9888183666,"v":355999.3202354605,"t":1712221200}
{"o":1.9888183666,"h":2.0002314878,"l":1.9811038839,"c":1.9911129599,"v":323266.0483324282,"t":1712224800}
{"o":1.9911129599,"h":1.9994550175,"l":1.9799700104,"c":1.9903304847,"v":347229.392501147,"t":1712228400}
{"o":1.9903304847,"h":2.0116911746,"l":1.9831877175,"c":1.9877007126,"v":600925.3038919743,"t":1712232000}
{"o":1.9877007126,"h":2.0568266837,"l":1.9823459656,"c":2.0203515458,"v":895990.315140921,"t":1712235600}
{"o":2.0203515458,"h":2.0350805715,"l":2.0101562669,"c":2.0206071901,"v":555039.590056185,"t":1712239200}
{"o":2.0206071901,"h":2.0269322247,"l":2.0010186827,"c":2.007150646,"v":501116.0476026494,"t":1712242800}
{"o":2.007150646,"h":2.0233468511,"l":2.0046881925,"c":2.0120105347,"v":421068.5755485399,"t":1712246400}
{"o":2.0120105347,"h":2.0319389843,"l":2.0008853317,"c":2.029772261,"v":500637.3004927108,"t":1712250000}
{"o":2.029772261,"h":2.0447413187,"l":1.9915204006,"c":1.9961005415,"v":695609.5278781141,"t":1712253600}
{"o":1.9961005415,"h":2.008997465,"l":1.9580755535,"c":1.9921969845,"v":515930.9626756439,"t":1712257200}
{"o":1.9921969845,"h":1.9947882989,"l":1.9398879646,"c":1.9593607769,"v":693514.2684575556,"t":1712260800}
{"o":1.9593607769,"h":1.9728177177,"l":1.9444645646,"c":1.9544749445,"v":545432.5679701378,"t":1712264400}
{"o":1.9544749445,"h":1.9670991216,"l":1.9474721328,"c":1.9565356066,"v":408231.6176703646,"t":1712268000}
{"o":1.9565356066,"h":1.979063572,"l":1.9505573689,"c":1.9758646752,"v":366758.5716477447,"t":1712271600}
{"o":1.9758646752,"h":1.9868810755,"l":1.9642116111,"c":1.9863838708,"v":388243.258357385,"t":1712275200}
{"o":1.9863838708,"h":1.9873090831,"l":1.9466409121,"c":1.9575280171,"v":473882.6518585252,"t":1712278800}
{"o":1.9575280171,"h":1.9621216303,"l":1.9037282077,"c":1.9109560224,"v":538312.9597517985,"t":1712282400}
{"o":1.9109560224,"h":1.9347853495,"l":1.9047301939,"c":1.9245897723,"v":366186.1363355089,"t":1712286000}
{"o":1.9245897723,"h":1.938072975,"l":1.8780380157,"c":1.8978300839,"v":390166.3965373354,"t":1712289600}
{"o":1.8978300839,"h":1.9253225048,"l":1.8559202645,"c":1.8845552248,"v":566673.9800196788,"t":1712293200}
{"o":1.8845552248,"h":1.8982199286,"l":1.872679818,"c":1.87999292,"v":378861.7247399869,"t":1712296800}
{"o":1.87999292,"h":1.8865245327,"l":1.8496648327,"c":1.8782850504,"v":328399.6906478259,"t":1712300400}
{"o":1.8782850504,"h":1.9008050521,"l":1.8436842615,"c":1.8557654215,"v":365938.2249895174,"t":1712304000}
{"o":1.8557654215,"h":1.8579365575,"l":1.8334266716,"c":1.8510495079,"v":446534.2474635507,"t":1712307600}
{"o":1.8510495079,"h":1.8579343702,"l":1.8225836547,"c":1.8462519902,"v":425411.1404703381,"t":1712311200}
{"o":1.8462519902,"h":1.8535532561,"l":1.8147591192,"c":1.8202162391,"v":389863.3801117365,"t":1712314800}
{"o":1.8202162391,"h":1.8559436968,"l":1.7722341921,"c":1.8541046538,"v":585285.2257971405,"t":1712318400}
{"o":1.8541046538,"h":1.9111057469,"l":1.8312747336,"c":1.8800488692,"v":595903.8485881521,"t":1712322000}
{"o":1.8800488692,"h":1.9200604307,"l":1.8645752403,"c":1.8905139368,"v":565931.0144288943,"t":1712325600}
{"o":1.8905139368,"h":1.9021278008,"l":1.8501183576,"c":1.8919102601,"v":482869.7099390099,"t":1712329200}
{"o":1.8919102601,"h":1.8983729818,"l":1.8561429034,"c":1.8733196767,"v":420579.6904725811,"t":1712332800}
{"o":1.8733196767,"h":1.8777319958,"l":1.8428963414,"c":1.8594637765,"v":375898.5659888697,"t":1712336400}
{"o":1.8594637765,"h":1.8776352583,"l":1.8506769056,"c":1.8756368234,"v":390341.6990891648,"t":1712340000}
{"o":1.8756368234,"h":1.8995749622,"l":1.8672980365,"c":1.8846736899,"v":432325.5412892138,"t":1712343600}
{"o":1.8846736899,"h":1.8997355395,"l":1.879936443,"c":1.8883861853,"v":503460.6110724628,"t":1712347200}
{"o":1.8883861853,"h":1.9087644168,"l":1.8797639061,"c":1.87995226,"v":395190.1495829082,"t":1712350800}
{"o":1.87995226,"h":1.8876902705,"l":1.8698796462,"c":1.8726208539,"v":313285.1839455844,"t":1712354400}
{"o":1.8726208539,"h":1.8856822169,"l":1.869008587,"c":1.8718144909,"v":277604.2789149527,"t":1712358000}
{"o":1.8718144909,"h":1.8954567139,"l":1.8627191321,"c":1.8818407097,"v":376962.9474839777,"t":1712361600}
{"o":1.8818407097,"h":1.8942819048,"l":1.8724834044,"c":1.8759383737,"v":297057.6319243374,"t":1712365200}
{"o":1.8759383737,"h":1.88357873,"l":1.8619081829,"c":1.8659560889,"v":286018.3976951393,"t":1712368800}
{"o":1.8659560889,"h":1.8938229962,"l":1.8611668058,"c":1.8884413196,"v":275813.2601684953,"t":1712372400}
{"o":1.8884413196,"h":1.8920123395,"l":1.8772913851,"c":1.8861780463,"v":271594.9667716049,"t":1712376000}
{"o":1.8861780463,"h":1.9138573755,"l":1.880299491,"c":1.9056058713,"v":355455.5511410601,"t":1712379600}
{"o":1.9056058713,"h":1.9130745711,"l":1.8992001924,"c":1.9095031405,"v":303829.4996185338,"t":1712383200}
{"o":1.9095031405,"h":1.9123108388,"l":1.892779058,"c":1.9034739837,"v":282137.4049328621,"t":1712386800}
{"o":1.9034739837,"h":1.9133060888,"l":1.8948235447,"c":1.9099827883,"v":286174.8602497029,"t":1712390400}
{"o":1.9099827883,"h":1.9168934185,"l":1.8891305544,"c":1.8920347702,"v":288623.1460665449,"t":1712394000}
{"o":1.8920347702,"h":1.8998273446,"l":1.8821038826,"c":1.8904992275,"v":240738.719090092,"t":1712397600}
{"o":1.8904992275,"h":1.8964625256,"l":1.8806086257,"c":1.8860974352,"v":222830.1285795437,"t":1712401200}
{"o":1.8860974352,"h":1.8933015478,"l":1.8721214441,"c":1.8802910115,"v":243586.2000824691,"t":1712404800}
{"o":1.8802910115,"h":1.8839876159,"l":1.8534446085,"c":1.8693916762,"v":225867.17891166,"t":1712408400}
{"o":1.8693916762,"h":1.8897124186,"l":1.8602675839,"c":1.8808871047,"v":243647.3031735198,"t":1712412000}
{"o":1.8808871047,"h":1.9177685826,"l":1.8771268111,"c":1.9008701177,"v":313820.6450635003,"t":1712415600}
{"o":1.9008701177,"h":1.9213501268,"l":1.8958414729,"c":1.9070531269,"v":444284.3669711064,"t":1712419200}
{"o":1.9070531269,"h":1.9150676309,"l":1.8832192969,"c":1.9044887726,"v":349988.1989165772,"t":1712422800}
{"o":1.9044887726,"h":1.9116843735,"l":1.8910950058,"c":1.9015776806,"v":294259.4017274331,"t":1712426400}
{"o":1.9015776806,"h":1.9097592825,"l":1.8976637506,"c":1.9044056036,"v":278548.3612084679,"t":1712430000}
{"o":1.9044056036,"h":1.9120618228,"l":1.8976427916,"c":1.9098020006,"v":304831.2210188123,"t":1712433600}
{"o":1.9098020006,"h":1.9169132063,"l":1.899256544,"c":1.9076447498,"v":320610.6222952188,"t":1712437200}
{"o":1.9076447498,"h":1.9223688619,"l":1.8993779317,"c":1.9175468422,"v":425909.9198586494,"t":1712440800}
{"o":1.9175468422,"h":1.9351016746,"l":1.9152290466,"c":1.9195348393,"v":472917.8147868604,"t":1712444400}
{"o":1.9195348393,"h":1.9230345765,"l":1.8836655966,"c":1.9116199703,"v":303440.198714212,"t":1712448000}
{"o":1.9116199703,"h":1.9602686853,"l":1.9106985216,"c":1.9568880292,"v":418389.7510864414,"t":1712451600}
{"o":1.9568880292,"h":1.9670112124,"l":1.9370639806,"c":1.9419387824,"v":378679.8504675934,"t":1712455200}
{"o":1.9419387824,"h":1.9585499679,"l":1.9363591118,"c":1.9397916693,"v":368762.7480039085,"t":1712458800}
{"o":1.9397916693,"h":1.964782701,"l":1.9321124672,"c":1.9379789743,"v":343145.9367356999,"t":1712462400}
{"o":1.9379789743,"h":1.9491934213,"l":1.9325637607,"c":1.9432676794,"v":276693.7894399663,"t":1712466000}
{"o":1.9432676794,"h":1.9509589595,"l":1.923196651,"c":1.9272957874,"v":360398.7040375868,"t":1712469600}
{"o":1.9272957874,"h":1.9339529771,"l":1.9229046307,"c":1.9294311993,"v":282719.1749882387,"t":1712473200}
{"o":1.9294311993,"h":1.9416477357,"l":1.9246439699,"c":1.9332261692,"v":271471.4755826058,"t":1712476800}
{"o":1.9332261692,"h":1.9388126192,"l":1.9154643133,"c":1.9250184403,"v":244824.6544298154,"t":1712480400}
{"o":1.9250184403,"h":1.9384711364,"l":1.9177849659,"c":1.9365753223,"v":230318.6805231222,"t":1712484000}
{"o":1.9365753223,"h":1.9450331856,"l":1.9280076264,"c":1.9400072405,"v":226994.9803700001,"t":1712487600}
{"o":1.9400072405,"h":1.9496216969,"l":1.9261589083,"c":1.9438142367,"v":216695.2012186792,"t":1712491200}
{"o":1.9438142367,"h":1.9530750562,"l":1.9387338389,"c":1.9485271368,"v":323754.3138121317,"t":1712494800}
{"o":1.9485271368,"h":1.9574834698,"l":1.9368157476,"c":1.9513605908,"v":269527.5689243746,"t":1712498400}
{"o":1.9513605908,"h":1.9639875557,"l":1.927629627,"c":1.9287554647,"v":319732.9667653239,"t":1712502000}
{"o":1.9287554647,"h":1.960574955,"l":1.9273926501,"c":1.9496058345,"v":376868.981513099,"t":1712505600}
{"o":1.9496058345,"h":1.9563670724,"l":1.928928812,"c":1.9336087156,"v":350425.7673578372,"t":1712509200}
{"o":1.9336087156,"h":1.9395125099,"l":1.9066332585,"c":1.9195125055,"v":409493.181421171,"t":1712512800}
{"o":1.9195125055,"h":1.9274310038,"l":1.9052999201,"c":1.9137662429,"v":451880.7047173231,"t":1712516400}
{"o":1.9137662429,"h":1.927248164,"l":1.9049120231,"c":1.9189844613,"v":370218.176719682,"t":1712520000}
{"o":1.9189844613,"h":1.9277611948,"l":1.9050752767,"c":1.908544706,"v":294932.4315392583,"t":1712523600}
{"o":1.908544706,"h":1.9318035367,"l":1.8973216829,"c":1.9165635051,"v":290559.4242101269,"t":1712527200}
{"o":1.9165635051,"h":1.9323355585,"l":1.9124834205,"c":1.9265264294,"v":261051.9265595026,"t":1712530800}
{"o":1.9265264294,"h":1.9324610058,"l":1.8883415931,"c":1.9088096671,"v":312223.0448874986,"t":1712534400}
{"o":1.9088096671,"h":1.9253970697,"l":1.896119937,"c":1.902155061,"v":266238.4338852523,"t":1712538000}
{"o":1.902155061,"h":1.909598025,"l":1.8908513025,"c":1.8955417121,"v":311795.3857405398,"t":1712541600}
{"o":1.8955417121,"h":1.903990123,"l":1.8684890848,"c":1.8893862838,"v":324421.6085777877,"t":1712545200}
{"o":1.8893862838,"h":1.9008417793,"l":1.8852594167,"c":1.8897598176,"v":301592.1455910362,"t":1712548800}
{"o":1.8897598176,"h":1.9041906305,"l":1.8758506757,"c":1.9011472421,"v":285558.3844919817,"t":1712552400}
{"o":1.9011472421,"h":1.9164685187,"l":1.8913932875,"c":1.8992320596,"v":306331.1450676559,"t":1712556000}
{"o":1.8992320596,"h":1.946291365,"l":1.8929994586,"c":1.9319894977,"v":471852.0398276009,"t":1712559600}
{"o":1.9319894977,"h":1.9787236041,"l":1.9272742045,"c":1.9709829868,"v":532190.9336457343,"t":1712563200}
{"o":1.9709829868,"h":1.9912357194,"l":1.9591711781,"c":1.9641086259,"v":425671.2802487258,"t":1712566800}
{"o":1.9641086259,"h":1.9765287981,"l":1.9516256307,"c":1.9659965225,"v":333450.2316672222,"t":1712570400}
{"o":1.9659965225,"h":1.9708094987,"l":1.9509798135,"c":1.9597944708,"v":283692.4628037331,"t":1712574000}
{"o":1.9597944708,"h":1.9704556582,"l":1.9338406138,"c":1.9364826138,"v":326592.6381638771,"t":1712577600}
{"o":1.9364826138,"h":1.9907846026,"l":1.9201023559,"c":1.9431109934,"v":457885.4607161164,"t":1712581200}
{"o":1.9431109934,"h":1.9483983933,"l":1.9043366629,"c":1.9373374099,"v":372608.206133695,"t":1712584800}
{"o":1.9373374099,"h":1.9568413559,"l":1.9307315026,"c":1.9477957137,"v":592737.524523861,"t":1712588400}
{"o":1.9477957137,"h":1.9860643037,"l":1.9412039798,"c":1.9490027817,"v":569337.1243292686,"t":1712592000}
{"o":1.9490027817,"h":2.026757154,"l":1.9325106713,"c":1.9391339713,"v":494160.1800535903,"t":1712595600}
{"o":1.9391339713,"h":1.9544134597,"l":1.9326422,"c":1.9345330955,"v":352965.0782821475,"t":1712599200}
{"o":1.9345330955,"h":1.9409848264,"l":1.9183387928,"c":1.9269842215,"v":392449.2181846958,"t":1712602800}
{"o":1.9269842215,"h":1.9397186272,"l":1.9182230575,"c":1.9325340384,"v":349360.9345053649,"t":1712606400}
{"o":1.9325340384,"h":1.9501516154,"l":1.9300074453,"c":1.9472928006,"v":328793.7520238877,"t":1712610000}
{"o":1.9472928006,"h":1.9514707073,"l":1.9338498007,"c":1.9451115406,"v":327080.3476036525,"t":1712613600}
{"o":1.9451115406,"h":1.9697118965,"l":1.9331215858,"c":1.940455066,"v":398555.4994520341,"t":1712617200}
{"o":1.940455066,"h":1.9449822293,"l":1.9154361178,"c":1.932794744,"v":404749.6826202532,"t":1712620800}
{"o":1.932794744,"h":1.9388522382,"l":1.9162677739,"c":1.9250113366,"v":429728.3614464046,"t":1712624400}
{"o":1.9250113366,"h":1.9386499685,"l":1.9182054366,"c":1.9268189846,"v":354255.8403306752,"t":1712628000}
{"o":1.9268189846,"h":1.9344567526,"l":1.8923314526,"c":1.9081648223,"v":341802.2604274219,"t":1712631600}
{"o":1.9081648223,"h":1.9153261978,"l":1.8980039822,"c":1.9098084752,"v":335123.7954575398,"t":1712635200}
{"o":1.9098084752,"h":1.9287300427,"l":1.9048021838,"c":1.9138597808,"v":289613.9198473616,"t":1712638800}
{"o":1.9138597808,"h":1.9192294552,"l":1.8835479828,"c":1.8936100229,"v":475496.9339505335,"t":1712642400}
{"o":1.8936100229,"h":1.8991130497,"l":1.8765799037,"c":1.8860707929,"v":525861.6809596611,"t":1712646000}
{"o":1.8860707929,"h":1.8893712788,"l":1.8354416466,"c":1.8822701924,"v":494121.2364153977,"t":1712649600}
{"o":1.8822701924,"h":1.8935965604,"l":1.8703376261,"c":1.8804020275,"v":343650.4307138242,"t":1712653200}
{"o":1.8804020275,"h":1.8922463432,"l":1.8718594683,"c":1.8852002161,"v":293987.8209715058,"t":1712656800}
{"o":1.8852002161,"h":1.8975880339,"l":1.8802087583,"c":1.8904429586,"v":289813.2358545386,"t":1712660400}
{"o":1.8904429586,"h":1.8959533158,"l":1.8660703888,"c":1.8858702878,"v":291678.988816784,"t":1712664000}
{"o":1.8858702878,"h":1.8902426969,"l":1.8598778535,"c":1.8619448588,"v":352306.3496480605,"t":1712667600}
{"o":1.8619448588,"h":1.8781628018,"l":1.8202958428,"c":1.8426486407,"v":521445.3610554846,"t":1712671200}
{"o":1.8426486407,"h":1.8554832213,"l":1.8128471563,"c":1.8511675492,"v":559515.4228510449,"t":1712674800}
{"o":1.8511675492,"h":1.8724670892,"l":1.8421834433,"c":1.8663490593,"v":470987.2621553282,"t":1712678400}
{"o":1.8663490593,"h":1.9056687497,"l":1.8580846568,"c":1.8841600153,"v":446036.9514094198,"t":1712682000}
{"o":1.8841600153,"h":1.892684603,"l":1.8658354548,"c":1.8727080148,"v":312132.3418188925,"t":1712685600}
{"o":1.8727080148,"h":1.8781088581,"l":1.861273649,"c":1.8714260854,"v":292822.2486040393,"t":1712689200}
{"o":1.8714260854,"h":1.8888561761,"l":1.8660798868,"c":1.8779241292,"v":226638.6131288732,"t":1712692800}
{"o":1.8779241292,"h":1.8829961352,"l":1.8629905231,"c":1.8674785312,"v":191917.6687086879,"t":1712696400}
{"o":1.8674785312,"h":1.8767393469,"l":1.8558934462,"c":1.8659542231,"v":224170.8353656581,"t":1712700000}
{"o":1.8659542231,"h":1.8742111108,"l":1.8452500638,"c":1.8498479013,"v":249292.013767943,"t":1712703600}
{"o":1.8498479013,"h":1.8577487476,"l":1.8366394752,"c":1.849342767,"v":229413.7480968684,"t":1712707200}
{"o":1.849342767,"h":1.85093599,"l":1.8123524532,"c":1.8457804163,"v":278006.0790738173,"t":1712710800}
{"o":1.8457804163,"h":1.8565657351,"l":1.809280932,"c":1.8217311518,"v":335048.1790739372,"t":1712714400}
{"o":1.8217311518,"h":1.8410114621,"l":1.8127013531,"c":1.8387526774,"v":341634.5120074128,"t":1712718000}
{"o":1.8387526774,"h":1.8460394439,"l":1.8314024844,"c":1.8347441699,"v":299945.3008485548,"t":1712721600}
{"o":1.8347441699,"h":1.8480395218,"l":1.823995549,"c":1.8409823338,"v":336058.3256403877,"t":1712725200}
{"o":1.8409823338,"h":1.8630016724,"l":1.8389364596,"c":1.8512963058,"v":210796.1708407369,"t":1712728800}
{"o":1.8512963058,"h":1.8644636226,"l":1.8482394912,"c":1.8532226361,"v":235982.995808423,"t":1712732400}
{"o":1.8532226361,"h":1.8541291192,"l":1.8306620218,"c":1.8327641907,"v":301395.5438732871,"t":1712736000}
{"o":1.8327641907,"h":1.8478896579,"l":1.8275838685,"c":1.8366852117,"v":272407.1505841322,"t":1712739600}
{"o":1.8366852117,"h":1.8408756895,"l":1.8057063104,"c":1.8190273993,"v":304612.2989390066,"t":1712743200}
{"o":1.8190273993,"h":1.8296000161,"l":1.8142547151,"c":1.8265400098,"v":283414.4498060888,"t":1712746800}
{"o":1.8265400098,"h":1.8319178747,"l":1.7416503158,"c":1.7762574775,"v":692382.2004974621,"t":1712750400}
{"o":1.7762574775,"h":1.7829167717,"l":1.7250568282,"c":1.7785903096,"v":478458.4354684574,"t":1712754000}
{"o":1.7785903096,"h":1.8233018743,"l":1.7683322307,"c":1.813154091,"v":511541.4339822218,"t":1712757600}
{"o":1.813154091,"h":1.8176378022,"l":1.7909537001,"c":1.8027391448,"v":370509.2877382616,"t":1712761200}
{"o":1.8027391448,"h":1.8447099802,"l":1.7894177485,"c":1.8413919105,"v":449545.7720736461,"t":1712764800}
{"o":1.8413919105,"h":1.8582403984,"l":1.8010035173,"c":1.8356879717,"v":419954.7129405387,"t":1712768400}
{"o":1.8356879717,"h":1.8373644699,"l":1.8008319268,"c":1.8107048609,"v":382098.2584312846,"t":1712772000}
{"o":1.8107048609,"h":1.8386222039,"l":1.8064809654,"c":1.8357647905,"v":334543.7538616842,"t":1712775600}
{"o":1.8357647905,"h":1.8489790602,"l":1.8266156142,"c":1.8355842201,"v":313776.4032968649,"t":1712779200}
{"o":1.8355842201,"h":1.8645496026,"l":1.828974662,"c":1.8542237216,"v":291804.9499901835,"t":1712782800}
{"o":1.8542237216,"h":1.8837165532,"l":1.8444784253,"c":1.8668863046,"v":624009.955681461,"t":1712786400}
{"o":1.8668863046,"h":1.8779980052,"l":1.8522807959,"c":1.8605992767,"v":438106.8202370485,"t":1712790000}
{"o":1.8605992767,"h":1.8656526392,"l":1.8384678414,"c":1.8485701206,"v":389376.768827321,"t":1712793600}
{"o":1.8485701206,"h":1.8526070505,"l":1.8360847012,"c":1.8394978554,"v":358456.4142150428,"t":1712797200}
{"o":1.8394978554,"h":1.8571123166,"l":1.8299577279,"c":1.8515854637,"v":476514.2793516175,"t":1712800800}
{"o":1.8515854637,"h":1.8571651279,"l":1.8424483072,"c":1.8534671396,"v":375531.9207648841,"t":1712804400}
{"o":1.8534671396,"h":1.8672484565,"l":1.8415167875,"c":1.8638805184,"v":385587.1550594167,"t":1712808000}
{"o":1.8638805184,"h":1.8674438276,"l":1.8508609156,"c":1.8657042308,"v":436072.0973428082,"t":1712811600}
{"o":1.8657042308,"h":1.8786359328,"l":1.8577585685,"c":1.8755735996,"v":380718.1272228521,"t":1712815200}
{"o":1.8755735996,"h":1.8894005992,"l":1.8691747912,"c":1.8741039931,"v":365676.4976524862,"t":1712818800}
{"o":1.8741039931,"h":1.8861327096,"l":1.8683240667,"c":1.8745478526,"v":331675.6993671103,"t":1712822400}
{"o":1.8745478526,"h":1.8795294994,"l":1.8540159606,"c":1.8558569943,"v":282129.1120496548,"t":1712826000}
{"o":1.8558569943,"h":1.8641715572,"l":1.8460541197,"c":1.8489174399,"v":310414.4793259304,"t":1712829600}
{"o":1.8489174399,"h":1.8553134621,"l":1.8245099152,"c":1.8302281631,"v":344951.4964270376,"t":1712833200}
{"o":1.8302281631,"h":1.8541946713,"l":1.8242195231,"c":1.8432555882,"v":399651.4956947253,"t":1712836800}
{"o":1.8432555882,"h":1.8818621878,"l":1.8385795036,"c":1.8557191688,"v":490222.8197790714,"t":1712840400}
{"o":1.8557191688,"h":1.8686229056,"l":1.8266365122,"c":1.8618937816,"v":496689.0654732334,"t":1712844000}
{"o":1.8618937816,"h":1.8791215045,"l":1.8115442385,"c":1.8601122108,"v":515307.8618253566,"t":1712847600}
{"o":1.8601122108,"h":1.8833903875,"l":1.8452441438,"c":1.8660941265,"v":408943.7424155722,"t":1712851200}
{"o":1.8660941265,"h":1.88439707,"l":1.8614409987,"c":1.8747388543,"v":400609.0818474078,"t":1712854800}
{"o":1.8747388543,"h":1.8924806921,"l":1.8634445564,"c":1.8771625954,"v":465968.0500100791,"t":1712858400}
{"o":1.8771625954,"h":1.8896698015,"l":1.8702386331,"c":1.8744183747,"v":362783.4414221118,"t":1712862000}
{"o":1.8744183747,"h":1.8882624012,"l":1.8689353718,"c":1.8730231027,"v":376561.3498534191,"t":1712865600}
{"o":1.8730231027,"h":1.8794736361,"l":1.8485209405,"c":1.8524588038,"v":448309.4532641235,"t":1712869200}
{"o":1.8524588038,"h":1.8604699022,"l":1.8466386427,"c":1.8556947849,"v":413159.3935150885,"t":1712872800}
{"o":1.8556947849,"h":1.8591208169,"l":1.8453453482,"c":1.8506367386,"v":400594.0817476851,"t":1712876400}
{"o":1.8506367386,"h":1.865462474,"l":1.8462932782,"c":1.8606920931,"v":354376.7453438835,"t":1712880000}
{"o":1.8606920931,"h":1.8713807309,"l":1.8500066022,"c":1.8522365678,"v":388517.3877311876,"t":1712883600}
{"o":1.8522365678,"h":1.8715650813,"l":1.847842222,"c":1.858404822,"v":378936.358440692,"t":1712887200}
{"o":1.858404822,"h":1.8753315678,"l":1.8569019197,"c":1.8695756401,"v":321275.4947000801,"t":1712890800}
{"o":1.8695756401,"h":1.8774570281,"l":1.8574022163,"c":1.8726085893,"v":318128.9549525381,"t":1712894400}
{"o":1.8726085893,"h":1.8862159827,"l":1.866486672,"c":1.8855411828,"v":376345.204405585,"t":1712898000}
{"o":1.8855411828,"h":1.8883168248,"l":1.8625918863,"c":1.869858796,"v":323824.7842033887,"t":1712901600}
{"o":1.869858796,"h":1.8791104186,"l":1.85414721,"c":1.8587333409,"v":282165.2938077822,"t":1712905200}
{"o":1.8587333409,"h":1.8648873856,"l":1.8388675989,"c":1.8557240021,"v":300327.6977764865,"t":1712908800}
{"o":1.8557240021,"h":1.8657876102,"l":1.8441095488,"c":1.8499320006,"v":257231.1744530716,"t":1712912400}
{"o":1.8499320006,"h":1.8528613557,"l":1.836980653,"c":1.8468483957,"v":294259.5982201382,"t":1712916000}
{"o":1.8468483957,"h":1.859595974,"l":1.839986551,"c":1.8532352457,"v":308692.4337234065,"t":1712919600}
{"o":1.8532352457,"h":1.8577204561,"l":1.7618276889,"c":1.8199999938,"v":394717.3576990932,"t":1712923200}
{"o":1.8199999938,"h":1.8257871404,"l":1.7687841594,"c":1.799242651,"v":681268.8706007948,"t":1712926800}
{"o":1.799242651,"h":1.8109640254,"l":1.782056705,"c":1.7954380087,"v":493891.8433476713,"t":1712930400}
{"o":1.7954380087,"h":1.8099695731,"l":1.7721353802,"c":1.7948495269,"v":458190.7578543812,"t":1712934000}
{"o":1.7948495269,"h":1.8013987059,"l":1.7658753098,"c":1.7801139492,"v":619376.7020968548,"t":1712937600}
{"o":1.7801139492,"h":1.7868189681,"l":1.7058004632,"c":1.756755472,"v":920698.9368013907,"t":1712941200}
{"o":1.756755472,"h":1.7567569937,"l":1.5157141213,"c":1.6224337755,"v":1301114.7199368828,"t":1712944800}
{"o":1.6224337755,"h":1.68466954,"l":1.5289807324,"c":1.6047835803,"v":1018628.8791229588,"t":1712948400}
{"o":1.6047835803,"h":1.6705766517,"l":1.5939502994,"c":1.6392846661,"v":605485.8285987531,"t":1712952000}
{"o":1.6392846661,"h":1.6655265089,"l":1.6045856967,"c":1.631610234,"v":522027.9152722628,"t":1712955600}
{"o":1.631610234,"h":1.642920829,"l":1.6042079474,"c":1.6245603786,"v":551297.6443105165,"t":1712959200}
{"o":1.6245603786,"h":1.6562047789,"l":1.6041507845,"c":1.6439016321,"v":469606.0793523626,"t":1712962800}
{"o":1.6439016321,"h":1.6513824577,"l":1.6208907702,"c":1.6259749487,"v":475668.2260048667,"t":1712966400}
{"o":1.6259749487,"h":1.6284903645,"l":1.5418548608,"c":1.5669978438,"v":575019.0071738492,"t":1712970000}
{"o":1.5669978438,"h":1.6085125683,"l":1.5310495249,"c":1.6031141638,"v":570252.7681298567,"t":1712973600}
{"o":1.6031141638,"h":1.6436945055,"l":1.5946348107,"c":1.6283776652,"v":490911.7390000162,"t":1712977200}
{"o":1.6283776652,"h":1.6624693517,"l":1.6220556061,"c":1.6484005212,"v":446100.9719354991,"t":1712980800}
{"o":1.6484005212,"h":1.6636360287,"l":1.635256681,"c":1.6377908895,"v":327235.4108459913,"t":1712984400}
{"o":1.6377908895,"h":1.6511516392,"l":1.6283705151,"c":1.6439323554,"v":300229.986835626,"t":1712988000}
{"o":1.6439323554,"h":1.6489500847,"l":1.6158915682,"c":1.6215888315,"v":259693.2389070086,"t":1712991600}
{"o":1.6215888315,"h":1.6327560538,"l":1.6043790742,"c":1.6082769632,"v":261335.3254184601,"t":1712995200}
{"o":1.6082769632,"h":1.6263153568,"l":1.6043145836,"c":1.622305099,"v":321600.8020972632,"t":1712998800}
{"o":1.622305099,"h":1.634012976,"l":1.6151555214,"c":1.6310877765,"v":313275.0101754339,"t":1713002400}
{"o":1.6310877765,"h":1.6464664811,"l":1.6201476736,"c":1.6233446933,"v":320142.1527203612,"t":1713006000}
{"o":1.6233446933,"h":1.6398634017,"l":1.6111838521,"c":1.63051081,"v":307590.7931676332,"t":1713009600}
{"o":1.63051081,"h":1.642666368,"l":1.614474044,"c":1.6222233228,"v":322847.8373284125,"t":1713013200}
{"o":1.6222233228,"h":1.6290687127,"l":1.5990804173,"c":1.6088377484,"v":329710.7420481417,"t":1713016800}
{"o":1.6088377484,"h":1.628948906,"l":1.5902255178,"c":1.5991674711,"v":451645.3748554373,"t":1713020400}
{"o":1.5991674711,"h":1.6073664157,"l":1.5487955063,"c":1.5622433529,"v":505745.8500975942,"t":1713024000}
{"o":1.5622433529,"h":1.5630566433,"l":1.4566022693,"c":1.493592795,"v":1035497.6045561398,"t":1713027600}
{"o":1.493592795,"h":1.5514497273,"l":1.4457066784,"c":1.5386532437,"v":690845.9478574046,"t":1713031200}
{"o":1.5386532437,"h":1.5463865662,"l":1.371182795,"c":1.4322330766,"v":695156.3008874955,"t":1713034800}
{"o":1.4322330766,"h":1.4442754747,"l":1.2323007428,"c":1.3326428169,"v":2045557.5223201418,"t":1713038400}
{"o":1.3326428169,"h":1.4276582714,"l":1.2622867411,"c":1.4229707533,"v":1377346.1699867893,"t":1713042000}
{"o":1.4229707533,"h":1.5330591234,"l":1.3537823287,"c":1.5149018945,"v":1454908.3982093148,"t":1713045600}
{"o":1.5149018945,"h":1.5243032239,"l":1.4453222114,"c":1.4811318153,"v":1094016.6739870701,"t":1713049200}
{"o":1.4811318153,"h":1.5118301695,"l":1.4474200858,"c":1.4775180404,"v":820917.2660027619,"t":1713052800}
{"o":1.4775180404,"h":1.5040263328,"l":1.440916979,"c":1.4871614837,"v":506771.7284363848,"t":1713056400}
{"o":1.4871614837,"h":1.4972185052,"l":1.4409327853,"c":1.4431539792,"v":482946.3484716521,"t":1713060000}
{"o":1.4431539792,"h":1.5129706733,"l":1.3617241706,"c":1.4474506131,"v":525794.7847626437,"t":1713063600}
{"o":1.4474506131,"h":1.517712589,"l":1.4363474933,"c":1.5038374816,"v":546854.108022369,"t":1713067200}
{"o":1.5038374816,"h":1.5419175409,"l":1.4980978606,"c":1.5308867289,"v":569586.6546318701,"t":1713070800}
{"o":1.5308867289,"h":1.5551463022,"l":1.5082621687,"c":1.5360154852,"v":469050.9864306284,"t":1713074400}
{"o":1.5360154852,"h":1.5520525105,"l":1.5238753083,"c":1.5453790813,"v":379801.3202075419,"t":1713078000}
{"o":1.5453790813,"h":1.5617107781,"l":1.529668959,"c":1.5357722006,"v":424135.495332757,"t":1713081600}
{"o":1.5357722006,"h":1.5501251849,"l":1.5080201735,"c":1.5189820512,"v":408911.0851353324,"t":1713085200}
{"o":1.5189820512,"h":1.5441472434,"l":1.5184340019,"c":1.529697873,"v":449452.1909573888,"t":1713088800}
{"o":1.529697873,"h":1.5355793951,"l":1.4516522688,"c":1.4910745403,"v":389149.2052166823,"t":1713092400}
{"o":1.4910745403,"h":1.5370128744,"l":1.4820028317,"c":1.5195614346,"v":437492.7620781802,"t":1713096000}
{"o":1.5195614346,"h":1.5391552073,"l":1.4693957191,"c":1.4793606365,"v":533493.7082841435,"t":1713099600}
{"o":1.4793606365,"h":1.5004956001,"l":1.4363582163,"c":1.4732885436,"v":598100.0974592204,"t":1713103200}
{"o":1.4732885436,"h":1.5060145425,"l":1.46610087,"c":1.481525415,"v":568226.9574370212,"t":1713106800}
{"o":1.481525415,"h":1.5239927126,"l":1.4763726218,"c":1.4935420791,"v":574135.2446355114,"t":1713110400}
{"o":1.4935420791,"h":1.5067992584,"l":1.4140515458,"c":1.4790523298,"v":851365.3251176947,"t":1713114000}
{"o":1.4790523298,"h":1.5367296709,"l":1.474138545,"c":1.5276600439,"v":613334.382929309,"t":1713117600}
{"o":1.5276600439,"h":1.5342028365,"l":1.5074132503,"c":1.5207681767,"v":432825.5025714876,"t":1713121200}
{"o":1.5207681767,"h":1.5418091612,"l":1.5089494568,"c":1.5146506849,"v":457108.3263236984,"t":1713124800}
{"o":1.5146506849,"h":1.5232539326,"l":1.4970468579,"c":1.5191767992,"v":435577.2797487822,"t":1713128400}
{"o":1.5191767992,"h":1.6226838485,"l":1.5164360297,"c":1.6160202355,"v":764927.2966292386,"t":1713132000}
{"o":1.6160202355,"h":1.6415465017,"l":1.6117004778,"c":1.6268244427,"v":534048.6422429708,"t":1713135600}
{"o":1.6268244427,"h":1.6268244427,"l":1.5847882775,"c":1.5957691154,"v":457298.1618449016,"t":1713139200}
{"o":1.5957691154,"h":1.6062363154,"l":1.5788039122,"c":1.5931017131,"v":410028.2248456255,"t":1713142800}
{"o":1.5931017131,"h":1.5984517641,"l":1.5721957535,"c":1.5788526659,"v":347784.877426221,"t":1713146400}
{"o":1.5788526659,"h":1.6013888478,"l":1.5742691631,"c":1.5891436876,"v":336623.5996630729,"t":1713150000}
{"o":1.5891436876,"h":1.5970045433,"l":1.5572522823,"c":1.5908448966,"v":366272.586947425,"t":1713153600}
{"o":1.5908448966,"h":1.6313924055,"l":1.574358167,"c":1.6296731614,"v":362883.3982750463,"t":1713157200}
{"o":1.6296731614,"h":1.6830537216,"l":1.6209359263,"c":1.6700716644,"v":616045.6001248978,"t":1713160800}
{"o":1.6700716644,"h":1.6800394337,"l":1.6518198688,"c":1.653135715,"v":469203.1794432961,"t":1713164400}
{"o":1.653135715,"h":1.6655608391,"l":1.6401034123,"c":1.6450080661,"v":385455.9737046023,"t":1713168000}
{"o":1.6450080661,"h":1.6635084979,"l":1.6338109841,"c":1.6542312147,"v":340800.273798642,"t":1713171600}
{"o":1.6542312147,"h":1.6648012763,"l":1.6458866606,"c":1.6485471363,"v":298167.4339033788,"t":1713175200}
{"o":1.6485471363,"h":1.6551304265,"l":1.6194060471,"c":1.6209603099,"v":319659.3859454776,"t":1713178800}
{"o":1.6209603099,"h":1.6328763351,"l":1.6030166758,"c":1.6213734603,"v":393982.1615063759,"t":1713182400}
{"o":1.6213734603,"h":1.6473153236,"l":1.5928111788,"c":1.6044447398,"v":427784.8467078072,"t":1713186000}
{"o":1.6044447398,"h":1.6359012864,"l":1.5286832753,"c":1.5546689499,"v":764189.0551943263,"t":1713189600}
{"o":1.5546689499,"h":1.5845750532,"l":1.5125060145,"c":1.5390940569,"v":849727.2647308587,"t":1713193200}
{"o":1.5390940569,"h":1.5653391967,"l":1.4472203288,"c":1.5007882106,"v":660135.0600577954,"t":1713196800}
{"o":1.5007882106,"h":1.5319910173,"l":1.4485664014,"c":1.4933661041,"v":726072.7829501361,"t":1713200400}
{"o":1.4933661041,"h":1.5037220353,"l":1.3991065156,"c":1.4506750188,"v":706714.1960014199,"t":1713204000}
{"o":1.4506750188,"h":1.4942189197,"l":1.4069220933,"c":1.4806800667,"v":723091.0666332482,"t":1713207600}
{"o":1.4806800667,"h":1.4977891953,"l":1.4565794962,"c":1.4608036992,"v":481171.9538224033,"t":1713211200}
{"o":1.4608036992,"h":1.4880418823,"l":1.4444436172,"c":1.4821559911,"v":391320.715308251,"t":1713214800}
{"o":1.4821559911,"h":1.5075874627,"l":1.4578503287,"c":1.5012568115,"v":419608.040425477,"t":1713218400}
{"o":1.5012568115,"h":1.503875494,"l":1.4674945751,"c":1.4862444068,"v":305568.3707186901,"t":1713222000}
{"o":1.4862444068,"h":1.4920094058,"l":1.4533183968,"c":1.4754156415,"v":429807.1596723776,"t":1713225600}
{"o":1.4754156415,"h":1.509148476,"l":1.4588613911,"c":1.4780030875,"v":487114.1330404128,"t":1713229200}
{"o":1.4780030875,"h":1.4885017996,"l":1.4564818388,"c":1.4786000042,"v":402400.6985153111,"t":1713232800}
{"o":1.4786000042,"h":1.4875003159,"l":1.4342490908,"c":1.4442267265,"v":430640.3609751723,"t":1713236400}
{"o":1.4442267265,"h":1.4535836085,"l":1.3677121379,"c":1.4179460757,"v":684855.4892759825,"t":1713240000}
{"o":1.4179460757,"h":1.4443101228,"l":1.4128642683,"c":1.4345433759,"v":430455.2974378909,"t":1713243600}
{"o":1.4345433759,"h":1.4662489096,"l":1.4162316814,"c":1.4579254302,"v":408007.4914068533,"t":1713247200}
{"o":1.4579254302,"h":1.4921411534,"l":1.4541727114,"c":1.4799009189,"v":373349.8103146928,"t":1713250800}
{"o":1.4799009189,"h":1.4819588798,"l":1.4613269831,"c":1.4679796718,"v":322451.0747988477,"t":1713254400}
{"o":1.4679796718,"h":1.4852043769,"l":1.4506347646,"c":1.4586810539,"v":305515.1559630442,"t":1713258000}
{"o":1.4586810539,"h":1.4631440298,"l":1.3949588666,"c":1.4314520896,"v":625303.3824926529,"t":1713261600}
{"o":1.4314520896,"h":1.4674275605,"l":1.4176198935,"c":1.4602326148,"v":594792.3780789521,"t":1713265200}
{"o":1.4602326148,"h":1.4619026906,"l":1.4257963871,"c":1.4335542175,"v":504797.1213341256,"t":1713268800}
{"o":1.4335542175,"h":1.4385492559,"l":1.3721701613,"c":1.4164427865,"v":715859.7341861255,"t":1713272400}
{"o":1.4164427865,"h":1.4450284049,"l":1.4009470497,"c":1.4066925417,"v":729410.0414732902,"t":1713276000}
{"o":1.4066925417,"h":1.4204276421,"l":1.3662908587,"c":1.3705473117,"v":737844.3990981845,"t":1713279600}
{"o":1.3705473117,"h":1.4203431086,"l":1.3492926395,"c":1.4165399753,"v":744973.9742225109,"t":1713283200}
{"o":1.4165399753,"h":1.480660121,"l":1.4087900833,"c":1.4190454483,"v":691253.2566279676,"t":1713286800}
{"o":1.4190454483,"h":1.4468511547,"l":1.4115776971,"c":1.4380271238,"v":659861.3749518868,"t":1713290400}
{"o":1.4380271238,"h":1.4471414075,"l":1.4115253797,"c":1.4187208689,"v":460291.7210780664,"t":1713294000}
{"o":1.4187208689,"h":1.4412347666,"l":1.4105714125,"c":1.4393341476,"v":364268.798230712,"t":1713297600}
{"o":1.4393341476,"h":1.4858468934,"l":1.4329468127,"c":1.4726612279,"v":481523.2871975361,"t":1713301200}
{"o":1.4726612279,"h":1.4820701865,"l":1.4588838597,"c":1.477321205,"v":454469.4777354081,"t":1713304800}
{"o":1.477321205,"h":1.4816534462,"l":1.4599387481,"c":1.4630519793,"v":382354.9778329089,"t":1713308400}
{"o":1.4630519793,"h":1.4916791227,"l":1.4532824056,"c":1.4747253858,"v":362628.3343120496,"t":1713312000}
{"o":1.4747253858,"h":1.4793736883,"l":1.4475838281,"c":1.4715985505,"v":386718.3831492258,"t":1713315600}
{"o":1.4715985505,"h":1.4763515808,"l":1.4513275597,"c":1.4697859666,"v":372197.195958973,"t":1713319200}
{"o":1.4697859666,"h":1.4786786096,"l":1.4639869612,"c":1.474855161,"v":283632.0537862888,"t":1713322800}
{"o":1.474855161,"h":1.5321657476,"l":1.4658148572,"c":1.5176246699,"v":432634.6627682022,"t":1713326400}
{"o":1.5176246699,"h":1.5257916352,"l":1.4940228285,"c":1.4975789873,"v":545047.2405821987,"t":1713330000}
{"o":1.4975789873,"h":1.5139615199,"l":1.4864256346,"c":1.5071422963,"v":322605.9064500061,"t":1713333600}
{"o":1.5071422963,"h":1.5116381477,"l":1.4843950593,"c":1.4978620216,"v":320702.309219853,"t":1713337200}
{"o":1.4978620216,"h":1.5057163043,"l":1.4781557187,"c":1.4892416633,"v":302693.6081191055,"t":1713340800}
{"o":1.4892416633,"h":1.5014916483,"l":1.4839458766,"c":1.4929948853,"v":258475.2606342333,"t":1713344400}
{"o":1.4929948853,"h":1.4938071538,"l":1.4635732425,"c":1.4669677746,"v":295059.4729951971,"t":1713348000}
{"o":1.4669677746,"h":1.4771581484,"l":1.4399141506,"c":1.4412622491,"v":326720.6221798515,"t":1713351600}
{"o":1.4412622491,"h":1.4509859691,"l":1.4035636223,"c":1.4189705694,"v":465679.0017669807,"t":1713355200}
{"o":1.4189705694,"h":1.4509469782,"l":1.4130355984,"c":1.4357571933,"v":459972.617144022,"t":1713358800}
{"o":1.4357571933,"h":1.4370055349,"l":1.3797385963,"c":1.4116162071,"v":886943.5829721757,"t":1713362400}
{"o":1.4116162071,"h":1.4165836174,"l":1.3669189127,"c":1.3818959106,"v":865701.9316827902,"t":1713366000}
{"o":1.3818959106,"h":1.4118154711,"l":1.36125365,"c":1.3766575452,"v":730672.6060309621,"t":1713369600}
{"o":1.3766575452,"h":1.4284294188,"l":1.3746801548,"c":1.4220876585,"v":525562.1256990272,"t":1713373200}
{"o":1.4220876585,"h":1.4803498827,"l":1.4152620824,"c":1.4547304328,"v":705828.6854560752,"t":1713376800}
{"o":1.4547304328,"h":1.456343932,"l":1.4239761196,"c":1.4432882297,"v":415691.2986604889,"t":1713380400}
{"o":1.4432882297,"h":1.4648129683,"l":1.4266315789,"c":1.432169639,"v":447041.103409173,"t":1713384000}
{"o":1.432169639,"h":1.4793138568,"l":1.4310334447,"c":1.4500296745,"v":466633.1323214824,"t":1713387600}
{"o":1.4500296745,"h":1.4546376366,"l":1.4355717241,"c":1.4452771057,"v":344467.4721597774,"t":1713391200}
{"o":1.4452771057,"h":1.4514590813,"l":1.4007655444,"c":1.414256287,"v":408985.7742606053,"t":1713394800}
{"o":1.414256287,"h":1.4270734406,"l":1.3913283284,"c":1.4187172211,"v":465563.6499205359,"t":1713398400}
{"o":1.4187172211,"h":1.4389357327,"l":1.4139120968,"c":1.4325099932,"v":436511.6845951354,"t":1713402000}
{"o":1.4325099932,"h":1.4467447959,"l":1.4160894635,"c":1.4388560249,"v":409495.0909902726,"t":1713405600}
{"o":1.4388560249,"h":1.4665503173,"l":1.4347459551,"c":1.4552306517,"v":393341.7563250946,"t":1713409200}
{"o":1.4552306517,"h":1.4690852188,"l":1.4400786581,"c":1.4418478876,"v":317625.1867607132,"t":1713412800}
{"o":1.4418478876,"h":1.4608204526,"l":1.4233107876,"c":1.4286441639,"v":350877.6387761604,"t":1713416400}
{"o":1.4286441639,"h":1.4330073158,"l":1.3903804744,"c":1.4069870519,"v":351622.1450925994,"t":1713420000}
{"o":1.4069870519,"h":1.414689867,"l":1.3830823304,"c":1.3883243392,"v":484118.699390528,"t":1713423600}
{"o":1.3883243392,"h":1.4088494502,"l":1.3700942729,"c":1.3976024206,"v":374361.8201169322,"t":1713427200}
{"o":1.3976024206,"h":1.4137708255,"l":1.39019025,"c":1.4050154003,"v":315533.0744262657,"t":1713430800}
{"o":1.4050154003,"h":1.4373868846,"l":1.4005952763,"c":1.4307082181,"v":312143.172788978,"t":1713434400}
{"o":1.4307082181,"h":1.4760067615,"l":1.4291655114,"c":1.4577978294,"v":488162.9361085122,"t":1713438000}
{"o":1.4577978294,"h":1.4650024596,"l":1.4175565986,"c":1.4298687172,"v":378663.9065129234,"t":1713441600}
{"o":1.4298687172,"h":1.4487390324,"l":1.4176799367,"c":1.4432474028,"v":422039.042263229,"t":1713445200}
{"o":1.4432474028,"h":1.5004690748,"l":1.4309207509,"c":1.4896406231,"v":652353.3702376384,"t":1713448800}
{"o":1.4896406231,"h":1.5188511979,"l":1.4848969887,"c":1.4957037316,"v":570378.2843419776,"t":1713452400}
{"o":1.4957037316,"h":1.5205640909,"l":1.4870047471,"c":1.49703944,"v":515973.2355639433,"t":1713456000}
{"o":1.49703944,"h":1.5020569299,"l":1.465684616,"c":1.4704062688,"v":424399.9685956915,"t":1713459600}
{"o":1.4704062688,"h":1.4932691073,"l":1.4554942922,"c":1.4918726547,"v":424704.3443189972,"t":1713463200}
{"o":1.4918726547,"h":1.5122402249,"l":1.4869504496,"c":1.5064467811,"v":349472.7115840413,"t":1713466800}
{"o":1.5064467811,"h":1.5135447106,"l":1.498280035,"c":1.5056108379,"v":315901.0752826205,"t":1713470400}
{"o":1.5056108379,"h":1.522864008,"l":1.4997434566,"c":1.510661165,"v":335993.301612909,"t":1713474000}
{"o":1.510661165,"h":1.5451965291,"l":1.5047571493,"c":1.5345294281,"v":417364.8136475046,"t":1713477600}
{"o":1.5345294281,"h":1.5438052224,"l":1.5223661269,"c":1.5252165532,"v":314456.4572736385,"t":1713481200}
{"o":1.5252165532,"h":1.5300566928,"l":1.4819985205,"c":1.4843927248,"v":370153.9155836503,"t":1713484800}
{"o":1.4843927248,"h":1.4895246402,"l":1.3938324434,"c":1.4183744398,"v":901530.1892131292,"t":1713488400}
{"o":1.4183744398,"h":1.4297280388,"l":1.3520537286,"c":1.4258697183,"v":1152533.0436428897,"t":1713492000}
{"o":1.4258697183,"h":1.4683253645,"l":1.4198127084,"c":1.4653916784,"v":799956.2619702454,"t":1713495600}
{"o":1.4653916784,"h":1.5106165892,"l":1.4612500375,"c":1.4971829954,"v":596129.4713650664,"t":1713499200}
{"o":1.4971829954,"h":1.5112814466,"l":1.4703731506,"c":1.4922465206,"v":488440.2804985644,"t":1713502800}
{"o":1.4922465206,"h":1.5694423338,"l":1.4757774086,"c":1.5571203354,"v":649990.5659045799,"t":1713506400}
{"o":1.5571203354,"h":1.5765139397,"l":1.5307653242,"c":1.5385036965,"v":577583.4835150483,"t":1713510000}
{"o":1.5385036965,"h":1.5632410551,"l":1.5333729576,"c":1.5490100234,"v":475353.1645663497,"t":1713513600}
{"o":1.5490100234,"h":1.5555041515,"l":1.534375299,"c":1.5414462896,"v":347235.0452411236,"t":1713517200}
{"o":1.5414462896,"h":1.5622860008,"l":1.5365645067,"c":1.5554664906,"v":381244.4026588744,"t":1713520800}
{"o":1.5554664906,"h":1.5671666019,"l":1.5487409114,"c":1.5510379627,"v":390772.5572082713,"t":1713524400}
{"o":1.5510379627,"h":1.5608464493,"l":1.5361128248,"c":1.5459322687,"v":444354.9073410277,"t":1713528000}
{"o":1.5459322687,"h":1.5566681716,"l":1.5337936955,"c":1.5496216107,"v":451873.6677071032,"t":1713531600}
{"o":1.5496216107,"h":1.5756285781,"l":1.515790579,"c":1.5632984048,"v":495051.9188543168,"t":1713535200}
{"o":1.5632984048,"h":1.5871896266,"l":1.5543134725,"c":1.5697539629,"v":449721.1448740478,"t":1713538800}
{"o":1.5697539629,"h":1.5848361684,"l":1.5426169936,"c":1.5642803125,"v":560326.7344234071,"t":1713542400}
{"o":1.5642803125,"h":1.5770230837,"l":1.5521247936,"c":1.5714069473,"v":409616.3158919667,"t":1713546000}
{"o":1.5714069473,"h":1.5726022095,"l":1.5501160179,"c":1.5542341006,"v":299820.5662146746,"t":1713549600}
{"o":1.5542341006,"h":1.5655389027,"l":1.5483295649,"c":1.5616984841,"v":279358.4275881654,"t":1713553200}
{"o":1.5616984841,"h":1.5631397323,"l":1.5296730076,"c":1.5353912219,"v":367011.438575991,"t":1713556800}
{"o":1.5353912219,"h":1.5553705154,"l":1.5338716145,"c":1.5506727212,"v":287598.758495897,"t":1713560400}
{"o":1.5506727212,"h":1.5728174874,"l":1.5363163155,"c":1.5421417224,"v":279718.2741410245,"t":1713564000}
{"o":1.5421417224,"h":1.5469722666,"l":1.5038924357,"c":1.5287677678,"v":476403.0054871532,"t":1713567600}
{"o":1.5287677678,"h":1.553366546,"l":1.5078370716,"c":1.5115131425,"v":474174.391523924,"t":1713571200}
{"o":1.5115131425,"h":1.5323060583,"l":1.4989379086,"c":1.5248068875,"v":337699.4531188287,"t":1713574800}
{"o":1.5248068875,"h":1.5417341341,"l":1.5178166921,"c":1.5313364334,"v":294889.8829891281,"t":1713578400}
{"o":1.5313364334,"h":1.5359940754,"l":1.5235577903,"c":1.5284217334,"v":222746.1790676975,"t":1713582000}
{"o":1.5284217334,"h":1.5562479522,"l":1.5204967364,"c":1.5540978447,"v":257405.5863379138,"t":1713585600}
{"o":1.5540978447,"h":1.5570521921,"l":1.5360846546,"c":1.5426231617,"v":314726.4566473659,"t":1713589200}
{"o":1.5426231617,"h":1.5566041086,"l":1.5328443662,"c":1.5456581733,"v":218937.6522180628,"t":1713592800}
{"o":1.5456581733,"h":1.5524195475,"l":1.5382979484,"c":1.5407463327,"v":184996.9053177467,"t":1713596400}
{"o":1.5407463327,"h":1.5470193207,"l":1.5241476225,"c":1.528609728,"v":207895.9606224756,"t":1713600000}
{"o":1.528609728,"h":1.5321730738,"l":1.5038331232,"c":1.5139696585,"v":264464.9634160139,"t":1713603600}
{"o":1.5139696585,"h":1.5227618888,"l":1.5043442748,"c":1.5176913849,"v":253443.6823630869,"t":1713607200}
{"o":1.5176913849,"h":1.5259461874,"l":1.5114357837,"c":1.5192608029,"v":203107.7843848726,"t":1713610800}
{"o":1.5192608029,"h":1.5353750925,"l":1.5131353554,"c":1.5279659779,"v":217825.281212581,"t":1713614400}
{"o":1.5279659779,"h":1.5394815626,"l":1.5264398743,"c":1.5298446622,"v":267867.7865837935,"t":1713618000}
{"o":1.5298446622,"h":1.5392276875,"l":1.5233474462,"c":1.5338474584,"v":226996.2691306739,"t":1713621600}
{"o":1.5338474584,"h":1.5834203246,"l":1.525381123,"c":1.5812965008,"v":345533.5685664486,"t":1713625200}
{"o":1.5812965008,"h":1.5918942752,"l":1.5708127746,"c":1.5838758514,"v":505951.5177773365,"t":1713628800}
{"o":1.5838758514,"h":1.6232547024,"l":1.5825636064,"c":1.6177169621,"v":535145.5399038843,"t":1713632400}
{"o":1.6177169621,"h":1.6313087604,"l":1.6054985418,"c":1.6170123157,"v":387363.1013315722,"t":1713636000}
{"o":1.6170123157,"h":1.6307568239,"l":1.6096040025,"c":1.6232029897,"v":340042.044082202,"t":1713639600}
{"o":1.6232029897,"h":1.6363838587,"l":1.6158343238,"c":1.624870759,"v":405820.6748062154,"t":1713643200}
{"o":1.624870759,"h":1.63117585,"l":1.6136611117,"c":1.6184386747,"v":275256.593144941,"t":1713646800}
{"o":1.6184386747,"h":1.6216776919,"l":1.6016914012,"c":1.603046428,"v":252341.284784655,"t":1713650400}
{"o":1.603046428,"h":1.6263987571,"l":1.6010033421,"c":1.6231537979,"v":275683.9639396133,"t":1713654000}
{"o":1.6231537979,"h":1.6241921971,"l":1.5895360899,"c":1.5953569707,"v":288602.8217692015,"t":1713657600}
{"o":1.5953569707,"h":1.6156215648,"l":1.5951628803,"c":1.6050590581,"v":284947.0110786507,"t":1713661200}
{"o":1.6050590581,"h":1.632937109,"l":1.6011134927,"c":1.6321481839,"v":312941.3320722718,"t":1713664800}
{"o":1.6321481839,"h":1.6488211593,"l":1.6134375216,"c":1.6171495768,"v":285516.8493505552,"t":1713668400}
{"o":1.6171495768,"h":1.6248203885,"l":1.6090514025,"c":1.6206927672,"v":216496.4236926039,"t":1713672000}
{"o":1.6206927672,"h":1.6300864705,"l":1.609413657,"c":1.6149579415,"v":355192.6788405213,"t":1713675600}
{"o":1.6149579415,"h":1.6300035853,"l":1.6106497681,"c":1.6220088668,"v":254596.3307824193,"t":1713679200}
{"o":1.6220088668,"h":1.6276239322,"l":1.6118858294,"c":1.6220254557,"v":193615.1937114109,"t":1713682800}
{"o":1.6220254557,"h":1.6389308422,"l":1.619819675,"c":1.6274845649,"v":209727.8039736763,"t":1713686400}
{"o":1.6274845649,"h":1.6352540739,"l":1.6191868395,"c":1.621907607,"v":233264.482442673,"t":1713690000}
{"o":1.621907607,"h":1.6271958279,"l":1.6054992768,"c":1.6203896589,"v":291592.9010704588,"t":1713693600}
{"o":1.6203896589,"h":1.6370377511,"l":1.6155469746,"c":1.625626467,"v":309246.068118265,"t":1713697200}
{"o":1.625626467,"h":1.6284887884,"l":1.6070704258,"c":1.6109652853,"v":260645.1240912423,"t":1713700800}
{"o":1.6109652853,"h":1.6202439678,"l":1.5945934351,"c":1.5996458442,"v":336176.9968126808,"t":1713704400}
{"o":1.5996458442,"h":1.6115566953,"l":1.5947384587,"c":1.60054742,"v":290449.8963647134,"t":1713708000}
{"o":1.60054742,"h":1.6202159246,"l":1.5975375534,"c":1.6117149636,"v":288551.2856878344,"t":1713711600}
{"o":1.6117149636,"h":1.6162558525,"l":1.5671736789,"c":1.5874466264,"v":466849.0084808441,"t":1713715200}
{"o":1.5874466264,"h":1.6015330972,"l":1.5796837907,"c":1.5983520515,"v":275078.2799058381,"t":1713718800}
{"o":1.5983520515,"h":1.6015126998,"l":1.5894203905,"c":1.5946809321,"v":271419.7631040406,"t":1713722400}
{"o":1.5946809321,"h":1.6033892836,"l":1.5883080538,"c":1.5883080538,"v":314263.0081213821,"t":1713726000}
{"o":1.5883080538,"h":1.6033398052,"l":1.5823843218,"c":1.60162016,"v":347434.0069279847,"t":1713729600}
{"o":1.60162016,"h":1.6193937529,"l":1.5809636719,"c":1.5987295392,"v":355732.5276305946,"t":1713733200}
{"o":1.5987295392,"h":1.6154623302,"l":1.5933943715,"c":1.5989695262,"v":304934.1354142224,"t":1713736800}
{"o":1.5989695262,"h":1.6050611837,"l":1.5896537879,"c":1.5977124255,"v":260560.8322578573,"t":1713740400}
{"o":1.5977124255,"h":1.6152502182,"l":1.5924289005,"c":1.5990871961,"v":269083.84799993,"t":1713744000}
{"o":1.5990871961,"h":1.6252250691,"l":1.5891995545,"c":1.5891995545,"v":355947.9397039328,"t":1713747600}
{"o":1.5891995545,"h":1.5946154669,"l":1.5746420573,"c":1.5823767454,"v":342000.8932391491,"t":1713751200}
{"o":1.5823767454,"h":1.6253214492,"l":1.5805510486,"c":1.6131704759,"v":299490.7995962728,"t":1713754800}
{"o":1.6131704759,"h":1.6301541482,"l":1.6096036076,"c":1.6207751104,"v":297241.1849041387,"t":1713758400}
{"o":1.6207751104,"h":1.6457413012,"l":1.6176417212,"c":1.6446791327,"v":251441.2370948133,"t":1713762000}
{"o":1.6446791327,"h":1.6807559452,"l":1.6412716972,"c":1.6627009438,"v":429280.9860857159,"t":1713765600}
{"o":1.6627009438,"h":1.674744837,"l":1.6478924632,"c":1.6479583875,"v":330641.5687011236,"t":1713769200}
{"o":1.6479583875,"h":1.6567547622,"l":1.63505617,"c":1.6383318719,"v":305913.4206455367,"t":1713772800}
{"o":1.6383318719,"h":1.6531171944,"l":1.6344040169,"c":1.6525276433,"v":253498.479784351,"t":1713776400}
{"o":1.6525276433,"h":1.6615857093,"l":1.6477708924,"c":1.6545845374,"v":285982.3980565427,"t":1713780000}
{"o":1.6545845374,"h":1.6577307697,"l":1.6368596289,"c":1.6457194249,"v":279274.031050755,"t":1713783600}
{"o":1.6457194249,"h":1.6628401228,"l":1.6444275563,"c":1.6554979346,"v":359558.0472683097,"t":1713787200}
{"o":1.6554979346,"h":1.6641765613,"l":1.6416954519,"c":1.6568115432,"v":432568.2120225175,"t":1713790800}
{"o":1.6568115432,"h":1.6647402427,"l":1.6429205549,"c":1.6474347817,"v":904142.4545864754,"t":1713794400}
{"o":1.6474347817,"h":1.6522534571,"l":1.6283627762,"c":1.647085864,"v":1965117.5336188411,"t":1713798000}
{"o":1.647085864,"h":1.6639613107,"l":1.6287558763,"c":1.6484400006,"v":1450526.6916329397,"t":1713801600}
{"o":1.6484400006,"h":1.6769933191,"l":1.6423952355,"c":1.6646242844,"v":1078543.496209017,"t":1713805200}
{"o":1.6646242844,"h":1.6695886947,"l":1.6517211336,"c":1.6543097955,"v":818936.6076877922,"t":1713808800}
{"o":1.6543097955,"h":1.6622331323,"l":1.6451348771,"c":1.65912194,"v":406256.5591433957,"t":1713812400}
{"o":1.65912194,"h":1.6711281726,"l":1.6535417119,"c":1.6621103375,"v":356174.8477916809,"t":1713816000}
{"o":1.6621103375,"h":1.6728255848,"l":1.6555429752,"c":1.6704145264,"v":402111.4788343905,"t":1713819600}
{"o":1.6704145264,"h":1.7022721133,"l":1.6662826038,"c":1.6956268324,"v":412629.6508134464,"t":1713823200}
{"o":1.6956268324,"h":1.7028136524,"l":1.6809827341,"c":1.6847456638,"v":404039.5133132153,"t":1713826800}
{"o":1.6847456638,"h":1.7101051006,"l":1.6810136452,"c":1.7060738726,"v":395479.1849457643,"t":1713830400}
{"o":1.7060738726,"h":1.7094154885,"l":1.6887553773,"c":1.692973797,"v":425663.0251489971,"t":1713834000}
{"o":1.692973797,"h":1.70279784,"l":1.6816507883,"c":1.6854419034,"v":406019.4260208644,"t":1713837600}
{"o":1.6854419034,"h":1.6941321233,"l":1.6687296813,"c":1.6689196978,"v":413517.4601956417,"t":1713841200}
{"o":1.1265245042,"h":1.1330553337,"l":1.123291131,"c":1.1265245042,"v":254708.9053018839,"t":1706644800}
{"o":1.1265245042,"h":1.1280123329,"l":1.1181353747,"c":1.1184382653,"v":243359.4251258274,"t":1706648400}
{"o":1.1184382653,"h":1.1214315592,"l":1.1089003268,"c":1.1089003268,"v":253265.2045046069,"t":1706652000}
{"o":1.1089003268,"h":1.1141777631,"l":1.0833374739,"c":1.0869865191,"v":446653.4452346667,"t":1706655600}
{"o":1.0869865191,"h":1.0927690743,"l":1.059217037,"c":1.0794736747,"v":670123.3486197024,"t":1706659200}
{"o":1.0794736747,"h":1.0858922892,"l":1.066955058,"c":1.0754202419,"v":371207.5218489452,"t":1706662800}
{"o":1.0754202419,"h":1.0826436461,"l":1.0686659017,"c":1.0772816444,"v":322986.2033315551,"t":1706666400}
{"o":1.0772816444,"h":1.0863482005,"l":1.075423428,"c":1.0846592129,"v":222325.6665220621,"t":1706670000}
{"o":1.0846592129,"h":1.0846592129,"l":1.0738963221,"c":1.0809299278,"v":243060.5723767517,"t":1706673600}
{"o":1.0809299278,"h":1.091503155,"l":1.0798586327,"c":1.0836574651,"v":269591.0526221259,"t":1706677200}
{"o":1.0836574651,"h":1.0857364098,"l":1.071048446,"c":1.0765133667,"v":241828.7711431718,"t":1706680800}
{"o":1.0765133667,"h":1.0910838306,"l":1.074213442,"c":1.0895562779,"v":226994.441033608,"t":1706684400}
{"o":1.0895562779,"h":1.0926230413,"l":1.0820509227,"c":1.0842334278,"v":249765.1447554036,"t":1706688000}
{"o":1.0842334278,"h":1.0842930699,"l":1.0632417008,"c":1.0640904089,"v":294952.8326217551,"t":1706691600}
{"o":1.0640904089,"h":1.0691107157,"l":1.0470622143,"c":1.0470622143,"v":426690.0097567801,"t":1706695200}
{"o":1.0470622143,"h":1.0646244839,"l":1.0442227553,"c":1.0630207061,"v":292557.0559021994,"t":1706698800}
{"o":1.0630207061,"h":1.0718792875,"l":1.0599848299,"c":1.0667974709,"v":273077.6631549939,"t":1706702400}
{"o":1.0667974709,"h":1.0789897574,"l":1.0594380727,"c":1.0665294251,"v":473994.8237963589,"t":1706706000}
{"o":1.0665294251,"h":1.0696047518,"l":1.0502707785,"c":1.0588614828,"v":859244.7539476213,"t":1706709600}
{"o":1.0588614828,"h":1.0785122266,"l":1.0249890532,"c":1.0739718497,"v":2038057.0944809732,"t":1706713200}
{"o":1.0739718497,"h":1.0921818509,"l":1.0732468539,"c":1.0861756596,"v":1330862.9644074154,"t":1706716800}
{"o":1.0861756596,"h":1.1012950248,"l":1.0820805948,"c":1.1002510323,"v":825776.4795119212,"t":1706720400}
{"o":1.1002510323,"h":1.1014460897,"l":1.0835978834,"c":1.0899028716,"v":645092.0419196255,"t":1706724000}
{"o":1.0899028716,"h":1.0933115059,"l":1.0698939317,"c":1.0840789762,"v":752235.2913658905,"t":1706727600}
{"o":1.0840789762,"h":1.0865949295,"l":1.0493586428,"c":1.0504851735,"v":742026.5984953645,"t":1706731200}
{"o":1.0504851735,"h":1.0587429893,"l":1.0279676639,"c":1.0433626189,"v":728855.8677508995,"t":1706734800}
{"o":1.0433626189,"h":1.0504953669,"l":1.034237718,"c":1.0479796459,"v":544509.3500164781,"t":1706738400}
{"o":1.0479796459,"h":1.0493559803,"l":1.0358333213,"c":1.0411571184,"v":439570.0612607822,"t":1706742000}
{"o":1.0411571184,"h":1.0477120093,"l":1.0310328243,"c":1.0442809127,"v":549106.8277802914,"t":1706745600}
{"o":1.0442809127,"h":1.0459656114,"l":1.0014288741,"c":1.0092887149,"v":832060.8154415245,"t":1706749200}
{"o":1.0092887149,"h":1.0139947361,"l":1.0018527483,"c":1.0111035954,"v":567053.6504477327,"t":1706752800}
{"o":1.0111035954,"h":1.0127206291,"l":1.0005468422,"c":1.0029830134,"v":491464.8519013164,"t":1706756400}
{"o":1.0029830134,"h":1.0111799499,"l":0.9966034143,"c":1.009387587,"v":575763.9449157176,"t":1706760000}
{"o":1.009387587,"h":1.0125053414,"l":1.0020688053,"c":1.0096024902,"v":481014.6958824941,"t":1706763600}
{"o":1.0096024902,"h":1.0170779306,"l":0.9989219986,"c":1.016215321,"v":460931.0043826749,"t":1706767200}
{"o":1.016215321,"h":1.0267064175,"l":1.0133596392,"c":1.0193818865,"v":372697.0978777777,"t":1706770800}
{"o":1.0193818865,"h":1.0232785264,"l":1.014370237,"c":1.0216978755,"v":330707.3750519531,"t":1706774400}
{"o":1.0216978755,"h":1.0305777918,"l":1.0164779555,"c":1.0280822631,"v":380885.4481914534,"t":1706778000}
{"o":1.0280822631,"h":1.0375357989,"l":1.0249869804,"c":1.0328623531,"v":341595.727804534,"t":1706781600}
{"o":1.0328623531,"h":1.0356313266,"l":1.0217934916,"c":1.0241460452,"v":387722.2014397899,"t":1706785200}
{"o":1.0241460452,"h":1.0293855863,"l":1.0197356272,"c":1.0220066702,"v":399029.1102077415,"t":1706788800}
{"o":1.0220066702,"h":1.0300313077,"l":1.0158744479,"c":1.0251406957,"v":356016.3559200246,"t":1706792400}
{"o":1.0251406957,"h":1.0426791363,"l":1.0240970093,"c":1.0381446599,"v":457431.4626609093,"t":1706796000}
{"o":1.0381446599,"h":1.0458675603,"l":1.0298558038,"c":1.0309584042,"v":449673.6392058285,"t":1706799600}
{"o":1.0309584042,"h":1.0348423367,"l":1.0185227769,"c":1.0344931773,"v":461955.4281569499,"t":1706803200}
{"o":1.0344931773,"h":1.0468125007,"l":1.0325268267,"c":1.0405396036,"v":406967.0252344816,"t":1706806800}
{"o":1.0405396036,"h":1.0458352151,"l":1.0351900619,"c":1.0386427521,"v":394822.2450740691,"t":1706810400}
{"o":1.0386427521,"h":1.0513612668,"l":1.0344358498,"c":1.0506404351,"v":372455.9472717063,"t":1706814000}
{"o":1.0506404351,"h":1.0520174884,"l":1.0400890949,"c":1.0434427033,"v":366095.5656880344,"t":1706817600}
{"o":1.0434427033,"h":1.0524744664,"l":1.0424439756,"c":1.0508823244,"v":458839.3317865434,"t":1706821200}
{"o":1.0508823244,"h":1.0519204687,"l":1.0403468866,"c":1.0414241785,"v":330167.6179407946,"t":1706824800}
{"o":1.0414241785,"h":1.051446231,"l":1.0402691656,"c":1.0492821088,"v":332714.7101273989,"t":1706828400}
{"o":1.0492821088,"h":1.0677349949,"l":1.0454440203,"c":1.0604975756,"v":483296.58314827,"t":1706832000}
{"o":1.0604975756,"h":1.0651991827,"l":1.0571767707,"c":1.0582324887,"v":316162.6868195315,"t":1706835600}
{"o":1.0582324887,"h":1.0667144961,"l":1.0526019324,"c":1.0659759556,"v":312308.5287190044,"t":1706839200}
{"o":1.0659759556,"h":1.0730483988,"l":1.0625417316,"c":1.0626570442,"v":270388.3935785933,"t":1706842800}
{"o":1.0626570442,"h":1.0669597545,"l":1.0584645163,"c":1.0623524418,"v":259486.4617879156,"t":1706846400}
{"o":1.0623524418,"h":1.0681626861,"l":1.0560177223,"c":1.0657787085,"v":268780.4686308493,"t":1706850000}
{"o":1.0657787085,"h":1.0766595602,"l":1.0642141819,"c":1.0745822972,"v":227039.2824696765,"t":1706853600}
{"o":1.0745822972,"h":1.0885693965,"l":1.0732599144,"c":1.0857909971,"v":304179.8853404534,"t":1706857200}
{"o":1.0857909971,"h":1.0880260832,"l":1.0721738892,"c":1.076759987,"v":316819.399785143,"t":1706860800}
{"o":1.076759987,"h":1.0864884295,"l":1.0741057227,"c":1.0791319916,"v":286419.7325626496,"t":1706864400}
{"o":1.0791319916,"h":1.0967854483,"l":1.0786032075,"c":1.0940291194,"v":307741.2684979285,"t":1706868000}
{"o":1.0940291194,"h":1.0973601995,"l":1.0887088204,"c":1.0934449469,"v":190413.4971192718,"t":1706871600}
{"o":1.0934449469,"h":1.099598334,"l":1.0870755973,"c":1.087848791,"v":224972.6255244898,"t":1706875200}
{"o":1.087848791,"h":1.0916927252,"l":1.0550711897,"c":1.0594955153,"v":441982.3313917469,"t":1706878800}
{"o":1.0594955153,"h":1.0690800285,"l":1.0568720756,"c":1.0656400936,"v":347741.3777551379,"t":1706882400}
{"o":1.0656400936,"h":1.0906404684,"l":1.0639174183,"c":1.0874848488,"v":432740.3336562858,"t":1706886000}
{"o":1.0874848488,"h":1.0959754025,"l":1.0715513698,"c":1.0731352704,"v":377829.9123817161,"t":1706889600}
{"o":1.0731352704,"h":1.0785848702,"l":1.0637032026,"c":1.0657487789,"v":306671.3384007906,"t":1706893200}
{"o":1.0657487789,"h":1.0657487789,"l":1.055720129,"c":1.0648489945,"v":293444.8619507878,"t":1706896800}
{"o":1.0648489945,"h":1.0673825712,"l":1.0582576977,"c":1.0668682248,"v":242255.3007103463,"t":1706900400}
{"o":1.0668682248,"h":1.0713461199,"l":1.0613118623,"c":1.0637304895,"v":269863.0985483568,"t":1706904000}
{"o":1.0637304895,"h":1.0696900116,"l":1.0627101772,"c":1.0658481256,"v":282860.5283261436,"t":1706907600}
{"o":1.0658481256,"h":1.0773598319,"l":1.064642395,"c":1.0762617456,"v":233090.9183157389,"t":1706911200}
{"o":1.0762617456,"h":1.0814996141,"l":1.0752463695,"c":1.0789316425,"v":269226.1132008649,"t":1706914800}
{"o":1.0789316425,"h":1.0855695065,"l":1.0726227431,"c":1.0737509367,"v":282746.6268593253,"t":1706918400}
{"o":1.0737509367,"h":1.0786629582,"l":1.0687744819,"c":1.0723813378,"v":267828.5493692312,"t":1706922000}
{"o":1.0723813378,"h":1.0743306916,"l":1.064541864,"c":1.0674585651,"v":305444.399508568,"t":1706925600}
{"o":1.0674585651,"h":1.0713083912,"l":1.0641793222,"c":1.0644281628,"v":229491.9674944391,"t":1706929200}
{"o":1.0644281628,"h":1.0707332075,"l":1.0639895028,"c":1.069396211,"v":193134.3304585979,"t":1706932800}
{"o":1.069396211,"h":1.0735542548,"l":1.0660555916,"c":1.0725139806,"v":158018.6242152501,"t":1706936400}
{"o":1.0725139806,"h":1.0737654282,"l":1.0687513993,"c":1.0688323709,"v":131673.4587485273,"t":1706940000}
{"o":1.0688323709,"h":1.0711534976,"l":1.0591153737,"c":1.0623520608,"v":173541.9782241105,"t":1706943600}
{"o":1.0623520608,"h":1.0661004349,"l":1.0558672675,"c":1.057957441,"v":155674.0137191898,"t":1706947200}
{"o":1.057957441,"h":1.0658122791,"l":1.0578401546,"c":1.0647556343,"v":132802.6977727691,"t":1706950800}
{"o":1.0647556343,"h":1.0657772785,"l":1.0598409914,"c":1.0622861776,"v":126149.2468797212,"t":1706954400}
{"o":1.0622861776,"h":1.0623601424,"l":1.0557731693,"c":1.0583530157,"v":131275.1948889066,"t":1706958000}
{"o":1.0583530157,"h":1.0614565272,"l":1.056832923,"c":1.0585283,"v":143347.8927971573,"t":1706961600}
{"o":1.0585283,"h":1.0602210372,"l":1.0492645396,"c":1.0511815768,"v":192076.302101454,"t":1706965200}
{"o":1.0511815768,"h":1.0531643936,"l":1.0464007615,"c":1.0476282822,"v":208788.5126249893,"t":1706968800}
{"o":1.0476282822,"h":1.0548979687,"l":1.0372061039,"c":1.0517060677,"v":289234.7908633727,"t":1706972400}
{"o":1.0517060677,"h":1.0548864973,"l":1.0489224668,"c":1.0489795454,"v":220082.832062942,"t":1706976000}
{"o":1.0489795454,"h":1.0592754301,"l":1.0468195519,"c":1.0560901186,"v":200105.3576777143,"t":1706979600}
{"o":1.0560901186,"h":1.0565484058,"l":1.0437593441,"c":1.0471625745,"v":204498.5986656741,"t":1706983200}
{"o":1.0471625745,"h":1.0531638824,"l":1.0454514823,"c":1.0520921223,"v":182886.7014501461,"t":1706986800}
{"o":1.0520921223,"h":1.0543439129,"l":1.0487069938,"c":1.0511435886,"v":188786.7336643003,"t":1706990400}
{"o":1.0511435886,"h":1.0550841701,"l":1.0474713003,"c":1.0499534174,"v":188250.2565707398,"t":1706994000}
{"o":1.0499534174,"h":1.0562748267,"l":1.0486696047,"c":1.0513109157,"v":247023.8728247282,"t":1706997600}
{"o":1.0513109157,"h":1.0545192946,"l":1.0472177206,"c":1.0512008562,"v":187604.5870401397,"t":1707001200}
{"o":1.0512008562,"h":1.0520164558,"l":1.0406686239,"c":1.0509521151,"v":287014.2594912978,"t":1707004800}
{"o":1.0509521151,"h":1.0571940371,"l":1.0457009332,"c":1.056190295,"v":299979.9611451852,"t":1707008400}
{"o":1.056190295,"h":1.0572418233,"l":1.0527243317,"c":1.0530775308,"v":175207.9748387977,"t":1707012000}
{"o":1.0530775308,"h":1.0597719304,"l":1.0530775308,"c":1.0555651605,"v":159786.2787017773,"t":1707015600}
{"o":1.0555651605,"h":1.0556371619,"l":1.0426072868,"c":1.0466165313,"v":248532.5416499487,"t":1707019200}
{"o":1.0466165313,"h":1.0535188252,"l":1.0446388043,"c":1.0468022882,"v":185652.0818583232,"t":1707022800}
{"o":1.0468022882,"h":1.0498215627,"l":1.0400939012,"c":1.0415879505,"v":195911.3821645222,"t":1707026400}
{"o":1.0415879505,"h":1.0450489635,"l":1.0320144125,"c":1.0348785739,"v":175994.6732851553,"t":1707030000}
{"o":1.0348785739,"h":1.0383467152,"l":1.0339138741,"c":1.0362032137,"v":166608.8520434316,"t":1707033600}
{"o":1.0362032137,"h":1.0476279179,"l":1.0295407343,"c":1.0436574789,"v":216157.7527920226,"t":1707037200}
{"o":1.0436574789,"h":1.0449421804,"l":1.0395622706,"c":1.0423720126,"v":133201.9463774129,"t":1707040800}
{"o":1.0423720126,"h":1.0544907918,"l":1.0408032417,"c":1.0509536963,"v":180758.5881405011,"t":1707044400}
{"o":1.0509536963,"h":1.0556293671,"l":1.0488794796,"c":1.048917228,"v":162606.1530392041,"t":1707048000}
{"o":1.048917228,"h":1.051251737,"l":1.0471234194,"c":1.0492311397,"v":170012.1794483735,"t":1707051600}
{"o":1.0492311397,"h":1.0543184545,"l":1.0455587067,"c":1.0455587067,"v":205096.8338023431,"t":1707055200}
{"o":1.0455587067,"h":1.0489196895,"l":1.0435487435,"c":1.0470860579,"v":203757.1932575277,"t":1707058800}
{"o":1.0470860579,"h":1.0481128746,"l":1.0399696826,"c":1.0455128782,"v":222380.695375471,"t":1707062400}
{"o":1.0455128782,"h":1.0468242097,"l":1.0407357954,"c":1.0409821004,"v":213662.9020302273,"t":1707066000}
{"o":1.0409821004,"h":1.0448223318,"l":1.0338570272,"c":1.0381562911,"v":210726.6051453799,"t":1707069600}
{"o":1.0381562911,"h":1.0393196992,"l":1.0316654158,"c":1.03386833,"v":224750.0569974364,"t":1707073200}
{"o":1.03386833,"h":1.0374597967,"l":1.0261711569,"c":1.0369853379,"v":367062.7097541162,"t":1707076800}
{"o":1.0369853379,"h":1.0405803402,"l":1.0293079965,"c":1.0314597524,"v":208056.0183559498,"t":1707080400}
{"o":1.0314597524,"h":1.036084394,"l":1.0207276417,"c":1.0273338177,"v":241439.2870876085,"t":1707084000}
{"o":1.0273338177,"h":1.0305354847,"l":1.0216634472,"c":1.0242536954,"v":214932.2439764537,"t":1707087600}
{"o":1.0242536954,"h":1.0316837291,"l":1.0209320707,"c":1.0226888007,"v":238245.4889224332,"t":1707091200}
{"o":1.0226888007,"h":1.0232394773,"l":1.0079900264,"c":1.0213367652,"v":266614.3437134919,"t":1707094800}
{"o":1.0213367652,"h":1.0252161635,"l":1.017128516,"c":1.0212189922,"v":150290.6801067155,"t":1707098400}
{"o":1.0212189922,"h":1.030643094,"l":1.0208082984,"c":1.0295516585,"v":169847.7961051007,"t":1707102000}
{"o":1.0295516585,"h":1.0393966325,"l":1.0285009048,"c":1.034891149,"v":305884.3063330108,"t":1707105600}
{"o":1.034891149,"h":1.034891149,"l":1.0275385727,"c":1.0315029165,"v":119042.4482514285,"t":1707109200}
{"o":1.0315029165,"h":1.03787513,"l":1.0302778806,"c":1.036483145,"v":114227.5949070358,"t":1707112800}
{"o":1.036483145,"h":1.0505018468,"l":1.0358801918,"c":1.0468493283,"v":236578.5629669015,"t":1707116400}
{"o":1.0468493283,"h":1.0494571689,"l":1.0398872249,"c":1.0443982125,"v":169303.147793989,"t":1707120000}
{"o":1.0443982125,"h":1.0478746367,"l":1.0395829197,"c":1.0425879604,"v":172396.8328818753,"t":1707123600}
{"o":1.0425879604,"h":1.0535967728,"l":1.0421001738,"c":1.0501238714,"v":189868.0061883919,"t":1707127200}
{"o":1.0501238714,"h":1.0512266891,"l":1.0461421213,"c":1.0496454829,"v":165520.1520962171,"t":1707130800}
{"o":1.0496454829,"h":1.0512947589,"l":1.0440088013,"c":1.0462401357,"v":180688.6067178677,"t":1707134400}
{"o":1.0462401357,"h":1.0581066044,"l":1.0440782616,"c":1.0537804143,"v":264775.1244445457,"t":1707138000}
{"o":1.0537804143,"h":1.0575042768,"l":1.0464888845,"c":1.0476207156,"v":223099.0609671875,"t":1707141600}
{"o":1.0476207156,"h":1.0476207156,"l":1.0214527356,"c":1.0251951952,"v":490184.5618751476,"t":1707145200}
{"o":1.0251951952,"h":1.0322395616,"l":1.0220294399,"c":1.0312503251,"v":276098.1923446415,"t":1707148800}
{"o":1.0312503251,"h":1.0339086279,"l":1.0241791111,"c":1.0258415832,"v":248209.7190650632,"t":1707152400}
{"o":1.0258415832,"h":1.032700249,"l":1.0238789311,"c":1.028388012,"v":270991.6857474654,"t":1707156000}
{"o":1.028388012,"h":1.0351326739,"l":1.0273032866,"c":1.0289742177,"v":227637.3147185863,"t":1707159600}
{"o":1.0289742177,"h":1.0301922869,"l":1.0179234823,"c":1.0281406351,"v":342790.2205328832,"t":1707163200}
{"o":1.0281406351,"h":1.0304547967,"l":1.0170976284,"c":1.0178069338,"v":351386.1133102238,"t":1707166800}
{"o":1.0178069338,"h":1.022300029,"l":1.0105045122,"c":1.0157673436,"v":292566.9871894546,"t":1707170400}
{"o":1.0157673436,"h":1.0285204074,"l":1.0136243362,"c":1.0259708344,"v":236850.1583041949,"t":1707174000}
{"o":1.0259708344,"h":1.0286781096,"l":1.0235663233,"c":1.0248679597,"v":188605.3333063608,"t":1707177600}
{"o":1.0248679597,"h":1.0308211139,"l":1.0204319427,"c":1.0270367301,"v":283353.3078865416,"t":1707181200}
{"o":1.0270367301,"h":1.0365031619,"l":1.0244246176,"c":1.0340927555,"v":232728.6650425617,"t":1707184800}
{"o":1.0340927555,"h":1.0374223064,"l":1.0253715572,"c":1.0295283364,"v":229575.6174874452,"t":1707188400}
{"o":1.0295283364,"h":1.0302555934,"l":1.0220987654,"c":1.0227425148,"v":187321.3777444163,"t":1707192000}
{"o":1.0227425148,"h":1.0252503042,"l":1.0179846386,"c":1.0239123066,"v":168777.2991296902,"t":1707195600}
{"o":1.0239123066,"h":1.026017314,"l":1.0212334301,"c":1.0242681649,"v":119431.0038833623,"t":1707199200}
{"o":1.0242681649,"h":1.0278969324,"l":1.0212354365,"c":1.0265207276,"v":152573.5204846201,"t":1707202800}
{"o":1.0265207276,"h":1.0322860169,"l":1.025727542,"c":1.0313147068,"v":164702.3770196449,"t":1707206400}
{"o":1.0313147068,"h":1.0327611212,"l":1.0267612232,"c":1.0311299499,"v":135139.3271768625,"t":1707210000}
{"o":1.0311299499,"h":1.0311299499,"l":1.0311299499,"c":1.0311299499,"v":0.0,"t":1707213600}
{"o":1.0311299499,"h":1.0311299499,"l":1.0311299499,"c":1.0311299499,"v":0.0,"t":1707217200}
{"o":1.0311299499,"h":1.0311299499,"l":1.0311299499,"c":1.0311299499,"v":0.0,"t":1707220800}
{"o":1.0311299499,"h":1.0311299499,"l":1.0311299499,"c":1.0311299499,"v":0.0,"t":1707224400}
{"o":1.0311299499,"h":1.0311437242,"l":1.0098694523,"c":1.0110528168,"v":109042.1375095206,"t":1707228000}
{"o":1.0110528168,"h":1.027405505,"l":1.0094539159,"c":1.0265789733,"v":476763.0998275406,"t":1707231600}
{"o":1.0265789733,"h":1.0313781802,"l":1.0211241179,"c":1.0219752361,"v":364599.5896156921,"t":1707235200}
{"o":1.0219752361,"h":1.0283953916,"l":1.0202864159,"c":1.0281793914,"v":458454.4849438664,"t":1707238800}
{"o":1.0281793914,"h":1.0358373255,"l":1.0226426959,"c":1.0339370912,"v":294845.5693096853,"t":1707242400}
{"o":1.0339370912,"h":1.0478517031,"l":1.0308412182,"c":1.0468735035,"v":311147.1528685571,"t":1707246000}
{"o":1.0468735035,"h":1.050228614,"l":1.0423163317,"c":1.04399986,"v":302862.7754623019,"t":1707249600}
{"o":1.04399986,"h":1.0449876734,"l":1.0392889285,"c":1.0408837867,"v":227982.0435059351,"t":1707253200}
{"o":1.0408837867,"h":1.0497983847,"l":1.037373883,"c":1.0460533772,"v":253050.824268602,"t":1707256800}
{"o":1.0460533772,"h":1.0474138543,"l":1.0389113092,"c":1.0396216141,"v":227538.7531221563,"t":1707260400}
{"o":1.0396216141,"h":1.0446829609,"l":1.0386536389,"c":1.0410856342,"v":219319.6334864251,"t":1707264000}
{"o":1.0410856342,"h":1.045436976,"l":1.0393154152,"c":1.0418230871,"v":267501.3907203535,"t":1707267600}
{"o":1.0418230871,"h":1.042692443,"l":1.0333969999,"c":1.0342244972,"v":249881.4414159072,"t":1707271200}
{"o":1.0342244972,"h":1.0353130427,"l":1.0245860461,"c":1.0247833915,"v":234624.2761913532,"t":1707274800}
{"o":1.0247833915,"h":1.0275965162,"l":1.0187833198,"c":1.0241357984,"v":248051.5441229618,"t":1707278400}
{"o":1.0241357984,"h":1.0315782691,"l":1.0201363864,"c":1.0285836797,"v":209191.3279920934,"t":1707282000}
{"o":1.0285836797,"h":1.0293219185,"l":1.0254362458,"c":1.0281684119,"v":146368.3902885253,"t":1707285600}
{"o":1.0281684119,"h":1.0297055728,"l":1.0222594083,"c":1.0249693585,"v":145160.3073670597,"t":1707289200}
{"o":1.0249693585,"h":1.0264707077,"l":1.0214955504,"c":1.0218419171,"v":147702.2320166551,"t":1707292800}
{"o":1.0218419171,"h":1.0297842994,"l":1.0185184623,"c":1.0274152108,"v":171907.1747204405,"t":1707296400}
{"o":1.0274152108,"h":1.0275632161,"l":1.0155855385,"c":1.0188489071,"v":173372.8020391815,"t":1707300000}
{"o":1.0188489071,"h":1.0246023902,"l":1.0183230786,"c":1.0210355989,"v":202984.4751543077,"t":1707303600}
{"o":1.0210355989,"h":1.0275725124,"l":1.0203025522,"c":1.0251451578,"v":189889.4843314245,"t":1707307200}
{"o":1.0251451578,"h":1.026851889,"l":1.0207898964,"c":1.0227778193,"v":216890.0491138249,"t":1707310800}
{"o":1.0227778193,"h":1.0320066715,"l":1.0220002982,"c":1.0250816461,"v":406917.0548476485,"t":1707314400}
{"o":1.0250816461,"h":1.0369036886,"l":1.0226908397,"c":1.0322447184,"v":526471.5429105287,"t":1707318000}
{"o":1.0322447184,"h":1.0428156976,"l":1.0313672103,"c":1.0426431007,"v":369678.1934148191,"t":1707321600}
{"o":1.0426431007,"h":1.0519212834,"l":1.0409076517,"c":1.0454767426,"v":390712.2582164942,"t":1707325200}
{"o":1.0454767426,"h":1.0472545509,"l":1.0403127561,"c":1.0461385555,"v":297709.331606147,"t":1707328800}
{"o":1.0461385555,"h":1.0494580554,"l":1.04046015,"c":1.0417809218,"v":238390.497563545,"t":1707332400}
{"o":1.0417809218,"h":1.0595143563,"l":1.0415721615,"c":1.0547992998,"v":437937.03174916,"t":1707336000}
{"o":1.0547992998,"h":1.0834620272,"l":1.0546290095,"c":1.0798276103,"v":507748.0988930998,"t":1707339600}
{"o":1.0798276103,"h":1.0839644657,"l":1.0775021928,"c":1.0829904568,"v":311683.0820614193,"t":1707343200}
{"o":1.0829904568,"h":1.0894291858,"l":1.0808791878,"c":1.0848223045,"v":235823.7002437995,"t":1707346800}
{"o":1.0848223045,"h":1.0969931525,"l":1.0832779365,"c":1.0940289403,"v":329117.3905419991,"t":1707350400}
{"o":1.0940289403,"h":1.0995428952,"l":1.0865256892,"c":1.0970738669,"v":286542.2919226959,"t":1707354000}
{"o":1.0970738669,"h":1.1000483434,"l":1.0916945611,"c":1.0945778889,"v":199544.8170121526,"t":1707357600}
{"o":1.0945778889,"h":1.0987680237,"l":1.0901475123,"c":1.0914251315,"v":147052.5725012216,"t":1707361200}
{"o":1.0914251315,"h":1.0944781259,"l":1.089989572,"c":1.0916117689,"v":215520.9530708373,"t":1707364800}
{"o":1.0916117689,"h":1.0920323678,"l":1.0842147536,"c":1.086260583,"v":218158.6880178855,"t":1707368400}
{"o":1.086260583,"h":1.0890394427,"l":1.0796065865,"c":1.0806839228,"v":253217.0815479351,"t":1707372000}
{"o":1.0806839228,"h":1.0861247203,"l":1.0788608856,"c":1.081774645,"v":178447.3981742209,"t":1707375600}
{"o":1.081774645,"h":1.0945189511,"l":1.0815321151,"c":1.0941858994,"v":160294.2596372234,"t":1707379200}
{"o":1.0941858994,"h":1.0975721704,"l":1.0875252418,"c":1.0916213001,"v":211611.0834746985,"t":1707382800}
{"o":1.0916213001,"h":1.0957049624,"l":1.0905149054,"c":1.0932059508,"v":141397.8049596228,"t":1707386400}
{"o":1.0932059508,"h":1.0939865609,"l":1.0834552792,"c":1.0860583475,"v":175949.7225259965,"t":1707390000}
{"o":1.0860583475,"h":1.0912491421,"l":1.0836775161,"c":1.0866766423,"v":173861.0433682789,"t":1707393600}
{"o":1.0866766423,"h":1.1149875924,"l":1.0860508427,"c":1.1106579528,"v":359602.2030356168,"t":1707397200}
{"o":1.1106579528,"h":1.1262505127,"l":1.1087136991,"c":1.1195228161,"v":491718.4699775809,"t":1707400800}
{"o":1.1195228161,"h":1.1256317738,"l":1.1164095151,"c":1.1246835484,"v":312998.0451139336,"t":1707404400}
{"o":1.1246835484,"h":1.1260407322,"l":1.0965249351,"c":1.1045098337,"v":316235.793597834,"t":1707408000}
{"o":1.1045098337,"h":1.109846236,"l":1.0974039886,"c":1.0990842379,"v":297000.2689609082,"t":1707411600}
{"o":1.0990842379,"h":1.1040764618,"l":1.0939788244,"c":1.1023848176,"v":234874.1948549506,"t":1707415200}
{"o":1.1023848176,"h":1.1049884585,"l":1.0959472376,"c":1.0982917527,"v":209610.6923561073,"t":1707418800}
{"o":1.0982917527,"h":1.1069657504,"l":1.0982124695,"c":1.1056155268,"v":225047.0281634085,"t":1707422400}
{"o":1.1056155268,"h":1.1095244383,"l":1.1004480683,"c":1.1022582873,"v":206549.5145422748,"t":1707426000}
{"o":1.1022582873,"h":1.1051498116,"l":1.0990360629,"c":1.1017526316,"v":170760.0849032618,"t":1707429600}
{"o":1.1017526316,"h":1.1077935465,"l":1.1014875551,"c":1.1033461782,"v":224294.9949902521,"t":1707433200}
{"o":1.1033461782,"h":1.1136794099,"l":1.103262792,"c":1.1095142642,"v":262454.6214108368,"t":1707436800}
{"o":1.1095142642,"h":1.1166406313,"l":1.106961086,"c":1.1161275378,"v":241115.0575008416,"t":1707440400}
{"o":1.1161275378,"h":1.1349614253,"l":1.1145267834,"c":1.1338478424,"v":308346.9055192609,"t":1707444000}
{"o":1.1338478424,"h":1.1356362439,"l":1.118860176,"c":1.119474489,"v":236209.5338718754,"t":1707447600}
{"o":1.119474489,"h":1.1254394758,"l":1.1143324817,"c":1.1199312827,"v":192651.34065306,"t":1707451200}
{"o":1.1199312827,"h":1.1279902504,"l":1.1177234773,"c":1.1272085916,"v":163996.8846131678,"t":1707454800}
{"o":1.1272085916,"h":1.1278450851,"l":1.1211720032,"c":1.1247166727,"v":143428.0681587175,"t":1707458400}
{"o":1.1247166727,"h":1.1349194926,"l":1.1240905375,"c":1.1304605825,"v":164573.9514342707,"t":1707462000}
{"o":1.1304605825,"h":1.1401030147,"l":1.1286471901,"c":1.1397297242,"v":199507.4525848564,"t":1707465600}
{"o":1.1397297242,"h":1.1418023573,"l":1.1269317182,"c":1.1297038699,"v":310948.5098337573,"t":1707469200}
{"o":1.1297038699,"h":1.1339907519,"l":1.1274676891,"c":1.1324379267,"v":178949.5783400885,"t":1707472800}
{"o":1.1324379267,"h":1.1381411517,"l":1.1205580729,"c":1.1363655554,"v":324550.7848657321,"t":1707476400}
{"o":1.1363655554,"h":1.1474324254,"l":1.1313954861,"c":1.1343763581,"v":454121.0094849848,"t":1707480000}
{"o":1.1343763581,"h":1.1372189202,"l":1.1277441805,"c":1.1367714182,"v":302285.471085866,"t":1707483600}
{"o":1.1367714182,"h":1.1432071152,"l":1.1220456907,"c":1.1260762198,"v":450966.8051953999,"t":1707487200}
{"o":1.1260762198,"h":1.1356372265,"l":1.1175499425,"c":1.1336596824,"v":364176.1702164558,"t":1707490800}
{"o":1.1336596824,"h":1.1376704636,"l":1.1206620726,"c":1.126952827,"v":384973.2328024591,"t":1707494400}
{"o":1.126952827,"h":1.1320424615,"l":1.1241903158,"c":1.130460159,"v":264289.7405745501,"t":1707498000}
{"o":1.130460159,"h":1.1427883182,"l":1.1288113996,"c":1.1347721965,"v":325602.4024593006,"t":1707501600}
{"o":1.1347721965,"h":1.1370089719,"l":1.1263178093,"c":1.1273762772,"v":279342.6965484209,"t":1707505200}
{"o":1.1273762772,"h":1.1348044156,"l":1.1264263294,"c":1.1291038918,"v":217217.2618680355,"t":1707508800}
{"o":1.1291038918,"h":1.1701492943,"l":1.1283220586,"c":1.1693581185,"v":355594.8731952437,"t":1707512400}
{"o":1.1693581185,"h":1.1709248966,"l":1.1531038464,"c":1.1579121946,"v":342529.2017122663,"t":1707516000}
{"o":1.1579121946,"h":1.1623981199,"l":1.1456337021,"c":1.1482606988,"v":296849.077113366,"t":1707519600}
{"o":1.1482606988,"h":1.1610344903,"l":1.1476252547,"c":1.1549442755,"v":240162.290523571,"t":1707523200}
{"o":1.1549442755,"h":1.1709393306,"l":1.1534340871,"c":1.1685026467,"v":233416.0329828667,"t":1707526800}
{"o":1.1685026467,"h":1.1790091623,"l":1.1674866444,"c":1.1732888717,"v":238984.8217937978,"t":1707530400}
{"o":1.1732888717,"h":1.1882907421,"l":1.1732888717,"c":1.1880240006,"v":266792.4206260112,"t":1707534000}
{"o":1.1880240006,"h":1.1916702004,"l":1.1793129817,"c":1.1832091858,"v":230359.1545899513,"t":1707537600}
{"o":1.1832091858,"h":1.1858862722,"l":1.1794416863,"c":1.1827272582,"v":155773.6384023697,"t":1707541200}
{"o":1.1827272582,"h":1.1832967245,"l":1.1684866791,"c":1.1700938658,"v":177519.8726221079,"t":1707544800}
{"o":1.1700938658,"h":1.1733630057,"l":1.1670544514,"c":1.1692281154,"v":131013.1001315539,"t":1707548400}
{"o":1.1692281154,"h":1.1772050436,"l":1.1617580757,"c":1.1617860093,"v":150910.0084626107,"t":1707552000}
{"o":1.1617860093,"h":1.1723128149,"l":1.1614293985,"c":1.1701557126,"v":197010.3087458715,"t":1707555600}
{"o":1.1701557126,"h":1.1709776508,"l":1.1519975702,"c":1.152887424,"v":194929.5710593176,"t":1707559200}
{"o":1.152887424,"h":1.1637143056,"l":1.1519548272,"c":1.1607855143,"v":167510.7056038912,"t":1707562800}
{"o":1.1607855143,"h":1.1616775694,"l":1.1541901314,"c":1.1576777588,"v":147390.9799312019,"t":1707566400}
{"o":1.1576777588,"h":1.1603209093,"l":1.1508257509,"c":1.1599972972,"v":169183.4214987597,"t":1707570000}
{"o":1.1599972972,"h":1.1668029502,"l":1.1593871748,"c":1.1621765384,"v":173367.8541124538,"t":1707573600}
{"o":1.1621765384,"h":1.1682160738,"l":1.1615659539,"c":1.1653972729,"v":175884.5127010279,"t":1707577200}
{"o":1.1653972729,"h":1.1665234153,"l":1.1592234582,"c":1.1641353376,"v":195292.6740491174,"t":1707580800}
{"o":1.1641353376,"h":1.1666641812,"l":1.1575225197,"c":1.1582675223,"v":190791.6890635199,"t":1707584400}
{"o":1.1582675223,"h":1.1752147572,"l":1.1577338562,"c":1.1725420753,"v":180238.772969674,"t":1707588000}
{"o":1.1725420753,"h":1.1763900192,"l":1.1691766864,"c":1.1722405766,"v":169361.5053293172,"t":1707591600}
{"o":1.1722405766,"h":1.1850247174,"l":1.1682413403,"c":1.1732751156,"v":253622.8248799175,"t":1707595200}
{"o":1.1732751156,"h":1.1840214402,"l":1.1715616542,"c":1.1795483811,"v":271808.3320401617,"t":1707598800}
{"o":1.1795483811,"h":1.1809053059,"l":1.1668562597,"c":1.174055125,"v":209871.9575509311,"t":1707602400}
{"o":1.174055125,"h":1.1788902066,"l":1.1673366315,"c":1.1704149416,"v":167225.0578058804,"t":1707606000}
{"o":1.1704149416,"h":1.1733297814,"l":1.1640292567,"c":1.168658623,"v":184348.167816677,"t":1707609600}
{"o":1.168658623,"h":1.1693558062,"l":1.158268859,"c":1.1620734915,"v":197419.6534898124,"t":1707613200}
{"o":1.1620734915,"h":1.1654848994,"l":1.1573697753,"c":1.1600873635,"v":152419.1648004731,"t":1707616800}
{"o":1.1600873635,"h":1.1775292682,"l":1.1599620382,"c":1.1747735452,"v":175109.1459853468,"t":1707620400}
{"o":1.1747735452,"h":1.1798517681,"l":1.1704765103,"c":1.1731450052,"v":154688.286399363,"t":1707624000}
{"o":1.1731450052,"h":1.1752013244,"l":1.1681058149,"c":1.170541967,"v":147827.8447071254,"t":1707627600}
{"o":1.170541967,"h":1.1746045065,"l":1.1669875076,"c":1.1729081309,"v":121456.4316618918,"t":1707631200}
{"o":1.1729081309,"h":1.1781735911,"l":1.168250154,"c":1.1722542042,"v":144559.4859264024,"t":1707634800}
{"o":1.1722542042,"h":1.1752118116,"l":1.1690103526,"c":1.1705956413,"v":135404.885961745,"t":1707638400}
{"o":1.1705956413,"h":1.1823335052,"l":1.1703777797,"c":1.1807589763,"v":150950.7000564967,"t":1707642000}
{"o":1.1807589763,"h":1.1841630904,"l":1.1659317034,"c":1.1737549513,"v":205849.9961315126,"t":1707645600}
{"o":1.1737549513,"h":1.1791922424,"l":1.1715710607,"c":1.1779732687,"v":134432.2013957885,"t":1707649200}
{"o":1.1779732687,"h":1.187830538,"l":1.1765046445,"c":1.1771212694,"v":215941.3384278429,"t":1707652800}
{"o":1.1771212694,"h":1.179885359,"l":1.1713888201,"c":1.1722009284,"v":165802.6926806445,"t":1707656400}
{"o":1.1722009284,"h":1.1765529947,"l":1.1673481499,"c":1.175853296,"v":190371.4705375732,"t":1707660000}
{"o":1.175853296,"h":1.1761484116,"l":1.1673727092,"c":1.1683235988,"v":189037.022497128,"t":1707663600}
{"o":1.1683235988,"h":1.1696255094,"l":1.1605827121,"c":1.1640938559,"v":230387.6595052144,"t":1707667200}
{"o":1.1640938559,"h":1.1711969394,"l":1.1630013154,"c":1.1688560085,"v":238711.083561828,"t":1707670800}
{"o":1.1688560085,"h":1.1693915101,"l":1.1573850744,"c":1.1635061988,"v":228139.2190347828,"t":1707674400}
{"o":1.1635061988,"h":1.1662817752,"l":1.1601169952,"c":1.1617937065,"v":192103.700136133,"t":1707678000}
{"o":1.1617937065,"h":1.167983517,"l":1.1517071493,"c":1.1519524937,"v":269539.9899787031,"t":1707681600}
{"o":1.1519524937,"h":1.1576533324,"l":1.1512857832,"c":1.1527876934,"v":191716.3930846407,"t":1707685200}
{"o":1.1527876934,"h":1.1573168929,"l":1.1515750363,"c":1.1542456947,"v":164085.0387442431,"t":1707688800}
{"o":1.1542456947,"h":1.1556072293,"l":1.1509643521,"c":1.1535454746,"v":162925.564792737,"t":1707692400}
{"o":1.1535454746,"h":1.1727885793,"l":1.1526548256,"c":1.1663293195,"v":232570.9745332803,"t":1707696000}
{"o":1.1663293195,"h":1.1669984841,"l":1.1557581236,"c":1.1593146149,"v":194368.2934267515,"t":1707699600}
{"o":1.1593146149,"h":1.1614147298,"l":1.125749161,"c":1.1367496801,"v":346747.1811663011,"t":1707703200}
{"o":1.1367496801,"h":1.1458786358,"l":1.1332018787,"c":1.1407109905,"v":153454.2060095526,"t":1707706800}
{"o":1.1407109905,"h":1.1409637415,"l":1.1329788024,"c":1.1337441964,"v":161400.4170621539,"t":1707710400}
{"o":1.1337441964,"h":1.1386295792,"l":1.1311326821,"c":1.132540748,"v":182813.5660905588,"t":1707714000}
{"o":1.132540748,"h":1.1361997883,"l":1.1236269662,"c":1.1311266911,"v":183195.7661630193,"t":1707717600}
{"o":1.1311266911,"h":1.1418110033,"l":1.1311242662,"c":1.1369363277,"v":153289.0372845801,"t":1707721200}
{"o":1.1369363277,"h":1.1412836245,"l":1.1321518505,"c":1.1348816716,"v":140393.9936458068,"t":1707724800}
{"o":1.1348816716,"h":1.1358406746,"l":1.1226198542,"c":1.1243610193,"v":213237.1917386305,"t":1707728400}
{"o":1.1243610193,"h":1.1292437702,"l":1.119294901,"c":1.1217924192,"v":226327.0001383994,"t":1707732000}
{"o":1.1217924192,"h":1.1230814654,"l":1.1108176999,"c":1.1181161872,"v":229052.4213433818,"t":1707735600}
{"o":1.1181161872,"h":1.1241522303,"l":1.1137676384,"c":1.1216193162,"v":194608.8863052232,"t":1707739200}
{"o":1.1216193162,"h":1.1236650545,"l":1.117679899,"c":1.1214857735,"v":156211.0477574106,"t":1707742800}
{"o":1.1214857735,"h":1.1455975143,"l":1.1210302406,"c":1.1446692889,"v":274093.6238714193,"t":1707746400}
{"o":1.1446692889,"h":1.1701462474,"l":1.1396621055,"c":1.1687872228,"v":577730.8518807861,"t":1707750000}
{"o":1.1687872228,"h":1.1721631541,"l":1.1555336897,"c":1.1670860443,"v":451702.0976698094,"t":1707753600}
{"o":1.1670860443,"h":1.1888916244,"l":1.1653011829,"c":1.1785441389,"v":583647.1987239617,"t":1707757200}
{"o":1.1785441389,"h":1.1874821608,"l":1.1765740161,"c":1.1773471379,"v":443988.8995022909,"t":1707760800}
{"o":1.1773471379,"h":1.1934035419,"l":1.1742945102,"c":1.1784818253,"v":430880.1033341449,"t":1707764400}
{"o":1.1784818253,"h":1.190753959,"l":1.1779663812,"c":1.1903315961,"v":320579.9409668423,"t":1707768000}
{"o":1.1903315961,"h":1.1996651465,"l":1.1816665752,"c":1.1836884983,"v":433740.8294885015,"t":1707771600}
{"o":1.1836884983,"h":1.1980014692,"l":1.1833947644,"c":1.1978684313,"v":269200.0455683631,"t":1707775200}
{"o":1.1978684313,"h":1.2046602817,"l":1.1916428337,"c":1.1991973272,"v":224112.9909653728,"t":1707778800}
{"o":1.1991973272,"h":1.234095387,"l":1.1991973272,"c":1.2240792345,"v":426366.9797403433,"t":1707782400}
{"o":1.2240792345,"h":1.228813751,"l":1.2183393996,"c":1.226722422,"v":346048.2954790335,"t":1707786000}
{"o":1.226722422,"h":1.2285027334,"l":1.2142533065,"c":1.2186696182,"v":237783.2366937407,"t":1707789600}
{"o":1.2186696182,"h":1.2238136739,"l":1.2110735971,"c":1.2131724388,"v":201462.3639810075,"t":1707793200}
{"o":1.2131724388,"h":1.2263169661,"l":1.213014285,"c":1.2222103367,"v":196954.594378439,"t":1707796800}
{"o":1.2222103367,"h":1.2251543376,"l":1.2197386617,"c":1.2248563192,"v":159700.4468105576,"t":1707800400}
{"o":1.2248563192,"h":1.2300098596,"l":1.2197493721,"c":1.2213242738,"v":181073.0365009807,"t":1707804000}
{"o":1.2213242738,"h":1.2277057911,"l":1.2182382274,"c":1.2237356073,"v":221819.5496640018,"t":1707807600}
{"o":1.2237356073,"h":1.2349453165,"l":1.2214618899,"c":1.2299966316,"v":165169.4323859489,"t":1707811200}
{"o":1.2299966316,"h":1.2317703683,"l":1.2232980007,"c":1.231125029,"v":154951.2207902336,"t":1707814800}
{"o":1.231125029,"h":1.2311344599,"l":1.2162530857,"c":1.2180309352,"v":110318.1010358989,"t":1707818400}
{"o":1.2180309352,"h":1.2248506734,"l":1.2111604943,"c":1.2248506734,"v":200302.1674580252,"t":1707822000}
{"o":1.2248506734,"h":1.225463565,"l":1.2159041687,"c":1.2187568217,"v":202411.2962763457,"t":1707825600}
{"o":1.2187568217,"h":1.2227567762,"l":1.1924036693,"c":1.203494644,"v":415943.039502273,"t":1707829200}
{"o":1.203494644,"h":1.2083949102,"l":1.1731638509,"c":1.1792883025,"v":632932.2135064534,"t":1707832800}
{"o":1.1792883025,"h":1.1918305213,"l":1.1707958312,"c":1.1841519034,"v":330844.3170662347,"t":1707836400}
{"o":1.1841519034,"h":1.1872771531,"l":1.1638188443,"c":1.1646573661,"v":260327.1640649872,"t":1707840000}
{"o":1.1646573661,"h":1.1842120459,"l":1.1629524057,"c":1.1833151072,"v":285765.5923446594,"t":1707843600}
{"o":1.1833151072,"h":1.2022051325,"l":1.1821482806,"c":1.1959956016,"v":265741.0558597274,"t":1707847200}
{"o":1.1959956016,"h":1.2059348359,"l":1.1907867827,"c":1.1975318706,"v":339500.7098697991,"t":1707850800}
{"o":1.1975318706,"h":1.2120604706,"l":1.1971654987,"c":1.2084863177,"v":252742.9698436889,"t":1707854400}
{"o":1.2084863177,"h":1.2218404828,"l":1.2053005599,"c":1.2132995206,"v":279385.1336969837,"t":1707858000}
{"o":1.2132995206,"h":1.2175566913,"l":1.20146625,"c":1.2034885959,"v":214792.3429491601,"t":1707861600}
{"o":1.2034885959,"h":1.2098592177,"l":1.1985559032,"c":1.2077881242,"v":178029.2831071266,"t":1707865200}
{"o":1.2077881242,"h":1.2085156244,"l":1.1887815345,"c":1.1942000377,"v":203256.7018128961,"t":1707868800}
{"o":1.1942000377,"h":1.2010675407,"l":1.1886484673,"c":1.1944227245,"v":188450.2608782237,"t":1707872400}
{"o":1.1944227245,"h":1.198010063,"l":1.1893867542,"c":1.1944251966,"v":171650.3104932106,"t":1707876000}
{"o":1.1944251966,"h":1.205056146,"l":1.1933260058,"c":1.2013091437,"v":159981.2201269259,"t":1707879600}
{"o":1.2013091437,"h":1.2039976614,"l":1.1943722341,"c":1.1981965002,"v":183594.8240048591,"t":1707883200}
{"o":1.1981965002,"h":1.2157971787,"l":1.1977032782,"c":1.2124296424,"v":201829.7521078002,"t":1707886800}
{"o":1.2124296424,"h":1.2128763536,"l":1.2065436795,"c":1.2081484543,"v":145143.9541383839,"t":1707890400}
{"o":1.2081484543,"h":1.2166339889,"l":1.2078750336,"c":1.2139637522,"v":128808.0972111997,"t":1707894000}
{"o":1.2139637522,"h":1.2318716746,"l":1.2097373274,"c":1.231549404,"v":181692.4431003505,"t":1707897600}
{"o":1.231549404,"h":1.2489865884,"l":1.2288385115,"c":1.2459202404,"v":407613.3921653259,"t":1707901200}
{"o":1.2459202404,"h":1.2473479078,"l":1.2344075536,"c":1.2387759003,"v":233480.792845447,"t":1707904800}
{"o":1.2387759003,"h":1.2446028391,"l":1.2285104924,"c":1.2416448887,"v":212982.4019990373,"t":1707908400}
{"o":1.2416448887,"h":1.2464726439,"l":1.235310768,"c":1.2391191047,"v":231781.2588333989,"t":1707912000}
{"o":1.2391191047,"h":1.2673431915,"l":1.2386516316,"c":1.2666267555,"v":363724.806592491,"t":1707915600}
{"o":1.2666267555,"h":1.2733483898,"l":1.2591244035,"c":1.2660249651,"v":369612.3228563353,"t":1707919200}
{"o":1.2660249651,"h":1.2674081149,"l":1.2454929467,"c":1.2553746248,"v":371737.0131925981,"t":1707922800}
{"o":1.2553746248,"h":1.2563328548,"l":1.2423124135,"c":1.2475955823,"v":299815.4826851818,"t":1707926400}
{"o":1.2475955823,"h":1.253104599,"l":1.2398838893,"c":1.2438026662,"v":250981.5690665787,"t":1707930000}
{"o":1.2438026662,"h":1.2453828008,"l":1.2353416578,"c":1.2416097476,"v":229017.9865934095,"t":1707933600}
{"o":1.2416097476,"h":1.2512075358,"l":1.2374332624,"c":1.2469172433,"v":252928.5154282481,"t":1707937200}
{"o":1.2469172433,"h":1.2538389233,"l":1.2452311756,"c":1.2491897444,"v":234621.0546714463,"t":1707940800}
{"o":1.2491897444,"h":1.2575291942,"l":1.2403385902,"c":1.2559551807,"v":255569.9189577014,"t":1707944400}
{"o":1.2559551807,"h":1.2594030932,"l":1.2511190574,"c":1.2583916673,"v":234385.9242137929,"t":1707948000}
{"o":1.2583916673,"h":1.2602797458,"l":1.2535557207,"c":1.2560324722,"v":229885.9067393694,"t":1707951600}
{"o":1.2560324722,"h":1.2709924966,"l":1.2430172475,"c":1.2669179453,"v":355043.8621262769,"t":1707955200}
{"o":1.2669179453,"h":1.2676257026,"l":1.2453909627,"c":1.2515386852,"v":308950.2142937471,"t":1707958800}
{"o":1.2515386852,"h":1.2594786754,"l":1.2497763792,"c":1.2532529255,"v":222814.6198888593,"t":1707962400}
{"o":1.2532529255,"h":1.2635046504,"l":1.2529273666,"c":1.2595916598,"v":215073.9458574557,"t":1707966000}
{"o":1.2595916598,"h":1.2595916598,"l":1.2467859421,"c":1.2491296245,"v":198384.2645697694,"t":1707969600}
{"o":1.2491296245,"h":1.2512554516,"l":1.2360743577,"c":1.2395224607,"v":211692.8141712567,"t":1707973200}
{"o":1.2395224607,"h":1.2427523442,"l":1.2325816138,"c":1.2357092596,"v":185926.7187121476,"t":1707976800}
{"o":1.2357092596,"h":1.2436337453,"l":1.2336099494,"c":1.2355682845,"v":184976.4286657579,"t":1707980400}
{"o":1.2355682845,"h":1.2420768838,"l":1.232388178,"c":1.2411724747,"v":201741.1733336744,"t":1707984000}
{"o":1.2411724747,"h":1.2498820557,"l":1.2391760781,"c":1.2493706591,"v":182272.754081583,"t":1707987600}
{"o":1.2493706591,"h":1.2577556093,"l":1.2480479163,"c":1.2533945004,"v":196855.1195256496,"t":1707991200}
{"o":1.2533945004,"h":1.2551985414,"l":1.2421945222,"c":1.2463881746,"v":209392.4151518751,"t":1707994800}
{"o":1.2463881746,"h":1.2530259667,"l":1.2367853232,"c":1.2457587247,"v":255186.9974055581,"t":1707998400}
{"o":1.2457587247,"h":1.2493424751,"l":1.2379943727,"c":1.2462248583,"v":227396.1955698806,"t":1708002000}
{"o":1.2462248583,"h":1.2588885664,"l":1.240895858,"c":1.2546160678,"v":302676.2532441386,"t":1708005600}
{"o":1.2546160678,"h":1.257466079,"l":1.2146379501,"c":1.2242286532,"v":598986.4644903581,"t":1708009200}
{"o":1.2242286532,"h":1.2350356438,"l":1.2123693646,"c":1.2258060099,"v":447127.5751151008,"t":1708012800}
{"o":1.2258060099,"h":1.228704903,"l":1.2161627149,"c":1.2168952129,"v":862811.2966784284,"t":1708016400}
{"o":1.2168952129,"h":1.2246142798,"l":1.2145647883,"c":1.2197445053,"v":285601.2578031134,"t":1708020000}
{"o":1.2197445053,"h":1.2284277353,"l":1.2153713747,"c":1.2249010516,"v":294026.2312234592,"t":1708023600}
{"o":1.2249010516,"h":1.2285660192,"l":1.2141571233,"c":1.215063479,"v":265726.2965383358,"t":1708027200}
{"o":1.215063479,"h":1.2216440937,"l":1.2010461958,"c":1.2031098066,"v":332701.5345909963,"t":1708030800}
{"o":1.2031098066,"h":1.2142437554,"l":1.1981067409,"c":1.2031325771,"v":340085.3072014087,"t":1708034400}
{"o":1.2031325771,"h":1.221288782,"l":1.2012910734,"c":1.2194411461,"v":216951.4305484102,"t":1708038000}
{"o":1.2194411461,"h":1.2214068955,"l":1.2058056571,"c":1.216918335,"v":251066.1509493861,"t":1708041600}
{"o":1.216918335,"h":1.2196353372,"l":1.2083405033,"c":1.2185444291,"v":226426.5366587288,"t":1708045200}
{"o":1.2185444291,"h":1.2258451132,"l":1.2137442953,"c":1.2248074291,"v":196570.3252256716,"t":1708048800}
{"o":1.2248074291,"h":1.227208656,"l":1.2185428231,"c":1.2230230006,"v":167565.753201657,"t":1708052400}
{"o":1.2230230006,"h":1.224203609,"l":1.2150452794,"c":1.2166340124,"v":160103.8068747465,"t":1708056000}
{"o":1.2166340124,"h":1.2174447375,"l":1.2123161738,"c":1.2144058489,"v":150720.5099680359,"t":1708059600}
{"o":1.2144058489,"h":1.217314223,"l":1.2069245515,"c":1.2085370392,"v":169580.7762955524,"t":1708063200}
{"o":1.2085370392,"h":1.2106288658,"l":1.1961200648,"c":1.196841094,"v":381416.082544613,"t":1708066800}
{"o":1.196841094,"h":1.2037541382,"l":1.1906022101,"c":1.193061631,"v":276403.74411436,"t":1708070400}
{"o":1.193061631,"h":1.1971600296,"l":1.1822472216,"c":1.1943461541,"v":254131.3224905118,"t":1708074000}
{"o":1.1943461541,"h":1.2073669317,"l":1.1900816877,"c":1.2064595271,"v":191763.8762497411,"t":1708077600}
{"o":1.2064595271,"h":1.2094340275,"l":1.2011811453,"c":1.2036834283,"v":143955.1326448648,"t":1708081200}
{"o":1.2036834283,"h":1.2150289213,"l":1.1993668329,"c":1.2136170247,"v":170830.9101970075,"t":1708084800}
{"o":1.2136170247,"h":1.2143588654,"l":1.1996032298,"c":1.2057006597,"v":258668.7498670271,"t":1708088400}
{"o":1.2057006597,"h":1.2078190008,"l":1.1721679706,"c":1.1783122093,"v":446511.4900138643,"t":1708092000}
{"o":1.1783122093,"h":1.1784127362,"l":1.159731397,"c":1.1773806429,"v":461656.2953059889,"t":1708095600}
{"o":1.1773806429,"h":1.1851541577,"l":1.168827995,"c":1.1734266076,"v":308427.527545493,"t":1708099200}
{"o":1.1734266076,"h":1.1749773182,"l":1.1672644709,"c":1.1693908031,"v":284730.7190338145,"t":1708102800}
{"o":1.1693908031,"h":1.1744884904,"l":1.1609508526,"c":1.1726903372,"v":320780.9864307086,"t":1708106400}
{"o":1.1726903372,"h":1.1777731776,"l":1.1634360231,"c":1.1668791223,"v":228970.777492157,"t":1708110000}
{"o":1.1668791223,"h":1.1754298244,"l":1.1638128395,"c":1.1754251564,"v":223001.1841443331,"t":1708113600}
{"o":1.1754251564,"h":1.1790206192,"l":1.1692367613,"c":1.1761267186,"v":210471.7642959941,"t":1708117200}
{"o":1.1761267186,"h":1.1789821262,"l":1.1715667002,"c":1.1782012144,"v":164986.6715009354,"t":1708120800}
{"o":1.1782012144,"h":1.1888364929,"l":1.1769912165,"c":1.1850122247,"v":250163.7250313257,"t":1708124400}
{"o":1.1850122247,"h":1.1926777025,"l":1.1824904125,"c":1.1871468024,"v":170000.732381908,"t":1708128000}
{"o":1.1871468024,"h":1.1898570304,"l":1.1731081527,"c":1.1785807448,"v":171597.5676386596,"t":1708131600}
{"o":1.1785807448,"h":1.1807470727,"l":1.17305355,"c":1.1781502305,"v":196144.0561264298,"t":1708135200}
{"o":1.1781502305,"h":1.1822888283,"l":1.1718364718,"c":1.179620528,"v":135244.3242356524,"t":1708138800}
{"o":1.179620528,"h":1.1805245977,"l":1.1733610349,"c":1.1740418182,"v":136440.8429022341,"t":1708142400}
{"o":1.1740418182,"h":1.1753218951,"l":1.1665002537,"c":1.1751884165,"v":175147.8617186646,"t":1708146000}
{"o":1.1751884165,"h":1.1788861303,"l":1.1737510766,"c":1.1765449339,"v":137164.7475535009,"t":1708149600}
{"o":1.1765449339,"h":1.1852554128,"l":1.1756854324,"c":1.1841612902,"v":126329.5395213119,"t":1708153200}
{"o":1.1841612902,"h":1.1893710602,"l":1.1714664527,"c":1.1738295588,"v":185190.6032069376,"t":1708156800}
{"o":1.1738295588,"h":1.1758409456,"l":1.1653015187,"c":1.167179545,"v":157115.6090817016,"t":1708160400}
{"o":1.167179545,"h":1.1731027225,"l":1.1636991106,"c":1.1727738874,"v":171240.5319594568,"t":1708164000}
{"o":1.1727738874,"h":1.1779456907,"l":1.1716709436,"c":1.174362876,"v":133149.5327928575,"t":1708167600}
{"o":1.174362876,"h":1.175911726,"l":1.1699299503,"c":1.1702247278,"v":133927.0736131129,"t":1708171200}
{"o":1.1702247278,"h":1.1702318749,"l":1.1460749442,"c":1.1479150651,"v":367035.608479324,"t":1708174800}
{"o":1.1479150651,"h":1.1513456851,"l":1.134689041,"c":1.148294406,"v":415677.4881087266,"t":1708178400}
{"o":1.148294406,"h":1.1549475111,"l":1.1419492649,"c":1.151151805,"v":240417.6995176751,"t":1708182000}
{"o":1.151151805,"h":1.1525984115,"l":1.1431546557,"c":1.1485789564,"v":176627.2656305812,"t":1708185600}
{"o":1.1485789564,"h":1.157624799,"l":1.1481052474,"c":1.1560413588,"v":243692.6552297321,"t":1708189200}
{"o":1.1560413588,"h":1.1564711731,"l":1.1515136051,"c":1.1538682012,"v":151537.4403072387,"t":1708192800}
{"o":1.1538682012,"h":1.159893779,"l":1.1518380283,"c":1.1593626065,"v":158696.6896180239,"t":1708196400}
{"o":1.1593626065,"h":1.1646375532,"l":1.1568886192,"c":1.1634887678,"v":161629.6163824727,"t":1708200000}
{"o":1.1634887678,"h":1.1769354454,"l":1.1596296328,"c":1.1730463842,"v":201429.9604937776,"t":1708203600}
{"o":1.1730463842,"h":1.1767182128,"l":1.1709000166,"c":1.1727494595,"v":164081.6797637751,"t":1708207200}
{"o":1.1727494595,"h":1.1732755701,"l":1.1681894244,"c":1.1691381839,"v":123503.2750198547,"t":1708210800}
{"o":1.1691381839,"h":1.177802144,"l":1.1666291845,"c":1.1718679914,"v":293320.0886355736,"t":1708214400}
{"o":1.1718679914,"h":1.1768654481,"l":1.1601779972,"c":1.1625339164,"v":161382.287654429,"t":1708218000}
{"o":1.1625339164,"h":1.1653726655,"l":1.1542170467,"c":1.1562968459,"v":194477.3044700121,"t":1708221600}
{"o":1.1562968459,"h":1.1643690407,"l":1.1553484031,"c":1.1635794163,"v":151267.5434976493,"t":1708225200}
{"o":1.1635794163,"h":1.1717502449,"l":1.1633094269,"c":1.1699186565,"v":165183.7765407788,"t":1708228800}
{"o":1.1699186565,"h":1.1771464532,"l":1.1692431786,"c":1.1753699642,"v":147827.3825671864,"t":1708232400}
{"o":1.1753699642,"h":1.1763172923,"l":1.1605698058,"c":1.1655020199,"v":150543.5227081439,"t":1708236000}
{"o":1.1655020199,"h":1.1765797414,"l":1.1628371379,"c":1.1724631611,"v":153689.8421622009,"t":1708239600}
{"o":1.1724631611,"h":1.1744677044,"l":1.1684630058,"c":1.1734231447,"v":117049.0765955838,"t":1708243200}
{"o":1.1734231447,"h":1.1908964384,"l":1.1730717628,"c":1.1901767154,"v":194197.6329224814,"t":1708246800}
{"o":1.1901767154,"h":1.213798009,"l":1.1897095841,"c":1.1963946868,"v":331539.6513790801,"t":1708250400}
{"o":1.1963946868,"h":1.2042195291,"l":1.1922347319,"c":1.2002350919,"v":147969.2385363639,"t":1708254000}
{"o":1.2002350919,"h":1.2031217098,"l":1.1882129415,"c":1.1894241605,"v":168307.6986711358,"t":1708257600}
{"o":1.1894241605,"h":1.1957986574,"l":1.1891447073,"c":1.1939563222,"v":168380.3621890369,"t":1708261200}
{"o":1.1939563222,"h":1.2072765723,"l":1.1939357199,"c":1.2035233854,"v":210257.9258673961,"t":1708264800}
{"o":1.2035233854,"h":1.2064508944,"l":1.2001134765,"c":1.2055438051,"v":216325.0010709511,"t":1708268400}
{"o":1.2055438051,"h":1.2149050234,"l":1.199120912,"c":1.2091585369,"v":288967.9157858267,"t":1708272000}
{"o":1.2091585369,"h":1.2244352229,"l":1.2089909022,"c":1.2159378317,"v":320187.9865119433,"t":1708275600}
{"o":1.2159378317,"h":1.2195359304,"l":1.2091523687,"c":1.2179104646,"v":213393.3383472781,"t":1708279200}
{"o":1.2179104646,"h":1.2192668747,"l":1.2077779426,"c":1.2104032307,"v":209193.8394885375,"t":1708282800}
{"o":1.2104032307,"h":1.2148793063,"l":1.2011421012,"c":1.2069576325,"v":205060.9574170759,"t":1708286400}
{"o":1.2069576325,"h":1.2171042023,"l":1.2066740837,"c":1.2131238736,"v":186563.8035661403,"t":1708290000}
{"o":1.2131238736,"h":1.2194240569,"l":1.2059288621,"c":1.2106123563,"v":248196.2607729377,"t":1708293600}
{"o":1.2106123563,"h":1.2147220324,"l":1.2023181083,"c":1.2047561541,"v":201931.7198449668,"t":1708297200}
{"o":1.2047561541,"h":1.2116468794,"l":1.2026806574,"c":1.2058954706,"v":223960.7980698711,"t":1708300800}
{"o":1.2058954706,"h":1.2061338462,"l":1.1989887344,"c":1.2044165447,"v":242280.7002390974,"t":1708304400}
{"o":1.2044165447,"h":1.2067429973,"l":1.1974207996,"c":1.2030751794,"v":215877.5034252408,"t":1708308000}
{"o":1.2030751794,"h":1.2043429014,"l":1.1938517186,"c":1.1986419715,"v":194978.1766094565,"t":1708311600}
{"o":1.1986419715,"h":1.2043996024,"l":1.1954889924,"c":1.2018280535,"v":178190.2472534077,"t":1708315200}
{"o":1.2018280535,"h":1.2022743219,"l":1.1931778309,"c":1.1999299549,"v":176258.0898237225,"t":1708318800}
{"o":1.1999299549,"h":1.2132839532,"l":1.1992414441,"c":1.2067860298,"v":249521.2755886441,"t":1708322400}
{"o":1.2067860298,"h":1.2195416323,"l":1.2046416872,"c":1.2155994338,"v":170674.8955464405,"t":1708326000}
{"o":1.2155994338,"h":1.2166923532,"l":1.1979719863,"c":1.1990014737,"v":220655.1736421426,"t":1708329600}
{"o":1.1990014737,"h":1.207104834,"l":1.1988835693,"c":1.2005016768,"v":165954.6499409663,"t":1708333200}
{"o":1.2005016768,"h":1.2043249648,"l":1.1903868077,"c":1.2014698667,"v":204789.0967743145,"t":1708336800}
{"o":1.2014698667,"h":1.2121211391,"l":1.2007641345,"c":1.2096782943,"v":164244.5316866687,"t":1708340400}
{"o":1.2096782943,"h":1.2103231368,"l":1.200883196,"c":1.2010614573,"v":181564.5542062366,"t":1708344000}
{"o":1.2010614573,"h":1.2311447249,"l":1.1995517444,"c":1.2128833631,"v":458373.2464516456,"t":1708347600}
{"o":1.2128833631,"h":1.2162566802,"l":1.2047678705,"c":1.214921478,"v":291691.3765924367,"t":1708351200}
{"o":1.214921478,"h":1.2329209139,"l":1.2136240802,"c":1.2202713687,"v":346897.9011129418,"t":1708354800}
{"o":1.2202713687,"h":1.2250781089,"l":1.2059922387,"c":1.2091407961,"v":293314.9629987158,"t":1708358400}
{"o":1.2091407961,"h":1.2196148189,"l":1.2059111574,"c":1.2074891416,"v":287529.2026484085,"t":1708362000}
{"o":1.2074891416,"h":1.2100633266,"l":1.2008082556,"c":1.2018167772,"v":193671.3938799533,"t":1708365600}
{"o":1.2018167772,"h":1.2050628919,"l":1.1966825588,"c":1.2014721426,"v":170331.8872321271,"t":1708369200}
{"o":1.2014721426,"h":1.2070084029,"l":1.1976332377,"c":1.2031436956,"v":181240.7760976932,"t":1708372800}
{"o":1.2031436956,"h":1.2113430277,"l":1.2022424121,"c":1.2104403678,"v":177674.4748602793,"t":1708376400}
{"o":1.2104403678,"h":1.2130946959,"l":1.2008494505,"c":1.2030735554,"v":210624.304938192,"t":1708380000}
{"o":1.2030735554,"h":1.2052032645,"l":1.1926649723,"c":1.1972354859,"v":167795.877742441,"t":1708383600}
{"o":1.1972354859,"h":1.2034205023,"l":1.1878220656,"c":1.1884838179,"v":250920.6020717403,"t":1708387200}
{"o":1.1884838179,"h":1.1922009471,"l":1.1716747085,"c":1.1779780237,"v":319804.69927128,"t":1708390800}
{"o":1.1779780237,"h":1.1845978027,"l":1.1763869914,"c":1.1830280681,"v":179820.5531462808,"t":1708394400}
{"o":1.1830280681,"h":1.1847172349,"l":1.1746743058,"c":1.1752514137,"v":254611.5079290002,"t":1708398000}
{"o":1.1752514137,"h":1.1848773634,"l":1.1704871667,"c":1.1846604327,"v":170821.7942681311,"t":1708401600}
{"o":1.1846604327,"h":1.1895312658,"l":1.183496885,"c":1.1887296909,"v":146538.9874992307,"t":1708405200}
{"o":1.1887296909,"h":1.1916219563,"l":1.1857474399,"c":1.1889359708,"v":159428.7856782772,"t":1708408800}
{"o":1.1889359708,"h":1.1894431329,"l":1.1720983709,"c":1.1741703403,"v":192451.0543695457,"t":1708412400}
{"o":1.1741703403,"h":1.1757521227,"l":1.1531076953,"c":1.1727476809,"v":192131.6705741267,"t":1708416000}
{"o":1.1727476809,"h":1.1747668937,"l":1.1588226912,"c":1.1698827242,"v":216401.9566658125,"t":1708419600}
{"o":1.1698827242,"h":1.1810882538,"l":1.1685858495,"c":1.180526631,"v":159664.0744007459,"t":1708423200}
{"o":1.180526631,"h":1.1887696964,"l":1.176996992,"c":1.1847258488,"v":175634.7989293399,"t":1708426800}
{"o":1.1847258488,"h":1.1881355462,"l":1.170907135,"c":1.171180315,"v":193650.1977959603,"t":1708430400}
{"o":1.171180315,"h":1.1882407367,"l":1.1683901036,"c":1.1870143287,"v":302425.7868095743,"t":1708434000}
{"o":1.1870143287,"h":1.1878419794,"l":1.141856935,"c":1.1564044626,"v":642691.935273968,"t":1708437600}
{"o":1.1564044626,"h":1.1574827843,"l":1.1229167521,"c":1.1436961844,"v":668910.1595912236,"t":1708441200}
{"o":1.1436961844,"h":1.1547703673,"l":1.134613062,"c":1.1374073429,"v":375363.2193373805,"t":1708444800}
{"o":1.1374073429,"h":1.1403034376,"l":1.1252425216,"c":1.1319732253,"v":379440.4581225974,"t":1708448400}
{"o":1.1319732253,"h":1.144687787,"l":1.1287142361,"c":1.140195793,"v":237991.5655697228,"t":1708452000}
{"o":1.140195793,"h":1.1522336629,"l":1.1364219764,"c":1.1518397285,"v":256192.8427332013,"t":1708455600}
{"o":1.1518397285,"h":1.1546637696,"l":1.1454032412,"c":1.154392148,"v":230701.4642415063,"t":1708459200}
{"o":1.154392148,"h":1.1575539888,"l":1.1503774272,"c":1.1533901413,"v":180138.4187370546,"t":1708462800}
{"o":1.1533901413,"h":1.1704845361,"l":1.1531569347,"c":1.1684734371,"v":228197.2395782611,"t":1708466400}
{"o":1.1684734371,"h":1.1773543008,"l":1.1623196138,"c":1.1626692933,"v":195930.2986183431,"t":1708470000}
{"o":1.1626692933,"h":1.163533489,"l":1.1508353986,"c":1.1531514096,"v":168491.0704675903,"t":1708473600}
{"o":1.1531514096,"h":1.1618555024,"l":1.1483326137,"c":1.1497093483,"v":235324.4672670471,"t":1708477200}
{"o":1.1497093483,"h":1.1518917933,"l":1.1422769381,"c":1.145743898,"v":217554.309591673,"t":1708480800}
{"o":1.145743898,"h":1.1505467505,"l":1.1430266335,"c":1.1442776729,"v":171445.9760253383,"t":1708484400}
{"o":1.1442776729,"h":1.1486387707,"l":1.1388852047,"c":1.1417040146,"v":145118.9399135033,"t":1708488000}
{"o":1.1417040146,"h":1.1478270883,"l":1.1390377185,"c":1.1418851804,"v":131375.5215944763,"t":1708491600}
{"o":1.1418851804,"h":1.1469874048,"l":1.130357602,"c":1.1348511778,"v":203750.5748010629,"t":1708495200}
{"o":1.1348511778,"h":1.1349906995,"l":1.1212380009,"c":1.1252989288,"v":227287.8638199923,"t":1708498800}
{"o":1.1252989288,"h":1.1332233552,"l":1.1235401773,"c":1.1283946877,"v":212539.7538874119,"t":1708502400}
{"o":1.1283946877,"h":1.1294943269,"l":1.1035346164,"c":1.1064976472,"v":317657.1353462069,"t":1708506000}
{"o":1.1064976472,"h":1.1143462918,"l":1.0985765189,"c":1.1108206088,"v":292266.4298395853,"t":1708509600}
{"o":1.1108206088,"h":1.1149200569,"l":1.0981440962,"c":1.1026446275,"v":199855.6467068885,"t":1708513200}
{"o":1.1026446275,"h":1.1158427496,"l":1.0930503166,"c":1.1130611915,"v":340504.7660286364,"t":1708516800}
{"o":1.1130611915,"h":1.1198052459,"l":1.1019047295,"c":1.1073597428,"v":249735.2208644535,"t":1708520400}
{"o":1.1073597428,"h":1.1079488861,"l":1.0844364006,"c":1.0927562646,"v":397675.7447628126,"t":1708524000}
{"o":1.0927562646,"h":1.1160436712,"l":1.0888948721,"c":1.1143833061,"v":325673.0159343675,"t":1708527600}
{"o":1.1143833061,"h":1.1215196276,"l":1.1049290944,"c":1.115888408,"v":292988.4867585582,"t":1708531200}
{"o":1.115888408,"h":1.1184647958,"l":1.094601289,"c":1.0954224334,"v":302394.6521143846,"t":1708534800}
{"o":1.0954224334,"h":1.0961711831,"l":1.0727733544,"c":1.0853567951,"v":394202.6055655577,"t":1708538400}
{"o":1.0853567951,"h":1.0958604173,"l":1.0810276468,"c":1.0949281476,"v":237264.3700265645,"t":1708542000}
{"o":1.0949281476,"h":1.0966473453,"l":1.0883342433,"c":1.0905707621,"v":183676.1981451185,"t":1708545600}
{"o":1.0905707621,"h":1.1232814677,"l":1.0888369628,"c":1.122909753,"v":390502.4118727301,"t":1708549200}
{"o":1.122909753,"h":1.1296937836,"l":1.1171228831,"c":1.1225387644,"v":314710.2873918093,"t":1708552800}
{"o":1.1225387644,"h":1.1345125471,"l":1.1190683802,"c":1.1277855188,"v":268641.612739049,"t":1708556400}
{"o":1.1277855188,"h":1.1278682755,"l":1.1132337372,"c":1.1140276402,"v":232562.0438786077,"t":1708560000}
{"o":1.1140276402,"h":1.1174736784,"l":1.0954611765,"c":1.0971633499,"v":220995.9621307349,"t":1708563600}
{"o":1.0971633499,"h":1.1082502148,"l":1.0955689986,"c":1.1032247048,"v":226800.9357276424,"t":1708567200}
{"o":1.1032247048,"h":1.1146767361,"l":1.1004030936,"c":1.1113847188,"v":199393.8087479315,"t":1708570800}
{"o":1.1113847188,"h":1.1161501921,"l":1.1077684537,"c":1.1091619556,"v":174316.3170985498,"t":1708574400}
{"o":1.1091619556,"h":1.1176781311,"l":1.1079193602,"c":1.1136564624,"v":169433.0716046982,"t":1708578000}
{"o":1.1136564624,"h":1.1309680126,"l":1.1128071535,"c":1.1248285546,"v":188381.9879959364,"t":1708581600}
{"o":1.1248285546,"h":1.1282922776,"l":1.1142742683,"c":1.1273246763,"v":252635.2824481511,"t":1708585200}
{"o":1.1273246763,"h":1.1379874772,"l":1.1248949934,"c":1.1344651381,"v":227881.6985656189,"t":1708588800}
{"o":1.1344651381,"h":1.1476558144,"l":1.1319486809,"c":1.1448586768,"v":229423.790412674,"t":1708592400}
{"o":1.1448586768,"h":1.1489582822,"l":1.1330987171,"c":1.1402164101,"v":217345.2919398454,"t":1708596000}
{"o":1.1402164101,"h":1.1411734046,"l":1.1305170833,"c":1.135579897,"v":189025.5237680524,"t":1708599600}
{"o":1.135579897,"h":1.1389974028,"l":1.1238883597,"c":1.1277053786,"v":186344.6397995031,"t":1708603200}
{"o":1.1277053786,"h":1.128691013,"l":1.1067811102,"c":1.1144315243,"v":272976.6689789442,"t":1708606800}
{"o":1.1144315243,"h":1.1240160324,"l":1.1118802692,"c":1.1227150398,"v":241251.2576404808,"t":1708610400}
{"o":1.1227150398,"h":1.1361361243,"l":1.1196563612,"c":1.1306338226,"v":256656.6997916426,"t":1708614000}
{"o":1.1306338226,"h":1.131287564,"l":1.1123144588,"c":1.116080824,"v":243815.6967719893,"t":1708617600}
{"o":1.116080824,"h":1.1224006701,"l":1.1153323951,"c":1.1179718965,"v":217330.779742241,"t":1708621200}
{"o":1.1179718965,"h":1.1259790957,"l":1.1119325495,"c":1.1234035911,"v":204179.0067484131,"t":1708624800}
{"o":1.1234035911,"h":1.1236367751,"l":1.1086410055,"c":1.1109709047,"v":203644.7887044636,"t":1708628400}
{"o":1.1109709047,"h":1.1294417717,"l":1.1095839832,"c":1.1286370696,"v":331687.940925605,"t":1708632000}
{"o":1.1286370696,"h":1.1288759366,"l":1.1078437384,"c":1.1115434806,"v":219765.0169952878,"t":1708635600}
{"o":1.1115434806,"h":1.1161752943,"l":1.0979529226,"c":1.1049154306,"v":224027.2422018646,"t":1708639200}
{"o":1.1049154306,"h":1.1063465792,"l":1.0891860618,"c":1.0911180586,"v":203855.9287801867,"t":1708642800}
{"o":1.0911180586,"h":1.1002586392,"l":1.0901762492,"c":1.1000097017,"v":202825.2877872706,"t":1708646400}
{"o":1.1000097017,"h":1.1030405491,"l":1.0939583295,"c":1.0945498318,"v":198759.6832459314,"t":1708650000}
{"o":1.0945498318,"h":1.1019276254,"l":1.0856266521,"c":1.0882456679,"v":238846.5454968448,"t":1708653600}
{"o":1.0882456679,"h":1.0923682824,"l":1.0834852375,"c":1.0921628583,"v":250088.9486259188,"t":1708657200}
{"o":1.0921628583,"h":1.0988177607,"l":1.0876814636,"c":1.0982737679,"v":191268.6790447475,"t":1708660800}
{"o":1.0982737679,"h":1.101432482,"l":1.0946560163,"c":1.0999129022,"v":144951.2095638016,"t":1708664400}
{"o":1.0999129022,"h":1.1064292868,"l":1.0991042921,"c":1.1042682067,"v":139968.377676365,"t":1708668000}
{"o":1.1042682067,"h":1.1056047031,"l":1.0903602519,"c":1.0940508744,"v":161024.3879580312,"t":1708671600}
{"o":1.0940508744,"h":1.1027041612,"l":1.0863879788,"c":1.0917767502,"v":218190.6648335176,"t":1708675200}
{"o":1.0917767502,"h":1.0985939702,"l":1.0881283769,"c":1.0982502218,"v":210730.5932349964,"t":1708678800}
{"o":1.0982502218,"h":1.1016437356,"l":1.0941702582,"c":1.1008997441,"v":153871.9923522074,"t":1708682400}
{"o":1.1008997441,"h":1.1053876463,"l":1.0987313999,"c":1.1015994893,"v":142783.243704633,"t":1708686000}
{"o":1.1015994893,"h":1.1021121764,"l":1.0851509114,"c":1.0859978236,"v":199449.3386663441,"t":1708689600}
{"o":1.0859978236,"h":1.0969689667,"l":1.0842340552,"c":1.0961732458,"v":256748.1957107527,"t":1708693200}
{"o":1.0961732458,"h":1.1040158721,"l":1.086249168,"c":1.0975181722,"v":407192.834728901,"t":1708696800}
{"o":1.0975181722,"h":1.097564325,"l":1.0746655832,"c":1.076828139,"v":528281.3461818647,"t":1708700400}
{"o":1.076828139,"h":1.080735613,"l":1.0596838449,"c":1.077649413,"v":539884.4124676911,"t":1708704000}
{"o":1.077649413,"h":1.090121393,"l":1.07637371,"c":1.0898853102,"v":230006.6536637312,"t":1708707600}
{"o":1.0898853102,"h":1.090066872,"l":1.081544301,"c":1.0880919941,"v":189983.4451809138,"t":1708711200}
{"o":1.0880919941,"h":1.0910882859,"l":1.0835832555,"c":1.0879540129,"v":190218.9414520643,"t":1708714800}
{"o":1.0879540129,"h":1.0916405453,"l":1.0831564663,"c":1.0893894831,"v":182175.0682738464,"t":1708718400}
{"o":1.0893894831,"h":1.0912676411,"l":1.0828558464,"c":1.0845945803,"v":196088.0403262976,"t":1708722000}
{"o":1.0845945803,"h":1.0873493136,"l":1.0704039349,"c":1.0713275582,"v":301423.7754402267,"t":1708725600}
{"o":1.0713275582,"h":1.0758339472,"l":1.0607866621,"c":1.0716037836,"v":293431.9252752727,"t":1708729200}
{"o":1.0716037836,"h":1.0815808904,"l":1.0667527954,"c":1.0791403431,"v":272089.9036488202,"t":1708732800}
{"o":1.0791403431,"h":1.0793522223,"l":1.0569176137,"c":1.0594802269,"v":351472.5390198523,"t":1708736400}
{"o":1.0594802269,"h":1.071667456,"l":1.0571977675,"c":1.0696329606,"v":215272.8151774952,"t":1708740000}
{"o":1.0696329606,"h":1.0777476818,"l":1.0668573542,"c":1.0754310703,"v":140750.842913151,"t":1708743600}
{"o":1.0754310703,"h":1.0868007247,"l":1.0748466221,"c":1.0848510116,"v":149250.1265489711,"t":1708747200}
{"o":1.0848510116,"h":1.0880776246,"l":1.0798850795,"c":1.0869197019,"v":142690.1458984731,"t":1708750800}
{"o":1.0869197019,"h":1.0897637871,"l":1.0837478892,"c":1.0877219594,"v":182266.7347136299,"t":1708754400}
{"o":1.0877219594,"h":1.0974162503,"l":1.0853467946,"c":1.0968334494,"v":172573.6166081406,"t":1708758000}
{"o":1.0968334494,"h":1.0991490789,"l":1.0897510717,"c":1.091048285,"v":157882.0109942938,"t":1708761600}
{"o":1.091048285,"h":1.1024634093,"l":1.0896461758,"c":1.0997398626,"v":175281.0333490815,"t":1708765200}
{"o":1.0997398626,"h":1.1030917972,"l":1.0956018821,"c":1.0974569358,"v":130260.6377824274,"t":1708768800}
{"o":1.0974569358,"h":1.0992673305,"l":1.0931487116,"c":1.0960696727,"v":126408.8891989685,"t":1708772400}
{"o":1.0960696727,"h":1.1005615051,"l":1.0916034416,"c":1.0975018749,"v":150064.9808681838,"t":1708776000}
{"o":1.0975018749,"h":1.1008478746,"l":1.0949903854,"c":1.0977739241,"v":166932.7653812084,"t":1708779600}
{"o":1.0977739241,"h":1.0990899856,"l":1.0923851382,"c":1.0963692839,"v":155607.0024364399,"t":1708783200}
{"o":1.0963692839,"h":1.0996118966,"l":1.0939397863,"c":1.0942335356,"v":187531.4657228388,"t":1708786800}
{"o":1.0942335356,"h":1.1021676149,"l":1.0937745913,"c":1.1003806005,"v":179847.4049954723,"t":1708790400}
{"o":1.1003806005,"h":1.1144637385,"l":1.0993546561,"c":1.110398613,"v":254847.7664798708,"t":1708794000}
{"o":1.110398613,"h":1.1149690133,"l":1.1072357353,"c":1.1092470342,"v":227020.4850085249,"t":1708797600}
{"o":1.1092470342,"h":1.1177981824,"l":1.1080225515,"c":1.1168802212,"v":167508.6196572195,"t":1708801200}
{"o":1.1168802212,"h":1.1209095483,"l":1.1131811409,"c":1.1168916529,"v":214435.9628527244,"t":1708804800}
{"o":1.1168916529,"h":1.1222691785,"l":1.1139952403,"c":1.1211053264,"v":210163.5954870967,"t":1708808400}
{"o":1.1211053264,"h":1.1245436028,"l":1.1161096725,"c":1.1175651642,"v":170855.9727602348,"t":1708812000}
{"o":1.1175651642,"h":1.1204743541,"l":1.115006802,"c":1.1166094171,"v":220098.8003921502,"t":1708815600}
{"o":1.1166094171,"h":1.1174303418,"l":1.1098749934,"c":1.1131945886,"v":157834.7419675255,"t":1708819200}
{"o":1.1131945886,"h":1.1161439566,"l":1.1079385073,"c":1.1135376675,"v":160636.9272320669,"t":1708822800}
{"o":1.1135376675,"h":1.1211526984,"l":1.1062896334,"c":1.1089318367,"v":220726.0647159237,"t":1708826400}
{"o":1.1089318367,"h":1.1102712851,"l":1.0970360455,"c":1.1095139218,"v":174590.1087794315,"t":1708830000}
{"o":1.1095139218,"h":1.1102110812,"l":1.1033833497,"c":1.107671623,"v":155317.8073994479,"t":1708833600}
{"o":1.107671623,"h":1.1104733726,"l":1.1029570492,"c":1.1089646194,"v":112473.9407244328,"t":1708837200}
{"o":1.1089646194,"h":1.1130054117,"l":1.1055340866,"c":1.1075967649,"v":139894.4237778158,"t":1708840800}
{"o":1.1075967649,"h":1.1091162889,"l":1.1026117345,"c":1.1056493321,"v":132292.6826329316,"t":1708844400}
{"o":1.1056493321,"h":1.1065063654,"l":1.0989929555,"c":1.099732241,"v":157348.2448510217,"t":1708848000}
{"o":1.099732241,"h":1.1025107498,"l":1.0968468787,"c":1.0993229995,"v":116112.9885826925,"t":1708851600}
{"o":1.0993229995,"h":1.1010877749,"l":1.0953802042,"c":1.0991921774,"v":112294.4648138743,"t":1708855200}
{"o":1.0991921774,"h":1.1043723194,"l":1.0968471784,"c":1.1031962788,"v":116085.2562373642,"t":1708858800}
{"o":1.1031962788,"h":1.1063741271,"l":1.0976525709,"c":1.1054140924,"v":147222.8923073631,"t":1708862400}
{"o":1.1054140924,"h":1.1068942227,"l":1.0997223199,"c":1.1011724447,"v":180397.3979655663,"t":1708866000}
{"o":1.1011724447,"h":1.1116576712,"l":1.1001639539,"c":1.110362693,"v":245786.323914668,"t":1708869600}
{"o":1.110362693,"h":1.1138013013,"l":1.0997168476,"c":1.1031179934,"v":213653.7527303075,"t":1708873200}
{"o":1.1031179934,"h":1.1078584188,"l":1.0970519131,"c":1.1018072987,"v":232079.8369701794,"t":1708876800}
{"o":1.1018072987,"h":1.1099073402,"l":1.1006777021,"c":1.1093531377,"v":217462.4860677387,"t":1708880400}
{"o":1.1093531377,"h":1.1100286062,"l":1.1030993814,"c":1.1069229322,"v":177812.5444711848,"t":1708884000}
{"o":1.1069229322,"h":1.1128264879,"l":1.1044889156,"c":1.1094786625,"v":197880.9073888867,"t":1708887600}
{"o":1.1094786625,"h":1.1205436626,"l":1.1089308279,"c":1.112120181,"v":309851.4177801767,"t":1708891200}
{"o":1.112120181,"h":1.1147235821,"l":1.1071009086,"c":1.1102052773,"v":224415.9168117672,"t":1708894800}
{"o":1.1102052773,"h":1.115495379,"l":1.1059030892,"c":1.1110049673,"v":250328.2939221835,"t":1708898400}
{"o":1.1110049673,"h":1.1125334193,"l":1.1062546007,"c":1.1104822531,"v":164997.24386685,"t":1708902000}
{"o":1.1104822531,"h":1.1159853497,"l":1.1066936665,"c":1.1155825274,"v":209257.2242076798,"t":1708905600}
{"o":1.1155825274,"h":1.1235390732,"l":1.1018318261,"c":1.1096959293,"v":265944.1156825843,"t":1708909200}
{"o":1.1096959293,"h":1.1109263099,"l":1.1005313137,"c":1.1006670063,"v":189190.510771946,"t":1708912800}
{"o":1.1006670063,"h":1.1104884137,"l":1.0972543983,"c":1.1101921778,"v":208735.8292654832,"t":1708916400}
{"o":1.1101921778,"h":1.1122625831,"l":1.1046067559,"c":1.1071399481,"v":185367.8642578195,"t":1708920000}
{"o":1.1071399481,"h":1.116895741,"l":1.1058708962,"c":1.115761609,"v":186434.5381801813,"t":1708923600}
{"o":1.115761609,"h":1.1183607288,"l":1.1131858337,"c":1.1179792205,"v":167664.9948760219,"t":1708927200}
{"o":1.1179792205,"h":1.1188305987,"l":1.1070990133,"c":1.1083478804,"v":172409.8574366354,"t":1708930800}
{"o":1.1083478804,"h":1.1176807204,"l":1.1072614147,"c":1.1114286361,"v":178096.2068802742,"t":1708934400}
{"o":1.1114286361,"h":1.1162115492,"l":1.0874386919,"c":1.0891449831,"v":368836.1655823427,"t":1708938000}
{"o":1.0891449831,"h":1.0981996011,"l":1.0884024805,"c":1.092725974,"v":217417.0467984704,"t":1708941600}
{"o":1.092725974,"h":1.0935936147,"l":1.0797621919,"c":1.0836269197,"v":263996.2517445374,"t":1708945200}
{"o":1.0836269197,"h":1.0891521728,"l":1.0763341237,"c":1.08804959,"v":266606.7399085468,"t":1708948800}
{"o":1.08804959,"h":1.0960712717,"l":1.0832100245,"c":1.0898834275,"v":313531.4465190204,"t":1708952400}
{"o":1.0898834275,"h":1.1116031536,"l":1.0893306012,"c":1.1110184974,"v":250096.4706465011,"t":1708956000}
{"o":1.1110184974,"h":1.1273195147,"l":1.1067003093,"c":1.1267548769,"v":496788.6425370993,"t":1708959600}
{"o":1.1267548769,"h":1.1496063801,"l":1.1223808353,"c":1.1473962933,"v":508099.5160042478,"t":1708963200}
{"o":1.1473962933,"h":1.1784961062,"l":1.1465714836,"c":1.1764944952,"v":479151.0037926284,"t":1708966800}
{"o":1.1764944952,"h":1.1835218503,"l":1.1677931983,"c":1.1732407149,"v":522776.2221273804,"t":1708970400}
{"o":1.1732407149,"h":1.1803594899,"l":1.1635509746,"c":1.1780588559,"v":440818.2982660409,"t":1708974000}
{"o":1.1780588559,"h":1.1855201205,"l":1.1660054571,"c":1.1721947385,"v":429282.1879470152,"t":1708977600}
{"o":1.1721947385,"h":1.172827325,"l":1.1641804141,"c":1.1697985523,"v":271315.7595466936,"t":1708981200}
{"o":1.1697985523,"h":1.1894827854,"l":1.1685663931,"c":1.1782029916,"v":362157.7340358227,"t":1708984800}
{"o":1.1782029916,"h":1.183692912,"l":1.1747288282,"c":1.1801962743,"v":259223.1771760684,"t":1708988400}
{"o":1.1801962743,"h":1.1917585489,"l":1.1722949419,"c":1.1891483431,"v":355004.7831364438,"t":1708992000}
{"o":1.1891483431,"h":1.2054770443,"l":1.1870060233,"c":1.188938567,"v":520320.330217295,"t":1708995600}
{"o":1.188938567,"h":1.201523299,"l":1.179524247,"c":1.1940323075,"v":698839.1945740271,"t":1708999200}
{"o":1.1940323075,"h":1.2040535891,"l":1.1824350001,"c":1.1831115651,"v":475921.4181819215,"t":1709002800}
{"o":1.1831115651,"h":1.1872571549,"l":1.1719598783,"c":1.1736556325,"v":470229.4805541687,"t":1709006400}
{"o":1.1736556325,"h":1.1851459417,"l":1.1718758296,"c":1.1837042803,"v":278098.2722186363,"t":1709010000}
{"o":1.1837042803,"h":1.1960671894,"l":1.1834720155,"c":1.1946705464,"v":282652.2430998138,"t":1709013600}
{"o":1.1946705464,"h":1.1964486922,"l":1.1828517405,"c":1.1856487233,"v":278526.7805666091,"t":1709017200}
{"o":1.1856487233,"h":1.1997741715,"l":1.1853971422,"c":1.1924965104,"v":229837.8705577406,"t":1709020800}
{"o":1.1924965104,"h":1.1987653508,"l":1.1910528516,"c":1.1957071682,"v":284207.6678047567,"t":1709024400}
{"o":1.1957071682,"h":1.2037098622,"l":1.1906779483,"c":1.2006978539,"v":262506.6417692588,"t":1709028000}
{"o":1.2006978539,"h":1.2016475771,"l":1.1872314289,"c":1.1966948986,"v":275118.8852578119,"t":1709031600}
{"o":1.1966948986,"h":1.2003424272,"l":1.1816699025,"c":1.1817384437,"v":347404.0628131284,"t":1709035200}
{"o":1.1817384437,"h":1.187243741,"l":1.1719659659,"c":1.1841858438,"v":382958.2418454607,"t":1709038800}
{"o":1.1841858438,"h":1.1855118204,"l":1.1652418223,"c":1.1724717462,"v":418653.4721217006,"t":1709042400}
{"o":1.1724717462,"h":1.1758524593,"l":1.1414568575,"c":1.1465465508,"v":607850.2139237627,"t":1709046000}
{"o":1.1465465508,"h":1.1568316244,"l":1.1297714148,"c":1.1472930232,"v":562758.2136653895,"t":1709049600}
{"o":1.1472930232,"h":1.1539046256,"l":1.1439567193,"c":1.1506130946,"v":395161.3815253659,"t":1709053200}
{"o":1.1506130946,"h":1.1562629219,"l":1.1478431294,"c":1.1512887975,"v":274109.9644292843,"t":1709056800}
{"o":1.1512887975,"h":1.1643212194,"l":1.1488213578,"c":1.1636237687,"v":489848.5133573385,"t":1709060400}
{"o":1.1636237687,"h":1.1685015019,"l":1.1551749437,"c":1.1681677106,"v":356620.6739051917,"t":1709064000}
{"o":1.1681677106,"h":1.174398907,"l":1.1633339546,"c":1.1697677664,"v":276566.206173442,"t":1709067600}
{"o":1.1697677664,"h":1.1734901443,"l":1.1628640271,"c":1.1646105835,"v":245078.6082270478,"t":1709071200}
{"o":1.1646105835,"h":1.1663046684,"l":1.1574355563,"c":1.1637002016,"v":206034.9131368959,"t":1709074800}
{"o":1.1637002016,"h":1.1771339357,"l":1.1592033763,"c":1.1664388591,"v":321957.9958710076,"t":1709078400}
{"o":1.1664388591,"h":1.1687513873,"l":1.1525865126,"c":1.1601354359,"v":300759.4214628405,"t":1709082000}
{"o":1.1601354359,"h":1.1627631079,"l":1.1566976745,"c":1.1597293651,"v":276296.7976578685,"t":1709085600}
{"o":1.1597293651,"h":1.1601781046,"l":1.1521094689,"c":1.1554055687,"v":223036.4679903611,"t":1709089200}
{"o":1.1554055687,"h":1.1685659028,"l":1.1549193031,"c":1.1677221666,"v":377859.1711617445,"t":1709092800}
{"o":1.1677221666,"h":1.1722722598,"l":1.1655200036,"c":1.1671172961,"v":184987.1546255705,"t":1709096400}
{"o":1.1671172961,"h":1.1711195133,"l":1.1636649299,"c":1.1680345572,"v":190811.4763576373,"t":1709100000}
{"o":1.1680345572,"h":1.1827394529,"l":1.1665959838,"c":1.1817972318,"v":230529.9618434938,"t":1709103600}
{"o":1.1817972318,"h":1.1893683684,"l":1.1729138377,"c":1.1855633487,"v":444246.4239166141,"t":1709107200}
{"o":1.1855633487,"h":1.2027737074,"l":1.1755683903,"c":1.2017409849,"v":524007.7845462949,"t":1709110800}
{"o":1.2017409849,"h":1.227784282,"l":1.1922651246,"c":1.2260686228,"v":654840.3009942566,"t":1709114400}
{"o":1.2260686228,"h":1.233922477,"l":1.185562189,"c":1.1966698483,"v":691189.7966186897,"t":1709118000}
{"o":1.1966698483,"h":1.2077454994,"l":1.1892997466,"c":1.1957677737,"v":552627.1558503046,"t":1709121600}
{"o":1.1957677737,"h":1.2154213604,"l":1.1911631716,"c":1.212539146,"v":688774.5307419454,"t":1709125200}
{"o":1.212539146,"h":1.2162755564,"l":1.1872027378,"c":1.2017693802,"v":708837.3746578627,"t":1709128800}
{"o":1.2017693802,"h":1.2161709218,"l":1.1896035604,"c":1.213910894,"v":607617.6247367291,"t":1709132400}
{"o":1.213910894,"h":1.2515246677,"l":1.213168757,"c":1.2477604955,"v":857249.0272402132,"t":1709136000}
{"o":1.2477604955,"h":1.2558163,"l":1.1744156261,"c":1.2299135621,"v":1357103.044786111,"t":1709139600}
{"o":1.2299135621,"h":1.2310704462,"l":1.1669939658,"c":1.2140659138,"v":1164686.0689808107,"t":1709143200}
{"o":1.2140659138,"h":1.2235068883,"l":1.1937415213,"c":1.1956645666,"v":624269.5495865402,"t":1709146800}
{"o":1.1956645666,"h":1.2100503719,"l":1.1831856591,"c":1.2042833984,"v":537007.7395448119,"t":1709150400}
{"o":1.2042833984,"h":1.2483613925,"l":1.1957525292,"c":1.2455793601,"v":582292.7422399307,"t":1709154000}
{"o":1.2455793601,"h":1.2643719575,"l":1.2395882541,"c":1.2434901982,"v":672135.6064498546,"t":1709157600}
{"o":1.2434901982,"h":1.2782595142,"l":1.2434731806,"c":1.2779912148,"v":640648.3785294625,"t":1709161200}
{"o":1.2779912148,"h":1.3147584108,"l":1.2600466333,"c":1.3147584108,"v":963193.405395944,"t":1709164800}
{"o":1.3147584108,"h":1.3328917913,"l":1.2979009096,"c":1.3272264437,"v":644352.6402363431,"t":1709168400}
{"o":1.3272264437,"h":1.3352025249,"l":1.3025447521,"c":1.3039664542,"v":580657.2739499402,"t":1709172000}
{"o":1.3039664542,"h":1.3311294347,"l":1.2984893201,"c":1.3254002093,"v":525998.2869818704,"t":1709175600}
{"o":1.3254002093,"h":1.3377197474,"l":1.3125440813,"c":1.3189117611,"v":472488.9540191619,"t":1709179200}
{"o":1.3189117611,"h":1.3494351877,"l":1.3133745573,"c":1.3299405888,"v":528374.4918409657,"t":1709182800}
{"o":1.3299405888,"h":1.3413088015,"l":1.3152941569,"c":1.3252747014,"v":462900.729974615,"t":1709186400}
{"o":1.3252747014,"h":1.3520196722,"l":1.311319862,"c":1.3470008026,"v":401337.0813565883,"t":1709190000}
{"o":1.3470008026,"h":1.4195277443,"l":1.3435407936,"c":1.4119265032,"v":763672.4837582876,"t":1709193600}
{"o":1.4119265032,"h":1.4259933486,"l":1.3769023385,"c":1.3848053285,"v":548223.9718273976,"t":1709197200}
{"o":1.3848053285,"h":1.3862435328,"l":1.3728971743,"c":1.3817051963,"v":382139.2254038145,"t":1709200800}
{"o":1.3817051963,"h":1.4036440801,"l":1.3757698114,"c":1.386456948,"v":402911.3908545178,"t":1709204400}
{"o":1.386456948,"h":1.4015667342,"l":1.3660198711,"c":1.3862601882,"v":477545.2479914916,"t":1709208000}
{"o":1.3862601882,"h":1.4383682424,"l":1.3855611682,"c":1.425290049,"v":566619.9452585317,"t":1709211600}
{"o":1.425290049,"h":1.4453145069,"l":1.4056121397,"c":1.4127981864,"v":726619.0250548775,"t":1709215200}
{"o":1.4127981864,"h":1.4241588344,"l":1.4015350806,"c":1.420483653,"v":499560.6842844874,"t":1709218800}
{"o":1.420483653,"h":1.4280298091,"l":1.3671676676,"c":1.4013090609,"v":674495.5063000483,"t":1709222400}
{"o":1.4013090609,"h":1.4162108834,"l":1.3571194935,"c":1.3784710933,"v":730818.7440273195,"t":1709226000}
{"o":1.3784710933,"h":1.3923482274,"l":1.3564342761,"c":1.3697016917,"v":559428.6222759432,"t":1709229600}
{"o":1.3697016917,"h":1.3996843468,"l":1.3633040078,"c":1.397649412,"v":336399.5853232911,"t":1709233200}
{"o":1.397649412,"h":1.4173586469,"l":1.3958713766,"c":1.4023923968,"v":349239.3110493774,"t":1709236800}
{"o":1.4023923968,"h":1.4023923968,"l":1.3400317568,"c":1.3721082535,"v":682608.2496109799,"t":1709240400}
{"o":1.3721082535,"h":1.3758092391,"l":1.3177104744,"c":1.327781528,"v":617358.7599791924,"t":1709244000}
{"o":1.327781528,"h":1.3570918672,"l":1.3272707795,"c":1.348916847,"v":483356.3180485984,"t":1709247600}
{"o":1.348916847,"h":1.4259133814,"l":1.3489135411,"c":1.4248067729,"v":676940.3982774842,"t":1709251200}
{"o":1.4248067729,"h":1.4711213051,"l":1.4112170821,"c":1.4562956339,"v":810946.3006317079,"t":1709254800}
{"o":1.4562956339,"h":1.4657650991,"l":1.4200038191,"c":1.4375044156,"v":698516.8088882675,"t":1709258400}
{"o":1.4375044156,"h":1.4631637196,"l":1.4336804439,"c":1.4380118016,"v":638207.251237153,"t":1709262000}
{"o":1.4380118016,"h":1.4761616751,"l":1.4362405663,"c":1.4751685044,"v":577893.9614853954,"t":1709265600}
{"o":1.4751685044,"h":1.4804613667,"l":1.4335734862,"c":1.4388971402,"v":442781.2958888909,"t":1709269200}
{"o":1.4388971402,"h":1.451245168,"l":1.4245991353,"c":1.4323828236,"v":345572.4669971509,"t":1709272800}
{"o":1.4323828236,"h":1.4410181457,"l":1.4131136776,"c":1.4159046287,"v":394792.1637760567,"t":1709276400}
{"o":1.4159046287,"h":1.4302664206,"l":1.4058154248,"c":1.4205873256,"v":426994.6252903646,"t":1709280000}
{"o":1.4205873256,"h":1.4417087368,"l":1.4190893776,"c":1.438544085,"v":345820.0107788043,"t":1709283600}
{"o":1.438544085,"h":1.4489125684,"l":1.4310296996,"c":1.4403009979,"v":383486.4374437816,"t":1709287200}
{"o":1.4403009979,"h":1.4539735063,"l":1.4327858215,"c":1.4535968808,"v":439808.5068495686,"t":1709290800}
{"o":1.4535968808,"h":1.4535968808,"l":1.4355783216,"c":1.4415504823,"v":423968.5454576127,"t":1709294400}
{"o":1.4415504823,"h":1.4490582081,"l":1.4323892573,"c":1.448043333,"v":455891.3057134902,"t":1709298000}
{"o":1.448043333,"h":1.4488210148,"l":1.410892605,"c":1.4264914149,"v":580821.6656949663,"t":1709301600}
{"o":1.4264914149,"h":1.433095279,"l":1.3978147869,"c":1.4080695502,"v":707750.9544026138,"t":1709305200}
{"o":1.4080695502,"h":1.4118976059,"l":1.3902135667,"c":1.3906340569,"v":546655.7366630282,"t":1709308800}
{"o":1.3906340569,"h":1.4262619328,"l":1.3895376977,"c":1.4165320025,"v":602207.5160765181,"t":1709312400}
{"o":1.4165320025,"h":1.431661259,"l":1.4030755803,"c":1.4261545525,"v":528415.5049136622,"t":1709316000}
{"o":1.4261545525,"h":1.4307542018,"l":1.3964415941,"c":1.4062963033,"v":462485.5814230241,"t":1709319600}
{"o":1.4062963033,"h":1.4159735957,"l":1.3947530985,"c":1.4152226222,"v":557263.8348401265,"t":1709323200}
{"o":1.4152226222,"h":1.4152226222,"l":1.3947406176,"c":1.4052508846,"v":492524.7880089484,"t":1709326800}
{"o":1.4052508846,"h":1.4141728683,"l":1.3955744685,"c":1.4032864459,"v":499409.077382443,"t":1709330400}
{"o":1.4032864459,"h":1.4134242641,"l":1.3897821164,"c":1.3909488933,"v":446520.8385261065,"t":1709334000}
{"o":1.3909488933,"h":1.4130547035,"l":1.3888130429,"c":1.4004421847,"v":678307.9071687927,"t":1709337600}
{"o":1.4004421847,"h":1.4004421847,"l":1.3664764626,"c":1.3862135236,"v":753186.6283908159,"t":1709341200}
{"o":1.3862135236,"h":1.3968328732,"l":1.3807954504,"c":1.3940576568,"v":389070.6614507145,"t":1709344800}
{"o":1.3940576568,"h":1.3988284631,"l":1.3871994711,"c":1.3973497119,"v":429475.8098412455,"t":1709348400}
{"o":1.3973497119,"h":1.4040066715,"l":1.3880488038,"c":1.3891920514,"v":290509.0801550053,"t":1709352000}
{"o":1.3891920514,"h":1.3913064923,"l":1.3739318879,"c":1.378805865,"v":353434.0096727748,"t":1709355600}
{"o":1.378805865,"h":1.3913455555,"l":1.3744925771,"c":1.3874062682,"v":291744.6125337008,"t":1709359200}
{"o":1.3874062682,"h":1.3883619034,"l":1.3752647202,"c":1.3873842968,"v":335334.6467246246,"t":1709362800}
{"o":1.3873842968,"h":1.4017849422,"l":1.3733541005,"c":1.3944433186,"v":483776.814093018,"t":1709366400}
{"o":1.3944433186,"h":1.4012846657,"l":1.3681549479,"c":1.3808619673,"v":535042.2321704545,"t":1709370000}
{"o":1.3808619673,"h":1.3961199565,"l":1.3751653179,"c":1.3781865478,"v":326938.8691551251,"t":1709373600}
{"o":1.3781865478,"h":1.3889333272,"l":1.3777736959,"c":1.3834561064,"v":283957.9604990737,"t":1709377200}
{"o":1.3834561064,"h":1.3985737233,"l":1.3809145129,"c":1.393314212,"v":317664.4783225508,"t":1709380800}
{"o":1.393314212,"h":1.4011164744,"l":1.3837254892,"c":1.3893187859,"v":378456.3058962739,"t":1709384400}
{"o":1.3893187859,"h":1.3897798656,"l":1.3684961159,"c":1.3798448953,"v":553787.2324477123,"t":1709388000}
{"o":1.3798448953,"h":1.3843178846,"l":1.3698911086,"c":1.3743277984,"v":436759.5715865457,"t":1709391600}
{"o":1.3743277984,"h":1.3824158944,"l":1.3689331219,"c":1.3781800501,"v":447867.8362530912,"t":1709395200}
{"o":1.3781800501,"h":1.382889126,"l":1.3725365166,"c":1.3746887715,"v":336138.8552327302,"t":1709398800}
{"o":1.3746887715,"h":1.39332297,"l":1.3736652822,"c":1.3923696933,"v":368734.6147150073,"t":1709402400}
{"o":1.3923696933,"h":1.4047082728,"l":1.3910775795,"c":1.4032024184,"v":390617.5073380782,"t":1709406000}
{"o":1.4032024184,"h":1.4109833038,"l":1.379858549,"c":1.3874932034,"v":484640.7489346198,"t":1709409600}
{"o":1.3874932034,"h":1.3933996179,"l":1.3801002428,"c":1.3835979259,"v":386255.7495975189,"t":1709413200}
{"o":1.3835979259,"h":1.3889928614,"l":1.3771074257,"c":1.377983909,"v":444835.9478018488,"t":1709416800}
{"o":1.377983909,"h":1.3974959757,"l":1.3777579998,"c":1.3971627029,"v":495385.5524394881,"t":1709420400}
{"o":1.3971627029,"h":1.3994567987,"l":1.3829783991,"c":1.3840132705,"v":741097.2213705446,"t":1709424000}
{"o":1.3840132705,"h":1.4035944756,"l":1.379241648,"c":1.3969965235,"v":625318.6134305835,"t":1709427600}
{"o":1.3969965235,"h":1.399630106,"l":1.3779808155,"c":1.3872041261,"v":475794.6118146378,"t":1709431200}
{"o":1.3872041261,"h":1.3999062853,"l":1.3853072577,"c":1.3977560941,"v":404709.2340125948,"t":1709434800}
{"o":1.3977560941,"h":1.4022034727,"l":1.3924006023,"c":1.398675469,"v":512921.572394304,"t":1709438400}
{"o":1.398675469,"h":1.3998064037,"l":1.3889000607,"c":1.3916469654,"v":496476.6004515099,"t":1709442000}
{"o":1.3916469654,"h":1.3988555026,"l":1.3794688511,"c":1.3874062171,"v":459778.4906337422,"t":1709445600}
{"o":1.3874062171,"h":1.3907569955,"l":1.3398386462,"c":1.3617533635,"v":883063.3040086249,"t":1709449200}
{"o":1.3617533635,"h":1.368951111,"l":1.345309744,"c":1.3617618149,"v":681524.3386151796,"t":1709452800}
{"o":1.3617618149,"h":1.4091790945,"l":1.3589237422,"c":1.3944172559,"v":531593.2963031344,"t":1709456400}
{"o":1.3944172559,"h":1.4006597901,"l":1.3842136267,"c":1.3861564421,"v":443265.3795558406,"t":1709460000}
{"o":1.3861564421,"h":1.3925600224,"l":1.3821449353,"c":1.3825408715,"v":433394.6509838646,"t":1709463600}
{"o":1.3825408715,"h":1.3861492609,"l":1.3694635842,"c":1.3768031714,"v":688834.4671393782,"t":1709467200}
{"o":1.3768031714,"h":1.3848192684,"l":1.3751907238,"c":1.3816790496,"v":480431.8232512995,"t":1709470800}
{"o":1.3816790496,"h":1.3924333632,"l":1.3767399689,"c":1.3822288428,"v":663812.8240886778,"t":1709474400}
{"o":1.3822288428,"h":1.3913988247,"l":1.3815505291,"c":1.3890191505,"v":577778.7277621824,"t":1709478000}
{"o":1.3890191505,"h":1.3995156724,"l":1.3831389291,"c":1.3990607996,"v":572877.9820911965,"t":1709481600}
{"o":1.3990607996,"h":1.4067000269,"l":1.3932728951,"c":1.4000454736,"v":620180.8108210635,"t":1709485200}
{"o":1.4000454736,"h":1.4082648191,"l":1.3961005701,"c":1.4016933158,"v":631202.8165468944,"t":1709488800}
{"o":1.4016933158,"h":1.4060470297,"l":1.3956635664,"c":1.3976590675,"v":597809.3855480028,"t":1709492400}
{"o":1.3976590675,"h":1.4014935549,"l":1.3914331995,"c":1.3929960156,"v":576023.0876075038,"t":1709496000}
{"o":1.3929960156,"h":1.3992596813,"l":1.3908467571,"c":1.3977574882,"v":481571.7181490664,"t":1709499600}
{"o":1.3977574882,"h":1.4176252673,"l":1.3932613363,"c":1.4053006798,"v":718147.4863590054,"t":1709503200}
{"o":1.4053006798,"h":1.4091489794,"l":1.3909139888,"c":1.3973043743,"v":702255.5175813818,"t":1709506800}
{"o":1.3973043743,"h":1.4275848511,"l":1.388441203,"c":1.4046282922,"v":975423.2212603351,"t":1709510400}
{"o":1.4046282922,"h":1.409421666,"l":1.3911557945,"c":1.3977643813,"v":843415.2493179198,"t":1709514000}
{"o":1.3977643813,"h":1.4012823469,"l":1.3863078635,"c":1.3968022864,"v":655714.105352588,"t":1709517600}
{"o":1.3968022864,"h":1.3976571012,"l":1.3794292772,"c":1.3850979042,"v":517112.9931016169,"t":1709521200}
{"o":1.3850979042,"h":1.3952186821,"l":1.3798430242,"c":1.3926614947,"v":445974.5160897336,"t":1709524800}
{"o":1.3926614947,"h":1.3945584855,"l":1.3825967879,"c":1.3840094086,"v":436219.2772871929,"t":1709528400}
{"o":1.3840094086,"h":1.3893490508,"l":1.3810276225,"c":1.3874150994,"v":396891.2041701877,"t":1709532000}
{"o":1.3874150994,"h":1.3917014531,"l":1.3821513664,"c":1.3912663419,"v":434673.2262918256,"t":1709535600}
{"o":1.3912663419,"h":1.4204777808,"l":1.3896958152,"c":1.4160391987,"v":673845.6731729178,"t":1709539200}
{"o":1.4160391987,"h":1.449037307,"l":1.4052725308,"c":1.4425514063,"v":658621.6150583803,"t":1709542800}
{"o":1.4425514063,"h":1.4437513075,"l":1.4016271455,"c":1.4130081277,"v":803181.5159240805,"t":1709546400}
{"o":1.4130081277,"h":1.4269318907,"l":1.4038643737,"c":1.423093802,"v":504451.6466560452,"t":1709550000}
{"o":1.423093802,"h":1.4355368571,"l":1.4145676624,"c":1.4250203013,"v":556750.5626772571,"t":1709553600}
{"o":1.4250203013,"h":1.4315382,"l":1.3986807184,"c":1.4044948164,"v":624832.4543355814,"t":1709557200}
{"o":1.4044948164,"h":1.4207977656,"l":1.391222365,"c":1.4169208952,"v":851929.3296340761,"t":1709560800}
{"o":1.4169208952,"h":1.4287538712,"l":1.4128380259,"c":1.4157943711,"v":806795.4263233579,"t":1709564400}
{"o":1.4157943711,"h":1.4180966644,"l":1.389692161,"c":1.392922777,"v":884772.0117096793,"t":1709568000}
{"o":1.392922777,"h":1.4047806765,"l":1.3694170772,"c":1.370144797,"v":1230572.7063576127,"t":1709571600}
{"o":1.370144797,"h":1.3974626855,"l":1.3691909622,"c":1.3974626855,"v":1396733.1961008327,"t":1709575200}
{"o":1.3974626855,"h":1.402108305,"l":1.3831300347,"c":1.3927709259,"v":864509.657317534,"t":1709578800}
{"o":1.3927709259,"h":1.3948398217,"l":1.3846300478,"c":1.3921592043,"v":763253.4295499149,"t":1709582400}
{"o":1.3921592043,"h":1.4015439885,"l":1.3783236044,"c":1.4014847646,"v":667010.9081901534,"t":1709586000}
{"o":1.4014847646,"h":1.4082288302,"l":1.3942522949,"c":1.4053236719,"v":531369.8786430523,"t":1709589600}
{"o":1.4053236719,"h":1.4328656547,"l":1.4033509746,"c":1.4316870989,"v":829259.6600781638,"t":1709593200}
{"o":1.4316870989,"h":1.4330234011,"l":1.4143076161,"c":1.4168923734,"v":743015.8854626456,"t":1709596800}
{"o":1.4168923734,"h":1.4270757673,"l":1.4093369906,"c":1.4216787754,"v":714102.5726997553,"t":1709600400}
{"o":1.4216787754,"h":1.4226716127,"l":1.3900263927,"c":1.3967683703,"v":649650.5888170846,"t":1709604000}
{"o":1.3967683703,"h":1.4010272738,"l":1.3890917305,"c":1.3983640869,"v":473089.277621449,"t":1709607600}
{"o":1.3983640869,"h":1.4203843197,"l":1.3879012932,"c":1.393899794,"v":765304.0037245794,"t":1709611200}
{"o":1.393899794,"h":1.4253823839,"l":1.3712976841,"c":1.4242302424,"v":867812.2848084399,"t":1709614800}
{"o":1.4242302424,"h":1.424591559,"l":1.4065708742,"c":1.4160232887,"v":640419.7297604411,"t":1709618400}
{"o":1.4160232887,"h":1.4181727663,"l":1.3904839528,"c":1.3909251805,"v":539125.3248157708,"t":1709622000}
{"o":1.3909251805,"h":1.401905571,"l":1.3851557672,"c":1.3971745547,"v":693236.2030785565,"t":1709625600}
{"o":1.3971745547,"h":1.4034335396,"l":1.3880725043,"c":1.3969057979,"v":477455.1311613783,"t":1709629200}
{"o":1.3969057979,"h":1.4186396982,"l":1.3947322884,"c":1.4118111604,"v":951023.5335323875,"t":1709632800}
{"o":1.4118111604,"h":1.4185066571,"l":1.4024784435,"c":1.4032566243,"v":606484.1349321303,"t":1709636400}
{"o":1.4032566243,"h":1.4234137813,"l":1.4032566243,"c":1.4195559348,"v":728946.5973085535,"t":1709640000}
{"o":1.4195559348,"h":1.4288403296,"l":1.412206314,"c":1.4251442972,"v":799465.7771557503,"t":1709643600}
{"o":1.4251442972,"h":1.489441918,"l":1.4145845456,"c":1.4723789031,"v":1262209.5791478597,"t":1709647200}
{"o":1.4723789031,"h":1.5342771604,"l":1.454969536,"c":1.4949517832,"v":1454685.5012375619,"t":1709650800}
{"o":1.4949517832,"h":1.5084087835,"l":1.4144336893,"c":1.4286807189,"v":1318567.727546721,"t":1709654400}
{"o":1.4286807189,"h":1.4553969832,"l":1.3816316922,"c":1.4502658419,"v":1064608.5905401891,"t":1709658000}
{"o":1.4502658419,"h":1.4502658419,"l":1.4038530259,"c":1.4082185219,"v":806716.4770588292,"t":1709661600}
{"o":1.4082185219,"h":1.4250731697,"l":1.2662901328,"c":1.2821829316,"v":1352980.7280502459,"t":1709665200}
{"o":1.2821829316,"h":1.3273388196,"l":1.2575825118,"c":1.2734605767,"v":1727493.6715647685,"t":1709668800}
{"o":1.2734605767,"h":1.3423419816,"l":1.2712663804,"c":1.3031434419,"v":1256870.0734343848,"t":1709672400}
{"o":1.3031434419,"h":1.310463934,"l":1.2713481407,"c":1.3096500973,"v":957681.8754324049,"t":1709676000}
{"o":1.3096500973,"h":1.3685322183,"l":1.3044391586,"c":1.3476790772,"v":824373.3554306435,"t":1709679600}
{"o":1.3476790772,"h":1.3623816362,"l":1.3263755163,"c":1.3275876048,"v":778898.2887693369,"t":1709683200}
{"o":1.3275876048,"h":1.3407802369,"l":1.3090111386,"c":1.312069878,"v":600110.2820330068,"t":1709686800}
{"o":1.312069878,"h":1.3193468416,"l":1.290668189,"c":1.2909754014,"v":583604.9246989263,"t":1709690400}
{"o":1.2909754014,"h":1.3174797547,"l":1.2902721213,"c":1.3144550636,"v":502217.9025011546,"t":1709694000}
{"o":1.3144550636,"h":1.3542396596,"l":1.3141321031,"c":1.3517178465,"v":565106.7023485986,"t":1709697600}
{"o":1.3517178465,"h":1.3928701368,"l":1.3426092031,"c":1.3914184525,"v":802531.5976222851,"t":1709701200}
{"o":1.3914184525,"h":1.4258660007,"l":1.3876974813,"c":1.4178424897,"v":849877.3540541069,"t":1709704800}
{"o":1.4178424897,"h":1.4316064001,"l":1.4063132677,"c":1.4298596668,"v":716253.4754439509,"t":1709708400}
{"o":1.4298596668,"h":1.4481060635,"l":1.4166870887,"c":1.4198632708,"v":781749.2991707617,"t":1709712000}
{"o":1.4198632708,"h":1.4270108171,"l":1.3873344645,"c":1.3880235542,"v":667710.4640049449,"t":1709715600}
{"o":1.3880235542,"h":1.4115646842,"l":1.3880235542,"c":1.4053401335,"v":824049.374223284,"t":1709719200}
{"o":1.4053401335,"h":1.4273413925,"l":1.4022025111,"c":1.4161371162,"v":894690.9078924017,"t":1709722800}
{"o":1.4161371162,"h":1.4195155246,"l":1.3675155178,"c":1.3768222356,"v":833161.6003259103,"t":1709726400}
{"o":1.3768222356,"h":1.3837828226,"l":1.3577019892,"c":1.3736953905,"v":842620.4077909589,"t":1709730000}
{"o":1.3736953905,"h":1.3903986191,"l":1.3573169341,"c":1.3669687118,"v":915974.1515384922,"t":1709733600}
{"o":1.3669687118,"h":1.3829939011,"l":1.3471034906,"c":1.3770177807,"v":821203.7580343098,"t":1709737200}
{"o":1.3770177807,"h":1.3917805001,"l":1.3749366035,"c":1.3890189788,"v":895028.4934715364,"t":1709740800}
{"o":1.3890189788,"h":1.4005850255,"l":1.3782826868,"c":1.3960113795,"v":817908.9547464428,"t":1709744400}
{"o":1.3960113795,"h":1.4003414856,"l":1.3805513233,"c":1.3986057601,"v":802913.9375853839,"t":1709748000}
{"o":1.3986057601,"h":1.419170291,"l":1.3908810591,"c":1.406225824,"v":867318.0383632568,"t":1709751600}
{"o":1.406225824,"h":1.4144842402,"l":1.3986893893,"c":1.4122148285,"v":797523.0578912522,"t":1709755200}
{"o":1.4122148285,"h":1.4225280023,"l":1.4021876024,"c":1.419876846,"v":747680.9476575669,"t":1709758800}
{"o":1.419876846,"h":1.4202583166,"l":1.3988138711,"c":1.4036823113,"v":912724.3441962323,"t":1709762400}
{"o":1.4036823113,"h":1.4188190917,"l":1.3990172955,"c":1.4043462846,"v":794196.4837215143,"t":1709766000}
{"o":1.4043462846,"h":1.447883376,"l":1.4024687235,"c":1.4446805689,"v":944568.452993558,"t":1709769600}
{"o":1.4446805689,"h":1.4741747153,"l":1.4228746171,"c":1.4728824386,"v":1156879.0422570263,"t":1709773200}
{"o":1.4728824386,"h":1.5115085397,"l":1.4625064023,"c":1.5105276308,"v":1199383.2055440994,"t":1709776800}
{"o":1.5105276308,"h":1.519452203,"l":1.4802363441,"c":1.4834331494,"v":1065192.6567157938,"t":1709780400}
{"o":1.4834331494,"h":1.5027362169,"l":1.4767059906,"c":1.4819560531,"v":884152.6624199213,"t":1709784000}
{"o":1.4819560531,"h":1.4995148888,"l":1.4611162302,"c":1.474162696,"v":846103.5185708968,"t":1709787600}
{"o":1.474162696,"h":1.4918359066,"l":1.459246988,"c":1.4917117729,"v":603346.7882827665,"t":1709791200}
{"o":1.4917117729,"h":1.4998857742,"l":1.4745754364,"c":1.4844104659,"v":574109.328552279,"t":1709794800}
{"o":1.4844104659,"h":1.5157237866,"l":1.4829959788,"c":1.5121432701,"v":696200.5270407905,"t":1709798400}
{"o":1.5121432701,"h":1.5217815154,"l":1.5003083465,"c":1.5019208035,"v":567824.1083144011,"t":1709802000}
{"o":1.5019208035,"h":1.5118889049,"l":1.4905949237,"c":1.4914768876,"v":525546.1978962197,"t":1709805600}
{"o":1.4914768876,"h":1.5483382189,"l":1.4845088567,"c":1.5063915578,"v":924293.2199113165,"t":1709809200}
{"o":1.5063915578,"h":1.5407683853,"l":1.4949924692,"c":1.5328516555,"v":699389.9742328619,"t":1709812800}
{"o":1.5328516555,"h":1.557657207,"l":1.520458736,"c":1.5533160661,"v":670763.5191144218,"t":1709816400}
{"o":1.5533160661,"h":1.599756076,"l":1.5445591021,"c":1.5909694408,"v":904375.0193507852,"t":1709820000}
{"o":1.5909694408,"h":1.6004526556,"l":1.5602731045,"c":1.5686200144,"v":748313.3133319898,"t":1709823600}
{"o":1.5686200144,"h":1.5859664387,"l":1.5660940244,"c":1.5814938011,"v":742312.9794935799,"t":1709827200}
{"o":1.5814938011,"h":1.5840948993,"l":1.5721806812,"c":1.5754321413,"v":828199.7234504821,"t":1709830800}
{"o":1.5754321413,"h":1.5945957717,"l":1.5531845141,"c":1.5936458455,"v":1057942.3172745844,"t":1709834400}
{"o":1.5936458455,"h":1.6028353576,"l":1.5822356586,"c":1.5981722551,"v":935596.3444941865,"t":1709838000}
{"o":1.5981722551,"h":1.6012545595,"l":1.5748075134,"c":1.5773630419,"v":927447.736356186,"t":1709841600}
{"o":1.5773630419,"h":1.579483641,"l":1.5529028209,"c":1.5619275866,"v":900619.7294239156,"t":1709845200}
{"o":1.5619275866,"h":1.5699645929,"l":1.55126622,"c":1.5560996797,"v":786205.7158519145,"t":1709848800}
{"o":1.5560996797,"h":1.5640969528,"l":1.5429013059,"c":1.5454217816,"v":537179.9800438535,"t":1709852400}
{"o":1.5454217816,"h":1.5699141546,"l":1.5444381901,"c":1.5636071398,"v":730232.0109580458,"t":1709856000}
{"o":1.5636071398,"h":1.5736850895,"l":1.5390860874,"c":1.553753702,"v":673613.689388116,"t":1709859600}
{"o":1.553753702,"h":1.5677195223,"l":1.552270621,"c":1.558119747,"v":681095.4839811381,"t":1709863200}
{"o":1.558119747,"h":1.5596250778,"l":1.5453556602,"c":1.5507165691,"v":649357.9953838759,"t":1709866800}
{"o":1.5507165691,"h":1.5560410381,"l":1.5354363195,"c":1.5495105469,"v":592154.9151726292,"t":1709870400}
{"o":1.5495105469,"h":1.5523301376,"l":1.527004356,"c":1.5337938268,"v":517333.9066034671,"t":1709874000}
{"o":1.5337938268,"h":1.5593048543,"l":1.5278965947,"c":1.5583675576,"v":584145.2451047782,"t":1709877600}
{"o":1.5583675576,"h":1.564396628,"l":1.55198809,"c":1.554291001,"v":486652.4619473437,"t":1709881200}
{"o":1.554291001,"h":1.5730221005,"l":1.5525058175,"c":1.5685284272,"v":462137.6751551796,"t":1709884800}
{"o":1.5685284272,"h":1.5754812333,"l":1.5583763653,"c":1.5617823111,"v":479460.8696427183,"t":1709888400}
{"o":1.5617823111,"h":1.5816238087,"l":1.5600657256,"c":1.5715482527,"v":427210.0731029132,"t":1709892000}
{"o":1.5715482527,"h":1.601900328,"l":1.5650582082,"c":1.6003011581,"v":500738.4301197195,"t":1709895600}
{"o":1.6003011581,"h":1.6110248336,"l":1.5930650057,"c":1.6002642845,"v":538528.6098380155,"t":1709899200}
{"o":1.6002642845,"h":1.6109108779,"l":1.5880830917,"c":1.6021878463,"v":611709.2620790763,"t":1709902800}
{"o":1.6021878463,"h":1.6406731826,"l":1.5930987856,"c":1.6300147166,"v":817093.3481292998,"t":1709906400}
{"o":1.6300147166,"h":1.6372599597,"l":1.5507710394,"c":1.5640293087,"v":1400593.3354956449,"t":1709910000}
{"o":1.5640293087,"h":1.5964767681,"l":1.5282187998,"c":1.5937755282,"v":1293643.4097946892,"t":1709913600}
{"o":1.5937755282,"h":1.6198230783,"l":1.577275124,"c":1.6087560366,"v":1040682.8460668852,"t":1709917200}
{"o":1.6087560366,"h":1.6106899914,"l":1.5843832783,"c":1.5903343103,"v":984544.2681643873,"t":1709920800}
{"o":1.5903343103,"h":1.593724872,"l":1.5717934854,"c":1.5889976123,"v":1081147.3058856132,"t":1709924400}
{"o":1.5889976123,"h":1.6027297729,"l":1.5719109577,"c":1.5759665265,"v":1012604.7675603748,"t":1709928000}
{"o":1.5759665265,"h":1.5816140028,"l":1.5442612506,"c":1.5515399636,"v":1089089.448765432,"t":1709931600}
{"o":1.5515399636,"h":1.5612817148,"l":1.5464868398,"c":1.5501504544,"v":894525.4631104952,"t":1709935200}
{"o":1.5501504544,"h":1.59501773,"l":1.5477553314,"c":1.5565704403,"v":601051.0806417515,"t":1709938800}
{"o":1.5565704403,"h":1.5817622202,"l":1.5555560227,"c":1.5716138882,"v":439404.9606197951,"t":1709942400}
{"o":1.5716138882,"h":1.5735274937,"l":1.5544537289,"c":1.561659318,"v":375831.3487165007,"t":1709946000}
{"o":1.561659318,"h":1.5785310759,"l":1.5550672823,"c":1.5739300371,"v":371409.1200380201,"t":1709949600}
{"o":1.5739300371,"h":1.5757142645,"l":1.5660636674,"c":1.5697600128,"v":308674.705708564,"t":1709953200}
{"o":1.5697600128,"h":1.5816035016,"l":1.5637884792,"c":1.58142734,"v":289844.7896848151,"t":1709956800}
{"o":1.58142734,"h":1.5949083431,"l":1.574334924,"c":1.5928230393,"v":300750.9367681909,"t":1709960400}
{"o":1.5928230393,"h":1.6034367118,"l":1.5908821927,"c":1.6001061094,"v":309978.4216276314,"t":1709964000}
{"o":1.6001061094,"h":1.6036559183,"l":1.5925981713,"c":1.5966169821,"v":332343.8672787517,"t":1709967600}
{"o":1.5966169821,"h":1.5997686297,"l":1.581865609,"c":1.583683104,"v":306633.9591876878,"t":1709971200}
{"o":1.583683104,"h":1.5971630518,"l":1.5775352644,"c":1.5815436044,"v":334959.7039803275,"t":1709974800}
{"o":1.5815436044,"h":1.5846850046,"l":1.5604396416,"c":1.5788700827,"v":328286.6987720261,"t":1709978400}
{"o":1.5788700827,"h":1.5826509313,"l":1.5714998695,"c":1.5781779949,"v":251304.6190153011,"t":1709982000}
{"o":1.5781779949,"h":1.5797048665,"l":1.5610737708,"c":1.5694361189,"v":321260.6993397683,"t":1709985600}
{"o":1.5694361189,"h":1.5760397791,"l":1.5634639784,"c":1.5714221672,"v":316795.3912131586,"t":1709989200}
{"o":1.5714221672,"h":1.578849641,"l":1.5654591064,"c":1.5735622651,"v":364454.7764443475,"t":1709992800}
{"o":1.5735622651,"h":1.5836407761,"l":1.5692216765,"c":1.5819164778,"v":429200.4713209721,"t":1709996400}
{"o":1.5819164778,"h":1.5837102731,"l":1.5623973475,"c":1.5637892352,"v":447980.9654175161,"t":1710000000}
{"o":1.5637892352,"h":1.5668542599,"l":1.5459904345,"c":1.5591034303,"v":513361.8577914903,"t":1710003600}
{"o":1.5591034303,"h":1.5681670755,"l":1.555596939,"c":1.5582268555,"v":402747.0688613183,"t":1710007200}
{"o":1.5582268555,"h":1.5679897952,"l":1.5582268555,"c":1.5631724023,"v":442262.9060944141,"t":1710010800}
{"o":1.5631724023,"h":1.5728319334,"l":1.5620360144,"c":1.5698897412,"v":441868.8835189839,"t":1710014400}
{"o":1.5698897412,"h":1.5714971337,"l":1.5623332865,"c":1.5694702576,"v":433254.3791105299,"t":1710018000}
{"o":1.5694702576,"h":1.577659388,"l":1.5577556357,"c":1.5589585178,"v":443213.4353306994,"t":1710021600}
{"o":1.5589585178,"h":1.5619047479,"l":1.544768426,"c":1.5519360276,"v":454351.8783658019,"t":1710025200}
{"o":1.5519360276,"h":1.5717261254,"l":1.54718422,"c":1.5678618215,"v":491009.6845429738,"t":1710028800}
{"o":1.5678618215,"h":1.581998561,"l":1.5639944221,"c":1.5796071162,"v":464933.8554489078,"t":1710032400}
{"o":1.5796071162,"h":1.5948010499,"l":1.576850109,"c":1.5864784358,"v":351087.7945044173,"t":1710036000}
{"o":1.5864784358,"h":1.5871540045,"l":1.5716945776,"c":1.5773995734,"v":383368.3055257899,"t":1710039600}
{"o":1.5773995734,"h":1.5833977869,"l":1.5760254671,"c":1.5788151228,"v":363571.2520850937,"t":1710043200}
{"o":1.5788151228,"h":1.593069613,"l":1.5777896366,"c":1.5846515594,"v":365636.9153888521,"t":1710046800}
{"o":1.5846515594,"h":1.5896567804,"l":1.579977704,"c":1.5834498424,"v":372238.706684245,"t":1710050400}
{"o":1.5834498424,"h":1.5966155826,"l":1.5793197517,"c":1.5936017727,"v":430671.949880507,"t":1710054000}
{"o":1.5936017727,"h":1.5971425354,"l":1.5864512403,"c":1.5893090894,"v":362066.7061987121,"t":1710057600}
{"o":1.5893090894,"h":1.5910515622,"l":1.5663076871,"c":1.5728533912,"v":442708.0042887193,"t":1710061200}
{"o":1.5728533912,"h":1.5876319909,"l":1.5715717196,"c":1.5779871764,"v":414171.8644460082,"t":1710064800}
{"o":1.5779871764,"h":1.5811945691,"l":1.5510844623,"c":1.5630628302,"v":365190.926552769,"t":1710068400}
{"o":1.5630628302,"h":1.5680122329,"l":1.5509352841,"c":1.5636391335,"v":378609.8222806017,"t":1710072000}
{"o":1.5636391335,"h":1.5646863458,"l":1.5483654573,"c":1.5542002472,"v":453331.3601057527,"t":1710075600}
{"o":1.5542002472,"h":1.5568383824,"l":1.522918142,"c":1.5480801772,"v":579733.8445135291,"t":1710079200}
{"o":1.5480801772,"h":1.5484883519,"l":1.5256069752,"c":1.5372133086,"v":491025.9642300278,"t":1710082800}
{"o":1.5372133086,"h":1.5595786552,"l":1.5360390025,"c":1.5493880747,"v":469032.3576023417,"t":1710086400}
{"o":1.5493880747,"h":1.5620105596,"l":1.5444339628,"c":1.5520814388,"v":404695.5954844464,"t":1710090000}
{"o":1.5520814388,"h":1.5599235562,"l":1.5466283529,"c":1.5553165396,"v":395695.8322663409,"t":1710093600}
{"o":1.5553165396,"h":1.5626501977,"l":1.5516838009,"c":1.5602080145,"v":402392.8712841176,"t":1710097200}
{"o":1.5602080145,"h":1.5620210498,"l":1.5494588774,"c":1.5579767164,"v":416026.5924965566,"t":1710100800}
{"o":1.5579767164,"h":1.5629743703,"l":1.5440198826,"c":1.5456775176,"v":438900.3226238298,"t":1710104400}
{"o":1.5456775176,"h":1.5461461516,"l":1.5088482864,"c":1.5239728397,"v":610445.792033628,"t":1710108000}
{"o":1.5239728397,"h":1.5525567126,"l":1.5227023481,"c":1.5513720306,"v":441363.7256764425,"t":1710111600}
{"o":1.5513720306,"h":1.5521424873,"l":1.477780154,"c":1.5072359822,"v":637793.1584859816,"t":1710115200}
{"o":1.5072359822,"h":1.5134080864,"l":1.4711605295,"c":1.4887436198,"v":730746.4600664283,"t":1710118800}
{"o":1.4887436198,"h":1.4973732485,"l":1.4790792123,"c":1.4940680932,"v":410998.7512233416,"t":1710122400}
{"o":1.4940680932,"h":1.5192282677,"l":1.4915690113,"c":1.5147677946,"v":427733.2216004655,"t":1710126000}
{"o":1.5147677946,"h":1.5236437029,"l":1.5053028715,"c":1.5070970954,"v":348209.640514733,"t":1710129600}
{"o":1.5070970954,"h":1.5244658033,"l":1.5067154447,"c":1.51160736,"v":339742.857073043,"t":1710133200}
{"o":1.51160736,"h":1.5368414389,"l":1.500805076,"c":1.5368414389,"v":334448.1046187637,"t":1710136800}
{"o":1.5368414389,"h":1.5911293786,"l":1.5368414389,"c":1.586592834,"v":788177.8724285587,"t":1710140400}
{"o":1.586592834,"h":1.6113009932,"l":1.5852935398,"c":1.6001035434,"v":463604.6696114035,"t":1710144000}
{"o":1.6001035434,"h":1.6059509033,"l":1.5916064868,"c":1.598450892,"v":394864.218251766,"t":1710147600}
{"o":1.598450892,"h":1.5990271545,"l":1.5883623636,"c":1.5933714787,"v":308968.548180211,"t":1710151200}
{"o":1.5933714787,"h":1.6087815269,"l":1.5853693069,"c":1.592032284,"v":423040.3478137149,"t":1710154800}
{"o":1.592032284,"h":1.6126433982,"l":1.5884788187,"c":1.5995979349,"v":427704.7658059735,"t":1710158400}
{"o":1.5995979349,"h":1.6024107563,"l":1.5709769702,"c":1.5753354268,"v":531248.242618739,"t":1710162000}
{"o":1.5753354268,"h":1.6102400986,"l":1.575313294,"c":1.5810823521,"v":506508.5489224851,"t":1710165600}
{"o":1.5810823521,"h":1.59598388,"l":1.5658948422,"c":1.5787135198,"v":536313.8969361749,"t":1710169200}
{"o":1.5787135198,"h":1.5876922402,"l":1.566160559,"c":1.5781671845,"v":638798.0741338197,"t":1710172800}
{"o":1.5781671845,"h":1.5831492916,"l":1.5683450823,"c":1.5814230552,"v":484021.2962500994,"t":1710176400}
{"o":1.5814230552,"h":1.5979531388,"l":1.5768644847,"c":1.5817807026,"v":414606.7994763755,"t":1710180000}
{"o":1.5817807026,"h":1.5919721911,"l":1.5701380499,"c":1.5784179409,"v":449257.884166321,"t":1710183600}
{"o":1.5784179409,"h":1.5881941957,"l":1.5626255281,"c":1.5819087682,"v":395702.3754473209,"t":1710187200}
{"o":1.5819087682,"h":1.6055216201,"l":1.577348478,"c":1.5934808244,"v":393824.5779237444,"t":1710190800}
{"o":1.5934808244,"h":1.6050396083,"l":1.58343259,"c":1.586934788,"v":372770.2968019019,"t":1710194400}
{"o":1.586934788,"h":1.6026836137,"l":1.5845508832,"c":1.597561926,"v":376795.1118346392,"t":1710198000}
{"o":1.597561926,"h":1.6204210218,"l":1.5815309874,"c":1.5823943268,"v":433635.404430537,"t":1710201600}
{"o":1.5823943268,"h":1.5983544625,"l":1.5805861742,"c":1.5971547208,"v":359494.5011924729,"t":1710205200}
{"o":1.5971547208,"h":1.6442394785,"l":1.5942883548,"c":1.6236110737,"v":536804.5340206655,"t":1710208800}
{"o":1.6236110737,"h":1.6663007367,"l":1.6160647955,"c":1.6188173231,"v":687154.851150036,"t":1710212400}
{"o":1.6188173231,"h":1.6574132023,"l":1.5343750174,"c":1.6497816868,"v":574856.7786856614,"t":1710216000}
{"o":1.6497816868,"h":1.6557525127,"l":1.6360234151,"c":1.6549145376,"v":362736.4661258275,"t":1710219600}
{"o":1.6549145376,"h":1.6561856218,"l":1.6107038261,"c":1.6476540196,"v":515931.2296131487,"t":1710223200}
{"o":1.6476540196,"h":1.6502558279,"l":1.6260994121,"c":1.6306675394,"v":432822.8708030868,"t":1710226800}
{"o":1.6306675394,"h":1.6373206745,"l":1.5917392882,"c":1.6096751755,"v":653607.5028060559,"t":1710230400}
{"o":1.6096751755,"h":1.6536210142,"l":1.609674272,"c":1.6288538058,"v":384862.5754699913,"t":1710234000}
{"o":1.6288538058,"h":1.6338050433,"l":1.6124784086,"c":1.6168469874,"v":423868.2358010546,"t":1710237600}
{"o":1.6168469874,"h":1.6342381968,"l":1.6113702431,"c":1.6147754666,"v":401436.32249708,"t":1710241200}
{"o":0.8051353403,"h":0.8095641498,"l":0.8011197906,"c":0.8051353403,"v":381218.3347504988,"t":1703044800}
{"o":0.8051353403,"h":0.8061562366,"l":0.7981151253,"c":0.8046095216,"v":316122.6063756155,"t":1703048400}
{"o":0.8046095216,"h":0.8151605329,"l":0.8011828923,"c":0.8122658742,"v":374443.1210578867,"t":1703052000}
{"o":0.8122658742,"h":0.8177565239,"l":0.8037301663,"c":0.8164147928,"v":288355.7555586948,"t":1703055600}
{"o":0.8164147928,"h":0.8252957936,"l":0.8110039688,"c":0.8217014596,"v":323566.3302332215,"t":1703059200}
{"o":0.8217014596,"h":0.8377124232,"l":0.8212493681,"c":0.8366079349,"v":347280.2055495975,"t":1703062800}
{"o":0.8366079349,"h":0.8430497654,"l":0.8270410724,"c":0.8363318054,"v":475340.6082493742,"t":1703066400}
{"o":0.8363318054,"h":0.8368156974,"l":0.8220788484,"c":0.8273841944,"v":308078.2590268534,"t":1703070000}
{"o":0.8273841944,"h":0.8295770896,"l":0.8205236823,"c":0.8268647517,"v":313347.3476738935,"t":1703073600}
{"o":0.8268647517,"h":0.8521348464,"l":0.8266580526,"c":0.8510509472,"v":464427.4769048798,"t":1703077200}
{"o":0.8510509472,"h":0.8618363036,"l":0.8434016843,"c":0.8478729094,"v":582532.939374749,"t":1703080800}
{"o":0.8478729094,"h":0.8879797506,"l":0.8460349565,"c":0.8651048081,"v":834494.3002859034,"t":1703084400}
{"o":0.8651048081,"h":0.8701999844,"l":0.8487749774,"c":0.8622604892,"v":613050.9096415603,"t":1703088000}
{"o":0.8622604892,"h":0.897749616,"l":0.8586564233,"c":0.890921991,"v":804690.502453931,"t":1703091600}
{"o":0.890921991,"h":0.9080023627,"l":0.8760733736,"c":0.8879928532,"v":661039.2396866941,"t":1703095200}
{"o":0.8879928532,"h":0.891018237,"l":0.8695404454,"c":0.8699606454,"v":548452.5240029303,"t":1703098800}
{"o":0.8699606454,"h":0.8721446713,"l":0.8505251422,"c":0.856247491,"v":638870.2798293075,"t":1703102400}
{"o":0.856247491,"h":0.8733337284,"l":0.8521340839,"c":0.8572714438,"v":478405.8877034092,"t":1703106000}
{"o":0.8572714438,"h":0.880182544,"l":0.8544802292,"c":0.8749798783,"v":448837.6286174728,"t":1703109600}
{"o":0.8749798783,"h":0.8856392796,"l":0.8710297021,"c":0.881812363,"v":340532.3964871695,"t":1703113200}
{"o":0.881812363,"h":0.8941260422,"l":0.8736358777,"c":0.8893265153,"v":484575.3467386555,"t":1703116800}
{"o":0.8893265153,"h":0.8905106626,"l":0.8713324376,"c":0.8878345772,"v":530388.9438861,"t":1703120400}
{"o":0.8878345772,"h":0.9055158185,"l":0.8786104413,"c":0.8923385101,"v":679177.2691083921,"t":1703124000}
{"o":0.8923385101,"h":0.8994399294,"l":0.8868424648,"c":0.8956500801,"v":523777.5890849531,"t":1703127600}
{"o":0.8956500801,"h":0.910622784,"l":0.8912922692,"c":0.9100142919,"v":434543.2023986446,"t":1703131200}
{"o":0.9100142919,"h":0.9122458277,"l":0.888700307,"c":0.9011442627,"v":489352.3483748609,"t":1703134800}
{"o":0.9011442627,"h":0.9296687145,"l":0.8989203681,"c":0.9283488892,"v":406387.8325640412,"t":1703138400}
{"o":0.9283488892,"h":0.9343712627,"l":0.9205224293,"c":0.9309196521,"v":377005.6298183121,"t":1703142000}
{"o":0.9309196521,"h":0.9369130504,"l":0.9218693009,"c":0.9233587542,"v":355116.9579010363,"t":1703145600}
{"o":0.9233587542,"h":0.9280100478,"l":0.9099006335,"c":0.9243148597,"v":401057.1983161178,"t":1703149200}
{"o":0.9243148597,"h":0.9462366018,"l":0.9224919047,"c":0.9389093298,"v":430990.145822623,"t":1703152800}
{"o":0.9389093298,"h":0.9414548071,"l":0.9317957616,"c":0.9342215336,"v":503223.9360979616,"t":1703156400}
{"o":0.9342215336,"h":0.9461179845,"l":0.9165053695,"c":0.9303699875,"v":637438.0261773258,"t":1703160000}
{"o":0.9303699875,"h":0.9435757781,"l":0.9267399194,"c":0.9425877018,"v":461270.3100395871,"t":1703163600}
{"o":0.9425877018,"h":0.9502525609,"l":0.9204408164,"c":0.9255354376,"v":688988.0296639358,"t":1703167200}
{"o":0.9255354376,"h":0.9403121176,"l":0.9201809005,"c":0.9386093186,"v":551693.7641611909,"t":1703170800}
{"o":0.9386093186,"h":0.961818185,"l":0.9382622561,"c":0.958460647,"v":528183.2351339473,"t":1703174400}
{"o":0.958460647,"h":1.0055557849,"l":0.9493781323,"c":0.9905744942,"v":898853.6894307892,"t":1703178000}
{"o":0.9905744942,"h":1.0130216568,"l":0.9572262711,"c":0.9743272453,"v":833949.0228805746,"t":1703181600}
{"o":0.9743272453,"h":0.9930611142,"l":0.9579041621,"c":0.9923768427,"v":641717.2296690573,"t":1703185200}
{"o":0.9923768427,"h":1.0023632527,"l":0.9885116048,"c":0.9968617186,"v":481522.341092459,"t":1703188800}
{"o":0.9968617186,"h":0.9968703876,"l":0.977661116,"c":0.9842872964,"v":591985.5120610904,"t":1703192400}
{"o":0.9842872964,"h":1.0183775765,"l":0.9818308496,"c":1.0157261671,"v":518474.7896443326,"t":1703196000}
{"o":1.0157261671,"h":1.0239790365,"l":1.0045673591,"c":1.0069623527,"v":521960.4226661787,"t":1703199600}
{"o":1.0069623527,"h":1.0233940513,"l":0.9993502021,"c":1.0080911796,"v":499740.1046764763,"t":1703203200}
{"o":1.0080911796,"h":1.057894961,"l":1.0080895753,"c":1.0474030272,"v":616134.5508224021,"t":1703206800}
{"o":1.0474030272,"h":1.0641431161,"l":1.0410378808,"c":1.0568392039,"v":661271.9757855127,"t":1703210400}
{"o":1.0568392039,"h":1.0593790939,"l":1.0326830388,"c":1.0444282557,"v":582612.8489940404,"t":1703214000}
{"o":1.0444282557,"h":1.0596445793,"l":1.0411095048,"c":1.0590280989,"v":477812.8200135278,"t":1703217600}
{"o":1.0590280989,"h":1.0643350711,"l":1.0474303275,"c":1.0593837593,"v":549688.9109655838,"t":1703221200}
{"o":1.0593837593,"h":1.061043504,"l":0.9934223082,"c":1.0066406222,"v":869903.7446353586,"t":1703224800}
{"o":1.0066406222,"h":1.0115969812,"l":0.9848559951,"c":0.9979933846,"v":796967.9142272114,"t":1703228400}
{"o":0.9979933846,"h":1.0201663085,"l":0.9902332341,"c":0.9932491807,"v":638399.3150168639,"t":1703232000}
{"o":0.9932491807,"h":0.9969383406,"l":0.9697447883,"c":0.9867599283,"v":644635.8961230193,"t":1703235600}
{"o":0.9867599283,"h":1.0021713906,"l":0.9634642073,"c":0.9914688405,"v":413814.5566419333,"t":1703239200}
{"o":0.9914688405,"h":1.0071771504,"l":0.9888013354,"c":1.0061629423,"v":363072.663815677,"t":1703242800}
{"o":1.0061629423,"h":1.0155157472,"l":0.9912625659,"c":1.0109581053,"v":450116.4204418974,"t":1703246400}
{"o":1.0109581053,"h":1.0157182188,"l":0.9986028823,"c":1.0108355522,"v":380433.3594419739,"t":1703250000}
{"o":1.0108355522,"h":1.0143598664,"l":0.9883201743,"c":1.0089265654,"v":434437.6445753021,"t":1703253600}
{"o":1.0089265654,"h":1.0362011227,"l":1.0058984937,"c":1.0329146583,"v":483719.0816596469,"t":1703257200}
{"o":1.0329146583,"h":1.0371715713,"l":0.9979524013,"c":1.0060587069,"v":552237.6708420319,"t":1703260800}
{"o":1.0060587069,"h":1.0235982262,"l":0.9956483548,"c":1.0207969129,"v":524059.8258971589,"t":1703264400}
{"o":1.0207969129,"h":1.04412896,"l":1.0185394787,"c":1.0423617137,"v":408185.0351852162,"t":1703268000}
{"o":1.0423617137,"h":1.0471878363,"l":1.0278785743,"c":1.0396796816,"v":477189.2519525579,"t":1703271600}
{"o":1.0396796816,"h":1.0459877652,"l":1.0300167365,"c":1.0357104575,"v":381558.3615790418,"t":1703275200}
{"o":1.0357104575,"h":1.0493687173,"l":1.0338640465,"c":1.0368470027,"v":394224.7491104717,"t":1703278800}
{"o":1.0368470027,"h":1.0441725255,"l":1.0338193415,"c":1.0429820038,"v":387409.7253855517,"t":1703282400}
{"o":1.0429820038,"h":1.0579612675,"l":1.034900625,"c":1.0508614149,"v":427167.4851735265,"t":1703286000}
{"o":1.0508614149,"h":1.0544105144,"l":1.0250395068,"c":1.026263355,"v":511571.4503514492,"t":1703289600}
{"o":1.026263355,"h":1.0304178439,"l":0.9996898352,"c":1.0088067121,"v":599502.5792308761,"t":1703293200}
{"o":1.0088067121,"h":1.0198423606,"l":1.0058514813,"c":1.0109500165,"v":622332.4672100712,"t":1703296800}
{"o":1.0109500165,"h":1.020960896,"l":1.0026668599,"c":1.0068439788,"v":806584.1459132106,"t":1703300400}
{"o":1.0068439788,"h":1.016014667,"l":0.9944535425,"c":1.0142598215,"v":635733.0654904274,"t":1703304000}
{"o":1.0142598215,"h":1.0235921787,"l":1.0118087309,"c":1.0224819539,"v":421930.7124245777,"t":1703307600}
{"o":1.0224819539,"h":1.033309607,"l":1.0184963426,"c":1.0324716647,"v":304640.7600453392,"t":1703311200}
{"o":1.0324716647,"h":1.0359307524,"l":1.0222234487,"c":1.0241152451,"v":281322.6119302125,"t":1703314800}
{"o":1.0241152451,"h":1.0338239673,"l":1.0235072446,"c":1.0334363943,"v":265040.2681529452,"t":1703318400}
{"o":1.0334363943,"h":1.0340349168,"l":1.0251214095,"c":1.0288679587,"v":243922.6941122805,"t":1703322000}
{"o":1.0288679587,"h":1.0316828716,"l":1.0221148064,"c":1.0245895634,"v":201814.3095112954,"t":1703325600}
{"o":1.0245895634,"h":1.0290081413,"l":1.0164632131,"c":1.0277964438,"v":237240.0004025762,"t":1703329200}
{"o":1.0277964438,"h":1.0430080804,"l":1.0267698268,"c":1.040839584,"v":301855.9122224388,"t":1703332800}
{"o":1.040839584,"h":1.0422090499,"l":1.0275748701,"c":1.0319734619,"v":288191.6268977247,"t":1703336400}
{"o":1.0319734619,"h":1.0352525685,"l":1.0231489472,"c":1.0316463708,"v":483363.067451229,"t":1703340000}
{"o":1.0316463708,"h":1.040599243,"l":1.0264745434,"c":1.0376923755,"v":504029.1004481341,"t":1703343600}
{"o":1.0376923755,"h":1.0500153189,"l":1.031935417,"c":1.0476328665,"v":373894.3889137696,"t":1703347200}
{"o":1.0476328665,"h":1.0563238118,"l":1.0436353674,"c":1.0545427967,"v":449412.4779218972,"t":1703350800}
{"o":1.0545427967,"h":1.100978884,"l":1.0516274096,"c":1.0977563876,"v":782329.8170044818,"t":1703354400}
{"o":1.0977563876,"h":1.1136501602,"l":1.0826449489,"c":1.103020648,"v":522794.5805454594,"t":1703358000}
{"o":1.103020648,"h":1.112945204,"l":1.1000372699,"c":1.1035924205,"v":366540.0672149118,"t":1703361600}
{"o":1.1035924205,"h":1.1060327902,"l":1.0905373856,"c":1.1018364293,"v":415378.5291257228,"t":1703365200}
{"o":1.1018364293,"h":1.1742627033,"l":1.0992965758,"c":1.1641015931,"v":519862.028181709,"t":1703368800}
{"o":1.1641015931,"h":1.1655012292,"l":1.1416417446,"c":1.1558596926,"v":554947.8064249802,"t":1703372400}
{"o":1.1558596926,"h":1.1753992076,"l":1.1514516828,"c":1.1733198055,"v":447669.4959225318,"t":1703376000}
{"o":1.1733198055,"h":1.2054128357,"l":1.1626112574,"c":1.2012131286,"v":432823.9752334108,"t":1703379600}
{"o":1.2012131286,"h":1.2228466031,"l":1.1930326976,"c":1.2040416738,"v":485393.0582379255,"t":1703383200}
{"o":1.2040416738,"h":1.2511412866,"l":1.2007104689,"c":1.2440836498,"v":476227.8960355039,"t":1703386800}
{"o":1.2440836498,"h":1.2575268175,"l":1.2158703025,"c":1.228409771,"v":561796.6708804754,"t":1703390400}
{"o":1.228409771,"h":1.2359091907,"l":1.1878634315,"c":1.2121793876,"v":454143.588290763,"t":1703394000}
{"o":1.2121793876,"h":1.2128250301,"l":1.1831730394,"c":1.2079191774,"v":475955.8030304741,"t":1703397600}
{"o":1.2079191774,"h":1.2288449044,"l":1.2038417832,"c":1.2252235688,"v":328920.3687118331,"t":1703401200}
{"o":1.2252235688,"h":1.2278188733,"l":1.2126551337,"c":1.2218530199,"v":320007.2269377897,"t":1703404800}
{"o":1.2218530199,"h":1.227658516,"l":1.2075728584,"c":1.2096289709,"v":261530.8476176875,"t":1703408400}
{"o":1.2096289709,"h":1.2104464959,"l":1.1590218365,"c":1.1806849035,"v":495070.8667204153,"t":1703412000}
{"o":1.1806849035,"h":1.1881386766,"l":1.1458207628,"c":1.1817393726,"v":364861.645290207,"t":1703415600}
{"o":1.1817393726,"h":1.2142894064,"l":1.1709362255,"c":1.2102808546,"v":328599.5320477195,"t":1703419200}
{"o":1.2102808546,"h":1.2117497264,"l":1.1967584401,"c":1.2002863486,"v":331413.7889091098,"t":1703422800}
{"o":1.2002863486,"h":1.2251519887,"l":1.1998657096,"c":1.2192772559,"v":368538.8713808202,"t":1703426400}
{"o":1.2192772559,"h":1.2284834442,"l":1.2100355067,"c":1.2188190656,"v":374628.7587251128,"t":1703430000}
{"o":1.2188190656,"h":1.2461782883,"l":1.2126602538,"c":1.239054966,"v":470577.9994932147,"t":1703433600}
{"o":1.239054966,"h":1.241914532,"l":1.2077943536,"c":1.2274696097,"v":466345.8834741509,"t":1703437200}
{"o":1.2274696097,"h":1.2494197881,"l":1.2248304187,"c":1.2481888193,"v":352585.1981965564,"t":1703440800}
{"o":1.2481888193,"h":1.2490077423,"l":1.2300978609,"c":1.2347358295,"v":362237.8830295912,"t":1703444400}
{"o":1.2347358295,"h":1.2382051762,"l":1.1911030055,"c":1.2036281677,"v":483436.9078996103,"t":1703448000}
{"o":1.2036281677,"h":1.219633923,"l":1.1996264089,"c":1.2170988213,"v":363961.0767710716,"t":1703451600}
{"o":1.2170988213,"h":1.2219492221,"l":1.1767135725,"c":1.2006183767,"v":573019.6706178739,"t":1703455200}
{"o":1.2006183767,"h":1.2124715446,"l":1.193785822,"c":1.2066823698,"v":354100.0424709485,"t":1703458800}
{"o":1.2066823698,"h":1.2120542369,"l":1.1597597855,"c":1.1718022107,"v":540445.3286211008,"t":1703462400}
{"o":1.1718022107,"h":1.203674907,"l":1.1714761266,"c":1.1763482622,"v":402125.6624991502,"t":1703466000}
{"o":1.1763482622,"h":1.1877029094,"l":1.1689584217,"c":1.1847902759,"v":421859.8427512757,"t":1703469600}
{"o":1.1847902759,"h":1.2056255575,"l":1.180523479,"c":1.2021526565,"v":369677.7881975226,"t":1703473200}
{"o":1.2021526565,"h":1.2096286168,"l":1.1908037336,"c":1.1993134071,"v":370951.1232123376,"t":1703476800}
{"o":1.1993134071,"h":1.2179520481,"l":1.1988581235,"c":1.2146012524,"v":409781.1556057176,"t":1703480400}
{"o":1.2146012524,"h":1.2268042795,"l":1.2117044794,"c":1.2172311978,"v":320666.1617401726,"t":1703484000}
{"o":1.2172311978,"h":1.2185171658,"l":1.2017660912,"c":1.2127276298,"v":326296.8118456124,"t":1703487600}
{"o":1.2127276298,"h":1.2195815706,"l":1.1901204769,"c":1.1906341139,"v":321144.7955017275,"t":1703491200}
{"o":1.1906341139,"h":1.1991866629,"l":1.1808849382,"c":1.1887364219,"v":324541.5192124543,"t":1703494800}
{"o":1.1887364219,"h":1.1994816691,"l":1.1874497841,"c":1.1948733421,"v":233675.3175232151,"t":1703498400}
{"o":1.1948733421,"h":1.2072248649,"l":1.1840161068,"c":1.1998900337,"v":315137.50340534,"t":1703502000}
{"o":1.1998900337,"h":1.2251953085,"l":1.1852597894,"c":1.2226784206,"v":358082.9743375338,"t":1703505600}
{"o":1.2226784206,"h":1.23965648,"l":1.221397603,"c":1.2313592,"v":451572.6381289898,"t":1703509200}
{"o":1.2313592,"h":1.2752694977,"l":1.2232004604,"c":1.2752694977,"v":458322.9686602968,"t":1703512800}
{"o":1.2752694977,"h":1.3280497584,"l":1.2673325288,"c":1.3230174861,"v":655165.8796613386,"t":1703516400}
{"o":1.3230174861,"h":1.3359670942,"l":1.2987005351,"c":1.3111680333,"v":626628.1471808135,"t":1703520000}
{"o":1.3111680333,"h":1.3336269738,"l":1.3087272805,"c":1.3269930334,"v":487017.0679756668,"t":1703523600}
{"o":1.3269930334,"h":1.3512736658,"l":1.3094126746,"c":1.3153926601,"v":464931.5321237506,"t":1703527200}
{"o":1.3153926601,"h":1.3287509223,"l":1.2900697873,"c":1.3004544176,"v":527730.6242946995,"t":1703530800}
{"o":1.3004544176,"h":1.3022266153,"l":1.2532316535,"c":1.2793670576,"v":606748.548567244,"t":1703534400}
{"o":1.2793670576,"h":1.2842186615,"l":1.2571060073,"c":1.2826532705,"v":349529.0800380484,"t":1703538000}
{"o":1.2826532705,"h":1.2928785054,"l":1.2739605334,"c":1.2852103324,"v":328529.4448995094,"t":1703541600}
{"o":1.2852103324,"h":1.3031578338,"l":1.2763343639,"c":1.2958803131,"v":345511.1866579646,"t":1703545200}
{"o":1.2958803131,"h":1.3023149012,"l":1.2696709585,"c":1.2772750767,"v":402983.2338015803,"t":1703548800}
{"o":1.2772750767,"h":1.2951885781,"l":1.2757823699,"c":1.281464795,"v":350265.7714597415,"t":1703552400}
{"o":1.281464795,"h":1.2855937057,"l":1.2570449868,"c":1.2583598134,"v":380733.7746883855,"t":1703556000}
{"o":1.2583598134,"h":1.2806395757,"l":1.2523810033,"c":1.2790103757,"v":351440.8427432305,"t":1703559600}
{"o":1.2790103757,"h":1.2943145159,"l":1.2764545518,"c":1.2905760703,"v":333840.251305768,"t":1703563200}
{"o":1.2905760703,"h":1.2916624266,"l":1.2218056127,"c":1.2330082146,"v":594361.774275093,"t":1703566800}
{"o":1.2330082146,"h":1.2432749064,"l":1.1974367191,"c":1.2026717708,"v":598192.3964832622,"t":1703570400}
{"o":1.2026717708,"h":1.2294510709,"l":1.1897696955,"c":1.216579769,"v":400907.9906896392,"t":1703574000}
{"o":1.216579769,"h":1.2230390687,"l":1.1934770146,"c":1.2203441607,"v":342297.5054926249,"t":1703577600}
{"o":1.2203441607,"h":1.2289280417,"l":1.2000512271,"c":1.2135060182,"v":375900.055511991,"t":1703581200}
{"o":1.2135060182,"h":1.2424144455,"l":1.2115529171,"c":1.2330620607,"v":337124.4019069214,"t":1703584800}
{"o":1.2330620607,"h":1.2367372128,"l":1.224786606,"c":1.2315439361,"v":297232.2081566334,"t":1703588400}
{"o":1.2315439361,"h":1.2503234732,"l":1.2220099504,"c":1.2496893586,"v":319585.0384097787,"t":1703592000}
{"o":1.2496893586,"h":1.2551602302,"l":1.2321776662,"c":1.2402575478,"v":303784.5005108014,"t":1703595600}
{"o":1.2402575478,"h":1.2413416023,"l":1.2113237846,"c":1.2140397635,"v":389756.3440098244,"t":1703599200}
{"o":1.2140397635,"h":1.2162522174,"l":1.1828313269,"c":1.1853798526,"v":618393.8696075608,"t":1703602800}
{"o":1.1853798526,"h":1.2056522418,"l":1.1781388845,"c":1.1992450485,"v":615690.0329790807,"t":1703606400}
{"o":1.1992450485,"h":1.2006115771,"l":1.1000886635,"c":1.1403155113,"v":1038055.1165148158,"t":1703610000}
{"o":1.1403155113,"h":1.1530252521,"l":1.1207388252,"c":1.151151061,"v":730789.684880115,"t":1703613600}
{"o":1.151151061,"h":1.1558767171,"l":1.1382249747,"c":1.142146557,"v":475736.518637877,"t":1703617200}
{"o":1.142146557,"h":1.1585406119,"l":1.1387962612,"c":1.1481387014,"v":424994.3493933531,"t":1703620800}
{"o":1.1481387014,"h":1.1791516061,"l":1.1445135459,"c":1.1762116696,"v":438742.1124043792,"t":1703624400}
{"o":1.1762116696,"h":1.1998698486,"l":1.1691832214,"c":1.1983891367,"v":414914.7342343024,"t":1703628000}
{"o":1.1983891367,"h":1.2114379321,"l":1.1864013284,"c":1.2069490756,"v":460487.3303002733,"t":1703631600}
{"o":1.2069490756,"h":1.2184566661,"l":1.1803320839,"c":1.1823847035,"v":450488.6036333377,"t":1703635200}
{"o":1.1823847035,"h":1.2026405104,"l":1.1810229107,"c":1.1932437233,"v":358783.6824056947,"t":1703638800}
{"o":1.1932437233,"h":1.1939934036,"l":1.1664479555,"c":1.1751559089,"v":437432.2427945285,"t":1703642400}
{"o":1.1751559089,"h":1.1852900535,"l":1.1579643676,"c":1.1641781071,"v":521770.865784083,"t":1703646000}
{"o":1.1641781071,"h":1.1880149554,"l":1.163705978,"c":1.182887831,"v":348420.8723836204,"t":1703649600}
{"o":1.182887831,"h":1.1958845915,"l":1.1784474948,"c":1.1946483964,"v":344902.2888745818,"t":1703653200}
{"o":1.1946483964,"h":1.2086740017,"l":1.1875204648,"c":1.1985599981,"v":339085.6767342579,"t":1703656800}
{"o":1.1985599981,"h":1.2047739791,"l":1.1896908289,"c":1.1957142314,"v":246789.4472511103,"t":1703660400}
{"o":1.1957142314,"h":1.217213241,"l":1.1894962241,"c":1.2100099435,"v":316173.076831051,"t":1703664000}
{"o":1.2100099435,"h":1.2122577058,"l":1.1932144791,"c":1.1937222568,"v":265722.5501718708,"t":1703667600}
{"o":1.1937222568,"h":1.2326571381,"l":1.1920686194,"c":1.2326571381,"v":285911.746302076,"t":1703671200}
{"o":1.2326571381,"h":1.236122502,"l":1.2061652685,"c":1.2110057757,"v":375299.8042296951,"t":1703674800}
{"o":1.2110057757,"h":1.2150306477,"l":1.1973133845,"c":1.2030981186,"v":323202.6336467299,"t":1703678400}
{"o":1.2030981186,"h":1.2138079535,"l":1.1957382377,"c":1.1962451781,"v":409586.5983375897,"t":1703682000}
{"o":1.1962451781,"h":1.2007838768,"l":1.1524621341,"c":1.1602559611,"v":630565.2601235071,"t":1703685600}
{"o":1.1602559611,"h":1.1686748371,"l":1.1433325945,"c":1.1570351076,"v":602233.9406837499,"t":1703689200}
{"o":1.1570351076,"h":1.1605156401,"l":1.1224221404,"c":1.1226016784,"v":672874.6148590612,"t":1703692800}
{"o":1.1226016784,"h":1.1636577722,"l":1.1224939772,"c":1.1581788773,"v":473501.7776187262,"t":1703696400}
{"o":1.1581788773,"h":1.1849405346,"l":1.1504122948,"c":1.1809463768,"v":429686.7207965617,"t":1703700000}
{"o":1.1809463768,"h":1.1838956655,"l":1.1469153791,"c":1.1687494584,"v":384039.5027885812,"t":1703703600}
{"o":1.1687494584,"h":1.1868192927,"l":1.1630999541,"c":1.1813959695,"v":354777.4578801619,"t":1703707200}
{"o":1.1813959695,"h":1.184817848,"l":1.1649619856,"c":1.1706044593,"v":316099.0423471513,"t":1703710800}
{"o":1.1706044593,"h":1.1764467229,"l":1.1433105916,"c":1.1510673399,"v":380114.879382692,"t":1703714400}
{"o":1.1510673399,"h":1.1573821298,"l":1.1433740286,"c":1.1478321269,"v":317612.0798321795,"t":1703718000}
{"o":1.1478321269,"h":1.1752268308,"l":1.1440583412,"c":1.1528418905,"v":413566.7865066655,"t":1703721600}
{"o":1.1528418905,"h":1.1587117055,"l":1.1164326551,"c":1.1261923652,"v":490824.0486750994,"t":1703725200}
{"o":1.1261923652,"h":1.1298903681,"l":1.0960608484,"c":1.1064555872,"v":480676.4213540005,"t":1703728800}
{"o":1.1064555872,"h":1.1262360712,"l":1.1030364919,"c":1.1189030136,"v":440936.3368052664,"t":1703732400}
{"o":1.1189030136,"h":1.133574556,"l":1.1108350353,"c":1.1215047304,"v":266172.4428614249,"t":1703736000}
{"o":1.1215047304,"h":1.1351238925,"l":1.1184377175,"c":1.128772198,"v":321406.2245365308,"t":1703739600}
{"o":1.128772198,"h":1.1457398831,"l":1.1189853779,"c":1.1222615496,"v":319642.4478658313,"t":1703743200}
{"o":1.1222615496,"h":1.1371705822,"l":1.0987757992,"c":1.1340842739,"v":431073.3755889622,"t":1703746800}
{"o":1.1340842739,"h":1.1363962711,"l":1.1237879367,"c":1.1258242175,"v":278201.6986083743,"t":1703750400}
{"o":1.1258242175,"h":1.1318230078,"l":1.1066123085,"c":1.1197920528,"v":267592.6769451705,"t":1703754000}
{"o":1.1197920528,"h":1.1390067219,"l":1.1160836438,"c":1.1289499,"v":245968.4626077348,"t":1703757600}
{"o":1.1289499,"h":1.1359842899,"l":1.1219896849,"c":1.1257444671,"v":204425.3847941307,"t":1703761200}
{"o":1.1257444671,"h":1.1286369134,"l":1.0817836105,"c":1.0859655514,"v":600335.6499579402,"t":1703764800}
{"o":1.0859655514,"h":1.0993812278,"l":1.0662404389,"c":1.0861860608,"v":517167.1860221753,"t":1703768400}
{"o":1.0861860608,"h":1.0883042108,"l":1.0359069516,"c":1.0613420219,"v":786750.8497055791,"t":1703772000}
{"o":1.0613420219,"h":1.0804497896,"l":1.0594603012,"c":1.0702331185,"v":437149.7684896382,"t":1703775600}
{"o":1.0702331185,"h":1.0757634199,"l":1.0496534836,"c":1.0604814511,"v":358786.4932741391,"t":1703779200}
{"o":1.0604814511,"h":1.0803115032,"l":1.058780893,"c":1.0719321272,"v":342305.3810224248,"t":1703782800}
{"o":1.0719321272,"h":1.0759788472,"l":1.0584527202,"c":1.0638973342,"v":310318.4800801082,"t":1703786400}
{"o":1.0638973342,"h":1.0895871197,"l":1.0620279759,"c":1.0850318966,"v":262391.4714653238,"t":1703790000}
{"o":1.0850318966,"h":1.0870551315,"l":1.0605747848,"c":1.0706199975,"v":334042.9136469699,"t":1703793600}
{"o":1.0706199975,"h":1.0876462986,"l":1.0674083381,"c":1.0779877503,"v":388845.926448544,"t":1703797200}
{"o":1.0779877503,"h":1.1145908541,"l":1.0750072227,"c":1.1121892251,"v":388800.1864933749,"t":1703800800}
{"o":1.1121892251,"h":1.1139280186,"l":1.0932339734,"c":1.0936734522,"v":351075.7810525471,"t":1703804400}
{"o":1.0936734522,"h":1.100298037,"l":1.0688068164,"c":1.0743409381,"v":484814.4105959688,"t":1703808000}
{"o":1.0743409381,"h":1.1087813964,"l":1.0685287455,"c":1.1012968185,"v":533571.3472425217,"t":1703811600}
{"o":1.1012968185,"h":1.1283309508,"l":1.0988892742,"c":1.1228259651,"v":514817.2995474604,"t":1703815200}
{"o":1.1228259651,"h":1.1378122449,"l":1.1188908356,"c":1.1272122138,"v":325249.9753195507,"t":1703818800}
{"o":1.1272122138,"h":1.137292843,"l":1.1191035948,"c":1.1296833287,"v":303076.0033497884,"t":1703822400}
{"o":1.1296833287,"h":1.1462138037,"l":1.1216947883,"c":1.142136184,"v":244419.4503680522,"t":1703826000}
{"o":1.142136184,"h":1.1650828034,"l":1.1388585823,"c":1.1620710473,"v":337804.3587387888,"t":1703829600}
{"o":1.1620710473,"h":1.162773725,"l":1.1267099225,"c":1.1293630269,"v":311524.890440942,"t":1703833200}
{"o":1.1293630269,"h":1.1658098605,"l":1.1283058609,"c":1.1640763291,"v":271106.6816844771,"t":1703836800}
{"o":1.1640763291,"h":1.1777941063,"l":1.1517826745,"c":1.1693266277,"v":369828.2058324215,"t":1703840400}
{"o":1.1693266277,"h":1.1730325075,"l":1.1566173883,"c":1.1578217175,"v":296282.5994146848,"t":1703844000}
{"o":1.1578217175,"h":1.1677427606,"l":1.1520033679,"c":1.155327023,"v":231228.6498512547,"t":1703847600}
{"o":1.155327023,"h":1.157479781,"l":1.1432265619,"c":1.1507206043,"v":282929.621509638,"t":1703851200}
{"o":1.1507206043,"h":1.1625203421,"l":1.1404994185,"c":1.159175281,"v":242437.8046952532,"t":1703854800}
{"o":1.159175281,"h":1.1810349497,"l":1.1591089188,"c":1.1732108985,"v":338303.5481530696,"t":1703858400}
{"o":1.1732108985,"h":1.1746257098,"l":1.1272286661,"c":1.1371705792,"v":462796.9410862113,"t":1703862000}
{"o":1.1371705792,"h":1.1554639045,"l":1.1126378709,"c":1.1147456816,"v":533051.9552487142,"t":1703865600}
{"o":1.1147456816,"h":1.1271765656,"l":1.1027877144,"c":1.1131890465,"v":471550.2416694351,"t":1703869200}
{"o":1.1131890465,"h":1.1404754292,"l":1.1106886601,"c":1.1333351788,"v":325842.022216558,"t":1703872800}
{"o":1.1333351788,"h":1.1445218655,"l":1.1265321425,"c":1.1366353784,"v":213299.8565731298,"t":1703876400}
{"o":1.1366353784,"h":1.1393055297,"l":1.1209261844,"c":1.1251195035,"v":233865.9218194861,"t":1703880000}
{"o":1.1251195035,"h":1.1355432298,"l":1.1129446483,"c":1.1199500684,"v":263579.6593045181,"t":1703883600}
{"o":1.1199500684,"h":1.1329706623,"l":1.1056636805,"c":1.1170136208,"v":286191.7486777144,"t":1703887200}
{"o":1.1170136208,"h":1.1409031519,"l":1.1170136208,"c":1.1403507631,"v":206478.8789393763,"t":1703890800}
{"o":1.1403507631,"h":1.1452973873,"l":1.133354034,"c":1.1369972622,"v":208032.7803926079,"t":1703894400}
{"o":1.1369972622,"h":1.1529706053,"l":1.1296264226,"c":1.1419572888,"v":204822.3402202957,"t":1703898000}
{"o":1.1419572888,"h":1.1423686962,"l":1.1238941713,"c":1.1257649269,"v":178902.6770114257,"t":1703901600}
{"o":1.1257649269,"h":1.1300211462,"l":1.1056489634,"c":1.1110232603,"v":227413.8434147367,"t":1703905200}
{"o":1.1110232603,"h":1.1204761753,"l":1.1086248522,"c":1.117678468,"v":214342.6953388767,"t":1703908800}
{"o":1.117678468,"h":1.1254842578,"l":1.112420598,"c":1.1232551869,"v":291418.9408178436,"t":1703912400}
{"o":1.1232551869,"h":1.1255679076,"l":1.1173775374,"c":1.1218185882,"v":204624.2256813104,"t":1703916000}
{"o":1.1218185882,"h":1.1252263204,"l":1.1057941193,"c":1.107942039,"v":210555.3652457177,"t":1703919600}
{"o":1.107942039,"h":1.1086091508,"l":1.084629375,"c":1.0861582678,"v":307357.2404727832,"t":1703923200}
{"o":1.0861582678,"h":1.0930914108,"l":1.080281912,"c":1.090086027,"v":273933.1912057922,"t":1703926800}
{"o":1.090086027,"h":1.0976128048,"l":1.0838023017,"c":1.0943783611,"v":233046.2864867457,"t":1703930400}
{"o":1.0943783611,"h":1.0992857854,"l":1.0918046628,"c":1.0957076521,"v":159045.8175410875,"t":1703934000}
{"o":1.0957076521,"h":1.1118844565,"l":1.094879139,"c":1.1043470414,"v":176558.6148751719,"t":1703937600}
{"o":1.1043470414,"h":1.109020857,"l":1.0997812849,"c":1.1039956596,"v":205503.0192854567,"t":1703941200}
{"o":1.1039956596,"h":1.1169634395,"l":1.1038132896,"c":1.1147346144,"v":221038.687586974,"t":1703944800}
{"o":1.1147346144,"h":1.1172175671,"l":1.1004119812,"c":1.1172175671,"v":270751.5346384565,"t":1703948400}
{"o":1.1172175671,"h":1.1250723273,"l":1.1043409707,"c":1.1103348894,"v":348111.9094406008,"t":1703952000}
{"o":1.1103348894,"h":1.1145949993,"l":1.101857919,"c":1.1122954844,"v":238502.5648825548,"t":1703955600}
{"o":1.1122954844,"h":1.1135585612,"l":1.1031502017,"c":1.1074307109,"v":208227.8224353476,"t":1703959200}
{"o":1.1074307109,"h":1.1156340944,"l":1.1035719104,"c":1.1084538935,"v":212395.4349125436,"t":1703962800}
{"o":1.1084538935,"h":1.1183275686,"l":1.1077920865,"c":1.1087348997,"v":215791.3674173118,"t":1703966400}
{"o":1.1087348997,"h":1.112896388,"l":1.0948239076,"c":1.0999473451,"v":191893.7496818906,"t":1703970000}
{"o":1.0999473451,"h":1.1009981082,"l":1.0890270224,"c":1.0919955813,"v":181434.3184336043,"t":1703973600}
{"o":1.0919955813,"h":1.0979362597,"l":1.0862786219,"c":1.0929920823,"v":197706.2099039312,"t":1703977200}
{"o":1.0929920823,"h":1.1032152934,"l":1.0916284543,"c":1.1006470043,"v":204372.3158419458,"t":1703980800}
{"o":1.1006470043,"h":1.1041965648,"l":1.0858466918,"c":1.0877730766,"v":197588.984107645,"t":1703984400}
{"o":1.0877730766,"h":1.0918402555,"l":1.0664269541,"c":1.0799337695,"v":233804.6533275534,"t":1703988000}
{"o":1.0799337695,"h":1.0813782126,"l":1.0688119773,"c":1.0803494454,"v":218193.1507138139,"t":1703991600}
{"o":1.0803494454,"h":1.0975036691,"l":1.0774651687,"c":1.0931150941,"v":193638.8660171416,"t":1703995200}
{"o":1.0931150941,"h":1.0993681194,"l":1.0862331828,"c":1.0869301863,"v":160216.8801792609,"t":1703998800}
{"o":1.0869301863,"h":1.1025154618,"l":1.0869301863,"c":1.0989783336,"v":167630.2690279804,"t":1704002400}
{"o":1.0989783336,"h":1.1240481038,"l":1.0974570844,"c":1.1158280783,"v":209307.8714099941,"t":1704006000}
{"o":1.1158280783,"h":1.1212938122,"l":1.1094719689,"c":1.1168109722,"v":194469.3623901065,"t":1704009600}
{"o":1.1168109722,"h":1.1276478723,"l":1.1147161105,"c":1.1208762721,"v":171183.4812517106,"t":1704013200}
{"o":1.1208762721,"h":1.1235926235,"l":1.1162851906,"c":1.1179660286,"v":145750.0318731179,"t":1704016800}
{"o":1.1179660286,"h":1.1192538288,"l":1.1135652782,"c":1.1182519013,"v":165982.1395911334,"t":1704020400}
{"o":1.1182519013,"h":1.1281328977,"l":1.1068022741,"c":1.1096460423,"v":186810.5460064456,"t":1704024000}
{"o":1.1096460423,"h":1.1130599715,"l":1.1025338628,"c":1.1071918299,"v":193069.1259082459,"t":1704027600}
{"o":1.1071918299,"h":1.1123690748,"l":1.1030934717,"c":1.1057322739,"v":167518.2234265977,"t":1704031200}
{"o":1.1057322739,"h":1.1128714493,"l":1.0968198815,"c":1.099795819,"v":202885.8605961052,"t":1704034800}
{"o":1.099795819,"h":1.1144270801,"l":1.0978271779,"c":1.1096135689,"v":158750.3360576968,"t":1704038400}
{"o":1.1096135689,"h":1.1201062585,"l":1.1073793872,"c":1.1189881994,"v":180052.9550880969,"t":1704042000}
{"o":1.1189881994,"h":1.1197871482,"l":1.1106999486,"c":1.1145904857,"v":165596.1808226302,"t":1704045600}
{"o":1.1145904857,"h":1.1208461654,"l":1.1107611506,"c":1.1133406192,"v":146796.3785931956,"t":1704049200}
{"o":1.1133406192,"h":1.1253316866,"l":1.1104418413,"c":1.1247060552,"v":226963.5462868232,"t":1704052800}
{"o":1.1247060552,"h":1.1283501633,"l":1.1144059823,"c":1.1157335944,"v":235412.5764192609,"t":1704056400}
{"o":1.1157335944,"h":1.1164196356,"l":1.0793261767,"c":1.0800278689,"v":262879.5838045746,"t":1704060000}
{"o":1.0800278689,"h":1.1269093295,"l":1.0724915475,"c":1.0920806594,"v":318815.4897626079,"t":1704063600}
{"o":1.0920806594,"h":1.1143510087,"l":1.0920806594,"c":1.0948674217,"v":335650.2052488847,"t":1704067200}
{"o":1.0948674217,"h":1.1316706046,"l":1.090803945,"c":1.1171609236,"v":270330.0508939269,"t":1704070800}
{"o":1.1171609236,"h":1.1195684521,"l":1.1085905238,"c":1.1129342019,"v":172055.5520536867,"t":1704074400}
{"o":1.1129342019,"h":1.1160837595,"l":1.1006898492,"c":1.1059022677,"v":192648.9438162786,"t":1704078000}
{"o":1.1059022677,"h":1.1155665004,"l":1.0907871705,"c":1.1007366134,"v":186894.4682494282,"t":1704081600}
{"o":1.1007366134,"h":1.1035679943,"l":1.0901968016,"c":1.0914755219,"v":134807.0769714678,"t":1704085200}
{"o":1.0914755219,"h":1.1007472983,"l":1.0903076949,"c":1.0987434507,"v":102906.9664072256,"t":1704088800}
{"o":1.0987434507,"h":1.1117008956,"l":1.0941360248,"c":1.1002588973,"v":136517.8718676768,"t":1704092400}
{"o":1.1002588973,"h":1.1051018262,"l":1.0949231198,"c":1.1002315211,"v":102099.1887061339,"t":1704096000}
{"o":1.1002315211,"h":1.1180069366,"l":1.0936247599,"c":1.1172254146,"v":136975.5199064655,"t":1704099600}
{"o":1.1172254146,"h":1.1240646147,"l":1.115551566,"c":1.1179705269,"v":122347.6241235444,"t":1704103200}
{"o":1.1179705269,"h":1.1222995505,"l":1.1134727886,"c":1.1191906009,"v":106236.3339156117,"t":1704106800}
{"o":1.1191906009,"h":1.1371792279,"l":1.1147896391,"c":1.1253368426,"v":171439.4645769135,"t":1704110400}
{"o":1.1253368426,"h":1.1352037522,"l":1.1204495927,"c":1.131025302,"v":174893.1401722803,"t":1704114000}
{"o":1.131025302,"h":1.131025302,"l":1.1199830913,"c":1.1204287789,"v":199410.4189394315,"t":1704117600}
{"o":1.1204287789,"h":1.1413786034,"l":1.1196028261,"c":1.1377243699,"v":220172.1147494873,"t":1704121200}
{"o":1.1377243699,"h":1.1637018496,"l":1.1360527191,"c":1.144233288,"v":302822.0274106049,"t":1704124800}
{"o":1.144233288,"h":1.1504073376,"l":1.1397224115,"c":1.1489911209,"v":192647.6905880012,"t":1704128400}
{"o":1.1489911209,"h":1.1672588703,"l":1.1489752075,"c":1.1583749917,"v":275954.1551695745,"t":1704132000}
{"o":1.1583749917,"h":1.1711646503,"l":1.1534638061,"c":1.1680979318,"v":234390.2407141159,"t":1704135600}
{"o":1.1680979318,"h":1.1760634409,"l":1.1578296308,"c":1.1594887889,"v":283869.2504622847,"t":1704139200}
{"o":1.1594887889,"h":1.1618091211,"l":1.1529815954,"c":1.1588113565,"v":235525.8617074099,"t":1704142800}
{"o":1.1588113565,"h":1.1626213931,"l":1.148457614,"c":1.1591086049,"v":181037.1057682664,"t":1704146400}
{"o":1.1591086049,"h":1.1772319511,"l":1.1590595825,"c":1.1770378274,"v":247705.8410343728,"t":1704150000}
{"o":1.1770378274,"h":1.1861731236,"l":1.165124573,"c":1.1851542321,"v":330952.3959326255,"t":1704153600}
{"o":1.1851542321,"h":1.210364053,"l":1.1847342895,"c":1.1923927239,"v":399865.448278251,"t":1704157200}
{"o":1.1923927239,"h":1.203235385,"l":1.1910897577,"c":1.2028659677,"v":230969.5774545859,"t":1704160800}
{"o":1.2028659677,"h":1.2033335434,"l":1.1895998498,"c":1.1967414951,"v":239352.3021586016,"t":1704164400}
{"o":1.1967414951,"h":1.2111845566,"l":1.1919452547,"c":1.2080243063,"v":329031.7804858648,"t":1704168000}
{"o":1.2080243063,"h":1.2156470006,"l":1.2046804515,"c":1.2096885489,"v":281092.1414938237,"t":1704171600}
{"o":1.2096885489,"h":1.2163825989,"l":1.2017615286,"c":1.2100366635,"v":273595.116309763,"t":1704175200}
{"o":1.2100366635,"h":1.2315705326,"l":1.2100366635,"c":1.2292910403,"v":252784.0286390626,"t":1704178800}
{"o":1.2292910403,"h":1.2349824871,"l":1.2213679603,"c":1.2298990203,"v":234980.5626645687,"t":1704182400}
{"o":1.2298990203,"h":1.2547431351,"l":1.2280304919,"c":1.2448212917,"v":253104.3530085277,"t":1704186000}
{"o":1.2448212917,"h":1.251282953,"l":1.2277645657,"c":1.2386047139,"v":255638.7618602828,"t":1704189600}
{"o":1.2386047139,"h":1.2475969724,"l":1.2125940363,"c":1.2227112999,"v":240857.4174031592,"t":1704193200}
{"o":1.2227112999,"h":1.2271081041,"l":1.2121144458,"c":1.2134005201,"v":166495.6447065913,"t":1704196800}
{"o":1.2134005201,"h":1.2245514033,"l":1.212569971,"c":1.2173376075,"v":176228.8507307594,"t":1704200400}
{"o":1.2173376075,"h":1.2207542852,"l":1.1747190855,"c":1.182424266,"v":319408.3516895068,"t":1704204000}
{"o":1.182424266,"h":1.1878784611,"l":1.1609481716,"c":1.1776847734,"v":347372.7326138972,"t":1704207600}
{"o":1.1776847734,"h":1.1855583404,"l":1.1659673399,"c":1.1825818546,"v":284162.348445658,"t":1704211200}
{"o":1.1825818546,"h":1.1855925987,"l":1.1494298065,"c":1.1566489539,"v":269407.372288001,"t":1704214800}
{"o":1.1566489539,"h":1.1642561562,"l":1.1545871386,"c":1.1574582236,"v":197179.3045294404,"t":1704218400}
{"o":1.1574582236,"h":1.170702081,"l":1.1493256322,"c":1.1554909894,"v":240498.6332870064,"t":1704222000}
{"o":1.1554909894,"h":1.1663782273,"l":1.1489160565,"c":1.1493844562,"v":230444.4586840544,"t":1704225600}
{"o":1.1493844562,"h":1.1589818656,"l":1.1445602518,"c":1.1585426936,"v":226307.543025176,"t":1704229200}
{"o":1.1585426936,"h":1.1684863474,"l":1.155162516,"c":1.159200585,"v":228133.8122998479,"t":1704232800}
{"o":1.159200585,"h":1.1602033445,"l":1.139384418,"c":1.1460156096,"v":207299.4692981677,"t":1704236400}
{"o":1.1460156096,"h":1.1592139445,"l":1.1446756708,"c":1.151765692,"v":254924.3237150937,"t":1704240000}
{"o":1.151765692,"h":1.1645646212,"l":1.1460005881,"c":1.1608164832,"v":205735.934860672,"t":1704243600}
{"o":1.1608164832,"h":1.1666252969,"l":1.1542215763,"c":1.1564076774,"v":160140.9178193554,"t":1704247200}
{"o":1.1564076774,"h":1.1603812515,"l":1.150710309,"c":1.1587709884,"v":165785.8523671153,"t":1704250800}
{"o":1.1587709884,"h":1.1619887418,"l":1.1500632641,"c":1.1584661799,"v":175156.5989583375,"t":1704254400}
{"o":1.1584661799,"h":1.168212588,"l":1.1557042249,"c":1.1626715687,"v":209421.595071605,"t":1704258000}
{"o":1.1626715687,"h":1.1774832079,"l":1.158407081,"c":1.1729179608,"v":272260.5513814493,"t":1704261600}
{"o":1.1729179608,"h":1.1796550156,"l":1.1544143707,"c":1.1572354793,"v":197336.659812254,"t":1704265200}
{"o":1.1572354793,"h":1.1656639839,"l":1.1552759198,"c":1.162808925,"v":151355.7160867325,"t":1704268800}
{"o":1.162808925,"h":1.1739578672,"l":1.1616325951,"c":1.1696924728,"v":191912.9017204497,"t":1704272400}
{"o":1.1696924728,"h":1.1738399252,"l":1.1444197537,"c":1.1518993073,"v":224930.3797448388,"t":1704276000}
{"o":1.1518993073,"h":1.1530740589,"l":1.1011522037,"c":1.1108457322,"v":480492.6390123213,"t":1704279600}
{"o":1.1108457322,"h":1.1108457322,"l":1.0254291328,"c":1.0769780952,"v":975489.2048881879,"t":1704283200}
{"o":1.0769780952,"h":1.0797866963,"l":1.0406315405,"c":1.0551939131,"v":564705.3597294046,"t":1704286800}
{"o":1.0551939131,"h":1.0582986231,"l":1.0249967378,"c":1.0385494638,"v":479602.4353177007,"t":1704290400}
{"o":1.0385494638,"h":1.0884188818,"l":1.0372283869,"c":1.0877360399,"v":478940.3945980619,"t":1704294000}
{"o":1.0877360399,"h":1.112942322,"l":1.0625934021,"c":1.0729284606,"v":618730.6743404735,"t":1704297600}
{"o":1.0729284606,"h":1.0738339612,"l":1.0414796086,"c":1.0503156434,"v":321134.467342995,"t":1704301200}
{"o":1.0503156434,"h":1.0615664858,"l":1.0269384293,"c":1.0393098721,"v":297000.6850885449,"t":1704304800}
{"o":1.0393098721,"h":1.0600769566,"l":1.0363657694,"c":1.0457424959,"v":257654.1615360813,"t":1704308400}
{"o":1.0457424959,"h":1.0706148728,"l":1.0439900889,"c":1.0686440029,"v":228927.486854014,"t":1704312000}
{"o":1.0686440029,"h":1.0783897369,"l":1.0601218952,"c":1.0764256204,"v":275678.5067322711,"t":1704315600}
{"o":1.0764256204,"h":1.0768383302,"l":1.0552397348,"c":1.0609263717,"v":227921.5417574219,"t":1704319200}
{"o":1.0609263717,"h":1.0626302355,"l":1.0497749586,"c":1.0575755856,"v":238619.9120538178,"t":1704322800}
{"o":1.0575755856,"h":1.0765783991,"l":1.0544974584,"c":1.0753650776,"v":296984.4075958359,"t":1704326400}
{"o":1.0753650776,"h":1.0783096878,"l":1.0509567184,"c":1.0568183026,"v":235547.758168173,"t":1704330000}
{"o":1.0568183026,"h":1.0835718174,"l":1.0531685353,"c":1.0823427249,"v":285239.853825887,"t":1704333600}
{"o":1.0823427249,"h":1.0941401915,"l":1.0762064267,"c":1.0859376013,"v":350180.1162185509,"t":1704337200}
{"o":1.0859376013,"h":1.089361705,"l":1.077423244,"c":1.0802830097,"v":266053.1527320298,"t":1704340800}
{"o":1.0802830097,"h":1.0904795174,"l":1.0713063687,"c":1.0869513768,"v":284309.0343585681,"t":1704344400}
{"o":1.0869513768,"h":1.0896716321,"l":1.0786725178,"c":1.0823316924,"v":187073.4257204872,"t":1704348000}
{"o":1.0823316924,"h":1.0868197268,"l":1.0615364843,"c":1.062190552,"v":212228.7650032978,"t":1704351600}
{"o":1.062190552,"h":1.0660801215,"l":1.0490941041,"c":1.0534281242,"v":213106.647209889,"t":1704355200}
{"o":1.0534281242,"h":1.0644552272,"l":1.0531391477,"c":1.0578099624,"v":132694.7881492312,"t":1704358800}
{"o":1.0578099624,"h":1.0634638653,"l":1.0405443956,"c":1.0557321925,"v":194881.2845442274,"t":1704362400}
{"o":1.0557321925,"h":1.061856156,"l":1.0482524198,"c":1.0577942886,"v":157561.9084956305,"t":1704366000}
{"o":1.0577942886,"h":1.0719810714,"l":1.0542899068,"c":1.0678191652,"v":213915.7467060109,"t":1704369600}
{"o":1.0678191652,"h":1.0793404263,"l":1.0561768749,"c":1.0735472995,"v":219578.6561888835,"t":1704373200}
{"o":1.0735472995,"h":1.097663074,"l":1.068046482,"c":1.0973662754,"v":261936.4981342299,"t":1704376800}
{"o":1.0973662754,"h":1.1198635211,"l":1.0913650758,"c":1.114160654,"v":366692.2034479844,"t":1704380400}
{"o":1.114160654,"h":1.1164463562,"l":1.0921434532,"c":1.095743234,"v":317566.6134547209,"t":1704384000}
{"o":1.095743234,"h":1.1148310866,"l":1.0920424033,"c":1.1073665371,"v":265428.246795034,"t":1704387600}
{"o":1.1073665371,"h":1.1160987962,"l":1.1035358469,"c":1.1135811699,"v":214158.2863468143,"t":1704391200}
{"o":1.1135811699,"h":1.1457853225,"l":1.1124690445,"c":1.1299692675,"v":366300.3722021937,"t":1704394800}
{"o":1.1299692675,"h":1.1607594596,"l":1.1299692675,"c":1.1443846789,"v":356732.6451369976,"t":1704398400}
{"o":1.1443846789,"h":1.1505300592,"l":1.1315143476,"c":1.1347184921,"v":261739.474442673,"t":1704402000}
{"o":1.1347184921,"h":1.1479026495,"l":1.1241521551,"c":1.1259466946,"v":260814.0690420742,"t":1704405600}
{"o":1.1259466946,"h":1.1317492651,"l":1.1217159487,"c":1.1266943161,"v":211761.8932725048,"t":1704409200}
{"o":1.1266943161,"h":1.1322081925,"l":1.1062723885,"c":1.1181739922,"v":265634.4258194939,"t":1704412800}
{"o":1.1181739922,"h":1.1237108191,"l":1.0755588612,"c":1.085941875,"v":374526.4019634803,"t":1704416400}
{"o":1.085941875,"h":1.0992380154,"l":1.079564708,"c":1.0852925285,"v":305506.4487550766,"t":1704420000}
{"o":1.0852925285,"h":1.0941838375,"l":1.0796722954,"c":1.084311229,"v":197248.6490353604,"t":1704423600}
{"o":1.084311229,"h":1.0887452619,"l":1.0750407194,"c":1.0828741625,"v":234022.3617898345,"t":1704427200}
{"o":1.0828741625,"h":1.0963886834,"l":1.0808188606,"c":1.0890336199,"v":188941.6918573595,"t":1704430800}
{"o":1.0890336199,"h":1.0927472798,"l":1.0803535955,"c":1.0906434445,"v":148282.1103618559,"t":1704434400}
{"o":1.0906434445,"h":1.0955901574,"l":1.0856528952,"c":1.0860613953,"v":140711.0397790233,"t":1704438000}
{"o":1.0860613953,"h":1.0979262034,"l":1.085866323,"c":1.0894335377,"v":140263.3799598025,"t":1704441600}
{"o":1.0894335377,"h":1.1057110626,"l":1.0892435283,"c":1.1013888649,"v":233934.9175900735,"t":1704445200}
{"o":1.1013888649,"h":1.1030033927,"l":1.0689496169,"c":1.0723303997,"v":199714.7369017566,"t":1704448800}
{"o":1.0723303997,"h":1.0812473748,"l":1.0684595065,"c":1.0699050985,"v":207669.1468113727,"t":1704452400}
{"o":1.0699050985,"h":1.0839916531,"l":1.0615398326,"c":1.0802829679,"v":223972.1945619883,"t":1704456000}
{"o":1.0802829679,"h":1.0882137932,"l":1.0731876408,"c":1.0822782291,"v":228874.6521656161,"t":1704459600}
{"o":1.0822782291,"h":1.0861376972,"l":1.0406130896,"c":1.0425900982,"v":476912.6538992805,"t":1704463200}
{"o":1.0425900982,"h":1.0601682058,"l":1.0422820509,"c":1.051580008,"v":333319.280706624,"t":1704466800}
{"o":1.051580008,"h":1.0563740413,"l":1.0328755865,"c":1.0328755865,"v":280965.4456306846,"t":1704470400}
{"o":1.0328755865,"h":1.052049127,"l":1.025583958,"c":1.0503174558,"v":359428.7340040526,"t":1704474000}
{"o":1.0503174558,"h":1.0556318689,"l":1.0424506261,"c":1.0521955235,"v":182339.9279495981,"t":1704477600}
{"o":1.0521955235,"h":1.0605775216,"l":1.0494692805,"c":1.0522581567,"v":190946.7921555078,"t":1704481200}
{"o":1.0522581567,"h":1.0732210853,"l":1.0522115456,"c":1.0698763177,"v":199085.8081384244,"t":1704484800}
{"o":1.0698763177,"h":1.0698763177,"l":1.0565667613,"c":1.0643092129,"v":192073.1102598723,"t":1704488400}
{"o":1.0643092129,"h":1.072973407,"l":1.0535324193,"c":1.0651543874,"v":162348.2505871744,"t":1704492000}
{"o":1.0651543874,"h":1.07813606,"l":1.0651543874,"c":1.0731741441,"v":195856.5627559235,"t":1704495600}
{"o":1.0731741441,"h":1.0767987948,"l":1.0583216128,"c":1.0641637648,"v":220663.7634612146,"t":1704499200}
{"o":1.0641637648,"h":1.0641674307,"l":1.0507955502,"c":1.0564332166,"v":150880.2690336104,"t":1704502800}
{"o":1.0564332166,"h":1.0644554072,"l":1.0530882351,"c":1.0609208818,"v":164969.9422252782,"t":1704506400}
{"o":1.0609208818,"h":1.0673314642,"l":1.0549531904,"c":1.0595384426,"v":133191.3603317935,"t":1704510000}
{"o":1.0595384426,"h":1.0620672913,"l":1.0344165812,"c":1.0441955849,"v":246389.0372283916,"t":1704513600}
{"o":1.0441955849,"h":1.0462960686,"l":0.998089975,"c":1.0150381649,"v":377390.0313904199,"t":1704517200}
{"o":1.0150381649,"h":1.0150381649,"l":0.9838611629,"c":0.9889067704,"v":411004.4495768404,"t":1704520800}
{"o":0.9889067704,"h":1.0171594299,"l":0.9881780542,"c":1.0145381644,"v":284353.8212420286,"t":1704524400}
{"o":1.0145381644,"h":1.0227113474,"l":1.0067196236,"c":1.0227113474,"v":179517.6703816023,"t":1704528000}
{"o":1.0227113474,"h":1.0272512319,"l":1.0167645565,"c":1.0198793529,"v":139255.4355081603,"t":1704531600}
{"o":1.0198793529,"h":1.0230676402,"l":1.013992634,"c":1.016763379,"v":157282.2073078979,"t":1704535200}
{"o":1.016763379,"h":1.0193750438,"l":1.009864459,"c":1.0141619097,"v":147183.5695638482,"t":1704538800}
{"o":1.0141619097,"h":1.0215430265,"l":1.0019116246,"c":1.0055158627,"v":168938.4523720075,"t":1704542400}
{"o":1.0055158627,"h":1.0166122102,"l":0.9975573991,"c":1.0132260625,"v":243498.0603617018,"t":1704546000}
{"o":1.0132260625,"h":1.0354960592,"l":1.0128805482,"c":1.0304262023,"v":227012.9941633013,"t":1704549600}
{"o":1.0304262023,"h":1.0329725295,"l":1.0182713763,"c":1.0222624021,"v":210258.2300540483,"t":1704553200}
{"o":1.0222624021,"h":1.0321676384,"l":1.0195778261,"c":1.0275668884,"v":193709.8183010981,"t":1704556800}
{"o":1.0275668884,"h":1.0477254374,"l":1.0230407874,"c":1.0399263775,"v":250731.7234385096,"t":1704560400}
{"o":1.0399263775,"h":1.0443948958,"l":1.0326268217,"c":1.034332142,"v":206179.6757098363,"t":1704564000}
{"o":1.034332142,"h":1.0343341997,"l":1.0146602337,"c":1.0212839244,"v":186991.0878469225,"t":1704567600}
{"o":1.0212839244,"h":1.0270991097,"l":1.0102150032,"c":1.013782012,"v":176528.6144088551,"t":1704571200}
{"o":1.013782012,"h":1.0161691282,"l":1.0016066075,"c":1.0149733449,"v":234323.2717221032,"t":1704574800}
{"o":1.0149733449,"h":1.015773863,"l":0.9984873229,"c":1.0020969934,"v":180199.1830062351,"t":1704578400}
{"o":1.0020969934,"h":1.0082135614,"l":0.9906932949,"c":1.0065588151,"v":200245.0781063316,"t":1704582000}
{"o":1.0065588151,"h":1.0333828659,"l":1.0041974781,"c":1.0260408771,"v":187447.1411854788,"t":1704585600}
{"o":1.0260408771,"h":1.0275537386,"l":1.010443751,"c":1.0112171694,"v":154483.9739528766,"t":1704589200}
{"o":1.0112171694,"h":1.0202372516,"l":0.985360347,"c":0.9917664916,"v":238493.1953153729,"t":1704592800}
{"o":0.9917664916,"h":1.0035420203,"l":0.9903929238,"c":0.9972390416,"v":143489.7213993738,"t":1704596400}
{"o":0.9972390416,"h":1.016477909,"l":0.9967946581,"c":1.0129741678,"v":143642.2310630037,"t":1704600000}
{"o":1.0129741678,"h":1.0245166529,"l":1.0056471452,"c":1.0089369047,"v":144696.6101989288,"t":1704603600}
{"o":1.0089369047,"h":1.0218376046,"l":1.00618586,"c":1.016832893,"v":127288.2357474282,"t":1704607200}
{"o":1.016832893,"h":1.0237260145,"l":1.0120611857,"c":1.0229498478,"v":123383.7432409597,"t":1704610800}
{"o":1.0229498478,"h":1.0268670444,"l":1.0065769072,"c":1.0091329212,"v":153897.2876334034,"t":1704614400}
{"o":1.0091329212,"h":1.0129953837,"l":0.9986195758,"c":1.0010056818,"v":151486.5922690061,"t":1704618000}
{"o":1.0010056818,"h":1.0110154503,"l":0.9999896088,"c":1.009053251,"v":142445.7282386937,"t":1704621600}
{"o":1.009053251,"h":1.0204797124,"l":1.0062481328,"c":1.015205134,"v":140637.8426562028,"t":1704625200}
{"o":1.015205134,"h":1.0205101774,"l":1.0059274311,"c":1.0188728377,"v":143403.7996642864,"t":1704628800}
{"o":1.0188728377,"h":1.0352915467,"l":1.0181825194,"c":1.0331983034,"v":186752.9783615729,"t":1704632400}
{"o":1.0331983034,"h":1.0386272064,"l":1.0242874733,"c":1.0309693516,"v":184434.5666530548,"t":1704636000}
{"o":1.0309693516,"h":1.0319472496,"l":1.0046173894,"c":1.0098495198,"v":198276.3078554176,"t":1704639600}
{"o":1.0098495198,"h":1.0180744027,"l":1.0002102248,"c":1.0033315617,"v":195023.6610350735,"t":1704643200}
{"o":1.0033315617,"h":1.0160805057,"l":0.9997390922,"c":1.0125776697,"v":183482.6921099896,"t":1704646800}
{"o":1.0125776697,"h":1.0198011562,"l":1.0108441734,"c":1.0146723172,"v":123054.9114271633,"t":1704650400}
{"o":1.0146723172,"h":1.0189436523,"l":1.0085376748,"c":1.0169089719,"v":108539.8498332395,"t":1704654000}
{"o":1.0169089719,"h":1.0224280355,"l":1.0078897166,"c":1.0079490142,"v":136479.6559992368,"t":1704657600}
{"o":1.0079490142,"h":1.0131962059,"l":0.9896658587,"c":0.9967833491,"v":178750.1683766787,"t":1704661200}
{"o":0.9967833491,"h":0.9972305278,"l":0.945565906,"c":0.9579007746,"v":429048.6323131553,"t":1704664800}
{"o":0.9579007746,"h":0.9702969371,"l":0.9307273924,"c":0.959629374,"v":405477.7994130467,"t":1704668400}
{"o":0.959629374,"h":0.9646112152,"l":0.9443902841,"c":0.9488807847,"v":326206.9470934157,"t":1704672000}
{"o":0.9488807847,"h":0.972130466,"l":0.9472596257,"c":0.9682292703,"v":284101.4880703029,"t":1704675600}
{"o":0.9682292703,"h":0.9704740217,"l":0.9383015455,"c":0.9434214543,"v":340631.4262456308,"t":1704679200}
{"o":0.9434214543,"h":0.9478152031,"l":0.9135890523,"c":0.9354248849,"v":465722.1663397996,"t":1704682800}
{"o":0.9354248849,"h":0.958209131,"l":0.93138305,"c":0.9560892143,"v":218520.5714056729,"t":1704686400}
{"o":0.9560892143,"h":0.9619203495,"l":0.9310595163,"c":0.9580689368,"v":204220.4272154213,"t":1704690000}
{"o":0.9580689368,"h":0.9714773359,"l":0.9522329085,"c":0.9576599626,"v":177496.1137390724,"t":1704693600}
{"o":0.9576599626,"h":0.9729813257,"l":0.9534169612,"c":0.9623446117,"v":152244.8362631041,"t":1704697200}
{"o":0.9623446117,"h":0.9768912398,"l":0.9612527468,"c":0.9667696982,"v":263129.5912945183,"t":1704700800}
{"o":0.9667696982,"h":0.9719836087,"l":0.9504533888,"c":0.9584075132,"v":141032.5759995816,"t":1704704400}
{"o":0.9584075132,"h":0.9768085219,"l":0.9551365847,"c":0.9736937493,"v":148475.3972714533,"t":1704708000}
{"o":0.9736937493,"h":0.9891537819,"l":0.968251194,"c":0.9891537819,"v":158187.4253755412,"t":1704711600}
{"o":0.9891537819,"h":1.0137678537,"l":0.9785408822,"c":1.0107032987,"v":346550.0363450734,"t":1704715200}
{"o":1.0107032987,"h":1.0209120418,"l":1.003143994,"c":1.0079247563,"v":273478.5151828385,"t":1704718800}
{"o":1.0079247563,"h":1.050511077,"l":1.0038707611,"c":1.0115460633,"v":284611.7160373572,"t":1704722400}
{"o":1.0115460633,"h":1.0211532012,"l":1.0058364115,"c":1.0168229968,"v":353547.4634805363,"t":1704726000}
{"o":1.0168229968,"h":1.0279756244,"l":1.0066991882,"c":1.0202649765,"v":230605.2282705832,"t":1704729600}
{"o":1.0202649765,"h":1.039563138,"l":1.0092403659,"c":1.0229598766,"v":384395.6716308403,"t":1704733200}
{"o":1.0229598766,"h":1.0626025711,"l":1.0040272335,"c":1.0557017236,"v":448177.2160962047,"t":1704736800}
{"o":1.0557017236,"h":1.0732066987,"l":1.0489598833,"c":1.0665063316,"v":456084.2694594312,"t":1704740400}
{"o":1.0665063316,"h":1.0687094268,"l":1.0390776089,"c":1.0404034791,"v":339654.5941715811,"t":1704744000}
{"o":1.0404034791,"h":1.0537727215,"l":1.0355512137,"c":1.0390490203,"v":207813.2641226238,"t":1704747600}
{"o":1.0390490203,"h":1.0527547888,"l":1.0362130458,"c":1.0523984819,"v":190427.3200711153,"t":1704751200}
{"o":1.0523984819,"h":1.0581229324,"l":1.0441906454,"c":1.0510571224,"v":245766.7967981856,"t":1704754800}
{"o":1.0510571224,"h":1.0592463139,"l":1.0186629558,"c":1.0458392187,"v":337072.4862101643,"t":1704758400}
{"o":1.0458392187,"h":1.0517733067,"l":1.0356542208,"c":1.0418683209,"v":206985.389765796,"t":1704762000}
{"o":1.0418683209,"h":1.0659757314,"l":1.0371162136,"c":1.058599504,"v":198815.2635919527,"t":1704765600}
{"o":1.058599504,"h":1.0711576426,"l":1.05086722,"c":1.0711576426,"v":196971.5381714365,"t":1704769200}
{"o":1.0711576426,"h":1.1138105124,"l":1.0513253066,"c":1.1102007673,"v":415580.8087714592,"t":1704772800}
{"o":1.1102007673,"h":1.1136236874,"l":1.0894185439,"c":1.0962885959,"v":306495.7245592454,"t":1704776400}
{"o":1.0962885959,"h":1.1029141486,"l":1.0863512346,"c":1.0915493293,"v":207085.499043688,"t":1704780000}
{"o":1.0915493293,"h":1.0973900813,"l":1.0820775295,"c":1.0941889603,"v":198080.9077782318,"t":1704783600}
{"o":1.0941889603,"h":1.1030087962,"l":1.0808271514,"c":1.0833482276,"v":242268.8900542862,"t":1704787200}
{"o":1.0833482276,"h":1.0911844189,"l":1.069322902,"c":1.0758698569,"v":291410.6885482527,"t":1704790800}
{"o":1.0758698569,"h":1.0869954361,"l":1.0714917892,"c":1.078845257,"v":164505.6514555939,"t":1704794400}
{"o":1.078845257,"h":1.097318008,"l":1.077948081,"c":1.0936190842,"v":182267.7088757806,"t":1704798000}
{"o":1.0936190842,"h":1.1041683945,"l":1.0603523666,"c":1.0616625797,"v":330520.0425142031,"t":1704801600}
{"o":1.0616625797,"h":1.0874974373,"l":1.0588054376,"c":1.0835335553,"v":371746.4469608698,"t":1704805200}
{"o":1.0835335553,"h":1.0941631207,"l":1.0645943419,"c":1.0667974794,"v":344022.5452532322,"t":1704808800}
{"o":1.0667974794,"h":1.0789718704,"l":1.0593069067,"c":1.071753294,"v":309117.4514211041,"t":1704812400}
{"o":1.071753294,"h":1.0904264346,"l":1.0675576961,"c":1.0825711845,"v":243225.0724375398,"t":1704816000}
{"o":1.0825711845,"h":1.0870288941,"l":1.0679098761,"c":1.0726440061,"v":262099.0372951231,"t":1704819600}
{"o":1.0726440061,"h":1.0780363665,"l":1.0667409101,"c":1.0721671321,"v":307131.5047184427,"t":1704823200}
{"o":1.0721671321,"h":1.0747838701,"l":1.0558113909,"c":1.0645174842,"v":215072.7749353289,"t":1704826800}
{"o":1.0645174842,"h":1.0664126342,"l":1.0366725474,"c":1.0399430977,"v":246260.237314805,"t":1704830400}
{"o":1.0399430977,"h":1.0919990897,"l":1.0280504459,"c":1.0338300131,"v":773342.2685030972,"t":1704834000}
{"o":1.0338300131,"h":1.0716124732,"l":1.0296291774,"c":1.0672756262,"v":434687.7665642254,"t":1704837600}
{"o":1.0672756262,"h":1.0684895654,"l":1.0463891354,"c":1.0658510601,"v":250353.2808630058,"t":1704841200}
{"o":1.0658510601,"h":1.0746398423,"l":1.0516605261,"c":1.0530938136,"v":315424.8056458071,"t":1704844800}
{"o":1.0530938136,"h":1.0636068688,"l":1.0468373712,"c":1.0631891008,"v":215605.9599418592,"t":1704848400}
{"o":1.0631891008,"h":1.0715767606,"l":1.0575544958,"c":1.0607973332,"v":181919.2333941503,"t":1704852000}
{"o":1.0607973332,"h":1.0716795972,"l":1.0593123305,"c":1.0692673885,"v":167684.2911417894,"t":1704855600}
{"o":1.0692673885,"h":1.076547004,"l":1.0583384132,"c":1.0602718508,"v":206442.5824556748,"t":1704859200}
{"o":1.0602718508,"h":1.0674931482,"l":1.0595155655,"c":1.06598607,"v":143298.2559213714,"t":1704862800}
{"o":1.06598607,"h":1.0665895364,"l":1.0527738854,"c":1.06056535,"v":121773.5146760606,"t":1704866400}
{"o":1.06056535,"h":1.0619923844,"l":1.0526610663,"c":1.0534155079,"v":105065.5194944705,"t":1704870000}
{"o":1.0534155079,"h":1.0545186085,"l":1.0344167968,"c":1.0388835007,"v":174336.0941596672,"t":1704873600}
{"o":1.0388835007,"h":1.0478014281,"l":1.0323432056,"c":1.0417341038,"v":161361.8833917323,"t":1704877200}
{"o":1.0417341038,"h":1.0542325937,"l":1.0401125856,"c":1.0462367198,"v":139059.4345879854,"t":1704880800}
{"o":1.0462367198,"h":1.0500647112,"l":1.0377497492,"c":1.0442914428,"v":168258.7720519966,"t":1704884400}
{"o":1.0442914428,"h":1.0480483759,"l":0.9927627451,"c":1.0044074042,"v":375339.3001669014,"t":1704888000}
{"o":1.0044074042,"h":1.0204154462,"l":0.9960346641,"c":1.0062640746,"v":283556.0304931697,"t":1704891600}
{"o":1.0062640746,"h":1.0119301833,"l":0.99111887,"c":0.9934019814,"v":262582.3676289432,"t":1704895200}
{"o":0.9934019814,"h":1.0190232162,"l":0.9887066533,"c":1.0165209662,"v":331838.3603441585,"t":1704898800}
{"o":1.0165209662,"h":1.0199247089,"l":1.0092594726,"c":1.01436174,"v":230236.7520136945,"t":1704902400}
{"o":1.01436174,"h":1.0388586876,"l":1.009340499,"c":1.0387621809,"v":207097.0074640014,"t":1704906000}
{"o":1.0387621809,"h":1.0539162959,"l":1.0369211348,"c":1.0505647977,"v":281298.8065309688,"t":1704909600}
{"o":1.0505647977,"h":1.0535668927,"l":1.0211842986,"c":1.033485479,"v":306479.1237963595,"t":1704913200}
{"o":1.033485479,"h":1.0390867395,"l":1.0064938401,"c":1.0363547002,"v":482997.5282125564,"t":1704916800}
{"o":1.0363547002,"h":1.0930980166,"l":1.0258096095,"c":1.0900544533,"v":621183.8671475408,"t":1704920400}
{"o":1.0900544533,"h":1.1167376798,"l":1.0766278449,"c":1.1080699654,"v":1055182.605660626,"t":1704924000}
{"o":1.1080699654,"h":1.1300501241,"l":1.0929353482,"c":1.0952660955,"v":694687.0758107714,"t":1704927600}
{"o":1.0952660955,"h":1.0963467037,"l":1.0695158077,"c":1.0789317824,"v":493325.2379359941,"t":1704931200}
{"o":1.0789317824,"h":1.0853492606,"l":1.0654279943,"c":1.0662519943,"v":306930.9597452058,"t":1704934800}
{"o":1.0662519943,"h":1.0770308719,"l":1.0650725506,"c":1.0747327606,"v":226301.6131538069,"t":1704938400}
{"o":1.0747327606,"h":1.0776419324,"l":1.0657628953,"c":1.0740990309,"v":246467.4369100099,"t":1704942000}
{"o":1.0740990309,"h":1.0889807306,"l":1.0709301323,"c":1.0845719126,"v":227378.4767697062,"t":1704945600}
{"o":1.0845719126,"h":1.0847495152,"l":1.0639922822,"c":1.0708992726,"v":277082.1318662068,"t":1704949200}
{"o":1.0708992726,"h":1.0721094136,"l":1.0525764612,"c":1.0631714764,"v":191345.0772441435,"t":1704952800}
{"o":1.0631714764,"h":1.0783680612,"l":1.0631714764,"c":1.0703967739,"v":158379.905288703,"t":1704956400}
{"o":1.0703967739,"h":1.0802930263,"l":1.0688379564,"c":1.079249756,"v":223160.9877127569,"t":1704960000}
{"o":1.079249756,"h":1.084489366,"l":1.0730096367,"c":1.0789065355,"v":161374.0319445754,"t":1704963600}
{"o":1.0789065355,"h":1.1179212817,"l":1.0784538675,"c":1.1126390566,"v":238592.883686482,"t":1704967200}
{"o":1.1126390566,"h":1.1213917687,"l":1.105178985,"c":1.119871373,"v":253660.944846673,"t":1704970800}
{"o":1.119871373,"h":1.1528033769,"l":1.1151111305,"c":1.1463789002,"v":335849.6547475508,"t":1704974400}
{"o":1.1463789002,"h":1.1469862105,"l":1.1154612216,"c":1.1345795999,"v":564314.2383882781,"t":1704978000}
{"o":1.1345795999,"h":1.1503500851,"l":1.1180421265,"c":1.1328125262,"v":557364.0901524407,"t":1704981600}
{"o":1.1328125262,"h":1.135050707,"l":1.0755882699,"c":1.0838697555,"v":659584.5902885196,"t":1704985200}
{"o":1.0838697555,"h":1.0901013611,"l":1.0496806917,"c":1.0664437245,"v":579088.3275317077,"t":1704988800}
{"o":1.0664437245,"h":1.0830774704,"l":1.0577402542,"c":1.0812699858,"v":301662.3788571171,"t":1704992400}
{"o":1.0812699858,"h":1.084560354,"l":1.0722028978,"c":1.0808384056,"v":225207.3090633063,"t":1704996000}
{"o":1.0808384056,"h":1.0892627681,"l":1.0721792606,"c":1.088057237,"v":260866.9370357933,"t":1704999600}
{"o":1.088057237,"h":1.0981966479,"l":1.0707126764,"c":1.0736693932,"v":274965.0963542477,"t":1705003200}
{"o":1.0736693932,"h":1.0814302172,"l":1.0686687996,"c":1.070704314,"v":196062.7272920124,"t":1705006800}
{"o":1.070704314,"h":1.0765751117,"l":1.0627667531,"c":1.0764710308,"v":186202.1582180762,"t":1705010400}
{"o":1.0764710308,"h":1.0812427693,"l":1.0692378488,"c":1.0718912999,"v":169069.0474345015,"t":1705014000}
{"o":1.0718912999,"h":1.0764661203,"l":1.0632376396,"c":1.0702089966,"v":246596.3957005229,"t":1705017600}
{"o":1.0702089966,"h":1.0722252327,"l":1.0468518247,"c":1.0596299518,"v":240372.9674641587,"t":1705021200}
{"o":1.0596299518,"h":1.0675655258,"l":1.0546714487,"c":1.0649216938,"v":186293.4759935418,"t":1705024800}
{"o":1.0649216938,"h":1.0650076668,"l":1.0497122697,"c":1.0500335409,"v":174163.4241158349,"t":1705028400}
{"o":1.0500335409,"h":1.0589623145,"l":1.0484094149,"c":1.0498549092,"v":207637.2432914059,"t":1705032000}
{"o":1.0498549092,"h":1.068883972,"l":1.0489450025,"c":1.0677383681,"v":163756.3915654511,"t":1705035600}
{"o":1.0677383681,"h":1.0774187106,"l":1.0631396576,"c":1.0631396576,"v":146238.5405222375,"t":1705039200}
{"o":1.0631396576,"h":1.0653610069,"l":1.0545555625,"c":1.0605507231,"v":129210.7340192786,"t":1705042800}
{"o":1.0605507231,"h":1.0612750444,"l":1.0491207247,"c":1.0563650807,"v":157049.6324140699,"t":1705046400}
{"o":1.0563650807,"h":1.0605687836,"l":1.0479925126,"c":1.0548969003,"v":140791.9011794323,"t":1705050000}
{"o":1.0548969003,"h":1.0591942838,"l":1.05007701,"c":1.053987645,"v":130847.7305824677,"t":1705053600}
{"o":1.053987645,"h":1.064104641,"l":1.0524360166,"c":1.0544614646,"v":147650.3533597103,"t":1705057200}
{"o":1.0544614646,"h":1.065084066,"l":1.0394940512,"c":1.047206206,"v":223223.9901412409,"t":1705060800}
{"o":1.047206206,"h":1.0586603218,"l":1.0449462619,"c":1.0526740966,"v":207129.3491575439,"t":1705064400}
{"o":1.0526740966,"h":1.0615908047,"l":1.0475197076,"c":1.0560669221,"v":246177.5182028663,"t":1705068000}
{"o":1.0560669221,"h":1.0568061767,"l":1.0205445726,"c":1.0231594697,"v":412282.52613902,"t":1705071600}
{"o":1.0231594697,"h":1.0372044516,"l":1.0012144785,"c":1.0172566031,"v":406194.1095482374,"t":1705075200}
{"o":1.0172566031,"h":1.0266205449,"l":0.9911994892,"c":1.0219642702,"v":434729.1092167257,"t":1705078800}
{"o":1.0219642702,"h":1.0334237881,"l":1.0104739555,"c":1.0200997548,"v":297893.2472809727,"t":1705082400}
{"o":1.0200997548,"h":1.026079725,"l":1.0138301038,"c":1.0198324004,"v":205743.7148170071,"t":1705086000}
{"o":1.0198324004,"h":1.0277314412,"l":1.0179408689,"c":1.0213515145,"v":273841.0037806372,"t":1705089600}
{"o":1.0213515145,"h":1.0245194102,"l":0.981068723,"c":0.995464089,"v":356265.5421886388,"t":1705093200}
{"o":0.995464089,"h":0.996436553,"l":0.9367188849,"c":0.9656165764,"v":710191.8707423494,"t":1705096800}
{"o":0.9656165764,"h":0.9850316954,"l":0.9638069633,"c":0.9844926252,"v":365418.907750226,"t":1705100400}
{"o":0.9844926252,"h":0.9927053776,"l":0.9720825289,"c":0.9738764948,"v":251021.2314857946,"t":1705104000}
{"o":0.9738764948,"h":0.9823622767,"l":0.9539449067,"c":0.9759527198,"v":353578.6288385252,"t":1705107600}
{"o":0.9759527198,"h":0.986237074,"l":0.9716873332,"c":0.9764823876,"v":268683.6044774349,"t":1705111200}
{"o":0.9764823876,"h":0.9791763952,"l":0.9682794218,"c":0.9745889085,"v":223933.5138435836,"t":1705114800}
{"o":0.9745889085,"h":0.9842820703,"l":0.9718501365,"c":0.9821997691,"v":165604.177828534,"t":1705118400}
{"o":0.9821997691,"h":0.9931881144,"l":0.9792562629,"c":0.9922257369,"v":133077.0203036484,"t":1705122000}
{"o":0.9922257369,"h":0.9987859935,"l":0.990028022,"c":0.9957910091,"v":124240.1684107321,"t":1705125600}
{"o":0.9957910091,"h":1.0006073947,"l":0.9921900938,"c":0.9933844466,"v":135083.5040569037,"t":1705129200}
{"o":0.9933844466,"h":1.000357952,"l":0.9929884977,"c":0.9972435318,"v":126307.1842080527,"t":1705132800}
{"o":0.9972435318,"h":0.9985465035,"l":0.9884752903,"c":0.9926701032,"v":128812.2937367184,"t":1705136400}
{"o":0.9926701032,"h":0.993594699,"l":0.9819133526,"c":0.9832404212,"v":153034.1742444193,"t":1705140000}
{"o":0.9832404212,"h":0.9904062169,"l":0.9811717734,"c":0.9893329671,"v":128178.4037483702,"t":1705143600}
{"o":0.9893329671,"h":0.9931395806,"l":0.9836646136,"c":0.9906851839,"v":125757.4129453734,"t":1705147200}
{"o":0.9906851839,"h":0.9947489989,"l":0.9860322823,"c":0.9891507664,"v":179938.3559737469,"t":1705150800}
{"o":0.9891507664,"h":0.9900442851,"l":0.9776967358,"c":0.9846105889,"v":197937.6405397887,"t":1705154400}
{"o":0.9846105889,"h":1.000910582,"l":0.9841700366,"c":0.9968571513,"v":256189.2758529134,"t":1705158000}
{"o":0.9968571513,"h":0.9980794668,"l":0.9871816188,"c":0.9889580878,"v":258528.2385934159,"t":1705161600}
{"o":0.9889580878,"h":0.9984635193,"l":0.9829865095,"c":0.9960511531,"v":290587.4495057967,"t":1705165200}
{"o":0.9960511531,"h":1.0017143633,"l":0.9900045841,"c":1.0001641037,"v":258829.3287955426,"t":1705168800}
{"o":1.0001641037,"h":1.0255106692,"l":0.9999353489,"c":1.0176085219,"v":329845.3008639088,"t":1705172400}
{"o":1.0176085219,"h":1.0388898105,"l":1.015821398,"c":1.0374873057,"v":338997.1559040924,"t":1705176000}
{"o":1.0374873057,"h":1.0404404939,"l":1.0268101431,"c":1.0350588839,"v":280205.2732410754,"t":1705179600}
{"o":1.0350588839,"h":1.0373957038,"l":1.0205878611,"c":1.0321107583,"v":255081.0832074388,"t":1705183200}
{"o":1.0321107583,"h":1.0348866132,"l":1.0232841398,"c":1.0282786319,"v":262439.3716054021,"t":1705186800}
{"o":1.0282786319,"h":1.0310228617,"l":1.0105489305,"c":1.0133278918,"v":265904.715175876,"t":1705190400}
{"o":1.0133278918,"h":1.0308130709,"l":1.0130219711,"c":1.0295000367,"v":229869.0090577342,"t":1705194000}
{"o":1.0295000367,"h":1.0351159164,"l":1.0155540355,"c":1.0264052502,"v":203022.9013286576,"t":1705197600}
{"o":1.0264052502,"h":1.0394256714,"l":1.0204380159,"c":1.0388713193,"v":188660.0016854664,"t":1705201200}
{"o":1.0388713193,"h":1.0398740795,"l":1.029983249,"c":1.0325158641,"v":256014.0201115119,"t":1705204800}
{"o":1.0325158641,"h":1.0545146736,"l":1.0316434627,"c":1.0461561726,"v":229149.7132205906,"t":1705208400}
{"o":1.0461561726,"h":1.0593666297,"l":1.0444439992,"c":1.0501779295,"v":215478.5184085516,"t":1705212000}
{"o":1.0501779295,"h":1.0541503012,"l":1.0445390799,"c":1.0537370448,"v":192985.722209316,"t":1705215600}
{"o":1.0537370448,"h":1.0571832311,"l":1.0440775817,"c":1.047110771,"v":164813.2006799378,"t":1705219200}
{"o":1.047110771,"h":1.0529490398,"l":1.040629195,"c":1.0501898641,"v":130744.2347413943,"t":1705222800}
{"o":1.0501898641,"h":1.0507725337,"l":1.0412736596,"c":1.0433470463,"v":164763.5668740669,"t":1705226400}
{"o":1.0433470463,"h":1.0436634107,"l":1.0360451016,"c":1.0380163725,"v":190866.4581017841,"t":1705230000}
{"o":1.0380163725,"h":1.0433656665,"l":1.033187703,"c":1.0336911239,"v":165041.9124184922,"t":1705233600}
{"o":1.0336911239,"h":1.0491599206,"l":1.0314284431,"c":1.0481896093,"v":196170.4596705541,"t":1705237200}
{"o":1.0481896093,"h":1.0608263106,"l":1.0438230166,"c":1.0517486648,"v":286782.6593840407,"t":1705240800}
{"o":1.0517486648,"h":1.0843498827,"l":1.0505353132,"c":1.0681404179,"v":295477.3369499489,"t":1705244400}
{"o":1.0681404179,"h":1.0998812309,"l":1.0649622227,"c":1.0893382465,"v":477280.2796889291,"t":1705248000}
{"o":1.0893382465,"h":1.090038004,"l":1.0765004714,"c":1.0790665657,"v":312405.1377466467,"t":1705251600}
{"o":1.0790665657,"h":1.0844877577,"l":1.0531887722,"c":1.0631824303,"v":290092.3100465992,"t":1705255200}
{"o":1.0631824303,"h":1.0665632115,"l":1.0299476978,"c":1.0314817992,"v":321474.2435439668,"t":1705258800}
{"o":1.0314817992,"h":1.043316227,"l":1.0230877724,"c":1.0340897333,"v":338004.9646534981,"t":1705262400}
{"o":1.0340897333,"h":1.0457344002,"l":1.0234468803,"c":1.043590744,"v":351867.0731927559,"t":1705266000}
{"o":1.043590744,"h":1.0481551086,"l":1.0320351673,"c":1.0372056504,"v":286643.5421554682,"t":1705269600}
{"o":1.0372056504,"h":1.0387820911,"l":1.0059515226,"c":1.006534273,"v":449183.8763569979,"t":1705273200}
{"o":1.006534273,"h":1.0304664251,"l":1.0058232348,"c":1.0265012905,"v":256259.2728144702,"t":1705276800}
{"o":1.0265012905,"h":1.0321799242,"l":1.0223548626,"c":1.026518161,"v":230263.6055589474,"t":1705280400}
{"o":1.026518161,"h":1.0373509408,"l":1.024618331,"c":1.0373509408,"v":216818.2350029251,"t":1705284000}
{"o":1.0373509408,"h":1.0394993905,"l":1.0261355021,"c":1.0287260798,"v":221584.7699016375,"t":1705287600}
{"o":1.0287260798,"h":1.0331050094,"l":1.0229170073,"c":1.0316491527,"v":199785.1470282491,"t":1705291200}
{"o":1.0316491527,"h":1.0381351501,"l":1.0246986823,"c":1.0306094615,"v":255865.365033021,"t":1705294800}
{"o":1.0306094615,"h":1.0334942371,"l":1.0231645334,"c":1.0264635338,"v":211517.6642020034,"t":1705298400}
{"o":1.0264635338,"h":1.0297018272,"l":1.0186016824,"c":1.0244127149,"v":239164.9023988044,"t":1705302000}
{"o":1.0244127149,"h":1.025390453,"l":1.0123892341,"c":1.0165675518,"v":273791.6502180102,"t":1705305600}
{"o":1.0165675518,"h":1.027573331,"l":1.0123903658,"c":1.0258789662,"v":190578.3098547064,"t":1705309200}
{"o":1.0258789662,"h":1.0287266931,"l":1.0199027527,"c":1.0243533645,"v":189354.3297594401,"t":1705312800}
{"o":1.0243533645,"h":1.0248826216,"l":1.0178179589,"c":1.0246226246,"v":167997.3985142658,"t":1705316400}
{"o":1.0246226246,"h":1.0259958513,"l":1.0150729725,"c":1.0190556666,"v":194198.743707687,"t":1705320000}
{"o":1.0190556666,"h":1.0276426225,"l":1.0152175726,"c":1.0249185385,"v":214006.5373773361,"t":1705323600}
{"o":1.0249185385,"h":1.0252208746,"l":0.9986921967,"c":1.0048373582,"v":333861.7826060586,"t":1705327200}
{"o":1.0048373582,"h":1.0127240768,"l":0.9989428356,"c":1.0030913955,"v":286846.7299200902,"t":1705330800}
{"o":1.0030913955,"h":1.0167192257,"l":1.001076668,"c":1.012459084,"v":257849.2942300654,"t":1705334400}
{"o":1.012459084,"h":1.0238030031,"l":1.012459084,"c":1.021141137,"v":199263.4428431595,"t":1705338000}
{"o":1.021141137,"h":1.0364661567,"l":1.0210266708,"c":1.0249617135,"v":235532.7617437764,"t":1705341600}
{"o":1.0249617135,"h":1.0342192204,"l":1.0234025321,"c":1.0287505049,"v":256870.9544879425,"t":1705345200}
{"o":1.0287505049,"h":1.0345098221,"l":1.0119742152,"c":1.0213054138,"v":352037.9881338337,"t":1705348800}
{"o":1.0213054138,"h":1.0218648178,"l":1.0128853725,"c":1.0134309933,"v":263831.9039293667,"t":1705352400}
{"o":1.0134309933,"h":1.0163446771,"l":1.0000510882,"c":1.009899549,"v":337516.4271152789,"t":1705356000}
{"o":1.009899549,"h":1.0148448272,"l":1.0069748937,"c":1.0120260272,"v":234969.9698978088,"t":1705359600}
{"o":1.0120260272,"h":1.0194762142,"l":1.0120260272,"c":1.0182837362,"v":228712.8863954792,"t":1705363200}
{"o":1.0182837362,"h":1.0280813314,"l":1.0173471546,"c":1.0239146209,"v":242041.8806752651,"t":1705366800}
{"o":1.0239146209,"h":1.0313586863,"l":1.0206508655,"c":1.0239883066,"v":192404.2622044625,"t":1705370400}
{"o":1.0239883066,"h":1.0313267938,"l":1.0231931084,"c":1.030366732,"v":188529.4501345124,"t":1705374000}
{"o":1.030366732,"h":1.0325627794,"l":1.0261174542,"c":1.0261174542,"v":183430.0159459473,"t":1705377600}
{"o":1.0261174542,"h":1.0337707671,"l":1.0228369076,"c":1.023829149,"v":167679.8268396711,"t":1705381200}
{"o":1.023829149,"h":1.0275250023,"l":1.0221300557,"c":1.0272076873,"v":145467.9832604895,"t":1705384800}
{"o":1.0272076873,"h":1.0525002785,"l":1.0263951897,"c":1.0475936324,"v":225901.9867951054,"t":1705388400}
{"o":1.0475936324,"h":1.0533582825,"l":1.0389911042,"c":1.0479232616,"v":221358.4857560411,"t":1705392000}
{"o":1.0479232616,"h":1.0521949999,"l":1.042156526,"c":1.0444250144,"v":153098.5044930453,"t":1705395600}
{"o":1.0444250144,"h":1.045693982,"l":1.0345863565,"c":1.038427624,"v":141127.98494298,"t":1705399200}
{"o":1.038427624,"h":1.0439540369,"l":1.0329341756,"c":1.0375027953,"v":153379.7495418347,"t":1705402800}
{"o":1.0375027953,"h":1.04364278,"l":1.0361488544,"c":1.0415326037,"v":152232.0822774781,"t":1705406400}
{"o":1.0415326037,"h":1.0422511251,"l":1.0257987157,"c":1.0290292351,"v":211043.5618423093,"t":1705410000}
{"o":1.0290292351,"h":1.0358882372,"l":1.0099742662,"c":1.0307522282,"v":336073.5928409265,"t":1705413600}
{"o":1.0307522282,"h":1.0479961328,"l":1.0250215043,"c":1.0438205776,"v":333450.4883991705,"t":1705417200}
{"o":1.0438205776,"h":1.0492169412,"l":1.0326347582,"c":1.0413512738,"v":265283.0401869827,"t":1705420800}
{"o":1.0413512738,"h":1.0424215729,"l":1.0345223693,"c":1.0407098722,"v":229903.1117401934,"t":1705424400}
{"o":1.0407098722,"h":1.0420797901,"l":1.0312333587,"c":1.0372962446,"v":220243.2005749346,"t":1705428000}
{"o":1.0372962446,"h":1.0413003309,"l":1.0338653624,"c":1.0388692434,"v":226397.8171103355,"t":1705431600}
{"o":1.0388692434,"h":1.0440912511,"l":1.0373639491,"c":1.0420386116,"v":225165.9470469485,"t":1705435200}
{"o":1.0420386116,"h":1.0579295013,"l":1.0420386116,"c":1.0556258529,"v":306174.1235088934,"t":1705438800}
{"o":1.0556258529,"h":1.0588372703,"l":1.0507309378,"c":1.0534721914,"v":258197.315825197,"t":1705442400}
{"o":1.0534721914,"h":1.0552214473,"l":1.0453971486,"c":1.0467942624,"v":234501.3292527857,"t":1705446000}
{"o":1.0467942624,"h":1.0618351913,"l":1.0430575691,"c":1.0576948593,"v":244236.8656766626,"t":1705449600}
{"o":1.0576948593,"h":1.0795919649,"l":1.0543028483,"c":1.0665619628,"v":306914.3270162151,"t":1705453200}
{"o":1.0665619628,"h":1.0819674086,"l":1.0605251819,"c":1.079566193,"v":266582.3181970254,"t":1705456800}
{"o":1.079566193,"h":1.0797237919,"l":1.0682069764,"c":1.0734202719,"v":220622.5471843011,"t":1705460400}
{"o":1.0734202719,"h":1.076190939,"l":1.0632115734,"c":1.0665049835,"v":184829.4325344001,"t":1705464000}
{"o":1.0665049835,"h":1.0695963069,"l":1.0512259954,"c":1.0519652232,"v":197245.7390737874,"t":1705467600}
{"o":1.0519652232,"h":1.0606947189,"l":1.0498722193,"c":1.0568528797,"v":152744.1386318362,"t":1705471200}
{"o":1.0568528797,"h":1.0600917322,"l":1.0423997674,"c":1.0446616952,"v":158986.4874000206,"t":1705474800}
{"o":1.0446616952,"h":1.0503235101,"l":1.0375471068,"c":1.0492687985,"v":187399.4198323188,"t":1705478400}
{"o":1.0492687985,"h":1.0667259764,"l":1.0492294596,"c":1.0634186814,"v":191914.7295186746,"t":1705482000}
{"o":1.0634186814,"h":1.0946153091,"l":1.0611782773,"c":1.0916143014,"v":301218.8964363746,"t":1705485600}
{"o":1.0916143014,"h":1.1025562415,"l":1.0828121283,"c":1.0934594872,"v":299188.923200116,"t":1705489200}
{"o":1.0934594872,"h":1.0975072271,"l":1.0793990333,"c":1.0973487768,"v":282960.3862063835,"t":1705492800}
{"o":1.0973487768,"h":1.1008890055,"l":1.0813549737,"c":1.0846591594,"v":257246.291441845,"t":1705496400}
{"o":1.0846591594,"h":1.0974368366,"l":1.0698902356,"c":1.0854047864,"v":430638.2930517267,"t":1705500000}
{"o":1.0854047864,"h":1.0953604188,"l":1.0603708325,"c":1.0654793325,"v":458459.0212698111,"t":1705503600}
{"o":1.0654793325,"h":1.0672304509,"l":1.0507495757,"c":1.0587975198,"v":458858.6446029397,"t":1705507200}
{"o":1.0587975198,"h":1.064619209,"l":1.0445347075,"c":1.0622684073,"v":337913.1615604929,"t":1705510800}
{"o":1.0622684073,"h":1.0764391169,"l":1.0526730863,"c":1.0756726719,"v":330118.4626049746,"t":1705514400}
{"o":1.0756726719,"h":1.0826162362,"l":1.0680830411,"c":1.0795342777,"v":451711.1148034146,"t":1705518000}
{"o":1.0795342777,"h":1.0913047828,"l":1.075311084,"c":1.0857811636,"v":373567.7484738327,"t":1705521600}
{"o":1.0857811636,"h":1.0951056549,"l":1.0806769505,"c":1.0927167508,"v":324575.6377273223,"t":1705525200}
{"o":1.0927167508,"h":1.094112229,"l":1.0734325403,"c":1.0837822679,"v":370075.3958481178,"t":1705528800}
{"o":1.0837822679,"h":1.0969822186,"l":1.0748498876,"c":1.0936177694,"v":438535.2602155787,"t":1705532400}
{"o":1.0936177694,"h":1.106307148,"l":1.0747331779,"c":1.0821603796,"v":432599.8309725829,"t":1705536000}
{"o":1.0821603796,"h":1.0850712852,"l":1.067258239,"c":1.0742857417,"v":304596.310243657,"t":1705539600}
{"o":1.0742857417,"h":1.0839536915,"l":1.0709911328,"c":1.0816311451,"v":275523.6958552842,"t":1705543200}
{"o":1.0816311451,"h":1.0827423091,"l":1.0678452549,"c":1.0707183487,"v":270865.6434970211,"t":1705546800}
{"o":1.0707183487,"h":1.0759861013,"l":1.0644938382,"c":1.0712450586,"v":198580.7463388382,"t":1705550400}
{"o":1.0712450586,"h":1.0803986225,"l":1.0700098666,"c":1.0794688958,"v":191812.6604706699,"t":1705554000}
{"o":1.0794688958,"h":1.0874421747,"l":1.0772336766,"c":1.086108244,"v":238551.223126385,"t":1705557600}
{"o":1.086108244,"h":1.0895697321,"l":1.0715913945,"c":1.0802241089,"v":386072.4588450277,"t":1705561200}
{"o":1.0802241089,"h":1.0852283252,"l":1.0765646293,"c":1.0790071084,"v":277034.3154001324,"t":1705564800}
{"o":1.0790071084,"h":1.0822664225,"l":1.0703134389,"c":1.0708438702,"v":235027.1510396404,"t":1705568400}
{"o":1.0708438702,"h":1.0763197035,"l":1.054668217,"c":1.0559304075,"v":240710.9016036114,"t":1705572000}
{"o":1.0559304075,"h":1.0619453571,"l":1.0552787082,"c":1.0612821499,"v":230140.4345944284,"t":1705575600}
{"o":1.0612821499,"h":1.0613557192,"l":1.0497048022,"c":1.0568580095,"v":234143.3693717884,"t":1705579200}
{"o":1.0568580095,"h":1.0630397331,"l":1.0393225551,"c":1.0580379854,"v":285575.0874206129,"t":1705582800}
{"o":1.0580379854,"h":1.0647962003,"l":1.0553983931,"c":1.0628904798,"v":264160.8733147121,"t":1705586400}
{"o":1.0628904798,"h":1.0639869096,"l":1.0519239375,"c":1.0529625524,"v":288456.3601235502,"t":1705590000}
{"o":1.0529625524,"h":1.0538413326,"l":1.016229218,"c":1.0254665357,"v":542242.7488601439,"t":1705593600}
{"o":1.0254665357,"h":1.0289053705,"l":1.0107580051,"c":1.022909452,"v":551025.81998264,"t":1705597200}
{"o":1.022909452,"h":1.0247579108,"l":1.0037341582,"c":1.0159477092,"v":408157.3051158649,"t":1705600800}
{"o":1.0159477092,"h":1.0194908508,"l":0.9808614119,"c":0.9892780013,"v":478713.000585918,"t":1705604400}
{"o":0.9892780013,"h":1.0153637699,"l":0.9892775362,"c":1.0057448988,"v":460871.425604921,"t":1705608000}
{"o":1.0057448988,"h":1.0126795256,"l":1.0006263003,"c":1.0087607074,"v":334422.1016162322,"t":1705611600}
{"o":1.0087607074,"h":1.0175588319,"l":1.0062255716,"c":1.0148569756,"v":285716.1852153206,"t":1705615200}
{"o":1.0148569756,"h":1.0171792437,"l":1.006555912,"c":1.0123184382,"v":310586.3493123675,"t":1705618800}
{"o":1.0123184382,"h":1.0163597267,"l":1.004219516,"c":1.0094677902,"v":266859.2263837238,"t":1705622400}
{"o":1.0094677902,"h":1.0100825925,"l":0.9964095309,"c":1.0024337572,"v":245051.7276157309,"t":1705626000}
{"o":1.0024337572,"h":1.0050265153,"l":0.9908511799,"c":0.9920720644,"v":257430.086156893,"t":1705629600}
{"o":0.9920720644,"h":0.9996722911,"l":0.9813980498,"c":0.9975006754,"v":298587.4472413568,"t":1705633200}
{"o":0.9975006754,"h":1.0075562497,"l":0.9954829827,"c":1.005903023,"v":180312.6247846338,"t":1705636800}
{"o":1.005903023,"h":1.0120129262,"l":1.0016338792,"c":1.0076088833,"v":148620.8064725222,"t":1705640400}
{"o":1.0076088833,"h":1.020689995,"l":1.0070462152,"c":1.0196580843,"v":166701.5452946739,"t":1705644000}
{"o":1.0196580843,"h":1.0226612726,"l":1.0106820782,"c":1.0130314304,"v":148042.4376853477,"t":1705647600}
{"o":1.0130314304,"h":1.0159109415,"l":1.0060919577,"c":1.0139463702,"v":130919.8851382885,"t":1705651200}
{"o":1.0139463702,"h":1.019305099,"l":1.0088064176,"c":1.0143627303,"v":132704.0148646558,"t":1705654800}
{"o":1.0143627303,"h":1.0231573205,"l":1.0121551204,"c":1.0190964069,"v":144981.9042749557,"t":1705658400}
{"o":1.0190964069,"h":1.0210090887,"l":1.0121643044,"c":1.0160838917,"v":156022.3251759838,"t":1705662000}
{"o":1.0160838917,"h":1.0161192778,"l":1.0073473203,"c":1.0103289726,"v":153325.1079982018,"t":1705665600}
{"o":1.0103289726,"h":1.0160719996,"l":1.0057364072,"c":1.0098567489,"v":197941.2621978087,"t":1705669200}
{"o":1.0098567489,"h":1.0109537403,"l":0.9889144941,"c":0.9939439653,"v":372561.5851384535,"t":1705672800}
{"o":0.9939439653,"h":0.9953898696,"l":0.9737235112,"c":0.978348999,"v":539371.2803112462,"t":1705676400}
{"o":0.978348999,"h":0.9783630583,"l":0.9335178554,"c":0.9467776041,"v":800672.4781538161,"t":1705680000}
{"o":0.9467776041,"h":0.9798510775,"l":0.9441980323,"c":0.9797271036,"v":517981.533450108,"t":1705683600}
{"o":0.9797271036,"h":1.0047438006,"l":0.9726347896,"c":0.9984066764,"v":493600.2628598366,"t":1705687200}
{"o":0.9984066764,"h":1.0144244442,"l":0.9928575273,"c":1.0090816211,"v":359888.9264623327,"t":1705690800}
{"o":1.0090816211,"h":1.0172172367,"l":0.9949112262,"c":0.9975225464,"v":342157.9172644524,"t":1705694400}
{"o":0.9975225464,"h":1.0060213862,"l":0.9948587279,"c":1.0038333659,"v":292375.768211419,"t":1705698000}
{"o":1.0038333659,"h":1.0061193804,"l":0.9961414764,"c":1.0020530717,"v":269369.4609692342,"t":1705701600}
{"o":1.0020530717,"h":1.006858191,"l":0.9980350521,"c":1.0039567093,"v":276398.7246517441,"t":1705705200}
{"o":1.0039567093,"h":1.0039567093,"l":0.9868791387,"c":0.9885888969,"v":282714.3695832418,"t":1705708800}
{"o":0.9885888969,"h":1.010505111,"l":0.9871547611,"c":1.006323738,"v":262811.1461079983,"t":1705712400}
{"o":1.006323738,"h":1.0072514802,"l":0.9988655446,"c":1.0031373736,"v":246906.3616782295,"t":1705716000}
{"o":1.0031373736,"h":1.0053800133,"l":0.9987271563,"c":1.0038541297,"v":261073.0393101471,"t":1705719600}
{"o":1.0038541297,"h":1.0049407687,"l":0.9978254461,"c":0.998281183,"v":225153.8277577501,"t":1705723200}
{"o":0.998281183,"h":0.9994033327,"l":0.9917216692,"c":0.9938395444,"v":213273.447925055,"t":1705726800}
{"o":0.9938395444,"h":0.9978738277,"l":0.989094232,"c":0.9919671717,"v":209178.0554116735,"t":1705730400}
{"o":0.9919671717,"h":0.9936915299,"l":0.9848332284,"c":0.9855043179,"v":182819.7484243874,"t":1705734000}
{"o":0.9855043179,"h":0.9895813682,"l":0.9808653303,"c":0.9846136583,"v":218782.9644658353,"t":1705737600}
{"o":0.9846136583,"h":0.9883022207,"l":0.9771637429,"c":0.9789682583,"v":208627.3589845124,"t":1705741200}
{"o":0.9789682583,"h":0.9900476469,"l":0.978915186,"c":0.985889643,"v":206499.9373299698,"t":1705744800}
{"o":0.985889643,"h":0.9894949901,"l":0.9814448571,"c":0.9866583972,"v":215054.5725105488,"t":1705748400}
{"o":0.9866583972,"h":0.9891110109,"l":0.9820559559,"c":0.9854290584,"v":192875.4886699879,"t":1705752000}
{"o":0.9854290584,"h":0.9891365088,"l":0.9842916538,"c":0.9875679551,"v":216377.4234908221,"t":1705755600}
{"o":0.9875679551,"h":0.9879511622,"l":0.9764006665,"c":0.9769316665,"v":267018.9958526386,"t":1705759200}
{"o":0.9769316665,"h":0.9820134428,"l":0.9679750669,"c":0.9746995874,"v":295709.7376811836,"t":1705762800}
{"o":0.9746995874,"h":0.9805785998,"l":0.9734694838,"c":0.9765145707,"v":258385.910775969,"t":1705766400}
{"o":0.9765145707,"h":0.9916825045,"l":0.97552679,"c":0.9878659259,"v":289560.499200432,"t":1705770000}
{"o":0.9878659259,"h":0.9923623966,"l":0.9854571848,"c":0.9885007275,"v":296343.7573700289,"t":1705773600}
{"o":0.9885007275,"h":0.9921230208,"l":0.9844874457,"c":0.9875577955,"v":235924.3181873297,"t":1705777200}
{"o":0.9875577955,"h":0.9983912752,"l":0.9841488507,"c":0.9951845159,"v":235772.2654000748,"t":1705780800}
{"o":0.9951845159,"h":1.0019563177,"l":0.9933595155,"c":0.993464159,"v":240673.9030869959,"t":1705784400}
{"o":0.993464159,"h":1.0006357904,"l":0.993464159,"c":0.9991980694,"v":240158.124716759,"t":1705788000}
{"o":0.9991980694,"h":0.9991980694,"l":0.9909596923,"c":0.995977323,"v":233395.1800626671,"t":1705791600}
{"o":0.995977323,"h":0.9973307666,"l":0.9854105631,"c":0.9876235389,"v":307533.8149792759,"t":1705795200}
{"o":0.9876235389,"h":0.9923258016,"l":0.9863181344,"c":0.9882046643,"v":238625.2997780345,"t":1705798800}
{"o":0.9882046643,"h":0.9958228946,"l":0.9882046643,"c":0.9945802456,"v":208407.3201634477,"t":1705802400}
{"o":0.9945802456,"h":1.000331713,"l":0.9928745413,"c":0.9957752987,"v":211433.5781866615,"t":1705806000}
{"o":0.9957752987,"h":0.9978740932,"l":0.9904089139,"c":0.991656271,"v":189790.5068294067,"t":1705809600}
{"o":0.991656271,"h":0.9928698981,"l":0.9878119617,"c":0.9888943807,"v":185440.390921279,"t":1705813200}
{"o":0.9888943807,"h":0.9893838507,"l":0.9846637223,"c":0.9857338705,"v":184859.5549046485,"t":1705816800}
{"o":0.9857338705,"h":0.9920489629,"l":0.9846653025,"c":0.9907324708,"v":177106.8190823173,"t":1705820400}
{"o":0.9907324708,"h":0.9960528762,"l":0.9883223215,"c":0.9919608856,"v":225156.0200987856,"t":1705824000}
{"o":0.9919608856,"h":1.0008267804,"l":0.9919608856,"c":1.0008267804,"v":188111.8650196293,"t":1705827600}
{"o":1.0008267804,"h":1.0072853242,"l":0.9969925314,"c":1.0035422113,"v":200854.9519941355,"t":1705831200}
{"o":1.0035422113,"h":1.0053212466,"l":0.9957819991,"c":0.9993834289,"v":168818.2501440408,"t":1705834800}
{"o":0.9993834289,"h":1.0041553003,"l":0.9984047022,"c":0.9989171626,"v":175750.985017256,"t":1705838400}
{"o":0.9989171626,"h":1.0030394671,"l":0.9967007664,"c":1.0026623099,"v":262637.9927901282,"t":1705842000}
{"o":1.0026623099,"h":1.0049383445,"l":0.9989691639,"c":1.0017875964,"v":198234.8655934791,"t":1705845600}
{"o":1.0017875964,"h":1.0035063883,"l":0.9872404363,"c":0.9923622845,"v":331839.9507594432,"t":1705849200}
{"o":0.9923622845,"h":0.993233017,"l":0.983915935,"c":0.9907997935,"v":257451.4784899899,"t":1705852800}
{"o":0.9907997935,"h":0.9937028302,"l":0.9882751128,"c":0.9914028749,"v":202281.4045710399,"t":1705856400}
{"o":0.9914028749,"h":0.9964937082,"l":0.9895358549,"c":0.9946410634,"v":209333.0892822966,"t":1705860000}
{"o":0.9946410634,"h":0.9953633924,"l":0.9893712877,"c":0.992017371,"v":224018.0946285589,"t":1705863600}
{"o":0.992017371,"h":0.9923938501,"l":0.9839417992,"c":0.9853998951,"v":254750.6463934039,"t":1705867200}
{"o":0.9853998951,"h":0.9946538383,"l":0.9846532797,"c":0.9932329,"v":311857.7013357276,"t":1705870800}
{"o":0.9932329,"h":0.9945144803,"l":0.9796500555,"c":0.9820247933,"v":252289.6717108463,"t":1705874400}
{"o":0.9820247933,"h":0.9841538103,"l":0.9739398365,"c":0.9773149747,"v":241595.2767148274,"t":1705878000}
{"o":0.9773149747,"h":0.9858191912,"l":0.9720618159,"c":0.9806042074,"v":241996.2375600052,"t":1705881600}
{"o":0.9806042074,"h":0.9854618189,"l":0.9650979577,"c":0.9672674377,"v":308799.8277191842,"t":1705885200}
{"o":0.9672674377,"h":0.9716406843,"l":0.9556017893,"c":0.9581999131,"v":277726.114605101,"t":1705888800}
{"o":0.9581999131,"h":0.9614327027,"l":0.946977891,"c":0.957655615,"v":297783.4980060665,"t":1705892400}
{"o":0.957655615,"h":0.9592620064,"l":0.9439664817,"c":0.950021961,"v":228557.2315201907,"t":1705896000}
{"o":0.950021961,"h":0.966282129,"l":0.9458954656,"c":0.9643938441,"v":207967.3050892014,"t":1705899600}
{"o":0.9643938441,"h":0.9665589709,"l":0.9595045914,"c":0.9628323502,"v":152702.9590792782,"t":1705903200}
{"o":0.9628323502,"h":0.9635175606,"l":0.9534017112,"c":0.956059192,"v":164644.7423824537,"t":1705906800}
{"o":0.956059192,"h":0.9564099659,"l":0.938114151,"c":0.9439883759,"v":255014.1382768644,"t":1705910400}
{"o":0.9439883759,"h":0.9521868941,"l":0.933872053,"c":0.9373534908,"v":254119.1848497469,"t":1705914000}
{"o":0.9373534908,"h":0.9450064828,"l":0.925733597,"c":0.9398992376,"v":350972.4405614432,"t":1705917600}
{"o":0.9398992376,"h":0.9524524021,"l":0.9383715145,"c":0.9471245557,"v":223357.5886435605,"t":1705921200}
{"o":0.9471245557,"h":0.9516780021,"l":0.9385444646,"c":0.9510813059,"v":217907.0302994636,"t":1705924800}
{"o":0.9510813059,"h":0.9704480413,"l":0.9483893065,"c":0.9507842853,"v":279038.7905332151,"t":1705928400}
{"o":0.9507842853,"h":0.9514165459,"l":0.9276538338,"c":0.9368636246,"v":337080.7408718414,"t":1705932000}
{"o":0.9368636246,"h":0.9390639891,"l":0.9161271607,"c":0.9347827926,"v":461359.032850143,"t":1705935600}
{"o":0.9347827926,"h":0.9411629069,"l":0.9166278122,"c":0.9216976386,"v":368363.686660344,"t":1705939200}
{"o":0.9216976386,"h":0.9362746872,"l":0.9190226271,"c":0.9300938087,"v":341028.9048776141,"t":1705942800}
{"o":0.9300938087,"h":0.9350641998,"l":0.9078164079,"c":0.9218245093,"v":414220.9612478925,"t":1705946400}
{"o":0.9218245093,"h":0.9308820441,"l":0.8804037696,"c":0.8972302319,"v":807953.4661790305,"t":1705950000}
{"o":0.8972302319,"h":0.9334452203,"l":0.8952925665,"c":0.9189928064,"v":466378.4075203339,"t":1705953600}
{"o":0.9189928064,"h":0.9191428508,"l":0.9019620339,"c":0.9067767097,"v":316461.4221930639,"t":1705957200}
{"o":0.9067767097,"h":0.9133355543,"l":0.8958992942,"c":0.9001084064,"v":318727.798532963,"t":1705960800}
{"o":0.9001084064,"h":0.905477984,"l":0.8823294039,"c":0.8984691686,"v":326648.1865281239,"t":1705964400}
{"o":0.8984691686,"h":0.9117714381,"l":0.8945254048,"c":0.9080567249,"v":336944.2653663297,"t":1705968000}
{"o":0.9080567249,"h":0.9103501708,"l":0.897012088,"c":0.9034163068,"v":232970.1472077874,"t":1705971600}
{"o":0.9034163068,"h":0.9168385211,"l":0.9021690232,"c":0.9168385211,"v":217078.3188461552,"t":1705975200}
{"o":0.9168385211,"h":0.9218284985,"l":0.9102790808,"c":0.9132943925,"v":219838.8015526459,"t":1705978800}
{"o":0.9132943925,"h":0.9220379796,"l":0.9132943925,"c":0.9156111247,"v":213159.1981478234,"t":1705982400}
{"o":0.9156111247,"h":0.9190395153,"l":0.9130250286,"c":0.9164108201,"v":238880.4487802,"t":1705986000}
{"o":0.9164108201,"h":0.9164108201,"l":0.9072556983,"c":0.9080949108,"v":206169.271969889,"t":1705989600}
{"o":0.9080949108,"h":0.9096265767,"l":0.8818514361,"c":0.887649485,"v":247543.5933952741,"t":1705993200}
{"o":0.887649485,"h":0.89455313,"l":0.8652052483,"c":0.8680557455,"v":440861.9965481496,"t":1705996800}
{"o":0.8680557455,"h":0.8738014297,"l":0.8012475522,"c":0.8612021518,"v":529510.534860884,"t":1706000400}
{"o":0.8612021518,"h":0.8761451742,"l":0.84995184,"c":0.8521325502,"v":304212.2221315412,"t":1706004000}
{"o":0.8521325502,"h":0.8624939876,"l":0.8469985205,"c":0.8593954281,"v":396239.4981164921,"t":1706007600}
{"o":0.8593954281,"h":0.8709360919,"l":0.847121804,"c":0.8607672985,"v":390611.3120016439,"t":1706011200}
{"o":0.8607672985,"h":0.8647846364,"l":0.8483565167,"c":0.8515405539,"v":284035.3716987598,"t":1706014800}
{"o":0.8515405539,"h":0.8705359732,"l":0.8402655454,"c":0.8691828876,"v":518130.8632453553,"t":1706018400}
{"o":0.8691828876,"h":0.8928094086,"l":0.8513667507,"c":0.8868743616,"v":591443.9809987654,"t":1706022000}
{"o":0.8868743616,"h":0.8946317447,"l":0.8746833666,"c":0.8921540502,"v":381829.7077299063,"t":1706025600}
{"o":0.8921540502,"h":0.8986317197,"l":0.8824232196,"c":0.8849658886,"v":417837.2510742793,"t":1706029200}
{"o":0.8849658886,"h":0.8962967371,"l":0.8582650615,"c":0.8720709531,"v":355956.284013403,"t":1706032800}
{"o":0.8720709531,"h":0.8773867534,"l":0.8671767243,"c":0.8675286152,"v":279506.6841683209,"t":1706036400}
{"o":0.8675286152,"h":0.8810597499,"l":0.8665123128,"c":0.872024689,"v":256928.848422213,"t":1706040000}
{"o":0.872024689,"h":0.8762289111,"l":0.8623130063,"c":0.868586872,"v":268691.7072033031,"t":1706043600}
{"o":0.868586872,"h":0.8895525821,"l":0.8677580864,"c":0.8869073526,"v":255322.7026593556,"t":1706047200}
{"o":0.8869073526,"h":0.9088618593,"l":0.8853539261,"c":0.9045868402,"v":333673.3103836084,"t":1706050800}
{"o":0.9045868402,"h":0.9200799185,"l":0.896671929,"c":0.9168376265,"v":420160.9387815428,"t":1706054400}
{"o":0.9168376265,"h":0.9199860403,"l":0.8994123724,"c":0.900016282,"v":282904.9369099195,"t":1706058000}
{"o":0.900016282,"h":0.9119106821,"l":0.8984256816,"c":0.9054538554,"v":263874.6984074236,"t":1706061600}
{"o":0.9054538554,"h":0.9069654734,"l":0.894551252,"c":0.8959310778,"v":387830.7898023695,"t":1706065200}
{"o":0.8959310778,"h":0.9032053375,"l":0.8937246748,"c":0.8969455099,"v":262759.4951553083,"t":1706068800}
{"o":0.8969455099,"h":0.9108248017,"l":0.8965156641,"c":0.909444192,"v":236965.5857516947,"t":1706072400}
{"o":0.909444192,"h":0.9149298265,"l":0.8999695636,"c":0.9139774479,"v":211750.8235362298,"t":1706076000}
{"o":0.9139774479,"h":0.9311493318,"l":0.9105950376,"c":0.923805539,"v":245781.5030677108,"t":1706079600}
{"o":0.923805539,"h":0.9372424618,"l":0.9213234326,"c":0.9287174277,"v":245047.5782654047,"t":1706083200}
{"o":0.9287174277,"h":0.9351508884,"l":0.9240889525,"c":0.9300431684,"v":227355.8417612196,"t":1706086800}
{"o":0.9300431684,"h":0.9495146786,"l":0.9279718703,"c":0.9417938248,"v":263884.4661462305,"t":1706090400}
{"o":0.9417938248,"h":0.9435465022,"l":0.9298292238,"c":0.9357882397,"v":204428.175827826,"t":1706094000}
{"o":0.9357882397,"h":0.9437185996,"l":0.9292143954,"c":0.9293546885,"v":263184.7925965864,"t":1706097600}
{"o":0.9293546885,"h":0.932378024,"l":0.9178546447,"c":0.9227176135,"v":270839.4556080387,"t":1706101200}
{"o":0.9227176135,"h":0.9350234255,"l":0.9134296909,"c":0.9218809631,"v":360208.5390298822,"t":1706104800}
{"o":0.9218809631,"h":0.9373174528,"l":0.9161584514,"c":0.9332222291,"v":295960.4495923689,"t":1706108400}
{"o":0.9332222291,"h":0.9423129234,"l":0.9257800919,"c":0.9414575665,"v":337484.4487795295,"t":1706112000}
{"o":0.9414575665,"h":0.9416707547,"l":0.9329867993,"c":0.9353289232,"v":277511.4685282062,"t":1706115600}
{"o":0.9353289232,"h":0.9353289232,"l":0.9182846923,"c":0.9249955816,"v":287963.4430226443,"t":1706119200}
{"o":0.9249955816,"h":0.9283933324,"l":0.9208171702,"c":0.9269262836,"v":233857.2255425061,"t":1706122800}
{"o":0.9269262836,"h":0.937333391,"l":0.921600304,"c":0.9231883598,"v":320899.2980681771,"t":1706126400}
{"o":0.9231883598,"h":0.9318121054,"l":0.9218779769,"c":0.9280994754,"v":275524.3858058434,"t":1706130000}
{"o":0.9280994754,"h":0.9426513008,"l":0.9259416428,"c":0.9387240445,"v":262366.2147366134,"t":1706133600}
{"o":0.9387240445,"h":0.9590245939,"l":0.9376905275,"c":0.9524496089,"v":330304.803970733,"t":1706137200}
{"o":0.9524496089,"h":0.9612417628,"l":0.949045848,"c":0.960170609,"v":331687.8954484567,"t":1706140800}
{"o":0.960170609,"h":0.9601846125,"l":0.9411545125,"c":0.9429760405,"v":239692.227639586,"t":1706144400}
{"o":0.9429760405,"h":0.9515798953,"l":0.9413385534,"c":0.9438860674,"v":224385.9143288191,"t":1706148000}
{"o":0.9438860674,"h":0.9512991363,"l":0.9414921191,"c":0.9476606882,"v":199461.253998353,"t":1706151600}
{"o":0.9476606882,"h":0.9507022124,"l":0.9364171267,"c":0.9409440826,"v":237218.567150234,"t":1706155200}
{"o":0.9409440826,"h":0.9409440826,"l":0.9307271522,"c":0.934701971,"v":228625.45140655,"t":1706158800}
{"o":0.934701971,"h":0.9505856484,"l":0.9332600824,"c":0.9484269093,"v":210833.3120833796,"t":1706162400}
{"o":0.9484269093,"h":0.949024643,"l":0.9420071382,"c":0.9460433487,"v":194585.2590898973,"t":1706166000}
{"o":0.9460433487,"h":0.9486125348,"l":0.9399631614,"c":0.9407698704,"v":199831.3126490663,"t":1706169600}
{"o":0.9407698704,"h":0.945275889,"l":0.934457593,"c":0.9352673835,"v":156022.1515487718,"t":1706173200}
{"o":0.9352673835,"h":0.9447659918,"l":0.928757113,"c":0.9445470202,"v":177441.326938128,"t":1706176800}
{"o":0.9445470202,"h":0.9580504397,"l":0.9402978315,"c":0.9542561606,"v":231481.6568994921,"t":1706180400}
{"o":0.9542561606,"h":0.9583372699,"l":0.9288052188,"c":0.9341143795,"v":251014.3136552079,"t":1706184000}
{"o":0.9341143795,"h":0.9371735872,"l":0.9276462155,"c":0.9346361264,"v":227272.5553850816,"t":1706187600}
{"o":0.9346361264,"h":0.949235923,"l":0.9310704056,"c":0.9457634693,"v":264707.1927832011,"t":1706191200}
{"o":0.9457634693,"h":0.9458137379,"l":0.9214907232,"c":0.9268392811,"v":362943.5171495305,"t":1706194800}
{"o":0.9268392811,"h":0.9316316543,"l":0.919031123,"c":0.9200915988,"v":298159.7315625844,"t":1706198400}
{"o":0.9200915988,"h":0.9264077741,"l":0.9128964675,"c":0.9232449195,"v":310355.9968481839,"t":1706202000}
{"o":0.9232449195,"h":0.9405074329,"l":0.9232449195,"c":0.9290242488,"v":344222.0638135574,"t":1706205600}
{"o":0.9290242488,"h":0.9462917548,"l":0.9268519173,"c":0.9419524975,"v":299028.2381952726,"t":1706209200}
{"o":0.9419524975,"h":0.942225281,"l":0.9283692198,"c":0.9333051145,"v":280271.6233206333,"t":1706212800}
{"o":0.9333051145,"h":0.938438548,"l":0.9294088984,"c":0.9342696638,"v":297998.4145733067,"t":1706216400}
{"o":0.9342696638,"h":0.9384943461,"l":0.9273419556,"c":0.9359536067,"v":219314.4612004179,"t":1706220000}
{"o":0.9359536067,"h":0.9393452704,"l":0.9289980017,"c":0.9313095829,"v":224851.5753566938,"t":1706223600}
{"o":0.9313095829,"h":0.9392580999,"l":0.9248692723,"c":0.9333034196,"v":229053.0409519527,"t":1706227200}
{"o":0.9333034196,"h":0.9333034196,"l":0.9226303436,"c":0.9267675449,"v":243865.1723902077,"t":1706230800}
{"o":0.9267675449,"h":0.9457291032,"l":0.9258706875,"c":0.9440802491,"v":232788.3867054565,"t":1706234400}
{"o":0.9440802491,"h":0.9463869725,"l":0.939094927,"c":0.943257037,"v":185071.1289614498,"t":1706238000}
{"o":0.943257037,"h":0.9488577534,"l":0.9415415212,"c":0.9431133335,"v":186956.5081766846,"t":1706241600}
{"o":0.9431133335,"h":0.9440396297,"l":0.9381887535,"c":0.9404928764,"v":198907.2304875743,"t":1706245200}
{"o":0.9404928764,"h":0.9448248229,"l":0.9349282158,"c":0.936559486,"v":203478.9174491156,"t":1706248800}
{"o":0.936559486,"h":0.9385103206,"l":0.9308055887,"c":0.9337975121,"v":245800.2428965379,"t":1706252400}
{"o":0.9337975121,"h":0.9450191004,"l":0.9337975121,"c":0.9410809572,"v":214901.2731571564,"t":1706256000}
{"o":0.9410809572,"h":0.9514428046,"l":0.937979692,"c":0.93890717,"v":178854.2983952275,"t":1706259600}
{"o":0.93890717,"h":0.9732404199,"l":0.9370745091,"c":0.9703281277,"v":258530.0575342709,"t":1706263200}
{"o":0.9703281277,"h":0.9904959777,"l":0.9703281277,"c":0.9858217082,"v":341291.8071097328,"t":1706266800}
{"o":0.9858217082,"h":0.988850494,"l":0.9704527518,"c":0.9727758162,"v":271319.6936317842,"t":1706270400}
{"o":0.9727758162,"h":0.9799274661,"l":0.9669574172,"c":0.969405299,"v":219780.9365314799,"t":1706274000}
{"o":0.969405299,"h":0.9866238608,"l":0.9687929955,"c":0.9857657041,"v":306024.8129754285,"t":1706277600}
{"o":0.9857657041,"h":0.9928950836,"l":0.9759165541,"c":0.9901574367,"v":463402.3542244172,"t":1706281200}
{"o":0.9901574367,"h":1.0076308982,"l":0.9887550753,"c":0.9990583451,"v":520444.8469809402,"t":1706284800}
{"o":0.9990583451,"h":1.0025466305,"l":0.9922973092,"c":1.000236956,"v":330575.6065240388,"t":1706288400}
{"o":1.000236956,"h":1.005219218,"l":0.9935128837,"c":0.9997232303,"v":289713.2601399751,"t":1706292000}
{"o":0.9997232303,"h":1.0002649624,"l":0.9925810379,"c":0.9965997897,"v":285520.5888439463,"t":1706295600}
{"o":0.9965997897,"h":1.0052025275,"l":0.9872827186,"c":0.9892083986,"v":320940.7682839211,"t":1706299200}
{"o":0.9892083986,"h":0.9933556268,"l":0.9837144977,"c":0.9902914089,"v":289305.8689534924,"t":1706302800}
{"o":0.9902914089,"h":0.9936609759,"l":0.983685241,"c":0.9912595562,"v":317477.0466399426,"t":1706306400}
{"o":0.9912595562,"h":0.993027986,"l":0.9858554171,"c":0.9897571854,"v":296743.8785941057,"t":1706310000}
{"o":0.9897571854,"h":0.9978458313,"l":0.987759776,"c":0.9963996325,"v":254906.411708086,"t":1706313600}
{"o":0.9963996325,"h":1.0058694292,"l":0.9907251365,"c":0.9952581762,"v":262113.9282315377,"t":1706317200}
{"o":0.9952581762,"h":1.0043193824,"l":0.9940594689,"c":0.9989659957,"v":214566.1941857884,"t":1706320800}
{"o":0.9989659957,"h":1.0008007601,"l":0.9935483289,"c":0.9952275031,"v":252010.333861597,"t":1706324400}
{"o":0.9952275031,"h":0.9960074259,"l":0.9908533497,"c":0.9943819297,"v":230041.6253728893,"t":1706328000}
{"o":0.9943819297,"h":0.9944796754,"l":0.9806929267,"c":0.9822015797,"v":234818.2619525699,"t":1706331600}
{"o":0.9822015797,"h":0.9856728543,"l":0.9777585154,"c":0.9806129864,"v":227970.267457711,"t":1706335200}
{"o":0.9806129864,"h":0.9829227356,"l":0.9738821426,"c":0.9787457768,"v":238680.7697036903,"t":1706338800}
{"o":0.9787457768,"h":0.9810589807,"l":0.9733368075,"c":0.9747493225,"v":165532.7080994356,"t":1706342400}
{"o":0.9747493225,"h":0.9885981106,"l":0.972636725,"c":0.9853106645,"v":190195.2596637416,"t":1706346000}
{"o":0.9853106645,"h":0.9901314525,"l":0.9843183042,"c":0.9865485289,"v":156267.5804872897,"t":1706349600}
{"o":0.9865485289,"h":0.9882626355,"l":0.9845415394,"c":0.9877150466,"v":206901.5677458353,"t":1706353200}
{"o":0.9877150466,"h":0.9899415571,"l":0.9837161152,"c":0.9886729526,"v":149130.3652870141,"t":1706356800}
{"o":0.9886729526,"h":0.9933076511,"l":0.9858432119,"c":0.9890916836,"v":181940.7564645502,"t":1706360400}
{"o":0.9890916836,"h":1.0002527996,"l":0.9876349666,"c":0.9942799593,"v":257293.7774717646,"t":1706364000}
{"o":0.9942799593,"h":0.9981694159,"l":0.9924289529,"c":0.9954261496,"v":219745.0211975507,"t":1706367600}
{"o":0.9954261496,"h":1.0025297997,"l":0.989621909,"c":0.9910759696,"v":226538.381844326,"t":1706371200}
{"o":0.9910759696,"h":0.9960534219,"l":0.9901081385,"c":0.9937409766,"v":185154.1463673618,"t":1706374800}
{"o":0.9937409766,"h":1.0010375445,"l":0.9927577297,"c":0.9966747504,"v":186816.5274525805,"t":1706378400}
{"o":0.9966747504,"h":1.0023336812,"l":0.9959227356,"c":0.9988664524,"v":179514.2419817037,"t":1706382000}
{"o":0.9988664524,"h":1.0020979961,"l":0.9969763332,"c":1.001237023,"v":191861.8347494392,"t":1706385600}
{"o":1.001237023,"h":1.0058595986,"l":0.9982757164,"c":1.0036103342,"v":215504.5567493171,"t":1706389200}
{"o":1.0036103342,"h":1.0057377607,"l":0.9995593949,"c":1.0057377607,"v":206053.0514461066,"t":1706392800}
{"o":1.0057377607,"h":1.0141622248,"l":1.0037076386,"c":1.0121152334,"v":216208.6305030809,"t":1706396400}
{"o":1.0121152334,"h":1.0136804236,"l":1.0025791566,"c":1.0065773438,"v":210173.6780605355,"t":1706400000}
{"o":1.0065773438,"h":1.0193802428,"l":1.0058538872,"c":1.0092147726,"v":254048.8194670134,"t":1706403600}
{"o":1.0092147726,"h":1.0146195796,"l":1.0071057764,"c":1.0120166416,"v":242062.8824456449,"t":1706407200}
{"o":1.0120166416,"h":1.037903246,"l":1.0109696954,"c":1.0369207933,"v":298408.7524776714,"t":1706410800}
{"o":1.0369207933,"h":1.0439185874,"l":1.0347230086,"c":1.0408734885,"v":343572.0078365335,"t":1706414400}
{"o":1.0408734885,"h":1.0419856358,"l":1.0261111312,"c":1.032057089,"v":272705.3133111864,"t":1706418000}
{"o":1.032057089,"h":1.0332825114,"l":1.0222863993,"c":1.0260379015,"v":221171.1193116657,"t":1706421600}
{"o":1.0260379015,"h":1.0312332599,"l":1.0248095794,"c":1.0279878362,"v":187603.6530837957,"t":1706425200}
{"o":1.0279878362,"h":1.0421063246,"l":1.0258304273,"c":1.0354663023,"v":201122.699443558,"t":1706428800}
{"o":1.0354663023,"h":1.0516822069,"l":1.0352832726,"c":1.0432721976,"v":232914.7238504553,"t":1706432400}
{"o":1.0432721976,"h":1.067736105,"l":1.0431894227,"c":1.0614862684,"v":295820.4260756591,"t":1706436000}
{"o":1.0614862684,"h":1.0646180058,"l":1.0474146205,"c":1.0562204747,"v":259068.3063265992,"t":1706439600}
{"o":1.0562204747,"h":1.0564357048,"l":1.0396829249,"c":1.0505524873,"v":350154.1559870499,"t":1706443200}
{"o":1.0505524873,"h":1.0579503374,"l":1.0443683228,"c":1.04689685,"v":333807.9002928157,"t":1706446800}
{"o":1.04689685,"h":1.0546728206,"l":1.03818015,"c":1.0389680782,"v":309010.3583798098,"t":1706450400}
{"o":1.0389680782,"h":1.051108018,"l":1.038321924,"c":1.0426484587,"v":353937.9225304053,"t":1706454000}
{"o":1.0426484587,"h":1.0506037788,"l":1.0412675785,"c":1.0468233534,"v":265639.342789026,"t":1706457600}
{"o":1.0468233534,"h":1.0468233534,"l":1.0286013381,"c":1.0319926909,"v":309089.9160432533,"t":1706461200}
{"o":1.0319926909,"h":1.0328511426,"l":1.020701006,"c":1.0228820816,"v":321149.6322977619,"t":1706464800}
{"o":1.0228820816,"h":1.0299916019,"l":0.9955942063,"c":1.0148214914,"v":392681.6819933996,"t":1706468400}
{"o":1.0148214914,"h":1.0263456347,"l":1.0037682158,"c":1.0233225379,"v":393720.9787321934,"t":1706472000}
{"o":1.0233225379,"h":1.0334576184,"l":1.0189681267,"c":1.0297705298,"v":310473.6968104217,"t":1706475600}
{"o":1.0297705298,"h":1.0311241036,"l":1.0166784267,"c":1.017544678,"v":329109.6358879216,"t":1706479200}
{"o":1.017544678,"h":1.0340258031,"l":1.0143152782,"c":1.032159044,"v":364816.815998546,"t":1706482800}
{"o":1.032159044,"h":1.032159044,"l":1.032159044,"c":1.032159044,"v":312110.0354468178,"t":1706486400}
{"o":1.032159044,"h":1.0437777087,"l":1.0258205346,"c":1.0402043423,"v":320311.8220123854,"t":1706490000}
{"o":1.0402043423,"h":1.0481258173,"l":1.0352055816,"c":1.0421352582,"v":320068.9487180941,"t":1706493600}
{"o":1.0421352582,"h":1.0624541714,"l":1.0401441945,"c":1.0503112726,"v":325715.3293851639,"t":1706497200}
{"o":1.0503112726,"h":1.0513447097,"l":1.0403872757,"c":1.04236754,"v":292746.0453453579,"t":1706500800}
{"o":1.04236754,"h":1.0466949203,"l":1.0324683039,"c":1.0341603487,"v":241192.3371965928,"t":1706504400}
{"o":1.0341603487,"h":1.0461961989,"l":1.0338234468,"c":1.04370476,"v":225358.3721102527,"t":1706508000}
{"o":1.04370476,"h":1.0492694729,"l":1.0364741438,"c":1.037807707,"v":212205.1517328958,"t":1706511600}
{"o":1.037807707,"h":1.044367417,"l":1.0329941772,"c":1.0413848861,"v":244669.5976125084,"t":1706515200}
{"o":1.0413848861,"h":1.0471064454,"l":1.0339524754,"c":1.0437433906,"v":223302.7700466166,"t":1706518800}
{"o":1.0437433906,"h":1.0508610707,"l":1.0391891553,"c":1.0486360735,"v":172424.3807781641,"t":1706522400}
{"o":1.0486360735,"h":1.0512982223,"l":1.0415499748,"c":1.0456082838,"v":236847.7769867895,"t":1706526000}
{"o":1.0456082838,"h":1.0508459521,"l":1.0362539458,"c":1.0413283944,"v":272740.1782446905,"t":1706529600}
{"o":1.0413283944,"h":1.0413283944,"l":1.0282726078,"c":1.0323233454,"v":404283.7336199602,"t":1706533200}
{"o":1.0323233454,"h":1.0406588989,"l":1.0253064972,"c":1.0302286851,"v":372686.5619870257,"t":1706536800}
{"o":1.0302286851,"h":1.0448325452,"l":1.0277260167,"c":1.0443329754,"v":241912.6273042098,"t":1706540400}
{"o":1.0443329754,"h":1.0924328766,"l":1.0443329754,"c":1.084296314,"v":442186.3100214779,"t":1706544000}
{"o":1.084296314,"h":1.0904478996,"l":1.0759320891,"c":1.0787504861,"v":341736.8506288078,"t":1706547600}
{"o":1.0787504861,"h":1.084043239,"l":1.0695266181,"c":1.0747563695,"v":294611.2314463921,"t":1706551200}
{"o":1.0747563695,"h":1.0845625829,"l":1.0744664088,"c":1.0792259863,"v":222930.6947991944,"t":1706554800}
{"o":1.0792259863,"h":1.088816943,"l":1.0786939569,"c":1.0867472145,"v":202200.947100598,"t":1706558400}
{"o":1.0867472145,"h":1.0897795799,"l":1.0849433619,"c":1.0850889695,"v":200285.6746712177,"t":1706562000}
{"o":1.0850889695,"h":1.0896542702,"l":1.0807305611,"c":1.0837263214,"v":211062.4364709613,"t":1706565600}
{"o":1.0837263214,"h":1.0939827568,"l":1.0804454158,"c":1.0913367446,"v":256377.0252416792,"t":1706569200}
{"o":1.0913367446,"h":1.0947698355,"l":1.0839009835,"c":1.084763718,"v":228024.3000261401,"t":1706572800}
{"o":1.084763718,"h":1.1051463048,"l":1.0836182271,"c":1.1032833806,"v":295206.2181982913,"t":1706576400}
{"o":1.1032833806,"h":1.1137882972,"l":1.0982170641,"c":1.1069805106,"v":259843.3161165785,"t":1706580000}
{"o":1.1069805106,"h":1.1134107096,"l":1.0946795076,"c":1.0961804456,"v":266079.9075624443,"t":1706583600}
{"o":1.0961804456,"h":1.0990426549,"l":1.088699978,"c":1.0967815713,"v":183439.2006073513,"t":1706587200}
{"o":1.0967815713,"h":1.1058454132,"l":1.0926527273,"c":1.1023222035,"v":204928.9994471705,"t":1706590800}
{"o":1.1023222035,"h":1.1085230756,"l":1.0970020614,"c":1.1082786336,"v":217953.0151665129,"t":1706594400}
{"o":1.1082786336,"h":1.1095558176,"l":1.1031014528,"c":1.1038757802,"v":178572.9104460778,"t":1706598000}
{"o":1.1038757802,"h":1.1159012115,"l":1.0992321164,"c":1.1098042265,"v":213211.8819641605,"t":1706601600}
{"o":1.1098042265,"h":1.1161396847,"l":1.1056658761,"c":1.1101307391,"v":177326.0090938208,"t":1706605200}
{"o":1.1101307391,"h":1.120961963,"l":1.1055257977,"c":1.117766229,"v":173736.0399641348,"t":1706608800}
{"o":1.117766229,"h":1.1410418291,"l":1.117766229,"c":1.1377739488,"v":265946.3301317532,"t":1706612400}
{"o":1.1377739488,"h":1.1409108179,"l":1.1172510874,"c":1.1231680317,"v":327550.3453648089,"t":1706616000}
{"o":1.1231680317,"h":1.1305316405,"l":1.1114596042,"c":1.1204273402,"v":308784.3387471742,"t":1706619600}
{"o":1.1204273402,"h":1.1353830202,"l":1.1124018221,"c":1.1311568843,"v":295723.3752845299,"t":1706623200}
{"o":1.1311568843,"h":1.1423133081,"l":1.122785558,"c":1.1249304292,"v":398237.9420813041,"t":1706626800}
{"o":1.1249304292,"h":1.126159612,"l":1.1087364485,"c":1.1208639899,"v":337850.6272740231,"t":1706630400}
{"o":1.1208639899,"h":1.130926399,"l":1.1190872106,"c":1.1248674004,"v":280545.0579689402,"t":1706634000}
{"o":1.1248674004,"h":1.1303980817,"l":1.1150237155,"c":1.1274664583,"v":273113.4454620202,"t":1706637600}
{"o":1.1274664583,"h":1.1336209682,"l":1.1249962282,"c":1.1299949518,"v":181956.2243542099,"t":1706641200}