{"o":1433.656349542,"h":1440.4745696671,"l":1413.7700661249,"c":1432.8818409973,"v":1455843.1871632854,"t":1731844800}
{"o":1432.8818409973,"h":1485.318961709,"l":1402.0959174066,"c":1464.4250623257,"v":1532679.6522670372,"t":1731848400}
{"o":1464.4250623257,"h":1479.631387304,"l":1461.2408635743,"c":1476.5266774335,"v":1469951.1536370395,"t":1731852000}
{"o":1476.5266774335,"h":1487.5742139607,"l":1469.3332821988,"c":1480.1593793811,"v":1526437.4572096178,"t":1731855600}
{"o":1480.1593793811,"h":1484.6105512988,"l":1469.145337831,"c":1476.8540744247,"v":1566405.883958803,"t":1731859200}
{"o":1476.8540744247,"h":1484.6660225398,"l":1454.0239382443,"c":1467.82697974,"v":1362180.6200855395,"t":1731862800}
{"o":1467.82697974,"h":1470.8333114104,"l":1451.6632765813,"c":1462.675451453,"v":1286103.1671145726,"t":1731866400}
{"o":1462.675451453,"h":1478.8485502693,"l":1454.4099757527,"c":1478.2510358424,"v":1378996.7946017315,"t":1731870000}
{"o":1478.2510358424,"h":1488.9423146262,"l":1467.9141211116,"c":1480.5989339072,"v":1440843.6669740584,"t":1731873600}
{"o":1480.5989339072,"h":1510.1571035841,"l":1461.352468504,"c":1486.1800905263,"v":1369483.7756792514,"t":1731877200}
{"o":1486.1800905263,"h":1504.5040296024,"l":1477.9472004138,"c":1499.0936363993,"v":1382584.3602635411,"t":1731880800}
{"o":1499.0936363993,"h":1522.0831520037,"l":1488.975896065,"c":1515.8552358556,"v":1396491.567695688,"t":1731884400}
{"o":1515.8552358556,"h":1521.9487983284,"l":1493.4753336927,"c":1501.0259574436,"v":1461051.9759076887,"t":1731888000}
{"o":1501.0259574436,"h":1529.9911972258,"l":1495.9223016233,"c":1516.5495955237,"v":1369302.9137487141,"t":1731891600}
{"o":1516.5495955237,"h":1531.815977937,"l":1513.8390174132,"c":1528.675084999,"v":1353942.9754368691,"t":1731895200}
{"o":1528.675084999,"h":1558.4461884784,"l":1513.7922454737,"c":1556.7213837986,"v":1300800.2428759229,"t":1731898800}
{"o":1556.7213837986,"h":1564.4379718957,"l":1535.5379461019,"c":1547.6955564958,"v":1293500.480405096,"t":1731902400}
{"o":1547.6955564958,"h":1559.5757261434,"l":1540.8495532012,"c":1550.4218610577,"v":1188028.7344866274,"t":1731906000}
{"o":1550.4218610577,"h":1555.2842278904,"l":1531.8140211993,"c":1537.5142711173,"v":1296264.5070050256,"t":1731909600}
{"o":1537.5142711173,"h":1540.7996469382,"l":1387.4179827307,"c":1401.6674143961,"v":1109547.1895865863,"t":1731913200}
{"o":1401.6674143961,"h":1454.4268828629,"l":1388.1380023183,"c":1451.6792591766,"v":1158325.2509113913,"t":1731916800}
{"o":1451.6792591766,"h":1468.9157122715,"l":1443.0508202842,"c":1464.5294227696,"v":1512909.4982307288,"t":1731920400}
{"o":1464.5294227696,"h":1486.0783002525,"l":1457.6800127978,"c":1480.3217984112,"v":1380122.4280323037,"t":1731924000}
{"o":1480.3217984112,"h":1480.3217984112,"l":1445.8678452661,"c":1450.4857670566,"v":1478826.2953371303,"t":1731927600}
{"o":1450.4857670566,"h":1461.4939308838,"l":1429.0830845406,"c":1438.414462736,"v":1225192.8439391821,"t":1731931200}
{"o":1438.414462736,"h":1557.4464256002,"l":1411.7518570809,"c":1524.966036891,"v":1561953.8645350658,"t":1731934800}
{"o":1524.966036891,"h":1959.3620680619,"l":1521.0712556081,"c":1596.872233549,"v":1513003.6542303192,"t":1731938400}
{"o":1596.872233549,"h":1618.657833461,"l":1519.6170302327,"c":1538.0935675873,"v":1629732.2952380446,"t":1731942000}
{"o":1538.0935675873,"h":1542.2565970378,"l":1507.9693681434,"c":1517.3859838312,"v":1693458.3076259929,"t":1731945600}
{"o":1517.3859838312,"h":1577.423994321,"l":1502.1933419301,"c":1549.0140790688,"v":1776598.427047031,"t":1731949200}
{"o":1549.0140790688,"h":1595.4169405456,"l":1520.0177592293,"c":1527.9683553953,"v":1679162.2380962013,"t":1731952800}
{"o":1527.9683553953,"h":1595.3851921996,"l":1501.2343365965,"c":1552.6992158517,"v":1769628.3155521732,"t":1731956400}
{"o":1552.6992158517,"h":1579.7543274984,"l":1548.6914754105,"c":1569.1861594134,"v":1715393.4277866154,"t":1731960000}
{"o":1569.1861594134,"h":1583.1292940807,"l":1564.9813735353,"c":1565.8969624528,"v":1572868.3285388479,"t":1731963600}
{"o":1565.8969624528,"h":1580.7028492047,"l":1565.8969624528,"c":1573.4532767562,"v":1433996.0831180466,"t":1731967200}
{"o":1573.4532767562,"h":1578.4304283874,"l":1562.0953092429,"c":1575.7925030407,"v":1408324.1583871031,"t":1731970800}
{"o":1575.7925030407,"h":1585.0018043934,"l":1560.5661176374,"c":1573.8339892588,"v":1493149.2861349189,"t":1731974400}
{"o":1573.8339892588,"h":1580.9331467045,"l":1566.4622123825,"c":1568.3092994456,"v":1366284.266366313,"t":1731978000}
{"o":1568.3092994456,"h":1591.294521786,"l":1482.5008336443,"c":1501.234897525,"v":1324211.5915587607,"t":1731981600}
{"o":1501.234897525,"h":1513.6650409794,"l":1495.7428261895,"c":1496.9316296875,"v":1518428.0109485702,"t":1731985200}
{"o":1496.9316296875,"h":1499.8268512402,"l":1485.1321981123,"c":1491.9121452073,"v":1554858.0719080679,"t":1731988800}
{"o":1491.9121452073,"h":1506.606326827,"l":1488.6323997329,"c":1498.7332903566,"v":1638024.10107207,"t":1731992400}
{"o":1498.7332903566,"h":1513.2908085222,"l":1497.0294699587,"c":1513.2908085222,"v":2730370.1553580048,"t":1731996000}
{"o":1513.2908085222,"h":1520.4189039864,"l":1504.1341484652,"c":1509.8166536072,"v":2367142.5782359787,"t":1731999600}
{"o":1509.8166536072,"h":1521.3125369706,"l":1506.6300386695,"c":1515.4760711053,"v":1807811.807776415,"t":1732003200}
{"o":1515.4760711053,"h":1532.1567985553,"l":1500.2008829017,"c":1524.2141922801,"v":1575364.6516965376,"t":1732006800}
{"o":1524.2141922801,"h":1531.7501349754,"l":1511.0460374547,"c":1521.1313011336,"v":1270166.8328373465,"t":1732010400}
{"o":1521.1313011336,"h":1527.2370686724,"l":1517.820545951,"c":1522.281970503,"v":1440811.2934955233,"t":1732014000}
{"o":1522.281970503,"h":1551.2080863147,"l":1513.3978880634,"c":1537.6022526268,"v":1613411.9394796111,"t":1732017600}
{"o":1537.6022526268,"h":1538.6842235423,"l":1503.6942647184,"c":1503.6942647184,"v":1740920.8865294957,"t":1732021200}
{"o":1503.6942647184,"h":1541.477481502,"l":1494.0562769321,"c":1519.9008814639,"v":1891591.6260962663,"t":1732024800}
{"o":1519.9008814639,"h":1531.0756381817,"l":1513.301600314,"c":1527.8796344237,"v":1694163.7277057373,"t":1732028400}
{"o":1527.8796344237,"h":1538.568362687,"l":1524.0084147368,"c":1535.9843281209,"v":1734414.4531016022,"t":1732032000}
{"o":1535.9843281209,"h":1554.4030706027,"l":1528.0104303925,"c":1551.5237875639,"v":1762119.6147202151,"t":1732035600}
{"o":1551.5237875639,"h":1563.0491078671,"l":1539.458639291,"c":1549.6829220653,"v":1674815.908575895,"t":1732039200}
{"o":1549.6829220653,"h":1555.3828918113,"l":1540.7129862166,"c":1549.1437965465,"v":1532049.8655380346,"t":1732042800}
{"o":1549.1437965465,"h":1553.1702703751,"l":1517.5016768489,"c":1524.7835108207,"v":1675860.6185230373,"t":1732046400}
{"o":1524.7835108207,"h":1545.4354123417,"l":1491.3695170083,"c":1519.9948013385,"v":1895634.4236674258,"t":1732050000}
{"o":1519.9948013385,"h":1524.9704445437,"l":1501.0979705705,"c":1513.8893029627,"v":1463219.6623210637,"t":1732053600}
{"o":1513.8893029627,"h":1529.6150806414,"l":1509.5431680699,"c":1526.9684627885,"v":1175553.7105444812,"t":1732057200}
{"o":1526.9684627885,"h":1528.4908997766,"l":1514.2762536756,"c":1523.3647819006,"v":1101727.7422475591,"t":1732060800}
{"o":1523.3647819006,"h":1529.5641382578,"l":1506.1188695066,"c":1510.1693822071,"v":1596449.9880069261,"t":1732064400}
{"o":1510.1693822071,"h":1511.7719615295,"l":1494.4342378638,"c":1497.5199491799,"v":1761357.413533522,"t":1732068000}
{"o":1497.5199491799,"h":1509.3170971091,"l":1481.0840650456,"c":1509.0763218177,"v":1695706.3002929622,"t":1732071600}
{"o":1509.0763218177,"h":1509.8917153231,"l":1494.09007628,"c":1507.3744418635,"v":1710147.9289042102,"t":1732075200}
{"o":1507.3744418635,"h":1517.2058277567,"l":1501.3005529217,"c":1516.600872394,"v":1530395.564533964,"t":1732078800}
{"o":1516.600872394,"h":1520.6439358785,"l":1511.9904365265,"c":1514.7811883719,"v":1317847.7742614357,"t":1732082400}
{"o":1514.7811883719,"h":1525.4046760552,"l":1510.9000215675,"c":1522.385289455,"v":1466678.772948748,"t":1732086000}
{"o":1522.385289455,"h":1541.070563269,"l":1519.9613113791,"c":1533.6870168994,"v":1533048.5396086224,"t":1732089600}
{"o":1533.6870168994,"h":1538.3675551924,"l":1526.8472103276,"c":1533.4729901459,"v":1353864.7790761711,"t":1732093200}
{"o":1533.4729901459,"h":1538.1877003309,"l":1526.0056359973,"c":1527.7952035509,"v":1182798.765862596,"t":1732096800}
{"o":1527.7952035509,"h":1537.3547862782,"l":1515.6862965402,"c":1533.723802014,"v":1370502.2213425951,"t":1732100400}
{"o":1533.723802014,"h":1539.6494982158,"l":1519.9755261246,"c":1526.441854152,"v":1420506.6117505035,"t":1732104000}
{"o":1526.441854152,"h":1540.8851675472,"l":1519.596154958,"c":1538.8618749583,"v":1625432.9685604428,"t":1732107600}
{"o":1538.8618749583,"h":1564.4780191262,"l":1536.1738261127,"c":1548.0291988862,"v":1987208.0522655251,"t":1732111200}
{"o":1548.0291988862,"h":1552.3549034194,"l":1523.2285148362,"c":1537.7985774457,"v":2139617.8232187736,"t":1732114800}
{"o":1537.7985774457,"h":1567.8719616433,"l":1499.2816249684,"c":1538.7922268969,"v":2351652.1484694453,"t":1732118400}
{"o":1538.7922268969,"h":1544.6070345903,"l":1496.7138340525,"c":1496.7138340525,"v":1763716.0952442107,"t":1732122000}
{"o":1496.7138340525,"h":1584.00634058,"l":1492.5664825358,"c":1576.9995960765,"v":2044624.5090289335,"t":1732125600}
{"o":1576.9995960765,"h":1591.0594008815,"l":1562.0989592444,"c":1576.981547208,"v":1714320.7794754175,"t":1732129200}
{"o":1576.981547208,"h":1593.1042929087,"l":1568.2017033863,"c":1590.2977161094,"v":1482239.5680282121,"t":1732132800}
{"o":1590.2977161094,"h":1610.5456578542,"l":1586.8839761297,"c":1600.3049395553,"v":1545591.5828152106,"t":1732136400}
{"o":1600.3049395553,"h":1610.0346602661,"l":1591.3380600042,"c":1598.5954173646,"v":1367880.4668975461,"t":1732140000}
{"o":1598.5954173646,"h":1605.6694099616,"l":1589.0901873735,"c":1593.8302330685,"v":890754.298385461,"t":1732143600}
{"o":1593.8302330685,"h":1633.5499032412,"l":1589.2152641747,"c":1630.3602858974,"v":911393.8458368253,"t":1732147200}
{"o":1630.3602858974,"h":1636.0775422579,"l":1620.0257806475,"c":1620.1308346091,"v":1068724.852729721,"t":1732150800}
{"o":1620.1308346091,"h":1621.4098748976,"l":1574.7228492781,"c":1591.4515551489,"v":1417536.2789761594,"t":1732154400}
{"o":1591.4515551489,"h":1623.5205719155,"l":1588.3196951745,"c":1617.1541286838,"v":1332611.7376874003,"t":1732158000}
{"o":1617.1541286838,"h":1713.4346285663,"l":1615.2652974744,"c":1676.8540768355,"v":1474829.8674094568,"t":1732161600}
{"o":1676.8540768355,"h":1687.7471551467,"l":1661.6068245941,"c":1668.6101517921,"v":1375255.0361871736,"t":1732165200}
{"o":1668.6101517921,"h":1668.9506994094,"l":1651.8709182343,"c":1660.6996836379,"v":1977539.3869779492,"t":1732168800}
{"o":1660.6996836379,"h":1693.1307632178,"l":1660.6996836379,"c":1684.3100815285,"v":1571443.8299001704,"t":1732172400}
{"o":1684.3100815285,"h":1692.0548501938,"l":1679.1283543415,"c":1687.6854874552,"v":1448947.9904609548,"t":1732176000}
{"o":1687.6854874552,"h":1697.4008646368,"l":1683.8118749377,"c":1686.5640480643,"v":1693993.629860349,"t":1732179600}
{"o":1686.5640480643,"h":1692.5785922029,"l":1675.5740229432,"c":1685.9777200536,"v":1519467.4741554756,"t":1732183200}
{"o":1685.9777200536,"h":1690.5704797234,"l":1672.7607788419,"c":1673.240563057,"v":1565258.7041486306,"t":1732186800}
{"o":1673.240563057,"h":1715.3059909165,"l":1642.822371763,"c":1660.0142874552,"v":2033445.9786753326,"t":1732190400}
{"o":1660.0142874552,"h":1757.9504809165,"l":1585.6027823831,"c":1607.3940657235,"v":3204311.1156573058,"t":1732194000}
{"o":1607.3940657235,"h":1652.6067078408,"l":1563.1497150667,"c":1618.963709211,"v":3107757.5721613937,"t":1732197600}
{"o":1618.963709211,"h":1626.0937058957,"l":1568.1988090059,"c":1603.5029651958,"v":2164343.5649343901,"t":1732201200}
{"o":1603.5029651958,"h":1680.7127178215,"l":1598.2939674358,"c":1676.2743733915,"v":1660770.5771441525,"t":1732204800}
{"o":1676.2743733915,"h":1705.3942582576,"l":1668.3821684669,"c":1694.5854246205,"v":1704736.2496876181,"t":1732208400}
{"o":1694.5854246205,"h":1706.5842436916,"l":1686.5997523848,"c":1700.3409973623,"v":1679033.9683933249,"t":1732212000}
{"o":1700.3409973623,"h":1709.4592029066,"l":1669.0760870569,"c":1673.4988085124,"v":1759261.7926909036,"t":1732215600}
{"o":1673.4988085124,"h":1692.9306685443,"l":1666.5326928941,"c":1675.1154138751,"v":1545393.7661573754,"t":1732219200}
{"o":1675.1154138751,"h":1683.6441946042,"l":1666.4034747352,"c":1667.723389943,"v":1685085.0681282931,"t":1732222800}
{"o":1667.723389943,"h":1682.1591226234,"l":1667.5959554453,"c":1679.9052834478,"v":1267687.4944150001,"t":1732226400}
{"o":1679.9052834478,"h":1696.4553001941,"l":1679.0643617922,"c":1689.4652080179,"v":1334320.2714314596,"t":1732230000}
{"o":1689.4652080179,"h":1704.4853936502,"l":1673.6310750777,"c":1676.0295581978,"v":1540661.6131305459,"t":1732233600}
{"o":1676.0295581978,"h":1695.359069702,"l":1663.8171055005,"c":1680.2576617142,"v":1444454.9153965486,"t":1732237200}
{"o":1680.2576617142,"h":1710.7620133199,"l":1680.2537986411,"c":1699.339867594,"v":1568934.3798837217,"t":1732240800}
{"o":1699.339867594,"h":1742.206737865,"l":1693.8827915767,"c":1729.7260464335,"v":1786697.2577230164,"t":1732244400}
{"o":1729.7260464335,"h":1731.7723417538,"l":1713.7877107036,"c":1719.5583312225,"v":1510876.5368696081,"t":1732248000}
{"o":1719.5583312225,"h":1730.3167291295,"l":1711.7583459655,"c":1716.335351671,"v":1388882.9629624151,"t":1732251600}
{"o":1716.335351671,"h":1720.971081287,"l":1688.8969718586,"c":1697.775013782,"v":1329043.2509182293,"t":1732255200}
{"o":1697.775013782,"h":1707.3407239601,"l":1693.1085299603,"c":1698.5033376942,"v":1200002.0155439379,"t":1732258800}
{"o":1698.5033376942,"h":1712.3843299305,"l":1693.6544613333,"c":1704.8925356363,"v":1046702.606330306,"t":1732262400}
{"o":1704.8925356363,"h":1733.4350249767,"l":1684.2733326322,"c":1722.6908232444,"v":1015407.3059430858,"t":1732266000}
{"o":1722.6908232444,"h":1727.0717917313,"l":1710.8595982602,"c":1714.50557963,"v":1088054.928265468,"t":1732269600}
{"o":1714.50557963,"h":1729.9164042447,"l":1707.9683817727,"c":1728.9267472515,"v":1059260.6423362424,"t":1732273200}
{"o":1728.9267472515,"h":1735.92960712,"l":1723.4997397339,"c":1733.0246701297,"v":1059664.1084447047,"t":1732276800}
{"o":1733.0246701297,"h":1737.4412423298,"l":1684.632221637,"c":1704.317474244,"v":1582558.2126414247,"t":1732280400}
{"o":1704.317474244,"h":1789.0417225507,"l":1686.8972950083,"c":1763.3383579418,"v":1506265.5776838225,"t":1732284000}
{"o":1763.3383579418,"h":1791.3170188959,"l":1760.3530014424,"c":1784.8880984669,"v":1261331.0479738843,"t":1732287600}
{"o":1784.8880984669,"h":1785.1776535989,"l":1761.1459402231,"c":1776.8047937823,"v":1154719.3942916181,"t":1732291200}
{"o":1776.8047937823,"h":1783.095370942,"l":1755.6878662326,"c":1771.9468871933,"v":1190571.6033177129,"t":1732294800}
{"o":1771.9468871933,"h":1833.6421664493,"l":1742.128504117,"c":1780.1070260798,"v":1257063.7903239054,"t":1732298400}
{"o":1780.1070260798,"h":1796.1501745944,"l":1769.6363097102,"c":1787.8348265804,"v":1439235.3609831608,"t":1732302000}
{"o":1787.8348265804,"h":1798.1875341481,"l":1782.4632946551,"c":1795.8027061581,"v":1170685.3411192852,"t":1732305600}
{"o":1795.8027061581,"h":1815.2066580335,"l":1784.7786014857,"c":1810.1047749779,"v":1281318.7819237392,"t":1732309200}
{"o":1810.1047749779,"h":1812.9673045811,"l":1790.0618609437,"c":1793.5894284853,"v":1177843.0014494816,"t":1732312800}
{"o":1793.5894284853,"h":1808.8816815409,"l":1784.8692148128,"c":1808.645098799,"v":1171869.1773916243,"t":1732316400}
{"o":1808.645098799,"h":1814.4472149808,"l":1797.3279912363,"c":1798.3816978769,"v":1168567.1433557644,"t":1732320000}
{"o":1798.3816978769,"h":1813.8443126898,"l":1792.1782269544,"c":1806.4672946198,"v":1110403.2328485432,"t":1732323600}
{"o":1806.4672946198,"h":1807.0007672236,"l":1783.689920295,"c":1789.5878932578,"v":1142388.9400770916,"t":1732327200}
{"o":1789.5878932578,"h":1811.2946057176,"l":1776.8639605701,"c":1802.9339785594,"v":1133258.0689412642,"t":1732330800}
{"o":1802.9339785594,"h":1850.3452751655,"l":1800.2554765483,"c":1838.3096842989,"v":1360344.4875973978,"t":1732334400}
{"o":1838.3096842989,"h":1846.370538285,"l":1809.9264456942,"c":1822.0791247856,"v":1081667.4719633602,"t":1732338000}
{"o":1822.0791247856,"h":1824.855586264,"l":1812.9614516171,"c":1816.7351303008,"v":1200677.7885916007,"t":1732341600}
{"o":1816.7351303008,"h":1826.0734506662,"l":1738.8949798983,"c":1756.1522910291,"v":981802.5111584485,"t":1732345200}
{"o":1756.1522910291,"h":1764.1380796218,"l":1678.7525939284,"c":1691.7848506839,"v":991634.3793159889,"t":1732348800}
{"o":1691.7848506839,"h":1698.7565660704,"l":1547.8198720641,"c":1633.6308346981,"v":844444.1440960519,"t":1732352400}
{"o":1633.6308346981,"h":1639.5747644661,"l":1622.8375660462,"c":1624.459564488,"v":860780.4994288806,"t":1732356000}
{"o":1624.459564488,"h":1628.2359276509,"l":1611.7304990489,"c":1620.0720032199,"v":845416.1612716498,"t":1732359600}
{"o":1620.0720032199,"h":1676.2077133555,"l":1619.1098458755,"c":1656.33891442,"v":850744.3182611703,"t":1732363200}
{"o":1656.33891442,"h":1672.9264914539,"l":1653.0815357721,"c":1670.0648005568,"v":868104.5368915499,"t":1732366800}
{"o":1670.0648005568,"h":1693.5699099563,"l":1663.4955448012,"c":1690.6531033693,"v":1164335.4669394328,"t":1732370400}
{"o":1690.6531033693,"h":1709.3945058765,"l":1670.0435107292,"c":1684.7655212171,"v":1044038.6262320469,"t":1732374000}
{"o":1684.7655212171,"h":1688.3455547495,"l":1652.7140899778,"c":1664.7431481061,"v":1458790.6198822395,"t":1732377600}
{"o":1664.7431481061,"h":1674.8147945973,"l":1652.5733389398,"c":1669.0349906092,"v":1103654.7603309241,"t":1732381200}
{"o":1669.0349906092,"h":1794.5418640959,"l":1655.9210064295,"c":1753.1777084001,"v":934905.2476971117,"t":1732384800}
{"o":1753.1777084001,"h":1756.6612631593,"l":1738.5662424113,"c":1740.6680043987,"v":1037918.8441072376,"t":1732388400}
{"o":1740.6680043987,"h":1750.4493250031,"l":1727.5670177316,"c":1749.4327232229,"v":1360772.1512730252,"t":1732392000}
{"o":1749.4327232229,"h":1751.5012769631,"l":1738.5407813641,"c":1748.8607455744,"v":1141177.194176231,"t":1732395600}
{"o":1748.8607455744,"h":1753.8432853986,"l":1743.1280653437,"c":1746.2032521546,"v":991379.5901084872,"t":1732399200}
{"o":1746.2032521546,"h":1748.2901027025,"l":1732.0835567761,"c":1745.2297305266,"v":1061328.4502341519,"t":1732402800}
{"o":1745.2297305266,"h":1768.9701322998,"l":1742.5027922845,"c":1767.3621109526,"v":1282009.0222387919,"t":1732406400}
{"o":1767.3621109526,"h":1778.8726992577,"l":1765.8369997835,"c":1771.3640933072,"v":1104872.6715571065,"t":1732410000}
{"o":1771.3640933072,"h":1839.4039973117,"l":1682.1888798043,"c":1704.9539129132,"v":1161949.3264981068,"t":1732413600}
{"o":1704.9539129132,"h":1708.9496048295,"l":1697.3655632538,"c":1705.6732659164,"v":975641.3585561588,"t":1732417200}
{"o":1705.6732659164,"h":1709.8064001296,"l":1685.7110375657,"c":1694.3436899115,"v":1169103.2361155325,"t":1732420800}
{"o":1694.3436899115,"h":1728.1368855141,"l":1659.8064617462,"c":1714.1249705607,"v":928827.2212790551,"t":1732424400}
{"o":1714.1249705607,"h":1722.8673842267,"l":1465.6920687221,"c":1478.6420538784,"v":940563.1934628988,"t":1732428000}
{"o":1478.6420538784,"h":1536.3835481596,"l":1475.1382566381,"c":1535.8907169313,"v":850025.1687097959,"t":1732431600}
{"o":1535.8907169313,"h":1536.8164659847,"l":1488.1969232426,"c":1488.9199253462,"v":904525.4721823086,"t":1732435200}
{"o":1488.9199253462,"h":1542.3023728205,"l":1483.0573355661,"c":1537.6362144712,"v":915070.3125389176,"t":1732438800}
{"o":1537.6362144712,"h":1540.4980054874,"l":1512.878414588,"c":1523.0400428463,"v":997433.0621707236,"t":1732442400}
{"o":1523.0400428463,"h":1554.3649911016,"l":1493.1362133273,"c":1530.3884752384,"v":1197549.3682687106,"t":1732446000}
{"o":1530.3884752384,"h":1541.6271901628,"l":1484.3241156859,"c":1507.8226719199,"v":1724631.8854926475,"t":1732449600}
{"o":1507.8226719199,"h":1533.8394641847,"l":1499.3500907372,"c":1525.387880622,"v":1139589.429970169,"t":1732453200}
{"o":1525.387880622,"h":1527.20205144,"l":1495.7605210596,"c":1522.6090065919,"v":1222922.5941335356,"t":1732456800}
{"o":1522.6090065919,"h":1525.3439325488,"l":1499.8952595307,"c":1503.3072268418,"v":1224544.233060539,"t":1732460400}
{"o":1503.3072268418,"h":1740.5914150041,"l":1500.0515523507,"c":1650.0630533919,"v":1355978.8926283626,"t":1732464000}
{"o":1650.0630533919,"h":1657.9537753246,"l":1633.3925417476,"c":1654.3351125101,"v":1191544.2672003896,"t":1732467600}
{"o":1654.3351125101,"h":1674.2349534204,"l":1647.0873181971,"c":1669.3719382073,"v":1066403.6642964578,"t":1732471200}
{"o":1669.3719382073,"h":1671.2407233588,"l":1606.4726843088,"c":1612.4531113128,"v":1069282.9002727019,"t":1732474800}
{"o":1612.4531113128,"h":1627.8927728055,"l":1610.044198171,"c":1626.9679080913,"v":925153.60561129,"t":1732478400}
{"o":1626.9679080913,"h":1631.0749623575,"l":1618.4590490952,"c":1628.7123359519,"v":825293.1632417495,"t":1732482000}
{"o":1628.7123359519,"h":1650.1105188928,"l":1626.8557377499,"c":1644.7387344588,"v":953334.1737493406,"t":1732485600}
{"o":1644.7387344588,"h":1653.4991869371,"l":1631.7457196316,"c":1640.5223655908,"v":1304495.6334257154,"t":1732489200}
{"o":1640.5223655908,"h":1643.8102899264,"l":1624.3698107789,"c":1629.8789034743,"v":1344625.9117707224,"t":1732492800}
{"o":1629.8789034743,"h":1631.9245253429,"l":1535.1984775334,"c":1568.3331839333,"v":1403531.4804705693,"t":1732496400}
{"o":1568.3331839333,"h":1587.3848282013,"l":1567.3769168527,"c":1577.4584960257,"v":1106337.447442488,"t":1732500000}
{"o":1577.4584960257,"h":1595.0303476554,"l":1575.9435022749,"c":1593.0394205014,"v":1053402.7236358048,"t":1732503600}
{"o":1593.0394205014,"h":1602.5192152263,"l":1583.7985665557,"c":1592.7362335933,"v":1013674.4924210478,"t":1732507200}
{"o":1592.7362335933,"h":1603.3277401711,"l":1590.598015538,"c":1597.9232248925,"v":879171.9816695763,"t":1732510800}
{"o":1597.9232248925,"h":1602.9606940452,"l":1472.6980233951,"c":1542.9051066786,"v":1015324.4751476318,"t":1732514400}
{"o":1542.9051066786,"h":1556.1484313329,"l":1539.9908406018,"c":1551.5149822403,"v":1165955.1281298329,"t":1732518000}
{"o":1551.5149822403,"h":1562.6363424304,"l":1549.8734619284,"c":1560.0638915516,"v":877890.3606789778,"t":1732521600}
{"o":1560.0638915516,"h":1571.1670822459,"l":1550.0549309899,"c":1560.6687589294,"v":1074898.4633954174,"t":1732525200}
{"o":1560.6687589294,"h":1565.3911923516,"l":1539.9785841589,"c":1554.376711887,"v":903702.7639928232,"t":1732528800}
{"o":1554.376711887,"h":1555.0319161402,"l":1538.3946097389,"c":1544.1447017442,"v":944789.5363992864,"t":1732532400}
{"o":1544.1447017442,"h":1546.2765079792,"l":1532.1108977906,"c":1537.6730543756,"v":1052668.7447233042,"t":1732536000}
{"o":1537.6730543756,"h":2058.2105399113,"l":1509.5274103594,"c":1584.0157604114,"v":1314964.9400210187,"t":1732539600}
{"o":1584.0157604114,"h":1603.1191996638,"l":1540.1327426069,"c":1557.4803247733,"v":1638672.5486517788,"t":1732543200}
{"o":1557.4803247733,"h":1653.744920546,"l":1486.6394178006,"c":1548.1341673837,"v":2032540.675239675,"t":1732546800}
{"o":1548.1341673837,"h":1555.208229721,"l":1525.3185236341,"c":1535.4843623375,"v":1605224.7313648248,"t":1732550400}
{"o":1535.4843623375,"h":1535.5893300397,"l":1496.9059287985,"c":1515.098807845,"v":1643358.3349061809,"t":1732554000}
{"o":1515.098807845,"h":1529.0515126917,"l":1507.3027888067,"c":1515.4820605815,"v":1226267.6770842185,"t":1732557600}
{"o":1515.4820605815,"h":1579.8931272686,"l":1493.9995554392,"c":1571.2601597018,"v":1288453.1783276664,"t":1732561200}
{"o":1571.2601597018,"h":1583.6806258683,"l":1562.7965571008,"c":1572.9541696733,"v":1269372.1635102369,"t":1732564800}
{"o":1572.9541696733,"h":1578.5213436371,"l":1540.908816783,"c":1563.1403166396,"v":1417236.4768630115,"t":1732568400}
{"o":1563.1403166396,"h":1567.2628763058,"l":1514.5723960044,"c":1551.695434367,"v":1414307.5326571881,"t":1732572000}
{"o":1551.695434367,"h":1565.5373074794,"l":1532.1238438666,"c":1535.0483479743,"v":1161732.9410114107,"t":1732575600}
{"o":1535.0483479743,"h":1564.2079732171,"l":1530.6002624087,"c":1543.1799094808,"v":1409306.4120579499,"t":1732579200}
{"o":1543.1799094808,"h":1560.1852635773,"l":1537.2952003454,"c":1557.0758522848,"v":1034305.5245627768,"t":1732582800}
{"o":1557.0758522848,"h":1570.4552191908,"l":1549.36246521,"c":1565.0931963555,"v":958582.6158345435,"t":1732586400}
{"o":1565.0931963555,"h":1572.4567846969,"l":1518.6629042203,"c":1528.3539893128,"v":997770.4824733665,"t":1732590000}
{"o":1528.3539893128,"h":1535.16735245,"l":1518.9006011118,"c":1526.5294733849,"v":1044884.9217766935,"t":1732593600}
{"o":1526.5294733849,"h":1933.3945829927,"l":1226.0399816903,"c":1516.8905364071,"v":997912.9838470231,"t":1732597200}
{"o":1516.8905364071,"h":1544.4421782523,"l":1504.2722784702,"c":1535.6529672111,"v":1068958.6799134072,"t":1732600800}
{"o":1535.6529672111,"h":1536.0595648575,"l":1492.0222251622,"c":1502.6316450246,"v":1124265.0026841396,"t":1732604400}
{"o":1502.6316450246,"h":1544.749891653,"l":1465.9761534386,"c":1505.2787267598,"v":1504628.2051082074,"t":1732608000}
{"o":1505.2787267598,"h":1530.7482388361,"l":1502.7559964568,"c":1513.9351442616,"v":1134858.5787218998,"t":1732611600}
{"o":1513.9351442616,"h":1522.0209126167,"l":1468.5236704298,"c":1471.3871955787,"v":1188845.1988796389,"t":1732615200}
{"o":1471.3871955787,"h":1500.5331008776,"l":1437.1201458157,"c":1496.1063776959,"v":1660378.3892040325,"t":1732618800}
{"o":1496.1063776959,"h":1510.4645513437,"l":1482.9300807167,"c":1494.4140888368,"v":1430980.2644544498,"t":1732622400}
{"o":1494.4140888368,"h":1508.0981236183,"l":1484.7960729968,"c":1495.9714127335,"v":1309501.1277872273,"t":1732626000}
{"o":1495.9714127335,"h":1533.2781583916,"l":1419.0877948442,"c":1454.795808801,"v":1460241.8871685667,"t":1732629600}
{"o":1454.795808801,"h":1474.0701523949,"l":1433.1876226333,"c":1438.5741221569,"v":1531220.3800499488,"t":1732633200}
{"o":1438.5741221569,"h":1510.8133455356,"l":1435.0931209229,"c":1484.8009694493,"v":1467547.3701750962,"t":1732636800}
{"o":1484.8009694493,"h":1491.5994167452,"l":1466.3659816011,"c":1474.6611101192,"v":1383107.2785447519,"t":1732640400}
{"o":1474.6611101192,"h":1527.1433552636,"l":1431.7912784021,"c":1497.3562655873,"v":1453703.1944472163,"t":1732644000}
{"o":1497.3562655873,"h":1518.6103096367,"l":1481.2978637298,"c":1505.1764778507,"v":1452528.1594820186,"t":1732647600}
{"o":1505.1764778507,"h":1522.1449117325,"l":1485.8325375009,"c":1514.9332732352,"v":1481596.3464635438,"t":1732651200}
{"o":1514.9332732352,"h":1529.869349357,"l":1478.0135270883,"c":1486.440285824,"v":1155466.6254964359,"t":1732654800}
{"o":1486.440285824,"h":1509.9245360538,"l":1473.2684708164,"c":1490.0545520345,"v":1296083.5092131272,"t":1732658400}
{"o":1490.0545520345,"h":1510.8445541563,"l":1480.0258099957,"c":1506.7383430629,"v":1024990.7332834713,"t":1732662000}
{"o":1506.7383430629,"h":1530.4300864868,"l":1497.3340270316,"c":1503.6357347803,"v":1164794.4798813446,"t":1732665600}
{"o":1503.6357347803,"h":1521.1782695518,"l":1470.538090033,"c":1508.1063283141,"v":1130581.7369660449,"t":1732669200}
{"o":1508.1063283141,"h":1518.8267008548,"l":1494.4344046064,"c":1518.1572421479,"v":1239714.9647063247,"t":1732672800}
{"o":1518.1572421479,"h":1518.640154416,"l":1496.2960901976,"c":1504.2044306169,"v":1374129.8309466161,"t":1732676400}
{"o":1504.2044306169,"h":1532.4929616723,"l":1492.4270471338,"c":1507.6976513904,"v":1320036.3424558376,"t":1732680000}
{"o":1507.6976513904,"h":1508.823648836,"l":1491.7975362004,"c":1500.1645130715,"v":922287.79922679,"t":1732683600}
{"o":1500.1645130715,"h":1586.8001519531,"l":1500.1645130715,"c":1512.8864177776,"v":1191104.9458112784,"t":1732687200}
{"o":1512.8864177776,"h":1542.078878684,"l":1511.6884069384,"c":1537.5180598996,"v":1179682.3581685871,"t":1732690800}
{"o":1537.5180598996,"h":1542.0375562489,"l":1528.5071912754,"c":1531.7271728516,"v":1094519.466152797,"t":1732694400}
{"o":1531.7271728516,"h":1534.5608423797,"l":1518.5424147761,"c":1532.9837536093,"v":1043540.0124790787,"t":1732698000}
{"o":1532.9837536093,"h":1555.7068493392,"l":1520.2798128319,"c":1547.9257138106,"v":1061105.1511576774,"t":1732701600}
{"o":1547.9257138106,"h":1551.2774223475,"l":1536.0756655961,"c":1542.0958171592,"v":1151505.6034957927,"t":1732705200}
{"o":1542.0958171592,"h":1621.4176294581,"l":1524.424075529,"c":1595.3746653466,"v":1373290.9378760271,"t":1732708800}
{"o":1595.3746653466,"h":1620.5070177048,"l":1591.3543393899,"c":1617.1992898434,"v":1353562.2930092008,"t":1732712400}
{"o":1617.1992898434,"h":1631.1790508868,"l":1608.2273229255,"c":1628.3309264066,"v":1405168.1077954622,"t":1732716000}
{"o":1628.3309264066,"h":1646.0398087837,"l":1612.2332879012,"c":1636.9109643827,"v":1470930.9216675134,"t":1732719600}
{"o":1636.9109643827,"h":1645.2171242845,"l":1620.2531684669,"c":1624.5187772298,"v":1497731.740291324,"t":1732723200}
{"o":1624.5187772298,"h":1639.4196165913,"l":1614.1557249028,"c":1632.4069393237,"v":1278547.1358146919,"t":1732726800}
{"o":1632.4069393237,"h":1644.0912765641,"l":1616.8628406313,"c":1630.1310293176,"v":1223886.941551765,"t":1732730400}
{"o":1630.1310293176,"h":1640.5897955032,"l":1624.6984942814,"c":1627.3015913905,"v":1061925.8737891519,"t":1732734000}
{"o":1627.3015913905,"h":1654.6672985228,"l":1615.2067675077,"c":1645.1504873931,"v":1294503.6460650619,"t":1732737600}
{"o":1645.1504873931,"h":1650.8008576171,"l":1617.5250323102,"c":1634.2849345477,"v":1057944.4080061039,"t":1732741200}
{"o":1634.2849345477,"h":1648.3658083885,"l":1621.3299877833,"c":1639.122974586,"v":1009170.2702608133,"t":1732744800}
{"o":1639.122974586,"h":1656.0417436226,"l":1635.5660765268,"c":1647.1255523998,"v":1214232.6896011631,"t":1732748400}
{"o":1647.1255523998,"h":1675.251254733,"l":1510.8604394879,"c":1545.0741953177,"v":1541415.9227889869,"t":1732752000}
{"o":1545.0741953177,"h":1546.6922921394,"l":1526.6761936617,"c":1536.0626791396,"v":1233736.6963120964,"t":1732755600}
{"o":1536.0626791396,"h":1548.9879396345,"l":1524.676929667,"c":1526.2160147943,"v":1180984.4293786178,"t":1732759200}
{"o":1526.2160147943,"h":1530.8955605743,"l":1496.5657465981,"c":1512.8532074838,"v":1292868.2869605212,"t":1732762800}
{"o":1512.8532074838,"h":1527.1910303847,"l":1504.7311273768,"c":1514.3933270818,"v":1068461.2683574141,"t":1732766400}
{"o":1514.3933270818,"h":1518.6886265631,"l":1491.6640499856,"c":1502.6218918204,"v":908298.6702641447,"t":1732770000}
{"o":1502.6218918204,"h":1505.6385800962,"l":1491.932335125,"c":1502.6355429679,"v":988185.1029179754,"t":1732773600}
{"o":1502.6355429679,"h":1565.1749817759,"l":1485.3197399178,"c":1509.1216343286,"v":1021682.8253533,"t":1732777200}
{"o":1509.1216343286,"h":1516.0201506218,"l":1500.4575635077,"c":1512.6484028073,"v":1101842.8040472004,"t":1732780800}
{"o":1512.6484028073,"h":1514.0996167667,"l":1494.1918487873,"c":1494.7076408631,"v":1015626.756238588,"t":1732784400}
{"o":1494.7076408631,"h":1500.9194277206,"l":1481.5701509931,"c":1493.6690376025,"v":1097542.6821908127,"t":1732788000}
{"o":1493.6690376025,"h":1505.7983806896,"l":1484.5064560611,"c":1501.5676175169,"v":1088589.7217677187,"t":1732791600}
{"o":1501.5676175169,"h":1503.7284995473,"l":1404.2217236466,"c":1429.1164449786,"v":1091170.8673863111,"t":1732795200}
{"o":1429.1164449786,"h":1435.1201088682,"l":1394.4043885264,"c":1416.4329377174,"v":1191385.2032818459,"t":1732798800}
{"o":1416.4329377174,"h":1424.1052397278,"l":1402.3631656303,"c":1409.2433410096,"v":1469915.3721292685,"t":1732802400}
{"o":1409.2433410096,"h":1413.8461596161,"l":1391.0401369168,"c":1395.7310982027,"v":1404309.4317954062,"t":1732806000}
{"o":1395.7310982027,"h":1414.392639728,"l":1395.7265661922,"c":1406.0945150341,"v":1273848.088685977,"t":1732809600}
{"o":1406.0945150341,"h":1415.9757219821,"l":1406.0390946687,"c":1408.8020002414,"v":1247878.3163511229,"t":1732813200}
{"o":1408.8020002414,"h":1419.5395357435,"l":1408.7543974276,"c":1417.3735110368,"v":1094315.722485909,"t":1732816800}
{"o":1417.3735110368,"h":1418.028334779,"l":1404.9917827531,"c":1410.0993818597,"v":994851.3560181941,"t":1732820400}
{"o":1410.0993818597,"h":1414.1804313319,"l":1399.5578118911,"c":1411.7885594138,"v":942065.6198513957,"t":1732824000}
{"o":1411.7885594138,"h":1418.3128255465,"l":1410.4678067001,"c":1412.598442578,"v":834468.2295566128,"t":1732827600}
{"o":1412.598442578,"h":1425.3981042827,"l":1405.4667166503,"c":1425.0839256608,"v":844792.1255927443,"t":1732831200}
{"o":1425.0839256608,"h":1427.5792962457,"l":1418.7446257873,"c":1423.1040910171,"v":875794.5953065611,"t":1732834800}
{"o":1423.1040910171,"h":1429.9689467092,"l":1417.6905749215,"c":1418.8527033106,"v":1001562.7046642902,"t":1732838400}
{"o":1418.8527033106,"h":1427.1892967776,"l":1375.4773690142,"c":1407.6291470939,"v":930379.8404861584,"t":1732842000}
{"o":1407.6291470939,"h":1431.6312811919,"l":1401.6657865867,"c":1428.4781944077,"v":978552.644916742,"t":1732845600}
{"o":1428.4781944077,"h":1437.7256509323,"l":1426.2374919404,"c":1431.1421336664,"v":949771.5057088741,"t":1732849200}
{"o":1431.1421336664,"h":1432.2645537572,"l":1364.845039282,"c":1367.381605581,"v":968668.7786914805,"t":1732852800}
{"o":1367.381605581,"h":1377.0525778132,"l":1335.7485055789,"c":1344.1235422814,"v":1093325.797171995,"t":1732856400}
{"o":1344.1235422814,"h":1347.8335499383,"l":1339.8202893754,"c":1344.7298266212,"v":1042702.2345188271,"t":1732860000}
{"o":1344.7298266212,"h":1349.1198505843,"l":1327.0516842011,"c":1327.7844077037,"v":1010868.5580629833,"t":1732863600}
{"o":1327.7844077037,"h":1341.3312463287,"l":1327.4279553206,"c":1334.8628791437,"v":800338.1697392047,"t":1732867200}
{"o":1334.8628791437,"h":1345.5748324558,"l":1333.4612230211,"c":1342.958891797,"v":752656.7921599161,"t":1732870800}
{"o":1342.958891797,"h":1352.6676351139,"l":1342.0274005211,"c":1350.5537988983,"v":733593.3513582943,"t":1732874400}
{"o":1350.5537988983,"h":1387.3357239771,"l":1348.8695186199,"c":1385.8835778307,"v":823338.1617387088,"t":1732878000}
{"o":1385.8835778307,"h":1398.6461945145,"l":1361.8493211698,"c":1367.0788205588,"v":932213.7492621152,"t":1732881600}
{"o":1367.0788205588,"h":1373.8925906132,"l":1363.7743809736,"c":1369.6120839887,"v":791457.4015780243,"t":1732885200}
{"o":1369.6120839887,"h":1378.7813175145,"l":1360.9591875947,"c":1378.5473818531,"v":902790.8001519789,"t":1732888800}
{"o":1378.5473818531,"h":1426.196854982,"l":1354.2664078972,"c":1409.1370346607,"v":1182922.5292360913,"t":1732892400}
{"o":1409.1370346607,"h":1420.4298675334,"l":1399.3658934537,"c":1399.7588951586,"v":1082648.1139957916,"t":1732896000}
{"o":1399.7588951586,"h":1402.6331638461,"l":1388.7561236887,"c":1389.4898905551,"v":945266.3562150932,"t":1732899600}
{"o":1389.4898905551,"h":1402.3791605261,"l":1387.7402705959,"c":1399.4975102093,"v":868034.1814117939,"t":1732903200}
{"o":1399.4975102093,"h":1400.0540372982,"l":1386.1909467582,"c":1394.7486285076,"v":848737.7387663566,"t":1732906800}
{"o":1394.7486285076,"h":1443.5133997493,"l":1296.1367448713,"c":1435.9018697581,"v":803801.5103715563,"t":1732910400}
{"o":1435.9018697581,"h":1446.5852544832,"l":1428.7933153196,"c":1446.5671508858,"v":787305.9249079258,"t":1732914000}
{"o":1446.5671508858,"h":1455.5452059279,"l":1407.24031119,"c":1410.6790203174,"v":815202.0747398802,"t":1732917600}
{"o":1410.6790203174,"h":1415.5321793655,"l":1405.8856457283,"c":1407.1048035876,"v":853581.263894347,"t":1732921200}
{"o":1407.1048035876,"h":1407.1048035876,"l":1368.5971904451,"c":1370.9032647564,"v":967832.5741068167,"t":1732924800}
{"o":1370.9032647564,"h":1389.6482491252,"l":1361.6865185654,"c":1380.8429770497,"v":915398.5610630449,"t":1732928400}
{"o":1380.8429770497,"h":1391.6386571063,"l":1379.3751810644,"c":1390.4222529933,"v":830900.8564302921,"t":1732932000}
{"o":1390.4222529933,"h":1407.5031027496,"l":1378.6429823365,"c":1405.3714853096,"v":871699.2868344419,"t":1732935600}
{"o":1405.3714853096,"h":1582.1354116373,"l":1387.4201723514,"c":1415.9032161438,"v":722274.30508021,"t":1732939200}
{"o":1415.9032161438,"h":1425.2797658559,"l":1404.6606643778,"c":1423.8756160532,"v":644651.0625847651,"t":1732942800}
{"o":1423.8756160532,"h":1538.8624038253,"l":1406.1579188679,"c":1409.8426633578,"v":745498.612586242,"t":1732946400}
{"o":1409.8426633578,"h":1429.6825442253,"l":1406.0686172348,"c":1418.1569816631,"v":727103.5470936733,"t":1732950000}
{"o":1418.1569816631,"h":1425.0674355198,"l":1413.6716439569,"c":1418.3294004587,"v":689963.1329441052,"t":1732953600}
{"o":1418.3294004587,"h":1422.5599681462,"l":1400.6933375049,"c":1404.0834811457,"v":696704.7639012852,"t":1732957200}
{"o":1404.0834811457,"h":1407.7401167092,"l":1383.4868089162,"c":1384.7152526167,"v":768576.2092748469,"t":1732960800}
{"o":1384.7152526167,"h":1399.4769012518,"l":1382.7618332494,"c":1390.2570099291,"v":656184.3354061687,"t":1732964400}
{"o":1390.2570099291,"h":1400.8034610042,"l":1388.954990113,"c":1396.4410824359,"v":725857.0569929866,"t":1732968000}
{"o":1396.4410824359,"h":1429.5796191018,"l":1384.7529320541,"c":1414.8513204885,"v":778822.8350343517,"t":1732971600}
{"o":1414.8513204885,"h":1421.2540364817,"l":1405.0839143086,"c":1406.4017467311,"v":762873.7427528431,"t":1732975200}
{"o":1406.4017467311,"h":1412.8723010386,"l":1400.0928854127,"c":1410.8815741512,"v":825139.4451762559,"t":1732978800}
{"o":1410.8815741512,"h":1415.086451829,"l":1385.0686179421,"c":1391.1592356511,"v":766210.2752302022,"t":1732982400}
{"o":1391.1592356511,"h":1391.5444187004,"l":1317.4012979848,"c":1322.859117399,"v":858567.8488690259,"t":1732986000}
{"o":1322.859117399,"h":1325.007655387,"l":1259.8833256048,"c":1271.8462978174,"v":852895.778277115,"t":1732989600}
{"o":1271.8462978174,"h":1279.7299036985,"l":1262.5690181323,"c":1273.3311111631,"v":736363.1044729183,"t":1732993200}
{"o":1273.3311111631,"h":1282.0795760854,"l":1271.3829906781,"c":1278.2190166133,"v":663954.045196719,"t":1732996800}
{"o":1278.2190166133,"h":1279.661613822,"l":1272.7076759569,"c":1276.4600435648,"v":713210.172208006,"t":1733000400}
{"o":1276.4600435648,"h":1277.0744919574,"l":1261.4706445046,"c":1264.791204178,"v":768197.1302698724,"t":1733004000}
{"o":1264.791204178,"h":1273.3547975444,"l":1259.1513266539,"c":1260.5945111189,"v":759557.893403184,"t":1733007600}
{"o":1260.5945111189,"h":1272.8008382063,"l":1252.261173164,"c":1260.6703946021,"v":940605.4304220645,"t":1733011200}
{"o":1260.6703946021,"h":1271.6869358562,"l":1250.9978722779,"c":1257.3382165556,"v":1038227.4396273136,"t":1733014800}
{"o":1257.3382165556,"h":1273.8652553434,"l":1242.1415195365,"c":1244.7013675863,"v":1054378.1040667528,"t":1733018400}
{"o":1244.7013675863,"h":1254.7540010789,"l":1244.2753425175,"c":1250.3102615284,"v":793782.1163658939,"t":1733022000}
{"o":1250.3102615284,"h":1257.0781525093,"l":1243.5037225753,"c":1255.9173360256,"v":636991.1983654966,"t":1733025600}
{"o":1255.9173360256,"h":1256.1080270643,"l":1248.1531962013,"c":1248.6883114901,"v":666241.2193277717,"t":1733029200}
{"o":1248.6883114901,"h":1283.4298491475,"l":1247.2030268557,"c":1278.5673387935,"v":602548.6950037954,"t":1733032800}
{"o":1278.5673387935,"h":1283.2676267175,"l":1227.031399649,"c":1243.83531564,"v":630185.3813280325,"t":1733036400}
{"o":1243.83531564,"h":1262.361425531,"l":1200.8933708872,"c":1222.7895143124,"v":778237.0657807394,"t":1733040000}
{"o":1222.7895143124,"h":1223.6971537569,"l":1214.8711789673,"c":1218.0014066142,"v":580806.5827375879,"t":1733043600}
{"o":1218.0014066142,"h":1218.4325141541,"l":1161.9766818816,"c":1177.9633678454,"v":580602.7833506023,"t":1733047200}
{"o":1177.9633678454,"h":1183.7392045584,"l":1177.7080583677,"c":1182.8497341814,"v":610320.9212670946,"t":1733050800}
{"o":1182.8497341814,"h":1184.2472032239,"l":1180.1189106824,"c":1182.3358582544,"v":681378.6881455294,"t":1733054400}
{"o":1182.3358582544,"h":1212.6748722533,"l":1178.1903763001,"c":1209.520233341,"v":841778.8825105205,"t":1733058000}
{"o":1209.520233341,"h":1213.9952531864,"l":1191.1296173719,"c":1197.5641011143,"v":989471.6870746906,"t":1733061600}
{"o":1197.5641011143,"h":1203.7238805841,"l":1185.4508572301,"c":1199.3370995038,"v":1052349.8023728998,"t":1733065200}
{"o":1199.3370995038,"h":1209.0369776004,"l":1152.1759055302,"c":1163.2662168167,"v":991419.5799349,"t":1733068800}
{"o":1163.2662168167,"h":1164.1005676029,"l":1154.5443357297,"c":1158.1182672139,"v":952247.6284781109,"t":1733072400}
{"o":1158.1182672139,"h":1257.1480524719,"l":1121.5502472313,"c":1229.1285067242,"v":824334.0981859844,"t":1733076000}
{"o":1229.1285067242,"h":1233.3152834645,"l":1222.814868023,"c":1229.4888963174,"v":915947.3595882704,"t":1733079600}
{"o":1229.4888963174,"h":1231.2771488092,"l":1216.7790019262,"c":1226.6038417789,"v":985090.3839999501,"t":1733083200}
{"o":1226.6038417789,"h":1236.3024226937,"l":1223.6128010594,"c":1234.3030750631,"v":1050527.9770263529,"t":1733086800}
{"o":1234.3030750631,"h":1245.4907289466,"l":1230.2205185405,"c":1240.0329490299,"v":1020303.9081693987,"t":1733090400}
{"o":1240.0329490299,"h":1250.8138807522,"l":1230.7655798586,"c":1232.2817605492,"v":896582.1588302579,"t":1733094000}
{"o":1232.2817605492,"h":1233.7218237281,"l":1215.5597796019,"c":1223.1635658882,"v":988338.4204151467,"t":1733097600}
{"o":1223.1635658882,"h":1238.1898820846,"l":1220.7435535884,"c":1237.1463645983,"v":1215622.1778060347,"t":1733101200}
{"o":1237.1463645983,"h":1239.7709867071,"l":1209.1304817173,"c":1218.1717836262,"v":1190381.8229127731,"t":1733104800}
{"o":1218.1717836262,"h":1221.4953394289,"l":1184.8305575735,"c":1188.7079966003,"v":1491634.1963516101,"t":1733108400}
{"o":1188.7079966003,"h":1209.3405449331,"l":1171.7430495919,"c":1204.7945051675,"v":2069256.734468312,"t":1733112000}
{"o":1204.7945051675,"h":1215.494431606,"l":1193.5062763246,"c":1200.3403521253,"v":986492.6825234654,"t":1733115600}
{"o":1200.3403521253,"h":1204.9394902878,"l":1185.0972148608,"c":1199.5013283026,"v":1138352.9429907894,"t":1733119200}
{"o":1199.5013283026,"h":1207.206632524,"l":1187.7134725993,"c":1201.0095814633,"v":1023937.268165656,"t":1733122800}
{"o":1201.0095814633,"h":1201.6981265716,"l":1164.5482683413,"c":1183.4248400613,"v":1417005.4327519266,"t":1733126400}
{"o":1183.4248400613,"h":1194.701329833,"l":1173.4240020497,"c":1194.3933604137,"v":923398.2116134601,"t":1733130000}
{"o":1194.3933604137,"h":1194.6570487637,"l":1164.4039493651,"c":1171.904975637,"v":851927.6003985562,"t":1733133600}
{"o":1171.904975637,"h":1180.7697882522,"l":1164.7986463864,"c":1178.3222403854,"v":846505.4061553075,"t":1733137200}
{"o":1178.3222403854,"h":1184.3493631055,"l":1156.0807727874,"c":1164.3331371901,"v":1025815.5024258501,"t":1733140800}
{"o":1164.3331371901,"h":1210.7544044741,"l":1156.8324789049,"c":1208.804018625,"v":1203090.2670558088,"t":1733144400}
{"o":1208.804018625,"h":1221.3691279553,"l":1197.3640363929,"c":1208.7833076436,"v":1250702.8208314686,"t":1733148000}
{"o":1208.7833076436,"h":1238.9163550262,"l":1196.4005775172,"c":1227.4832679698,"v":2517966.0992106725,"t":1733151600}
{"o":1227.4832679698,"h":1235.3858579477,"l":1181.0949502239,"c":1214.7280320134,"v":1993225.5780439198,"t":1733155200}
{"o":1214.7280320134,"h":1219.7530628662,"l":1170.7076628441,"c":1183.5609433047,"v":2002790.966592744,"t":1733158800}
{"o":1183.5609433047,"h":1326.0334191691,"l":1043.5115920391,"c":1228.7585900141,"v":1583961.6004492759,"t":1733162400}
{"o":1228.7585900141,"h":1231.4469690363,"l":1208.9763623187,"c":1231.3460912743,"v":1301063.1450216635,"t":1733166000}
{"o":1231.3460912743,"h":1237.9316139455,"l":1216.9962203169,"c":1226.1709434658,"v":1231052.6141528301,"t":1733169600}
{"o":1226.1709434658,"h":1316.269169287,"l":1213.1000996728,"c":1256.9365587593,"v":1250459.7504728178,"t":1733173200}
{"o":1256.9365587593,"h":1274.1520017099,"l":1253.6278902614,"c":1269.5893937856,"v":1160916.8065587324,"t":1733176800}
{"o":1269.5893937856,"h":1279.0598813579,"l":1192.4275924514,"c":1207.0741543568,"v":1088818.3767532625,"t":1733180400}
{"o":1207.0741543568,"h":1213.3792806898,"l":1163.484914863,"c":1208.1356331033,"v":1259146.0573241836,"t":1733184000}
{"o":1208.1356331033,"h":1213.2182535272,"l":1198.2065313214,"c":1199.0405640838,"v":1376373.6332273178,"t":1733187600}
{"o":1199.0405640838,"h":1227.323702273,"l":1147.5535774754,"c":1184.2903626428,"v":1293702.7335937475,"t":1733191200}
{"o":1184.2903626428,"h":1192.3249122106,"l":1170.3787330249,"c":1174.7848646452,"v":1041473.5291211582,"t":1733194800}
{"o":1174.7848646452,"h":1200.4267418021,"l":1166.4854658057,"c":1196.06870402,"v":1221115.4116938901,"t":1733198400}
{"o":1196.06870402,"h":1196.5060201254,"l":1187.9121365653,"c":1193.6993892094,"v":923012.6467201245,"t":1733202000}
{"o":1193.6993892094,"h":1208.7232028666,"l":1184.890564192,"c":1188.3551630925,"v":1239968.5133989842,"t":1733205600}
{"o":1188.3551630925,"h":1213.4604804689,"l":1175.4634771659,"c":1207.9262095131,"v":1623296.5747938894,"t":1733209200}
{"o":1207.9262095131,"h":1221.1513274558,"l":1123.2182812224,"c":1132.3053749847,"v":1047063.5860671182,"t":1733212800}
{"o":1132.3053749847,"h":1166.6233340088,"l":1118.6938125847,"c":1155.7216813882,"v":1037914.7594137333,"t":1733216400}
{"o":1155.7216813882,"h":1161.5671543746,"l":1145.1241065558,"c":1147.3335324848,"v":919804.2850918645,"t":1733220000}
{"o":1147.3335324848,"h":1163.1548266823,"l":1145.9434075785,"c":1159.0948020778,"v":943743.4894659451,"t":1733223600}
{"o":1159.0948020778,"h":1159.6018523631,"l":1141.5540397211,"c":1152.3936024419,"v":908987.2329549412,"t":1733227200}
{"o":1152.3936024419,"h":1154.6856358917,"l":1109.5791678218,"c":1122.6177841473,"v":1835647.4751361937,"t":1733230800}
{"o":1122.6177841473,"h":1157.800319829,"l":1100.1594180181,"c":1152.1884692372,"v":2386298.4133045734,"t":1733234400}
{"o":1152.1884692372,"h":1371.465131977,"l":819.0355497839,"c":1016.7978309651,"v":1921105.1673751718,"t":1733238000}
{"o":1016.7978309651,"h":1026.0364453029,"l":969.4867898848,"c":976.2487172311,"v":1288382.3185080853,"t":1733241600}
{"o":976.2487172311,"h":983.1958390276,"l":960.8045403309,"c":982.6794047792,"v":1454742.0249104628,"t":1733245200}
{"o":982.6794047792,"h":995.6275497309,"l":974.9156800415,"c":993.5735455686,"v":1289531.2044658705,"t":1733248800}
{"o":993.5735455686,"h":999.6168256779,"l":960.0399132056,"c":975.277656617,"v":1183669.810747952,"t":1733252400}
{"o":975.277656617,"h":983.9866635805,"l":973.3744062825,"c":977.4354181639,"v":1256837.3651302634,"t":1733256000}
{"o":977.4354181639,"h":1148.456228378,"l":887.7486727497,"c":975.0491422509,"v":2428865.2471941905,"t":1733259600}
{"o":975.0491422509,"h":1005.1662777959,"l":960.8669185398,"c":999.5806874763,"v":1541323.1259249272,"t":1733263200}
{"o":999.5806874763,"h":1001.1228856584,"l":986.5648350485,"c":988.8933726627,"v":1311627.0493626902,"t":1733266800}
{"o":988.8933726627,"h":1014.0800519005,"l":988.5163006035,"c":1003.7496188468,"v":1391734.7630288806,"t":1733270400}
{"o":1003.7496188468,"h":1038.2139206331,"l":997.2576071627,"c":1027.3201047935,"v":1420734.5236904856,"t":1733274000}
{"o":1027.3201047935,"h":1040.2642426,"l":1000.1489278369,"c":1020.0936829181,"v":1511374.3837002683,"t":1733277600}
{"o":1020.0936829181,"h":1033.5080147228,"l":1019.1622721123,"c":1027.6940585243,"v":1054997.2476380749,"t":1733281200}
{"o":1027.6940585243,"h":1030.3959930512,"l":1016.355827011,"c":1022.1884029608,"v":996102.6379339101,"t":1733284800}
{"o":1022.1884029608,"h":1187.9261387344,"l":1021.3316036663,"c":1080.4065017665,"v":946363.0162048512,"t":1733288400}
{"o":1080.4065017665,"h":1082.1149485492,"l":1065.0368050116,"c":1073.072929392,"v":819562.4491433889,"t":1733292000}
{"o":1073.072929392,"h":1082.5927191063,"l":1038.0465548159,"c":1044.5783018154,"v":681860.4712744016,"t":1733295600}
{"o":1044.5783018154,"h":1047.4598865967,"l":911.0526080564,"c":984.2006375411,"v":735562.0067216104,"t":1733299200}
{"o":984.2006375411,"h":991.0545892752,"l":877.1418038647,"c":912.5077711184,"v":679684.6590375254,"t":1733302800}
{"o":912.5077711184,"h":921.0196470431,"l":895.9222789414,"c":915.0766571883,"v":663384.6246660829,"t":1733306400}
{"o":915.0766571883,"h":917.5781810418,"l":908.5367489399,"c":911.9548741957,"v":778464.9037876303,"t":1733310000}
{"o":911.9548741957,"h":965.5830405875,"l":895.5492658771,"c":951.5731427052,"v":1103749.5199461428,"t":1733313600}
{"o":951.5731427052,"h":1250.4993586301,"l":942.1978693462,"c":970.7240510824,"v":964303.5414918892,"t":1733317200}
{"o":970.7240510824,"h":981.7467525206,"l":935.0044905082,"c":950.3306031535,"v":1384635.7829867862,"t":1733320800}
{"o":950.3306031535,"h":1061.2503540663,"l":943.7507406527,"c":966.699040349,"v":1612140.0237862663,"t":1733324400}
{"o":966.699040349,"h":985.1758774343,"l":925.9645944577,"c":946.1333864787,"v":1947743.9664473529,"t":1733328000}
{"o":946.1333864787,"h":961.2719293132,"l":917.2166011914,"c":940.90760118,"v":1643188.2574346142,"t":1733331600}
{"o":940.90760118,"h":949.3299757563,"l":937.7144213712,"c":945.1384958397,"v":1212402.3441873873,"t":1733335200}
{"o":945.1384958397,"h":957.6292301981,"l":940.7524810322,"c":956.663602288,"v":997244.7318206904,"t":1733338800}
{"o":956.663602288,"h":971.8734408098,"l":881.0908336049,"c":910.3506862824,"v":1412743.1683117177,"t":1733342400}
{"o":910.3506862824,"h":945.9814208511,"l":888.4542221026,"c":925.9659886396,"v":1517897.1317284564,"t":1733346000}
{"o":925.9659886396,"h":936.0013055044,"l":923.0805023928,"c":925.3340698272,"v":1039253.8691115817,"t":1733349600}
{"o":925.3340698272,"h":943.5782190805,"l":911.9770725511,"c":939.1806898982,"v":1154400.3219769963,"t":1733353200}
{"o":939.1806898982,"h":941.238810248,"l":909.1432661946,"c":910.2132765658,"v":1135187.4187883744,"t":1733356800}
{"o":910.2132765658,"h":960.085770591,"l":896.4406961867,"c":956.140695642,"v":1405754.811473514,"t":1733360400}
{"o":956.140695642,"h":995.424500691,"l":954.5650527461,"c":979.7422843069,"v":1656428.1952166471,"t":1733364000}
{"o":979.7422843069,"h":1009.3883372785,"l":955.3682229881,"c":981.6703764231,"v":2121144.9709356623,"t":1733367600}
{"o":981.6703764231,"h":1044.5143487722,"l":980.8316164781,"c":1035.3669253685,"v":1400752.5292072499,"t":1733371200}
{"o":1035.3669253685,"h":1037.5627942582,"l":994.8458229372,"c":1004.3600517115,"v":1121609.9302634322,"t":1733374800}
{"o":1004.3600517115,"h":1037.845763764,"l":986.4699419614,"c":1029.136319077,"v":974607.9948117511,"t":1733378400}
{"o":1029.136319077,"h":1035.887884167,"l":1025.700030438,"c":1028.8463740233,"v":791318.0132097928,"t":1733382000}
{"o":1028.8463740233,"h":1040.6987360046,"l":1027.0140116845,"c":1036.6615452738,"v":892899.8833941108,"t":1733385600}
{"o":1036.6615452738,"h":1045.3961826465,"l":1032.3162191439,"c":1045.0862395766,"v":880953.4442664128,"t":1733389200}
{"o":1045.0862395766,"h":1055.8979556285,"l":1041.5130167357,"c":1042.1269463116,"v":859202.9953848997,"t":1733392800}
{"o":1042.1269463116,"h":1065.8891805597,"l":982.4086304052,"c":1003.9727139764,"v":837589.4677623189,"t":1733396400}
{"o":1003.9727139764,"h":1018.6867020823,"l":1000.7228651074,"c":1002.1711075539,"v":1208612.860281067,"t":1733400000}
{"o":1002.1711075539,"h":1007.3569676354,"l":989.9651826254,"c":997.4392207601,"v":933509.2199394216,"t":1733403600}
{"o":997.4392207601,"h":1046.2225436199,"l":988.8074299834,"c":1038.417989523,"v":1047722.3550686383,"t":1733407200}
{"o":1038.417989523,"h":1043.6348240706,"l":1018.1412177827,"c":1030.5020943643,"v":1415126.7312638611,"t":1733410800}
{"o":1030.5020943643,"h":1046.8222406007,"l":1018.8449282651,"c":1027.1806785362,"v":1325132.8911858918,"t":1733414400}
{"o":1027.1806785362,"h":1032.2592521049,"l":1004.8528826594,"c":1028.5398149336,"v":1008964.4724837652,"t":1733418000}
{"o":1028.5398149336,"h":1044.6940654513,"l":1011.9046993096,"c":1027.972396719,"v":1053652.3767890166,"t":1733421600}
{"o":1027.972396719,"h":1051.4249830814,"l":1009.0673322199,"c":1033.4103496901,"v":1449140.1972845388,"t":1733425200}
{"o":1033.4103496901,"h":1036.7327061671,"l":1001.0047451912,"c":1017.0187645628,"v":1506766.7970071074,"t":1733428800}
{"o":1017.0187645628,"h":1026.657683137,"l":1013.1291729467,"c":1024.840912262,"v":842130.1189835791,"t":1733432400}
{"o":1024.840912262,"h":1034.5216240472,"l":983.3130422295,"c":1034.5146688338,"v":1936417.9549354988,"t":1733436000}
{"o":1034.5146688338,"h":1063.6583902065,"l":1025.3925016287,"c":1037.2495011758,"v":1880108.0677619765,"t":1733439600}
{"o":1037.2495011758,"h":1066.6724867315,"l":1030.6679307837,"c":1066.3003931931,"v":1450051.4361343943,"t":1733443200}
{"o":1066.3003931931,"h":1088.3383620581,"l":992.9081473868,"c":1010.720335146,"v":1542641.0609363737,"t":1733446800}
{"o":1010.720335146,"h":1031.0120041021,"l":999.8240348672,"c":1025.2338612844,"v":984219.0265117666,"t":1733450400}
{"o":1025.2338612844,"h":1025.2338612844,"l":1007.3096846481,"c":1021.6552203927,"v":1234991.0027758565,"t":1733454000}
{"o":1021.6552203927,"h":1026.1603714739,"l":991.4376104136,"c":1001.8859977901,"v":964632.2414494877,"t":1733457600}
{"o":1001.8859977901,"h":1005.5043091848,"l":990.790881878,"c":992.255829786,"v":830094.560328206,"t":1733461200}
{"o":992.255829786,"h":996.4442418924,"l":988.3934416915,"c":993.0022705142,"v":765459.8890839835,"t":1733464800}
{"o":993.0022705142,"h":995.2479441214,"l":942.2990654265,"c":955.8254019104,"v":721957.2756412437,"t":1733468400}
{"o":955.8254019104,"h":962.6951067676,"l":949.8685429836,"c":951.9715187044,"v":881519.4085076514,"t":1733472000}
{"o":951.9715187044,"h":952.5425082537,"l":941.2603980856,"c":943.1126289888,"v":936562.8585031446,"t":1733475600}
{"o":943.1126289888,"h":1045.9258235429,"l":914.6735006475,"c":957.9400573319,"v":788578.829535296,"t":1733479200}
{"o":957.9400573319,"h":1037.2918187656,"l":931.5638217444,"c":954.3537517182,"v":703585.0519500453,"t":1733482800}
{"o":954.3537517182,"h":983.7111204271,"l":941.3800078968,"c":943.0817104854,"v":859036.0643262843,"t":1733486400}
{"o":943.0817104854,"h":1052.8350790765,"l":941.5953671339,"c":1007.8486505236,"v":1316342.372074754,"t":1733490000}
{"o":1007.8486505236,"h":1022.61536358,"l":985.8815136528,"c":1010.8313710887,"v":1164497.526596515,"t":1733493600}
{"o":1010.8313710887,"h":1019.0684393825,"l":988.4192736399,"c":998.4826829557,"v":1351209.5131616439,"t":1733497200}
{"o":998.4826829557,"h":1002.5976747251,"l":993.2128250043,"c":1001.9341188257,"v":1205868.2920789216,"t":1733500800}
{"o":1001.9341188257,"h":1008.9588758593,"l":999.7167333733,"c":1003.0949753408,"v":1077595.9729337811,"t":1733504400}
{"o":1003.0949753408,"h":1011.6383242622,"l":1000.5935257703,"c":1002.8845446551,"v":991911.2653461036,"t":1733508000}
{"o":1002.8845446551,"h":1007.7176627624,"l":995.6214316125,"c":1006.4141102525,"v":911900.7759205992,"t":1733511600}
{"o":1006.4141102525,"h":1010.7388498409,"l":997.6263870657,"c":1000.2204956511,"v":878735.5946270502,"t":1733515200}
{"o":1000.2204956511,"h":1004.556159802,"l":997.0498940003,"c":997.5119950858,"v":851937.5154668152,"t":1733518800}
{"o":997.5119950858,"h":1001.5389828391,"l":992.3068540838,"c":993.8531025753,"v":822194.4475527107,"t":1733522400}
{"o":993.8531025753,"h":996.6178513686,"l":985.2553581894,"c":991.5961378681,"v":958442.8473577511,"t":1733526000}
{"o":991.5961378681,"h":1026.5621906358,"l":985.5101138611,"c":1004.4239384047,"v":854571.3469896108,"t":1733529600}
{"o":1004.4239384047,"h":1007.4167114606,"l":995.1448344324,"c":1000.6376478807,"v":781417.9154650457,"t":1733533200}
{"o":1000.6376478807,"h":1005.4245943835,"l":969.0645679705,"c":975.6244244112,"v":711322.5344354617,"t":1733536800}
{"o":975.6244244112,"h":977.0947735876,"l":965.0055824048,"c":972.1182465964,"v":755354.1059708033,"t":1733540400}
{"o":972.1182465964,"h":974.6982364155,"l":968.5439828584,"c":973.8589932975,"v":670282.8336928468,"t":1733544000}
{"o":973.8589932975,"h":977.0605468981,"l":971.0900262678,"c":973.9931529912,"v":629104.4897551482,"t":1733547600}
{"o":973.9931529912,"h":978.4114499452,"l":970.9968578581,"c":976.2798433498,"v":681394.5243202721,"t":1733551200}
{"o":976.2798433498,"h":1026.81248803,"l":973.6057990478,"c":1015.8848963241,"v":680399.3778887352,"t":1733554800}
{"o":1015.8848963241,"h":1017.2637859555,"l":1008.3895857112,"c":1012.6644051692,"v":657883.7501096509,"t":1733558400}
{"o":1012.6644051692,"h":1024.35685187,"l":1010.6166163751,"c":1023.966329504,"v":757892.3419927893,"t":1733562000}
{"o":1023.966329504,"h":1026.6533860292,"l":1017.0691500157,"c":1022.4447658502,"v":719270.7513542544,"t":1733565600}
{"o":1022.4447658502,"h":1026.2276747854,"l":1020.9166694489,"c":1021.7790998007,"v":605054.3111369776,"t":1733569200}
{"o":1021.7790998007,"h":1025.8979063434,"l":964.3465121397,"c":1009.5909207647,"v":600964.3190554472,"t":1733572800}
{"o":1009.5909207647,"h":1030.7383036722,"l":1006.4571637502,"c":1029.823845446,"v":676109.9258348211,"t":1733576400}
{"o":1029.823845446,"h":1044.8534024917,"l":1022.6070690211,"c":1044.1614540652,"v":962996.1501091147,"t":1733580000}
{"o":1044.1614540652,"h":1046.5177473202,"l":1031.434706908,"c":1036.2165408497,"v":999095.7096512399,"t":1733583600}
{"o":1036.2165408497,"h":1042.2470988487,"l":1005.3282381863,"c":1018.3857905211,"v":1031568.0712763143,"t":1733587200}
{"o":1018.3857905211,"h":1038.4763941225,"l":996.322457192,"c":1001.024114614,"v":952421.3662630336,"t":1733590800}
{"o":1001.024114614,"h":1007.0902454988,"l":997.848217682,"c":1005.0081284553,"v":1068376.5214052631,"t":1733594400}
{"o":1005.0081284553,"h":1007.5581880537,"l":998.707483389,"c":1004.0252355062,"v":924893.7245264238,"t":1733598000}
{"o":1004.0252355062,"h":1009.6535799739,"l":999.3408657335,"c":1001.8819399619,"v":941859.7602588808,"t":1733601600}
{"o":1001.8819399619,"h":1009.8305032559,"l":997.3336570063,"c":1003.5401903637,"v":987037.4835224777,"t":1733605200}
{"o":1003.5401903637,"h":1011.9772321819,"l":990.7813180904,"c":991.6933190552,"v":884023.9668671676,"t":1733608800}
{"o":991.6933190552,"h":997.842080802,"l":967.6885219924,"c":975.2853527051,"v":809723.4039441878,"t":1733612400}
{"o":975.2853527051,"h":1056.2675865728,"l":968.4211825305,"c":1015.6349691593,"v":889851.704472238,"t":1733616000}
{"o":1015.6349691593,"h":1020.0452988864,"l":1012.2949908905,"c":1016.3452683977,"v":760449.2634580949,"t":1733619600}
{"o":1016.3452683977,"h":1026.1530987881,"l":1016.0107612081,"c":1024.4127336358,"v":779961.3752271694,"t":1733623200}
{"o":1024.4127336358,"h":1027.5035647477,"l":1016.4005580652,"c":1022.3208510475,"v":829841.5222837874,"t":1733626800}
{"o":1022.3208510475,"h":1023.9479752741,"l":986.4935896688,"c":986.5559466978,"v":648719.3331316876,"t":1733630400}
{"o":986.5559466978,"h":1028.3436895829,"l":976.3168874874,"c":1002.4023934565,"v":755928.4648896053,"t":1733634000}
{"o":1002.4023934565,"h":1007.9922233283,"l":999.4536718795,"c":1005.9615137143,"v":715307.8320976492,"t":1733637600}
{"o":1005.9615137143,"h":1022.9036387985,"l":942.1379848794,"c":949.10236601,"v":643279.0787054729,"t":1733641200}
{"o":949.10236601,"h":1050.9815933012,"l":938.3066575291,"c":1016.2860255469,"v":820642.6822853087,"t":1733644800}
{"o":1016.2860255469,"h":1020.9019033628,"l":1008.8284550306,"c":1011.5884736467,"v":761389.6040666238,"t":1733648400}
{"o":1011.5884736467,"h":1022.6339418263,"l":996.5289450977,"c":1002.3840976173,"v":628545.8636569958,"t":1733652000}
{"o":1002.3840976173,"h":1007.7147879869,"l":1000.2842420702,"c":1005.5898595123,"v":542103.3894599942,"t":1733655600}
{"o":1005.5898595123,"h":1043.2841832829,"l":1000.1531311178,"c":1022.5234622383,"v":621416.448954424,"t":1733659200}
{"o":1022.5234622383,"h":1029.5584527386,"l":1019.4979289445,"c":1028.0845897611,"v":709354.460651996,"t":1733662800}
{"o":1028.0845897611,"h":1028.7316947409,"l":1020.7949671759,"c":1021.348214679,"v":644202.6821544606,"t":1733666400}
{"o":1021.348214679,"h":1028.8916318747,"l":1005.1801779164,"c":1017.6797265563,"v":784909.9708553216,"t":1733670000}
{"o":1017.6797265563,"h":1019.2706428819,"l":1009.2123894558,"c":1011.5057938684,"v":883159.7985885732,"t":1733673600}
{"o":1011.5057938684,"h":1015.0338268556,"l":1007.7608172192,"c":1014.7973348327,"v":767379.2832081618,"t":1733677200}
{"o":1014.7973348327,"h":1015.3610350912,"l":1007.8495162298,"c":1008.3312120041,"v":732155.9178390721,"t":1733680800}
{"o":1008.3312120041,"h":1047.4156853139,"l":1003.6147136558,"c":1046.2306550416,"v":766069.5190501267,"t":1733684400}
{"o":1046.2306550416,"h":1047.4394056064,"l":1040.5799066055,"c":1041.2737827771,"v":771894.1015029397,"t":1733688000}
{"o":1041.2737827771,"h":1043.5838901852,"l":1037.1937796657,"c":1042.8429290212,"v":700606.9690883013,"t":1733691600}
{"o":1042.8429290212,"h":1099.5454803901,"l":955.7783462954,"c":1083.8570908983,"v":649868.3542742288,"t":1733695200}
{"o":1083.8570908983,"h":1088.6219995191,"l":1080.1427082424,"c":1085.3935356142,"v":811492.5425713821,"t":1733698800}
{"o":1085.3935356142,"h":1086.5403992526,"l":1047.2514222162,"c":1052.4447485109,"v":1111627.8053220497,"t":1733702400}
{"o":1052.4447485109,"h":1057.6172924314,"l":1044.1525707324,"c":1046.6734230418,"v":906974.0793132244,"t":1733706000}
{"o":1046.6734230418,"h":1083.2675721745,"l":1035.460431588,"c":1075.2094349491,"v":906393.0226592328,"t":1733709600}
{"o":1075.2094349491,"h":1079.4656668827,"l":1066.5634299377,"c":1074.8116172111,"v":815116.0318810517,"t":1733713200}
{"o":1074.8116172111,"h":1078.5024138096,"l":1069.4747518762,"c":1077.9831610984,"v":756776.724859196,"t":1733716800}
{"o":1077.9831610984,"h":1091.3094073052,"l":1067.3712367938,"c":1072.6327933721,"v":639442.5621080472,"t":1733720400}
{"o":1072.6327933721,"h":1072.8708092685,"l":1061.6210219994,"c":1062.9523798699,"v":792747.7019378712,"t":1733724000}
{"o":1062.9523798699,"h":1071.4245748353,"l":1052.7595742059,"c":1067.7553257202,"v":1076137.8713510763,"t":1733727600}
{"o":1067.7553257202,"h":1087.0432922094,"l":1043.3777492701,"c":1062.4296144524,"v":1052909.1144948008,"t":1733731200}
{"o":1062.4296144524,"h":1071.9357682604,"l":1053.9351471564,"c":1063.3227895915,"v":1038478.9073664235,"t":1733734800}
{"o":1063.3227895915,"h":1663.3494129171,"l":1060.3903054699,"c":1133.9448186349,"v":726334.6545079261,"t":1733738400}
{"o":1133.9448186349,"h":1134.1054401516,"l":1118.2180814238,"c":1123.903677597,"v":848547.7180542317,"t":1733742000}
{"o":1123.903677597,"h":1132.5954351454,"l":1118.7920098823,"c":1132.1209169764,"v":893853.9996246785,"t":1733745600}
{"o":1132.1209169764,"h":1142.7562808346,"l":1096.3840104908,"c":1107.7761948037,"v":840498.3391161031,"t":1733749200}
{"o":1107.7761948037,"h":1121.1974514144,"l":1073.4152717716,"c":1086.6663064433,"v":955970.4798633172,"t":1733752800}
{"o":1086.6663064433,"h":1123.7741886819,"l":1048.2218444174,"c":1087.4347022558,"v":1664839.4474649087,"t":1733756400}
{"o":1087.4347022558,"h":1097.505994424,"l":1078.8731653085,"c":1088.9663276441,"v":1167109.4866353325,"t":1733760000}
{"o":1088.9663276441,"h":1094.1491136345,"l":1081.8085823392,"c":1082.02119359,"v":1020446.7624941273,"t":1733763600}
{"o":1082.02119359,"h":1092.7829144022,"l":1081.8168767524,"c":1088.4320899744,"v":986261.180989561,"t":1733767200}
{"o":1088.4320899744,"h":1088.8815979836,"l":1073.6815721084,"c":1076.2356026249,"v":1197087.253408439,"t":1733770800}
{"o":1076.2356026249,"h":1086.8724680307,"l":1059.6267422066,"c":1064.2031566536,"v":2356976.5249290601,"t":1733774400}
{"o":1064.2031566536,"h":1103.3843244139,"l":993.3091653748,"c":1090.0868537695,"v":3726089.4341753209,"t":1733778000}
{"o":1090.0868537695,"h":1151.7998759028,"l":1028.5769749114,"c":1139.2136116956,"v":3016246.067057183,"t":1733781600}
{"o":1139.2136116956,"h":1151.2410279394,"l":1129.7380068306,"c":1133.3512188445,"v":1733971.3668897252,"t":1733785200}
{"o":1133.3512188445,"h":1155.7336674996,"l":1117.0778519277,"c":1138.7430499683,"v":1754788.8278972488,"t":1733788800}
{"o":1138.7430499683,"h":1147.3382909487,"l":1128.8675822984,"c":1144.989238805,"v":1326877.2566419328,"t":1733792400}
{"o":1144.989238805,"h":1145.1355899609,"l":1110.9154474598,"c":1113.2429328894,"v":1429146.7395421055,"t":1733796000}
{"o":1113.2429328894,"h":1131.5832494247,"l":1077.6817875553,"c":1131.3904744355,"v":2110059.1825615624,"t":1733799600}
{"o":1131.3904744355,"h":1134.7214167513,"l":1111.4085351314,"c":1132.1006737317,"v":1287146.1893025148,"t":1733803200}
{"o":1132.1006737317,"h":1212.3533030341,"l":1123.3814257074,"c":1162.9758026928,"v":1031246.5767280876,"t":1733806800}
{"o":1162.9758026928,"h":1176.0283752193,"l":1142.3324652723,"c":1156.42755457,"v":1090328.4984497048,"t":1733810400}
{"o":1156.42755457,"h":1156.6494191364,"l":1113.7939818451,"c":1138.6539608052,"v":899825.3317205984,"t":1733814000}
{"o":1138.6539608052,"h":1141.2044179177,"l":1128.9308201615,"c":1137.8248135675,"v":983243.9677580642,"t":1733817600}
{"o":1137.8248135675,"h":1145.5986372421,"l":1101.544034921,"c":1106.732970698,"v":1140742.2739305526,"t":1733821200}
{"o":1106.732970698,"h":1113.9032980068,"l":1102.5613470548,"c":1107.8177238169,"v":890339.5459068192,"t":1733824800}
{"o":1107.8177238169,"h":1108.5076658143,"l":1097.0112518657,"c":1102.7879144088,"v":891990.4115197541,"t":1733828400}
{"o":1102.7879144088,"h":1216.6872417983,"l":1072.5817470135,"c":1186.5513416919,"v":1380416.2207331823,"t":1733832000}
{"o":1186.5513416919,"h":1218.0999565926,"l":1170.8438332946,"c":1189.313358717,"v":1608039.7877970263,"t":1733835600}
{"o":1189.313358717,"h":1214.6069615253,"l":1182.7051753948,"c":1201.1916076785,"v":3170831.4447733304,"t":1733839200}
{"o":1201.1916076785,"h":1229.3615238411,"l":1142.8590844609,"c":1164.3362351649,"v":2929471.0517373737,"t":1733842800}
{"o":1164.3362351649,"h":1229.2511902869,"l":1150.3885584861,"c":1222.5890343692,"v":2780407.6877253065,"t":1733846400}
{"o":1222.5890343692,"h":1432.125814063,"l":1180.0825692447,"c":1256.6835672965,"v":2181096.6093970486,"t":1733850000}
{"o":1256.6835672965,"h":1303.4211479655,"l":1244.4587579328,"c":1290.5424275782,"v":1892103.0414388569,"t":1733853600}
{"o":1290.5424275782,"h":1312.4898656997,"l":1288.6579015675,"c":1308.2328439425,"v":1450883.4401534575,"t":1733857200}
{"o":1308.2328439425,"h":1322.6379477348,"l":1276.1783428665,"c":1289.4049991253,"v":1327873.2970055668,"t":1733860800}
{"o":1289.4049991253,"h":1306.7573754354,"l":1281.2224786014,"c":1287.8835494835,"v":1473124.2951712587,"t":1733864400}
{"o":1287.8835494835,"h":1326.2961129742,"l":1275.6195740994,"c":1287.007168144,"v":1359245.6940238178,"t":1733868000}
{"o":1287.007168144,"h":1293.5544042897,"l":1277.8470795898,"c":1281.4871965493,"v":1238898.2763574382,"t":1733871600}
{"o":1281.4871965493,"h":1293.1104967846,"l":1268.9313782034,"c":1289.8542393023,"v":1598454.6564339709,"t":1733875200}
{"o":1289.8542393023,"h":1298.7733115485,"l":1268.4588761944,"c":1272.2633686329,"v":2334100.4362759981,"t":1733878800}
{"o":1272.2633686329,"h":1364.3763817446,"l":1269.9507412846,"c":1308.4787766189,"v":1548954.2739274197,"t":1733882400}
{"o":1308.4787766189,"h":1329.0751933024,"l":1307.4768463401,"c":1328.9466807532,"v":1334124.1213445163,"t":1733886000}
{"o":1328.9466807532,"h":1552.2238970993,"l":1307.102004239,"c":1313.2846314954,"v":1054660.5322767613,"t":1733889600}
{"o":1313.2846314954,"h":1315.7513849385,"l":1302.7907394845,"c":1311.1498576134,"v":866231.9860298567,"t":1733893200}
{"o":1311.1498576134,"h":1323.1197653498,"l":1306.2358225311,"c":1317.3446663256,"v":921707.6744751562,"t":1733896800}
{"o":1317.3446663256,"h":1320.3167361288,"l":1304.5661791826,"c":1309.4540622931,"v":1004523.915687479,"t":1733900400}
{"o":1309.4540622931,"h":1336.489418447,"l":1308.4935632902,"c":1330.4775766682,"v":1050770.238851591,"t":1733904000}
{"o":1330.4775766682,"h":1336.1773630115,"l":1293.2188442704,"c":1305.4977014342,"v":933403.2508319962,"t":1733907600}
{"o":1305.4977014342,"h":1313.5434891849,"l":1304.9628666198,"c":1313.1121995032,"v":863046.5270920583,"t":1733911200}
{"o":1313.1121995032,"h":1328.3996330051,"l":1306.0931547824,"c":1318.4751664588,"v":951135.9172037323,"t":1733914800}
{"o":1318.4751664588,"h":1329.0723798088,"l":1267.9675654725,"c":1276.7560518432,"v":899031.8287414494,"t":1733918400}
{"o":1276.7560518432,"h":1291.5884176445,"l":1270.3607404463,"c":1286.1824135702,"v":1173968.3550245736,"t":1733922000}
{"o":1286.1824135702,"h":1293.0356714974,"l":1275.78191889,"c":1291.0854072125,"v":1062342.2982515399,"t":1733925600}
{"o":1291.0854072125,"h":1310.1287838193,"l":1288.8781821746,"c":1297.0872088002,"v":1728849.0075280026,"t":1733929200}
{"o":1297.0872088002,"h":1310.1031351636,"l":1287.3043914737,"c":1301.1047740302,"v":1497066.3183385667,"t":1733932800}
{"o":1301.1047740302,"h":1308.5002792532,"l":1269.5168311399,"c":1276.7272848309,"v":1224054.5183724074,"t":1733936400}
{"o":1276.7272848309,"h":1284.2427353558,"l":1269.763173826,"c":1279.1182110034,"v":1243846.6741919927,"t":1733940000}
{"o":1279.1182110034,"h":1288.4540082029,"l":1275.0356973018,"c":1287.1907007823,"v":1272818.3198253852,"t":1733943600}
{"o":1287.1907007823,"h":1296.8001507597,"l":1278.8533997934,"c":1282.2843137489,"v":1172885.7977502076,"t":1733947200}
{"o":1282.2843137489,"h":1284.7677708393,"l":1274.7507383115,"c":1282.1085008841,"v":1196155.1492898264,"t":1733950800}
{"o":1282.1085008841,"h":1284.5217871537,"l":1276.5457348766,"c":1277.6000447874,"v":3611795.4882278293,"t":1733954400}
{"o":1277.6000447874,"h":1280.3713782802,"l":1269.2396076403,"c":1272.0859425027,"v":1098047.8446406005,"t":1733958000}
{"o":1272.0859425027,"h":1275.3204073657,"l":1267.3385040937,"c":1271.9840268399,"v":1212364.3239673933,"t":1733961600}
{"o":1271.9840268399,"h":1275.1406145063,"l":1263.1043661867,"c":1265.732922865,"v":1035957.2586201982,"t":1733965200}
{"o":1265.732922865,"h":1284.4373726078,"l":1259.9732161291,"c":1282.4694170008,"v":1066297.9085855894,"t":1733968800}
{"o":1282.4694170008,"h":1298.9136268003,"l":1237.5263747606,"c":1251.8030177013,"v":1243746.9562070807,"t":1733972400}
{"o":1251.8030177013,"h":1257.5816420791,"l":1204.6087864034,"c":1238.4503268608,"v":963561.1542173127,"t":1733976000}
{"o":1238.4503268608,"h":1254.950550297,"l":1207.7170637931,"c":1217.2824988075,"v":978016.8949330426,"t":1733979600}
{"o":1217.2824988075,"h":1219.8860942176,"l":1206.0790416306,"c":1211.2526584301,"v":1049987.176376417,"t":1733983200}
{"o":1211.2526584301,"h":1240.6107271667,"l":1209.1752638749,"c":1232.2060979263,"v":972031.5494597084,"t":1733986800}
{"o":1232.2060979263,"h":1246.3448676704,"l":1232.0235281859,"c":1244.3186622535,"v":849536.1145597474,"t":1733990400}
{"o":1244.3186622535,"h":1251.0031655421,"l":1241.4022017722,"c":1241.9161266128,"v":792562.9491258943,"t":1733994000}
{"o":1241.9161266128,"h":1242.5326741881,"l":1228.0962634683,"c":1232.2426461208,"v":882637.2242106245,"t":1733997600}
{"o":1232.2426461208,"h":1300.3153966736,"l":1223.0833131333,"c":1295.5030985753,"v":915681.1052970013,"t":1734001200}
{"o":1295.5030985753,"h":1307.529903824,"l":1295.2580827864,"c":1305.3245189174,"v":930759.3365353028,"t":1734004800}
{"o":1305.3245189174,"h":1312.3901262918,"l":1290.611540832,"c":1297.5661791661,"v":1532975.1774972992,"t":1734008400}
{"o":1297.5661791661,"h":1316.1728004924,"l":1293.5494708816,"c":1312.1289588655,"v":1522336.9599666791,"t":1734012000}
{"o":1312.1289588655,"h":1366.4500652767,"l":1298.5987085185,"c":1330.6768478796,"v":1313650.8308616765,"t":1734015600}
{"o":1330.6768478796,"h":1346.8525956078,"l":1325.667626367,"c":1327.6217720268,"v":1598089.643645308,"t":1734019200}
{"o":1327.6217720268,"h":1347.9919346388,"l":1323.0929923114,"c":1342.2955915509,"v":1346262.8117747095,"t":1734022800}
{"o":1342.2955915509,"h":1345.7293982902,"l":1323.4343869155,"c":1326.6731725528,"v":1286815.836469034,"t":1734026400}
{"o":1326.6731725528,"h":1328.4193065037,"l":1298.7142370346,"c":1302.6467084354,"v":1798105.0747521226,"t":1734030000}
{"o":1302.6467084354,"h":1316.859808919,"l":1301.8733806092,"c":1311.6588737072,"v":1302899.7985422057,"t":1734033600}
{"o":1311.6588737072,"h":1312.1224639322,"l":1298.3258569862,"c":1305.1445737447,"v":1302036.5335601619,"t":1734037200}
{"o":1305.1445737447,"h":1309.7822377204,"l":1293.9566361644,"c":1308.2357339713,"v":1796640.5904538545,"t":1734040800}
{"o":1308.2357339713,"h":1310.834327537,"l":1292.8211885694,"c":1300.8189808151,"v":1227184.6497350361,"t":1734044400}
{"o":1300.8189808151,"h":1309.8908728691,"l":1297.1647477706,"c":1302.0718644208,"v":1261600.97291993,"t":1734048000}
{"o":1302.0718644208,"h":1302.9768373374,"l":1285.8996054454,"c":1296.6808273854,"v":1275203.7649344495,"t":1734051600}
{"o":1296.6808273854,"h":1310.5256019721,"l":1291.2019147976,"c":1303.780624388,"v":1208283.9104764427,"t":1734055200}
{"o":1303.780624388,"h":1306.8130168705,"l":1299.1455582307,"c":1302.463947997,"v":1198225.458600153,"t":1734058800}
{"o":1302.463947997,"h":1304.2987865097,"l":1269.1406183644,"c":1282.0956195688,"v":1002430.3125012746,"t":1734062400}
{"o":1282.0956195688,"h":1287.341895149,"l":1280.0224201264,"c":1280.4671618157,"v":1288511.3803926378,"t":1734066000}
{"o":1280.4671618157,"h":1286.4520091401,"l":1262.8385412469,"c":1271.7784862258,"v":1186846.8947870613,"t":1734069600}
{"o":1271.7784862258,"h":1277.835596675,"l":1254.7831823726,"c":1275.8412191175,"v":1046996.2607881502,"t":1734073200}
{"o":1275.8412191175,"h":1360.1314937847,"l":1270.4549643639,"c":1339.8407978282,"v":843776.090880589,"t":1734076800}
{"o":1339.8407978282,"h":1342.0096116542,"l":1328.7226981793,"c":1334.8824300386,"v":875045.993632763,"t":1734080400}
{"o":1334.8824300386,"h":1342.0386366674,"l":1327.6854141149,"c":1339.8455795995,"v":1059331.5310342032,"t":1734084000}
{"o":1339.8455795995,"h":1346.570820243,"l":1336.2201135149,"c":1336.2201135149,"v":893430.3807260608,"t":1734087600}
{"o":1336.2201135149,"h":1342.836137383,"l":1318.1402244274,"c":1323.8496001381,"v":1096525.2941568249,"t":1734091200}
{"o":1323.8496001381,"h":1324.5125966595,"l":1302.0231004162,"c":1312.031417597,"v":1186713.0079513907,"t":1734094800}
{"o":1312.031417597,"h":1317.6674352275,"l":1303.8833347769,"c":1315.0440075566,"v":1287368.9686991887,"t":1734098400}
{"o":1315.0440075566,"h":1328.0074236879,"l":1283.7232500936,"c":1291.4939900707,"v":1629703.2167134471,"t":1734102000}
{"o":1291.4939900707,"h":1301.8627137191,"l":1288.111335175,"c":1290.0958908476,"v":1515207.9472428444,"t":1734105600}
{"o":1290.0958908476,"h":1307.3314785794,"l":1289.7145546864,"c":1304.0779089061,"v":1310491.7447116857,"t":1734109200}
{"o":1304.0779089061,"h":1305.7595572203,"l":1293.4125960295,"c":1297.146519798,"v":1320923.5695362403,"t":1734112800}
{"o":1297.146519798,"h":1305.4042675699,"l":1290.1505193354,"c":1304.0664435402,"v":1255170.3147982801,"t":1734116400}
{"o":1304.0664435402,"h":1311.9633184034,"l":1302.4176442972,"c":1307.9968493687,"v":1133734.4263131521,"t":1734120000}
{"o":1307.9968493687,"h":1309.7259906698,"l":1302.9926547203,"c":1306.6961646333,"v":1167933.3812352035,"t":1734123600}
{"o":1306.6961646333,"h":1310.3124201839,"l":1290.4935876374,"c":1306.1265696149,"v":1141771.4723967947,"t":1734127200}
{"o":1306.1265696149,"h":1313.6745188696,"l":1302.5537085998,"c":1312.7429870164,"v":1063783.8478166189,"t":1734130800}
{"o":1312.7429870164,"h":1315.4372317012,"l":1306.1553011965,"c":1310.5934683052,"v":1279497.9087622664,"t":1734134400}
{"o":1310.5934683052,"h":1359.4513984862,"l":1298.8818594516,"c":1306.2445107082,"v":1197222.1014755305,"t":1734138000}
{"o":1306.2445107082,"h":1354.1345756365,"l":1302.2828045222,"c":1348.5946158365,"v":1171259.8161475039,"t":1734141600}
{"o":1348.5946158365,"h":1358.3329500758,"l":1313.0629310627,"c":1316.8498544462,"v":1122323.1321937907,"t":1734145200}
{"o":1316.8498544462,"h":1317.4744302838,"l":1174.983318055,"c":1204.985681618,"v":1009823.0957001506,"t":1734148800}
{"o":1204.985681618,"h":1272.2043202529,"l":1174.1416838475,"c":1250.892439687,"v":876112.4075613648,"t":1734152400}
{"o":1250.892439687,"h":1335.3906422876,"l":1249.6832953348,"c":1307.9735028865,"v":938900.2560878475,"t":1734156000}
{"o":1307.9735028865,"h":1310.0419959551,"l":1302.9186802961,"c":1303.9327224586,"v":943086.8663875286,"t":1734159600}
{"o":1303.9327224586,"h":1340.0880040444,"l":1279.7777016253,"c":1303.8737331226,"v":970798.8007508276,"t":1734163200}
{"o":1303.8737331226,"h":1305.9110497431,"l":1298.6315786068,"c":1301.4155133811,"v":981480.0423585761,"t":1734166800}
{"o":1301.4155133811,"h":1302.1857178844,"l":1293.7705908222,"c":1295.8135990505,"v":813606.3523552582,"t":1734170400}
{"o":1295.8135990505,"h":1297.8133320094,"l":1267.5961410088,"c":1268.8873904398,"v":819174.1428675727,"t":1734174000}
{"o":1268.8873904398,"h":1274.3904481893,"l":1256.0749271659,"c":1261.5349275031,"v":978225.1586969807,"t":1734177600}
{"o":1261.5349275031,"h":1263.1934227655,"l":1246.6086072179,"c":1252.7171857699,"v":1143465.600818472,"t":1734181200}
{"o":1252.7171857699,"h":1262.6040312798,"l":1248.7577858922,"c":1258.3171356321,"v":1100271.5742761989,"t":1734184800}
{"o":1258.3171356321,"h":1267.2556636738,"l":1256.2695870486,"c":1262.6092435631,"v":1109037.1740236375,"t":1734188400}
{"o":1262.6092435631,"h":1322.9981957263,"l":1250.4188980973,"c":1291.8021519696,"v":1330636.8829174403,"t":1734192000}
{"o":1291.8021519696,"h":1294.7989943255,"l":1257.6288622652,"c":1259.5971309084,"v":1215004.8780672308,"t":1734195600}
{"o":1259.5971309084,"h":1265.0462331822,"l":1244.5651140761,"c":1256.7624796308,"v":1113422.766855096,"t":1734199200}
{"o":1256.7624796308,"h":1265.0790918605,"l":1242.5994360146,"c":1258.2847309553,"v":1034850.8738915795,"t":1734202800}
{"o":1258.2847309553,"h":1261.352187775,"l":1241.3038373782,"c":1244.2209287775,"v":1050635.9033910013,"t":1734206400}
{"o":1244.2209287775,"h":1256.6071804745,"l":1243.4590254412,"c":1254.1505580423,"v":965505.4933930971,"t":1734210000}
{"o":1254.1505580423,"h":1266.5359343045,"l":1249.5419295866,"c":1257.8608545992,"v":896964.4198698099,"t":1734213600}
{"o":1257.8608545992,"h":1274.7460052899,"l":1229.3354363577,"c":1258.9091778685,"v":1013479.3726732789,"t":1734217200}
{"o":1258.9091778685,"h":1262.7910899162,"l":1252.8764247194,"c":1258.2331198102,"v":963415.8441369059,"t":1734220800}
{"o":1258.2331198102,"h":1268.0874569366,"l":1222.3858077812,"c":1231.3024134682,"v":891756.9169759913,"t":1734224400}
{"o":1231.3024134682,"h":1234.3279510582,"l":1229.3007454811,"c":1229.9814769962,"v":781105.7010298186,"t":1734228000}
{"o":1229.9814769962,"h":1253.0625224526,"l":1221.0256706946,"c":1243.078081909,"v":819076.6090379888,"t":1734231600}
{"o":1243.078081909,"h":1256.8623750983,"l":1242.5488565196,"c":1247.9815110832,"v":946280.9082752115,"t":1734235200}
{"o":1247.9815110832,"h":1253.8994327005,"l":1246.451247868,"c":1247.0500295032,"v":821645.3216533002,"t":1734238800}
{"o":1247.0500295032,"h":1248.1412315184,"l":1236.384709194,"c":1236.5956263486,"v":818429.5503066888,"t":1734242400}
{"o":1236.5956263486,"h":1239.7348044608,"l":1221.8768172279,"c":1231.132291651,"v":1035337.3533947011,"t":1734246000}
{"o":1231.132291651,"h":1239.2835690963,"l":1211.1823081809,"c":1222.956295655,"v":868079.638038112,"t":1734249600}
{"o":1222.956295655,"h":1244.936227668,"l":1219.5190471037,"c":1243.7545505369,"v":843718.8775048408,"t":1734253200}
{"o":1243.7545505369,"h":1285.4585980135,"l":1237.0807951292,"c":1273.506448091,"v":813057.0534125121,"t":1734256800}
{"o":1273.506448091,"h":1276.6063402193,"l":1270.9657863376,"c":1274.9570740035,"v":762647.0043760285,"t":1734260400}
{"o":1274.9570740035,"h":1284.0387426075,"l":1268.9937706339,"c":1282.1159890451,"v":866849.2359370211,"t":1734264000}
{"o":1282.1159890451,"h":1287.7678252485,"l":1273.6402642866,"c":1280.9836168342,"v":941240.0179147334,"t":1734267600}
{"o":1280.9836168342,"h":1293.1697169026,"l":1265.4615892098,"c":1277.051249204,"v":987370.1042797883,"t":1734271200}
{"o":1277.051249204,"h":1277.7880963366,"l":1268.4874247043,"c":1274.6308490477,"v":1017061.4196915912,"t":1734274800}
{"o":1274.6308490477,"h":1283.7292623719,"l":1272.575617294,"c":1281.6779377189,"v":1052986.2961910297,"t":1734278400}
{"o":1281.6779377189,"h":1291.2870813163,"l":1273.3668303098,"c":1286.464228419,"v":1010468.5698265083,"t":1734282000}
{"o":1286.464228419,"h":1287.0728482907,"l":1281.4722312719,"c":1284.2662772224,"v":882575.9038305058,"t":1734285600}
{"o":1284.2662772224,"h":1291.155667686,"l":1258.0771348556,"c":1285.1527047838,"v":992106.8715366434,"t":1734289200}
{"o":1285.1527047838,"h":1296.858799144,"l":1276.1471850156,"c":1290.8156943966,"v":970419.1673566825,"t":1734292800}
{"o":1290.8156943966,"h":1291.4936114459,"l":1268.1728284719,"c":1269.8062490339,"v":1231276.5670744299,"t":1734296400}
{"o":1269.8062490339,"h":1286.7547974431,"l":1251.6193161078,"c":1271.9085940895,"v":1205911.5827765749,"t":1734300000}
{"o":1271.9085940895,"h":1307.7522126863,"l":1271.4501286661,"c":1300.325458286,"v":1592465.7333902679,"t":1734303600}
{"o":1300.325458286,"h":1318.7571039591,"l":1288.1766719584,"c":1307.9099598051,"v":1644030.7736995164,"t":1734307200}
{"o":1307.9099598051,"h":1314.5831697113,"l":1303.4013312892,"c":1305.9063035115,"v":1190163.3291206912,"t":1734310800}
{"o":1305.9063035115,"h":1306.661525423,"l":1285.102696826,"c":1286.7766609202,"v":1233233.0117137474,"t":1734314400}
{"o":1286.7766609202,"h":1290.4335501488,"l":1276.0854213838,"c":1280.465281181,"v":1128356.9318582776,"t":1734318000}
{"o":1280.465281181,"h":1286.3174102415,"l":1277.965260168,"c":1281.4957645767,"v":1053844.5696677382,"t":1734321600}
{"o":1281.4957645767,"h":1287.7732657358,"l":1277.026428788,"c":1286.8208985454,"v":988399.1409326482,"t":1734325200}
{"o":1286.8208985454,"h":1293.4111893964,"l":1284.0808690624,"c":1288.8623872946,"v":992871.7336658017,"t":1734328800}
{"o":1288.8623872946,"h":1296.0982223608,"l":1246.6669805573,"c":1278.5953079767,"v":1002219.3041810396,"t":1734332400}
{"o":1278.5953079767,"h":1279.7084515615,"l":1259.5449237054,"c":1260.3900192761,"v":997961.9897716998,"t":1734336000}
{"o":1260.3900192761,"h":1262.6191674511,"l":1251.3393641606,"c":1252.1667633429,"v":993145.0217535043,"t":1734339600}
{"o":1252.1667633429,"h":1254.0921815207,"l":1232.915539055,"c":1246.5107230753,"v":953475.7673538893,"t":1734343200}
{"o":1246.5107230753,"h":1276.8765965848,"l":1218.0209460299,"c":1254.1152454285,"v":1259362.8604356446,"t":1734346800}
{"o":1254.1152454285,"h":1265.1188288996,"l":1240.9538162389,"c":1255.1123636534,"v":1775122.1227426541,"t":1734350400}
{"o":1255.1123636534,"h":1277.8425099283,"l":1103.9398571747,"c":1276.5155498983,"v":1175672.3614838715,"t":1734354000}
{"o":1276.5155498983,"h":1287.7275339658,"l":1267.0812846484,"c":1279.1102086682,"v":1216211.3303930548,"t":1734357600}
{"o":1279.1102086682,"h":1326.8981654388,"l":1273.5568486654,"c":1298.4476587972,"v":1329756.423248807,"t":1734361200}
{"o":1298.4476587972,"h":1314.458283172,"l":1297.5323714071,"c":1307.8393900076,"v":1505887.093132993,"t":1734364800}
{"o":1307.8393900076,"h":1323.3392690488,"l":1307.8387999384,"c":1313.4820522657,"v":1379533.8078210701,"t":1734368400}
{"o":1313.4820522657,"h":1327.8882245403,"l":1272.2603730008,"c":1292.8780210217,"v":1474629.2366825382,"t":1734372000}
{"o":1292.8780210217,"h":1293.3079466442,"l":1264.3940857409,"c":1272.9465913965,"v":1371796.6888202885,"t":1734375600}
{"o":1272.9465913965,"h":1274.3642625884,"l":1254.2999788405,"c":1261.787135039,"v":1306845.9932648523,"t":1734379200}
{"o":1261.787135039,"h":1275.784037543,"l":1261.787135039,"c":1275.290866323,"v":1265546.0278045516,"t":1734382800}
{"o":1275.290866323,"h":1276.9841234581,"l":1254.578918628,"c":1260.8805377032,"v":999209.5854485078,"t":1734386400}
{"o":1260.8805377032,"h":1264.0443723575,"l":1249.1981392445,"c":1251.1418481841,"v":1096521.3369152946,"t":1734390000}
{"o":1251.1418481841,"h":1254.0853236937,"l":1225.9676634078,"c":1226.0953784161,"v":1451173.1307312457,"t":1734393600}
{"o":1226.0953784161,"h":1243.3316164992,"l":1223.695369773,"c":1239.9009124742,"v":1259570.9394411037,"t":1734397200}
{"o":1239.9009124742,"h":1246.263879755,"l":1233.8807530259,"c":1238.0838922194,"v":995357.9018355825,"t":1734400800}
{"o":1238.0838922194,"h":1248.2721264909,"l":1231.109355819,"c":1246.5543747851,"v":1127182.4328579218,"t":1734404400}
{"o":1246.5543747851,"h":1248.4940383593,"l":1228.5452913888,"c":1239.7778101149,"v":994636.6968652053,"t":1734408000}
{"o":1239.7778101149,"h":1254.9383015389,"l":1233.2473327793,"c":1253.4945256743,"v":1028679.6492661822,"t":1734411600}
{"o":1253.4945256743,"h":1259.4795494338,"l":1246.7500749804,"c":1254.0258765238,"v":889420.6798235438,"t":1734415200}
{"o":1254.0258765238,"h":1262.6592821566,"l":1252.6871002005,"c":1257.1843439849,"v":1007950.3976273185,"t":1734418800}
{"o":1257.1843439849,"h":1274.8022967448,"l":1250.4963198046,"c":1266.4816980232,"v":1149679.1376079344,"t":1734422400}
{"o":1266.4816980232,"h":1302.5473645993,"l":1261.5165839557,"c":1299.9999086324,"v":1313421.581928432,"t":1734426000}
{"o":1299.9999086324,"h":1311.1473311313,"l":1291.3261511907,"c":1305.9774719499,"v":1236619.0810775904,"t":1734429600}
{"o":1305.9774719499,"h":1308.8856989313,"l":1295.4766071155,"c":1298.3489294828,"v":1177157.7685010626,"t":1734433200}
{"o":1298.3489294828,"h":1340.6781986385,"l":1262.3842190153,"c":1299.2690135735,"v":1649268.1431940713,"t":1734436800}
{"o":1299.2690135735,"h":1338.0068448374,"l":1203.8949780553,"c":1314.1372413878,"v":3148258.1982745021,"t":1734440400}
{"o":1314.1372413878,"h":1321.0802101552,"l":1287.4193869044,"c":1308.8650558431,"v":2304509.2046043263,"t":1734444000}
{"o":1308.8650558431,"h":1309.1948776248,"l":1279.042055511,"c":1299.6104269027,"v":2518734.4788088007,"t":1734447600}
{"o":1299.6104269027,"h":1339.305566627,"l":1291.7851104989,"c":1333.2686986188,"v":2437173.2608750295,"t":1734451200}
{"o":1333.2686986188,"h":1341.8053553086,"l":1321.3597181189,"c":1336.3530554448,"v":1898960.3637745061,"t":1734454800}
{"o":1336.3530554448,"h":1344.9522152488,"l":1319.6104503369,"c":1338.4015833227,"v":1696121.0468843172,"t":1734458400}
{"o":1338.4015833227,"h":1344.2884386146,"l":1328.3196414925,"c":1336.16448332,"v":1508739.6614631955,"t":1734462000}
{"o":1336.16448332,"h":1342.4997230081,"l":1321.7861246149,"c":1329.9317665999,"v":1570213.914589446,"t":1734465600}
{"o":1329.9317665999,"h":1332.0622674819,"l":1320.2667816045,"c":1325.6761477511,"v":1442077.7675626292,"t":1734469200}
{"o":1325.6761477511,"h":1327.1905706847,"l":1299.8548917548,"c":1314.1514381846,"v":1563403.6315948237,"t":1734472800}
{"o":1314.1514381846,"h":1315.0714196458,"l":1295.6148784601,"c":1311.1787779058,"v":1631790.6215016744,"t":1734476400}
{"o":1311.1787779058,"h":1327.9651429896,"l":1302.336852843,"c":1317.4458750614,"v":1722260.0364904827,"t":1734480000}
{"o":1317.4458750614,"h":1322.8060568708,"l":1272.4389631238,"c":1275.0480643501,"v":1748122.4908206924,"t":1734483600}
{"o":1275.0480643501,"h":1327.0368312132,"l":1193.2762402242,"c":1299.3764813868,"v":1796476.8610278335,"t":1734487200}
{"o":1299.3764813868,"h":1313.1977500991,"l":1289.0288910957,"c":1298.9811414485,"v":1530164.1592694104,"t":1734490800}
{"o":1298.9811414485,"h":1342.9194182112,"l":1284.0015768897,"c":1315.403851892,"v":1467496.8652975671,"t":1734494400}
{"o":1315.403851892,"h":1322.2053521392,"l":1304.4658616338,"c":1306.8857958294,"v":1369886.1880772267,"t":1734498000}
{"o":1306.8857958294,"h":1312.7567913597,"l":1293.6500249192,"c":1304.4421607295,"v":1434437.003957941,"t":1734501600}
{"o":1304.4421607295,"h":1315.2735791601,"l":1300.7762889732,"c":1307.95667184,"v":1238586.8153443749,"t":1734505200}
{"o":1307.95667184,"h":1316.0119917697,"l":1298.1840010043,"c":1307.1118248574,"v":1195832.5487688207,"t":1734508800}
{"o":1307.1118248574,"h":1319.0487072689,"l":1297.0121411552,"c":1302.9061363372,"v":1141568.1878384345,"t":1734512400}
{"o":1302.9061363372,"h":1313.7127605653,"l":1296.7603902305,"c":1307.5738360668,"v":1309429.4141270313,"t":1734516000}
{"o":1307.5738360668,"h":1316.9179268348,"l":1306.6057800612,"c":1309.654887941,"v":1162065.8153842289,"t":1734519600}
{"o":1309.654887941,"h":1340.7987722945,"l":1297.7906638244,"c":1327.2163505458,"v":1287968.6028298889,"t":1734523200}
{"o":1327.2163505458,"h":1336.8622319963,"l":1316.7759004221,"c":1322.6825822869,"v":1218004.6131944384,"t":1734526800}
{"o":1322.6825822869,"h":1333.5874016101,"l":1279.8613344532,"c":1283.4570499937,"v":1505127.5792706113,"t":1734530400}
{"o":1283.4570499937,"h":1303.0605394166,"l":1277.9633769925,"c":1296.7595784373,"v":1595446.2205977223,"t":1734534000}
{"o":1296.7595784373,"h":1301.2414427137,"l":1281.3418745394,"c":1287.5867286181,"v":1633949.1193308034,"t":1734537600}
{"o":1287.5867286181,"h":1376.8096131421,"l":1274.2751039505,"c":1329.9365209926,"v":1623690.7596852086,"t":1734541200}
{"o":1329.9365209926,"h":1338.5863178644,"l":1321.6898854723,"c":1337.6949923087,"v":1601992.3000863157,"t":1734544800}
{"o":1337.6949923087,"h":1340.315487802,"l":1298.7760017216,"c":1299.9927535458,"v":2212719.8339810129,"t":1734548400}
{"o":1299.9927535458,"h":1409.1968014919,"l":1261.8768106032,"c":1372.4179328838,"v":3640920.5374523262,"t":1734552000}
{"o":1372.4179328838,"h":1393.4065363226,"l":1342.4935882677,"c":1383.6409035232,"v":1940377.0952868499,"t":1734555600}
{"o":1383.6409035232,"h":1391.7956328512,"l":1356.2653939721,"c":1367.7203980976,"v":1405716.62925875,"t":1734559200}
{"o":1367.7203980976,"h":1375.5077784625,"l":1346.1737483594,"c":1369.2232635848,"v":1552133.4461619086,"t":1734562800}
{"o":1369.2232635848,"h":1386.3010356514,"l":1362.6899654401,"c":1378.952807597,"v":1539320.1171595457,"t":1734566400}
{"o":1378.952807597,"h":1379.2098548429,"l":1343.7640246115,"c":1346.9843397374,"v":1401909.9414536871,"t":1734570000}
{"o":1346.9843397374,"h":1421.0522181759,"l":1313.7706794134,"c":1420.16224451,"v":2267611.3794721873,"t":1734573600}
{"o":1420.16224451,"h":1456.8102953331,"l":1368.1879890312,"c":1394.634328282,"v":1602748.1479227839,"t":1734577200}
{"o":1394.634328282,"h":1400.8615392277,"l":1382.8048527516,"c":1386.1842707451,"v":1165334.7197477708,"t":1734580800}
{"o":1386.1842707451,"h":1467.5672746119,"l":1369.613539623,"c":1438.3233262868,"v":1172459.6780759725,"t":1734584400}
{"o":1438.3233262868,"h":1448.1374429265,"l":1429.1438885118,"c":1441.4384071683,"v":1450419.8072026663,"t":1734588000}
{"o":1441.4384071683,"h":1457.9990690247,"l":1439.0469733036,"c":1451.6406038247,"v":1348533.6833922723,"t":1734591600}
{"o":1451.6406038247,"h":1451.8184200751,"l":1427.147825121,"c":1430.8168817327,"v":1498745.2546507397,"t":1734595200}
{"o":1430.8168817327,"h":1441.1642657683,"l":1425.5221538677,"c":1439.1616832468,"v":1302262.8135226588,"t":1734598800}
{"o":1439.1616832468,"h":1448.3669006039,"l":1433.4273237811,"c":1441.7162934992,"v":1187492.0101463189,"t":1734602400}
{"o":1441.7162934992,"h":1444.0878524335,"l":1434.8499036689,"c":1442.1223220446,"v":1069258.3378646586,"t":1734606000}
{"o":1442.1223220446,"h":1451.1987460165,"l":1404.6034450201,"c":1413.0957976428,"v":1336676.3392867707,"t":1734609600}
{"o":1413.0957976428,"h":1454.813544448,"l":1407.9968804461,"c":1444.9487311297,"v":1513077.300634684,"t":1734613200}
{"o":1444.9487311297,"h":1464.6770821724,"l":1429.4449910155,"c":1435.4770806502,"v":1954335.7970207909,"t":1734616800}
{"o":1435.4770806502,"h":1435.7900428838,"l":1401.8709727847,"c":1429.2405669251,"v":2264901.1800770541,"t":1734620400}
{"o":1429.2405669251,"h":1541.2538393147,"l":1369.8164207124,"c":1395.9914391319,"v":1912019.7573542241,"t":1734624000}
{"o":1395.9914391319,"h":1396.3022321943,"l":1293.8808575485,"c":1324.0045086297,"v":2366486.4059093711,"t":1734627600}
{"o":1324.0045086297,"h":1337.938908323,"l":1250.6105936224,"c":1307.468413793,"v":3262521.9687644183,"t":1734631200}
{"o":1307.468413793,"h":1318.8162714246,"l":1254.6300910145,"c":1287.1243938971,"v":2810018.2171806041,"t":1734634800}
{"o":1287.1243938971,"h":1314.36312812,"l":1256.1915000137,"c":1299.0169438861,"v":2820759.7955711652,"t":1734638400}
{"o":1299.0169438861,"h":1337.4240370156,"l":1288.5698205525,"c":1307.2653031402,"v":1752245.5847457284,"t":1734642000}
{"o":1307.2653031402,"h":1324.5633037888,"l":1292.6773705525,"c":1322.5478528534,"v":1552917.2193422997,"t":1734645600}
{"o":1322.5478528534,"h":1322.5478528534,"l":1297.5970867408,"c":1301.3073418113,"v":1556517.5473458366,"t":1734649200}
{"o":1301.3073418113,"h":1321.2916517613,"l":1287.5012622103,"c":1311.3908946391,"v":1861056.7559965295,"t":1734652800}
{"o":1311.3908946391,"h":1364.8318384317,"l":1297.6987218623,"c":1345.2317748453,"v":1413866.607226959,"t":1734656400}
{"o":1345.2317748453,"h":1385.5280228852,"l":1317.8839317959,"c":1350.8652521591,"v":1659392.4267580777,"t":1734660000}
{"o":1350.8652521591,"h":1353.3069888301,"l":1333.6425125928,"c":1335.885697704,"v":1239231.7451774622,"t":1734663600}
{"o":1335.885697704,"h":1346.112767362,"l":1324.5744422373,"c":1325.2139958283,"v":1343233.5662821196,"t":1734667200}
{"o":1325.2139958283,"h":1330.0278632466,"l":1306.7519215833,"c":1310.7172488962,"v":1317896.1062007963,"t":1734670800}
{"o":1310.7172488962,"h":1328.9895425885,"l":1279.576898599,"c":1296.974580725,"v":1877088.4218299473,"t":1734674400}
{"o":1296.974580725,"h":1332.8664923568,"l":1296.8150865488,"c":1307.6883961027,"v":1985979.3309385704,"t":1734678000}
{"o":1307.6883961027,"h":1437.9961330982,"l":1178.7712432115,"c":1341.3013777434,"v":2689343.6540421895,"t":1734681600}
{"o":1341.3013777434,"h":1376.8260677152,"l":1315.1508671713,"c":1349.3712387922,"v":2683653.2293129363,"t":1734685200}
{"o":1349.3712387922,"h":1395.3087950661,"l":1302.8572960903,"c":1381.7599619527,"v":2688206.8183209156,"t":1734688800}
{"o":1381.7599619527,"h":1394.4349099506,"l":1325.3892717474,"c":1331.2774062857,"v":2642540.4809339759,"t":1734692400}
{"o":1331.2774062857,"h":1403.8394122428,"l":1329.9332104174,"c":1391.1547969088,"v":2396851.0994266081,"t":1734696000}
{"o":1391.1547969088,"h":1429.263956179,"l":1378.9469470599,"c":1426.287403936,"v":2290796.4751162948,"t":1734699600}
{"o":1426.287403936,"h":1435.2364525984,"l":1410.6753845307,"c":1425.5199672268,"v":1804959.9052252593,"t":1734703200}
{"o":1425.5199672268,"h":1447.6424297238,"l":1418.8019968862,"c":1437.4313993927,"v":1903581.6968055158,"t":1734706800}
{"o":1437.4313993927,"h":1460.4047152557,"l":1425.4362955829,"c":1445.1203746391,"v":2221795.6937149055,"t":1734710400}
{"o":1445.1203746391,"h":1460.8186452948,"l":1438.2457642871,"c":1454.7724538815,"v":1706491.7921257564,"t":1734714000}
{"o":1454.7724538815,"h":1457.7962598864,"l":1431.11927915,"c":1442.6234903737,"v":1573826.6587867448,"t":1734717600}
{"o":1442.6234903737,"h":1463.718953281,"l":1442.4721790285,"c":1451.2777561998,"v":1730444.8809900428,"t":1734721200}
{"o":1451.2777561998,"h":1451.6109963295,"l":1429.9606736743,"c":1439.2405985224,"v":1720598.8578437075,"t":1734724800}
{"o":1439.2405985224,"h":1446.7758409127,"l":1422.6944931879,"c":1445.841858171,"v":1677731.7203484767,"t":1734728400}
{"o":1445.841858171,"h":1459.4285552533,"l":1365.8832427023,"c":1382.7465030218,"v":1320119.7060507436,"t":1734732000}
{"o":1382.7465030218,"h":1396.6044700063,"l":1380.7627574418,"c":1396.6044700063,"v":1336830.3437583358,"t":1734735600}
{"o":1396.6044700063,"h":1400.6324335473,"l":1385.8082544064,"c":1393.6944468545,"v":1541031.5635312414,"t":1734739200}
{"o":1393.6944468545,"h":1411.8849402756,"l":1392.2405592564,"c":1402.2876965547,"v":1729779.7773020028,"t":1734742800}
{"o":1402.2876965547,"h":1406.0270097112,"l":1392.8235117902,"c":1396.0560154921,"v":1723776.2951240989,"t":1734746400}
{"o":1396.0560154921,"h":1399.6157968275,"l":1389.1947517299,"c":1394.7441584644,"v":1692388.2770580659,"t":1734750000}
{"o":1394.7441584644,"h":1639.5318603271,"l":1393.7694967199,"c":1489.877133348,"v":1471637.2761179209,"t":1734753600}
{"o":1489.877133348,"h":1510.8184972929,"l":1487.9014800046,"c":1509.6874220555,"v":1411331.3609547401,"t":1734757200}
{"o":1509.6874220555,"h":1516.8899915525,"l":1417.4526792563,"c":1429.8138287725,"v":1381873.5699858423,"t":1734760800}
{"o":1429.8138287725,"h":1448.9683832959,"l":1367.1851039194,"c":1367.1851039194,"v":1351706.6664503554,"t":1734764400}
{"o":1367.1851039194,"h":1368.9708022074,"l":1352.0864362604,"c":1352.0864362604,"v":1284952.2203553212,"t":1734768000}
{"o":1352.0864362604,"h":1354.8067228551,"l":1337.2453615192,"c":1342.0923228242,"v":1223867.6906423634,"t":1734771600}
{"o":1342.0923228242,"h":1348.2926546404,"l":1333.8150580289,"c":1337.9311815113,"v":1238687.2047344889,"t":1734775200}
{"o":1337.9311815113,"h":1398.7039205906,"l":1322.568436704,"c":1386.7403042371,"v":1294445.4083488432,"t":1734778800}
{"o":1386.7403042371,"h":1388.0500548716,"l":1341.8331345108,"c":1345.1046880457,"v":1728835.3887604284,"t":1734782400}
{"o":1345.1046880457,"h":1356.2383081137,"l":1316.9239293174,"c":1334.2678053738,"v":1993776.4540556273,"t":1734786000}
{"o":1334.2678053738,"h":1349.3532780524,"l":1320.6792699955,"c":1324.3182487166,"v":1554974.7412883174,"t":1734789600}
{"o":1324.3182487166,"h":1403.3761107976,"l":1320.5278541841,"c":1366.7468999506,"v":1558560.5528055523,"t":1734793200}
{"o":1366.7468999506,"h":1372.1873535067,"l":1313.2390151643,"c":1320.2190669292,"v":1660088.24630018,"t":1734796800}
{"o":1320.2190669292,"h":1328.8459233794,"l":1296.0135416802,"c":1320.1183312654,"v":1912025.333036036,"t":1734800400}
{"o":1320.1183312654,"h":1329.1007174806,"l":1288.723692087,"c":1307.5011512286,"v":1640312.7298150768,"t":1734804000}
{"o":1307.5011512286,"h":1308.5206282227,"l":1280.1394620731,"c":1302.3902868705,"v":1660694.2340485088,"t":1734807600}
{"o":1302.3902868705,"h":1315.950274878,"l":1291.0636810353,"c":1303.2981573701,"v":1317932.3959448445,"t":1734811200}
{"o":1303.2981573701,"h":1326.4454236908,"l":1282.3006983649,"c":1314.9669641167,"v":1307993.712178923,"t":1734814800}
{"o":1314.9669641167,"h":1340.9225509865,"l":1304.7580774032,"c":1329.5155789121,"v":1139656.3342400496,"t":1734818400}
{"o":1329.5155789121,"h":1338.7513657537,"l":1310.3828611095,"c":1331.4011192997,"v":1245735.9765640029,"t":1734822000}
{"o":1331.4011192997,"h":1374.611343009,"l":1313.90988644,"c":1348.9885185096,"v":1323102.3155420194,"t":1734825600}
{"o":1348.9885185096,"h":1364.1138417215,"l":1338.4835561552,"c":1355.4794979336,"v":1293430.1887682378,"t":1734829200}
{"o":1355.4794979336,"h":1363.4919339093,"l":1343.295311085,"c":1348.4247492468,"v":1266395.8631274186,"t":1734832800}
{"o":1348.4247492468,"h":1362.8168951672,"l":1338.1042564896,"c":1354.038999549,"v":1228764.1602637416,"t":1734836400}
{"o":1354.038999549,"h":1359.2411515747,"l":1334.1889651419,"c":1334.1889651419,"v":1288680.0345243108,"t":1734840000}
{"o":1334.1889651419,"h":1346.9535054588,"l":1308.4216599343,"c":1328.9110866279,"v":1592673.2971153755,"t":1734843600}
{"o":1328.9110866279,"h":1374.580486477,"l":1324.4250674969,"c":1370.1247117307,"v":1322260.9331628738,"t":1734847200}
{"o":1370.1247117307,"h":1382.3920529079,"l":1366.9145731319,"c":1378.709940129,"v":1241580.14251878,"t":1734850800}
{"o":1378.709940129,"h":1389.5157947368,"l":1375.2328393988,"c":1378.7475005068,"v":1221028.1909884517,"t":1734854400}
{"o":1378.7475005068,"h":1398.0066910731,"l":1359.3553694627,"c":1372.9877663513,"v":1025947.2647458906,"t":1734858000}
{"o":1372.9877663513,"h":1383.3152403265,"l":1370.9896845617,"c":1373.5435643106,"v":1171325.5416738461,"t":1734861600}
{"o":1373.5435643106,"h":1383.9118008427,"l":1371.9566597997,"c":1381.0167752583,"v":1225626.762893921,"t":1734865200}
{"o":1381.0167752583,"h":1390.3669417195,"l":1373.3537053568,"c":1376.0161242555,"v":1190018.6487557148,"t":1734868800}
{"o":1376.0161242555,"h":1412.7307589756,"l":1365.5294043652,"c":1393.2476673191,"v":1266668.021923376,"t":1734872400}
{"o":1393.2476673191,"h":1395.8868363525,"l":1349.3415018956,"c":1349.3415018956,"v":1544377.7826556433,"t":1734876000}
{"o":1349.3415018956,"h":1374.9831576691,"l":1349.3415018956,"c":1370.5565635622,"v":1357508.641484885,"t":1734879600}
{"o":1370.5565635622,"h":1399.6312059688,"l":1360.0648166758,"c":1396.0491934215,"v":1436354.480940786,"t":1734883200}
{"o":1396.0491934215,"h":1398.3460483874,"l":1382.8061649048,"c":1386.372694758,"v":1488087.5596319204,"t":1734886800}
{"o":1386.372694758,"h":1404.0733936222,"l":1382.5748302724,"c":1388.2779213988,"v":1527784.0028630777,"t":1734890400}
{"o":1388.2779213988,"h":1390.6339570121,"l":1356.6226184199,"c":1361.6948618694,"v":1588633.8413940195,"t":1734894000}
{"o":1361.6948618694,"h":1391.6276082616,"l":1349.183559095,"c":1389.8949471414,"v":1576933.7793129948,"t":1734897600}
{"o":1389.8949471414,"h":1413.2644675527,"l":1384.0102640796,"c":1399.7917493444,"v":1338302.6398434555,"t":1734901200}
{"o":1399.7917493444,"h":1406.6909133092,"l":1376.1755821375,"c":1404.7869028124,"v":1414001.1803156578,"t":1734904800}
{"o":1404.7869028124,"h":1411.9266364517,"l":1392.8697061827,"c":1399.0049990215,"v":1301154.9666880786,"t":1734908400}
{"o":1399.0049990215,"h":1399.6336807436,"l":1348.8814791966,"c":1359.8978565189,"v":1349320.6592077883,"t":1734912000}
{"o":1359.8978565189,"h":1381.7822912775,"l":1339.8451903523,"c":1353.3757429069,"v":1599109.2446689166,"t":1734915600}
{"o":1353.3757429069,"h":1366.1025809685,"l":1339.4839086596,"c":1364.3156203555,"v":1416303.0317183258,"t":1734919200}
{"o":1364.3156203555,"h":1577.7791135108,"l":1359.8457964864,"c":1450.637969544,"v":1514305.2225334544,"t":1734922800}
{"o":1450.637969544,"h":1462.3431804231,"l":1395.5474040566,"c":1395.7084463284,"v":1183884.2247639101,"t":1734926400}
{"o":1395.7084463284,"h":1405.2186441174,"l":1382.8582022465,"c":1394.2261785735,"v":1206259.3961566542,"t":1734930000}
{"o":1394.2261785735,"h":1397.9556018776,"l":1369.3255916136,"c":1370.3454599132,"v":1420807.9027487342,"t":1734933600}
{"o":1370.3454599132,"h":1422.3462948708,"l":1362.1877898235,"c":1385.6953175524,"v":1195523.63113286,"t":1734937200}
{"o":1385.6953175524,"h":1458.2849947657,"l":1382.0353674063,"c":1431.7679842998,"v":1126988.4067548821,"t":1734940800}
{"o":1431.7679842998,"h":1449.7838157259,"l":1431.039623483,"c":1435.3367430103,"v":1239039.9968186063,"t":1734944400}
{"o":1435.3367430103,"h":1443.3426061792,"l":1429.8625978317,"c":1438.5111963797,"v":1275736.3192772062,"t":1734948000}
{"o":1438.5111963797,"h":1442.061502373,"l":1424.3527362024,"c":1425.6820853754,"v":1431630.8458081884,"t":1734951600}
{"o":1425.6820853754,"h":1436.8912731906,"l":1419.9097995926,"c":1431.4055871174,"v":1327531.4330482292,"t":1734955200}
{"o":1431.4055871174,"h":1433.1371896978,"l":1407.3780432728,"c":1418.6429399499,"v":1433786.8049653859,"t":1734958800}
{"o":1418.6429399499,"h":1437.2691681953,"l":1408.1650679543,"c":1427.1294818531,"v":1600335.1340477583,"t":1734962400}
{"o":1427.1294818531,"h":1443.0527914416,"l":1402.5100794586,"c":1405.1681820066,"v":1689649.0350247042,"t":1734966000}
{"o":1405.1681820066,"h":1441.4319645054,"l":1400.7557841834,"c":1437.4222832967,"v":1514923.0061094945,"t":1734969600}
{"o":1437.4222832967,"h":1457.2004069421,"l":1429.1479400059,"c":1444.2505771843,"v":1383899.0799697826,"t":1734973200}
{"o":1444.2505771843,"h":1455.537515025,"l":1438.3467699746,"c":1447.9600053382,"v":1096949.8780617523,"t":1734976800}
{"o":1447.9600053382,"h":1483.5355655292,"l":1446.5710632591,"c":1466.0911703675,"v":1227834.2305815232,"t":1734980400}
{"o":1466.0911703675,"h":1499.7369208007,"l":1459.6251575842,"c":1494.8996412777,"v":1185619.2673699311,"t":1734984000}
{"o":1494.8996412777,"h":1513.6740082869,"l":1484.4837732378,"c":1487.3184014799,"v":1475102.9574082347,"t":1734987600}
{"o":1487.3184014799,"h":1507.4882267601,"l":1484.0329074251,"c":1506.0928109089,"v":1173565.5290200235,"t":1734991200}
{"o":1506.0928109089,"h":1507.8190688768,"l":1352.2437294851,"c":1371.879728881,"v":1154516.0954134946,"t":1734994800}
{"o":1371.879728881,"h":1396.2250352659,"l":1359.1950011428,"c":1392.2696449656,"v":1042358.4125665539,"t":1734998400}
{"o":1392.2696449656,"h":1395.4636552968,"l":1374.2511704156,"c":1375.4423538219,"v":976260.9400732539,"t":1735002000}
{"o":1375.4423538219,"h":1389.3259505846,"l":1363.8760327186,"c":1376.8343323269,"v":1036880.437442363,"t":1735005600}
{"o":1376.8343323269,"h":1393.0161698359,"l":1376.5778853997,"c":1392.1111679619,"v":927427.2752328848,"t":1735009200}
{"o":1392.1111679619,"h":1400.9072504611,"l":1386.957695348,"c":1398.8103976636,"v":910871.1376675456,"t":1735012800}
{"o":1398.8103976636,"h":1405.9082354635,"l":1393.1746221346,"c":1405.4108125488,"v":892820.4495919199,"t":1735016400}
{"o":1405.4108125488,"h":1406.6160460519,"l":1379.6079244881,"c":1381.5305739416,"v":793479.77529641,"t":1735020000}
{"o":1381.5305739416,"h":1393.6629887509,"l":1376.3115493716,"c":1390.5683690688,"v":746543.2406869499,"t":1735023600}
{"o":1390.5683690688,"h":1426.4511174338,"l":1386.8570546195,"c":1416.836228093,"v":980476.841937169,"t":1735027200}
{"o":1416.836228093,"h":1443.7931805047,"l":1405.0025888514,"c":1432.7112280836,"v":1032848.8226807299,"t":1735030800}
{"o":1432.7112280836,"h":1435.7426377496,"l":1417.9316471439,"c":1418.7066738068,"v":1145021.577562331,"t":1735034400}
{"o":1418.7066738068,"h":1438.0138542171,"l":1417.3218095376,"c":1435.6366454394,"v":1162524.9767387642,"t":1735038000}
{"o":1435.6366454394,"h":1438.6971233987,"l":1423.1865385331,"c":1425.2078773235,"v":1002615.0677253881,"t":1735041600}
{"o":1425.2078773235,"h":1457.0426985493,"l":1422.7841989082,"c":1454.6735676773,"v":1185742.0198661857,"t":1735045200}
{"o":1454.6735676773,"h":1456.8348672,"l":1442.9795653195,"c":1447.2655275345,"v":1247415.5060758786,"t":1735048800}
{"o":1447.2655275345,"h":1481.8649913491,"l":1441.5424969823,"c":1472.3261458807,"v":1347012.1203970383,"t":1735052400}
{"o":1472.3261458807,"h":1506.9170909879,"l":1456.0362363604,"c":1484.8496522649,"v":1195262.8690747833,"t":1735056000}
{"o":1484.8496522649,"h":1497.0847612368,"l":1472.5987049426,"c":1492.6219892535,"v":1130529.9883182072,"t":1735059600}
{"o":1492.6219892535,"h":1506.9625492604,"l":1486.1425443102,"c":1491.149737121,"v":1203979.1605472807,"t":1735063200}
{"o":1491.149737121,"h":1493.9328811474,"l":1478.2622488122,"c":1481.7689649493,"v":1108216.4087919139,"t":1735066800}
{"o":1481.7689649493,"h":1483.82563477,"l":1465.8466449376,"c":1476.193417585,"v":1101671.5326228151,"t":1735070400}
{"o":1476.193417585,"h":1501.9489131402,"l":1473.0645001294,"c":1492.3545779401,"v":978061.9739796091,"t":1735074000}
{"o":1492.3545779401,"h":1499.7104840314,"l":1488.1934747277,"c":1494.2408655621,"v":922318.7076480524,"t":1735077600}
{"o":1494.2408655621,"h":1505.0649617242,"l":1486.999005174,"c":1495.3033441836,"v":907421.4344018808,"t":1735081200}
{"o":1495.3033441836,"h":1501.5639029474,"l":1490.0448629478,"c":1498.2880762092,"v":1013053.2044431227,"t":1735084800}
{"o":1498.2880762092,"h":1549.6735142054,"l":1356.3900394067,"c":1527.9516937348,"v":1329342.309491355,"t":1735088400}
{"o":1527.9516937348,"h":1547.9979708646,"l":1527.4459505623,"c":1545.8229439423,"v":1162753.3171336411,"t":1735092000}
{"o":1545.8229439423,"h":1552.2107694708,"l":1504.932769268,"c":1507.1656477747,"v":918418.2389734872,"t":1735095600}
{"o":1507.1656477747,"h":1508.8626514721,"l":1496.6514957212,"c":1503.4440594736,"v":765050.5311502105,"t":1735099200}
{"o":1503.4440594736,"h":1508.4627301285,"l":1485.8744379993,"c":1493.0602806623,"v":715290.1393371726,"t":1735102800}
{"o":1493.0602806623,"h":1502.1142076409,"l":1483.4747185151,"c":1488.9479608939,"v":754469.0552245448,"t":1735106400}
{"o":1488.9479608939,"h":1496.1889080894,"l":1468.4657304586,"c":1483.8742948048,"v":706457.4855867835,"t":1735110000}
{"o":1483.8742948048,"h":1490.8672894515,"l":1478.3704670508,"c":1481.9183234859,"v":765874.5093634492,"t":1735113600}
{"o":1481.9183234859,"h":1488.1753078146,"l":1478.1016146851,"c":1482.9617186777,"v":600419.0389279284,"t":1735117200}
{"o":1482.9617186777,"h":1509.334077973,"l":1471.5439312434,"c":1478.5013539368,"v":798561.4421302815,"t":1735120800}
{"o":1478.5013539368,"h":1483.6010092539,"l":1461.287189988,"c":1466.5772584753,"v":687062.2962158904,"t":1735124400}
{"o":1466.5772584753,"h":1474.4993711096,"l":1461.0201688135,"c":1468.5725364915,"v":776323.348898154,"t":1735128000}
{"o":1468.5725364915,"h":1476.193429418,"l":1467.2581302619,"c":1475.4188031342,"v":651506.2838669065,"t":1735131600}
{"o":1475.4188031342,"h":1493.7441811661,"l":1474.7027273082,"c":1489.8941773761,"v":782638.4540221707,"t":1735135200}
{"o":1489.8941773761,"h":1490.5434595966,"l":1475.0010303413,"c":1484.8374679899,"v":859294.8429733863,"t":1735138800}
{"o":1484.8374679899,"h":1489.0032968669,"l":1468.6022550795,"c":1478.7688878569,"v":1019496.5029420408,"t":1735142400}
{"o":1478.7688878569,"h":1489.2577253714,"l":1472.00920788,"c":1489.0349698568,"v":927231.0815219622,"t":1735146000}
{"o":1489.0349698568,"h":1492.3499412499,"l":1478.6654889204,"c":1484.5814442417,"v":730073.2915040093,"t":1735149600}
{"o":1484.5814442417,"h":1505.2720034102,"l":1484.0412856984,"c":1491.6988625455,"v":795558.1239165162,"t":1735153200}
{"o":1491.6988625455,"h":1498.6336255687,"l":1480.4496151225,"c":1483.3914397391,"v":840733.3731695664,"t":1735156800}
{"o":1483.3914397391,"h":1488.0065709345,"l":1468.7626149269,"c":1471.0686559398,"v":883962.8233538246,"t":1735160400}
{"o":1471.0686559398,"h":1477.6857786398,"l":1464.8684338796,"c":1473.6863165946,"v":811532.6041521786,"t":1735164000}
{"o":1473.6863165946,"h":1482.0060640756,"l":1472.3997281856,"c":1479.0001004192,"v":753807.7833724023,"t":1735167600}
{"o":1479.0001004192,"h":1499.6209576037,"l":1469.6385987789,"c":1473.7839499258,"v":904638.9634996883,"t":1735171200}
{"o":1473.7839499258,"h":1484.0634729071,"l":1469.902262612,"c":1474.7837180394,"v":911657.6200528446,"t":1735174800}
{"o":1474.7837180394,"h":1491.6009524287,"l":1447.0012379889,"c":1455.2461925701,"v":935909.1355506447,"t":1735178400}
{"o":1455.2461925701,"h":1458.9377624673,"l":1444.68894778,"c":1451.7026538785,"v":1118639.7008907704,"t":1735182000}
{"o":1451.7026538785,"h":1469.8359512226,"l":1429.0155762765,"c":1459.1585207011,"v":1176643.2062073553,"t":1735185600}
{"o":1459.1585207011,"h":1462.4566270944,"l":1450.0329675026,"c":1454.8770975107,"v":935270.340664994,"t":1735189200}
{"o":1454.8770975107,"h":1458.6537774865,"l":1434.7715855563,"c":1450.4617807005,"v":1059310.395410697,"t":1735192800}
{"o":1450.4617807005,"h":1464.6832844721,"l":1437.9175088997,"c":1446.1737715441,"v":911080.2837818824,"t":1735196400}
{"o":1446.1737715441,"h":1497.0233166645,"l":1408.960369533,"c":1460.4069280346,"v":1504806.5868982128,"t":1735200000}
{"o":1460.4069280346,"h":1489.5601666597,"l":1459.0189346673,"c":1482.6442484851,"v":917832.9171071735,"t":1735203600}
{"o":1482.6442484851,"h":1496.7293841279,"l":1469.4423781771,"c":1487.1175632338,"v":810305.549470279,"t":1735207200}
{"o":1487.1175632338,"h":1502.6270888859,"l":1486.4808523939,"c":1493.6744615223,"v":840889.1805023132,"t":1735210800}
{"o":1493.6744615223,"h":1496.3929180715,"l":1485.260884791,"c":1487.6567242486,"v":895108.4592481079,"t":1735214400}
{"o":1487.6567242486,"h":1494.0053109054,"l":1473.5655631162,"c":1488.4749354434,"v":909738.0050009812,"t":1735218000}
{"o":1488.4749354434,"h":1496.8058441898,"l":1476.6571943263,"c":1484.8218471519,"v":1171418.4292011738,"t":1735221600}
{"o":1484.8218471519,"h":1495.6190514083,"l":1479.3638611041,"c":1485.629583961,"v":1099400.9858723949,"t":1735225200}
{"o":1485.629583961,"h":1503.7046831074,"l":1482.5159691644,"c":1500.7884909899,"v":1103920.4480379014,"t":1735228800}
{"o":1500.7884909899,"h":1501.3175133332,"l":1475.3966783107,"c":1482.1811110655,"v":1109344.0258359776,"t":1735232400}
{"o":1482.1811110655,"h":1514.4910079288,"l":1475.4022445479,"c":1513.7969531039,"v":916190.8625283272,"t":1735236000}
{"o":1513.7969531039,"h":1515.2260423837,"l":1497.5376246912,"c":1512.3170191531,"v":790063.2181595743,"t":1735239600}
{"o":1512.3170191531,"h":1517.4458225476,"l":1495.5488575067,"c":1506.021944282,"v":913262.3235425674,"t":1735243200}
{"o":1506.021944282,"h":1518.417598051,"l":1491.6697062014,"c":1514.7773070479,"v":971619.2076790227,"t":1735246800}
{"o":1514.7773070479,"h":1519.6443285263,"l":1509.4334161506,"c":1511.457769369,"v":839056.5086098862,"t":1735250400}
{"o":1511.457769369,"h":1513.0109345717,"l":1495.9173120237,"c":1506.6581947484,"v":859887.3599868227,"t":1735254000}
{"o":1506.6581947484,"h":1513.4074747501,"l":1496.927740113,"c":1511.2662723323,"v":900959.4043674886,"t":1735257600}
{"o":1511.2662723323,"h":1592.3488987409,"l":1464.7914418681,"c":1489.0334246534,"v":755845.2883431831,"t":1735261200}
{"o":1489.0334246534,"h":1499.7590970902,"l":1481.9507511202,"c":1487.7063131823,"v":779563.550365979,"t":1735264800}
{"o":1487.7063131823,"h":1495.8156862686,"l":1484.2607282696,"c":1492.511249393,"v":745017.8852055038,"t":1735268400}
{"o":1492.511249393,"h":1510.5428007672,"l":1492.1408263923,"c":1495.4092479863,"v":763147.4926693661,"t":1735272000}
{"o":1495.4092479863,"h":1497.5184556938,"l":1466.637942283,"c":1490.6701559023,"v":804524.1483082683,"t":1735275600}
{"o":1490.6701559023,"h":1504.6667839719,"l":1490.6701559023,"c":1504.3610933269,"v":810381.0856843749,"t":1735279200}
{"o":1504.3610933269,"h":1506.0715633709,"l":1463.7902432914,"c":1470.5958455696,"v":1022726.6998260407,"t":1735282800}
{"o":1470.5958455696,"h":1500.3481052805,"l":1435.3442952317,"c":1453.3892575793,"v":1000863.8163869373,"t":1735286400}
{"o":1453.3892575793,"h":1494.9109346441,"l":1452.4163711973,"c":1484.8399692134,"v":1300951.2515217348,"t":1735290000}
{"o":1484.8399692134,"h":1489.863374162,"l":1452.8728052474,"c":1468.7287675089,"v":861281.2491066502,"t":1735293600}
{"o":1468.7287675089,"h":1472.7422940795,"l":1462.0969551247,"c":1471.5304898222,"v":827013.268665984,"t":1735297200}
{"o":1471.5304898222,"h":1472.2982942828,"l":1465.1210361658,"c":1467.5462438693,"v":808209.2532208271,"t":1735300800}
{"o":1467.5462438693,"h":1469.2095029947,"l":1453.7929260934,"c":1457.1511346114,"v":833146.7081482019,"t":1735304400}
{"o":1457.1511346114,"h":1464.0122735231,"l":1431.5911060042,"c":1447.421219197,"v":1048704.5242180678,"t":1735308000}
{"o":1447.421219197,"h":1448.8507126251,"l":1412.5745801157,"c":1422.2573457145,"v":1277524.5689087852,"t":1735311600}
{"o":1422.2573457145,"h":1426.2689841554,"l":1409.0678919014,"c":1425.1900069122,"v":1150148.8973051396,"t":1735315200}
{"o":1425.1900069122,"h":1440.8180139646,"l":1410.600691426,"c":1438.162688131,"v":1100025.8948588665,"t":1735318800}
{"o":1438.162688131,"h":1446.8261999268,"l":1434.3154063696,"c":1444.7946461192,"v":806068.049560477,"t":1735322400}
{"o":1444.7946461192,"h":1447.172177392,"l":1427.3561008043,"c":1443.8002389981,"v":877604.7359094835,"t":1735326000}
{"o":1443.8002389981,"h":1444.6058667172,"l":1424.4243088699,"c":1436.6902836928,"v":866644.4423843641,"t":1735329600}
{"o":1436.6902836928,"h":1438.6213683626,"l":1426.3029577673,"c":1427.1589253648,"v":809409.5915376798,"t":1735333200}
{"o":1427.1589253648,"h":1436.1557614999,"l":1421.5175579724,"c":1428.1314553395,"v":755211.6239431987,"t":1735336800}
{"o":1428.1314553395,"h":1430.3022624889,"l":1414.7938685237,"c":1423.5074623465,"v":800856.8918438207,"t":1735340400}
{"o":1423.5074623465,"h":1433.490572706,"l":1422.2106083089,"c":1430.8851036243,"v":919263.6139312958,"t":1735344000}
{"o":1430.8851036243,"h":1444.2184892784,"l":1423.9717424897,"c":1431.2983019319,"v":847048.9283765183,"t":1735347600}
{"o":1431.2983019319,"h":1440.4287023321,"l":1411.798319443,"c":1422.0183539187,"v":853391.1143525466,"t":1735351200}
{"o":1422.0183539187,"h":1435.697325662,"l":1420.2829683373,"c":1429.0205343361,"v":817910.7865718168,"t":1735354800}
{"o":1429.0205343361,"h":1431.3944500355,"l":1423.4972600334,"c":1424.7128735191,"v":655046.8882343582,"t":1735358400}
{"o":1424.7128735191,"h":1438.6156034888,"l":1417.9373336953,"c":1435.4841980496,"v":679940.8624134761,"t":1735362000}
{"o":1435.4841980496,"h":1437.5777990263,"l":1429.4871438882,"c":1434.1545027212,"v":654281.5986060534,"t":1735365600}
{"o":1434.1545027212,"h":1439.2457154336,"l":1427.8655037856,"c":1429.8577189882,"v":674468.1434358798,"t":1735369200}
{"o":1429.8577189882,"h":1439.9742487009,"l":1421.517934105,"c":1439.0097921363,"v":666432.00209851,"t":1735372800}
{"o":1439.0097921363,"h":1448.9886159374,"l":1437.3850722486,"c":1439.0002211286,"v":661363.9819000331,"t":1735376400}
{"o":1439.0002211286,"h":1441.3669957951,"l":1433.1303398447,"c":1435.3452890505,"v":680255.7486548598,"t":1735380000}
{"o":1435.3452890505,"h":1457.3529867517,"l":1435.0679684327,"c":1446.0601142367,"v":736705.2295605412,"t":1735383600}
{"o":1446.0601142367,"h":1455.2873250396,"l":1440.6326697126,"c":1443.0902203868,"v":733898.2412729283,"t":1735387200}
{"o":1443.0902203868,"h":1456.4940112833,"l":1442.6320876722,"c":1453.9680598482,"v":880588.6224809536,"t":1735390800}
{"o":1453.9680598482,"h":1471.7897446956,"l":1448.3059188083,"c":1465.6877264166,"v":1161141.1486549231,"t":1735394400}
{"o":1465.6877264166,"h":1477.5145431306,"l":1434.638960715,"c":1465.0159498943,"v":1011442.0068544946,"t":1735398000}
{"o":1465.0159498943,"h":1483.7760664692,"l":1460.6919708533,"c":1483.484067153,"v":1021566.7394634475,"t":1735401600}
{"o":1483.484067153,"h":1506.8880026549,"l":1446.5817818893,"c":1463.3004636484,"v":1060724.8525188696,"t":1735405200}
{"o":1463.3004636484,"h":1472.9115140814,"l":1453.4823387096,"c":1455.2262635584,"v":945203.0312583382,"t":1735408800}
{"o":1455.2262635584,"h":1458.3566019641,"l":1452.4365409798,"c":1455.9112860693,"v":878468.4643476037,"t":1735412400}
{"o":1455.9112860693,"h":1457.7254661965,"l":1427.610938988,"c":1437.8452790543,"v":718032.8124764734,"t":1735416000}
{"o":1437.8452790543,"h":1447.8504628371,"l":1435.1507652269,"c":1446.7869586922,"v":760208.5648527889,"t":1735419600}
{"o":1446.7869586922,"h":1466.4710499307,"l":1443.6732108854,"c":1452.32223294,"v":850801.3329581433,"t":1735423200}
{"o":1452.32223294,"h":1457.6986815487,"l":1445.604183864,"c":1454.7184003031,"v":937186.8104866825,"t":1735426800}
{"o":1454.7184003031,"h":1456.2211785199,"l":1441.6871730191,"c":1443.5451288652,"v":932336.4301756279,"t":1735430400}
{"o":1443.5451288652,"h":1447.3252875237,"l":1421.3533489214,"c":1431.7330709346,"v":827395.2115776491,"t":1735434000}
{"o":1431.7330709346,"h":1447.8444114305,"l":1430.3160434232,"c":1439.8390665729,"v":790253.1895397725,"t":1735437600}
{"o":1439.8390665729,"h":1449.2984284624,"l":1436.4631343283,"c":1447.8927971773,"v":1069203.1722769239,"t":1735441200}
{"o":642.0246329982,"h":662.1497989105,"l":611.4590669909,"c":641.9733393126,"v":380155.7770190337,"t":1728244800}
{"o":641.9733393126,"h":657.3567860806,"l":593.4947800409,"c":638.1151116102,"v":392220.4570027255,"t":1728248400}
{"o":638.1151116102,"h":674.2189481008,"l":588.7249553278,"c":664.7108436481,"v":357899.5850234181,"t":1728252000}
{"o":664.7108436481,"h":671.1368360431,"l":593.531994588,"c":661.1457537966,"v":430112.5334137317,"t":1728255600}
{"o":661.1457537966,"h":674.4498970199,"l":658.6062382984,"c":673.6011715606,"v":687385.8222378105,"t":1728259200}
{"o":673.6011715606,"h":679.1110142116,"l":671.1180883102,"c":678.8506295613,"v":603145.9431759345,"t":1728262800}
{"o":678.8506295613,"h":681.4956652757,"l":673.3305520327,"c":674.7782055485,"v":510915.0757243732,"t":1728266400}
{"o":674.7782055485,"h":677.6090673767,"l":672.8056161198,"c":676.6527833072,"v":525001.7763133823,"t":1728270000}
{"o":676.6527833072,"h":679.349369423,"l":637.0484851717,"c":637.2767034932,"v":350937.4378112106,"t":1728273600}
{"o":637.2767034932,"h":639.4817724798,"l":633.7304399982,"c":634.0655270496,"v":351732.2192520947,"t":1728277200}
{"o":634.0655270496,"h":647.9221695787,"l":633.4792687243,"c":647.9221695787,"v":363373.4665504733,"t":1728280800}
{"o":647.9221695787,"h":647.9221695787,"l":640.8517213188,"c":641.4756086627,"v":487052.2892122161,"t":1728284400}
{"o":641.4756086627,"h":646.4765737106,"l":641.0104305117,"c":643.0902726763,"v":425854.2072554424,"t":1728288000}
{"o":643.0902726763,"h":644.1960059039,"l":635.7036830137,"c":638.5884235161,"v":443106.3606669757,"t":1728291600}
{"o":638.5884235161,"h":653.5468530404,"l":632.9768959256,"c":650.2319146612,"v":383018.7337353702,"t":1728295200}
{"o":650.2319146612,"h":653.5532604063,"l":645.5155079782,"c":653.3451296401,"v":405773.9351883141,"t":1728298800}
{"o":653.3451296401,"h":653.597836966,"l":648.514110123,"c":649.5487915931,"v":498334.4029959007,"t":1728302400}
{"o":649.5487915931,"h":656.0352188665,"l":648.890327613,"c":655.682854184,"v":564252.2182743171,"t":1728306000}
{"o":655.682854184,"h":685.1561145388,"l":648.2773420068,"c":677.1038809521,"v":933578.0110301331,"t":1728309600}
{"o":677.1038809521,"h":677.2800043653,"l":667.4267341341,"c":668.9834175504,"v":725753.8278050288,"t":1728313200}
{"o":668.9834175504,"h":672.2528273279,"l":664.8308456715,"c":671.1444265107,"v":698738.010775558,"t":1728316800}
{"o":671.1444265107,"h":686.8136044756,"l":667.3878985748,"c":685.7047806064,"v":534715.2621950485,"t":1728320400}
{"o":685.7047806064,"h":691.5550240823,"l":665.3777345449,"c":666.0106420602,"v":790256.4096524067,"t":1728324000}
{"o":666.0106420602,"h":673.5934433382,"l":665.6423095841,"c":672.3635666852,"v":581330.3253611351,"t":1728327600}
{"o":672.3635666852,"h":673.2722339874,"l":665.3934725381,"c":665.9848855139,"v":609022.2426665071,"t":1728331200}
{"o":665.9848855139,"h":672.127921515,"l":662.1201990415,"c":671.231390697,"v":392019.308817406,"t":1728334800}
{"o":671.231390697,"h":671.5594192206,"l":659.6006337565,"c":660.6016916313,"v":458001.3785611988,"t":1728338400}
{"o":660.6016916313,"h":665.7673452511,"l":655.9375833145,"c":658.1877192678,"v":686950.6048637916,"t":1728342000}
{"o":658.1877192678,"h":663.1916096627,"l":656.0757180508,"c":661.8102288433,"v":612701.5652469171,"t":1728345600}
{"o":661.8102288433,"h":664.874742423,"l":657.7608719191,"c":663.3183129686,"v":455183.0212988291,"t":1728349200}
{"o":663.3183129686,"h":665.498229479,"l":658.5707570863,"c":664.5722554792,"v":457975.0747098433,"t":1728352800}
{"o":664.5722554792,"h":771.605037341,"l":660.7082269117,"c":734.3933406422,"v":387543.0304394737,"t":1728356400}
{"o":734.3933406422,"h":926.6442299552,"l":693.2167509492,"c":726.427870802,"v":417835.0670479593,"t":1728360000}
{"o":726.427870802,"h":1027.9405658552,"l":708.749692716,"c":724.9856042341,"v":447877.0369302242,"t":1728363600}
{"o":724.9856042341,"h":728.0968253713,"l":717.3870419518,"c":726.4946970355,"v":440926.422446419,"t":1728367200}
{"o":726.4946970355,"h":726.5612901362,"l":715.6861190036,"c":721.6313297881,"v":459765.7562780982,"t":1728370800}
{"o":721.6313297881,"h":725.0353314785,"l":697.3345411437,"c":711.277255087,"v":395418.6979588114,"t":1728374400}
{"o":711.277255087,"h":716.2780991499,"l":707.9781073764,"c":714.8578014539,"v":369487.5538445776,"t":1728378000}
{"o":714.8578014539,"h":717.9852482662,"l":712.8471773081,"c":716.7725664349,"v":347166.4909395938,"t":1728381600}
{"o":716.7725664349,"h":719.7940609807,"l":715.8203181693,"c":718.8458141959,"v":331266.7931630809,"t":1728385200}
{"o":718.8458141959,"h":719.1991345324,"l":712.5025550749,"c":712.8928488696,"v":376617.4294976499,"t":1728388800}
{"o":712.8928488696,"h":721.5491993324,"l":697.5486608329,"c":708.7800342389,"v":499082.7649497003,"t":1728392400}
{"o":708.7800342389,"h":711.6631005829,"l":696.3303251634,"c":704.3915728347,"v":700026.6010747299,"t":1728396000}
{"o":704.3915728347,"h":705.7243592098,"l":690.1985975977,"c":698.2799024917,"v":704771.2972929042,"t":1728399600}
{"o":698.2799024917,"h":703.4930308682,"l":693.0398041291,"c":702.743819739,"v":611638.2266285605,"t":1728403200}
{"o":702.743819739,"h":703.7694744546,"l":695.3686847392,"c":700.7277072023,"v":531321.0074215044,"t":1728406800}
{"o":700.7277072023,"h":703.5038321269,"l":694.1987035915,"c":698.7747956405,"v":510431.3175150065,"t":1728410400}
{"o":698.7747956405,"h":704.3907527002,"l":695.3654540021,"c":702.5060261874,"v":568872.3687048905,"t":1728414000}
{"o":702.5060261874,"h":706.2339758505,"l":700.8569782069,"c":706.2339758505,"v":491440.764896505,"t":1728417600}
{"o":706.2339758505,"h":707.4227883202,"l":703.9368442104,"c":705.0185993585,"v":522855.3023338178,"t":1728421200}
{"o":705.0185993585,"h":705.2813533542,"l":699.9889395774,"c":700.54036437,"v":533062.014183642,"t":1728424800}
{"o":700.54036437,"h":702.2848818103,"l":697.519940836,"c":701.9139774921,"v":362731.1070848905,"t":1728428400}
{"o":701.9139774921,"h":705.2452708023,"l":699.6600921287,"c":705.219721274,"v":533008.658125653,"t":1728432000}
{"o":705.219721274,"h":710.7774066775,"l":703.9487573444,"c":707.7399260211,"v":823904.9235844576,"t":1728435600}
{"o":707.7399260211,"h":708.4084686157,"l":703.4244354123,"c":703.9594907113,"v":489387.0295763336,"t":1728439200}
{"o":703.9594907113,"h":706.9726517656,"l":701.6397453896,"c":703.7595647341,"v":444367.4601270892,"t":1728442800}
{"o":703.7595647341,"h":704.4673909922,"l":699.8955204825,"c":700.9058230285,"v":358821.1054710145,"t":1728446400}
{"o":700.9058230285,"h":705.6494655959,"l":699.212064123,"c":704.7276888833,"v":400901.4408317768,"t":1728450000}
{"o":704.7276888833,"h":705.3326482351,"l":700.6878568208,"c":701.8864025343,"v":540976.8397450567,"t":1728453600}
{"o":701.8864025343,"h":714.1656231696,"l":697.5949616124,"c":711.9629710499,"v":402501.3307802337,"t":1728457200}
{"o":711.9629710499,"h":713.723643665,"l":708.6825825921,"c":710.8741219185,"v":374029.33175879,"t":1728460800}
{"o":710.8741219185,"h":712.7955556147,"l":709.592292835,"c":712.3015867051,"v":411216.9715147021,"t":1728464400}
{"o":712.3015867051,"h":713.3282917711,"l":708.3165706713,"c":709.3295047216,"v":403398.2296496001,"t":1728468000}
{"o":709.3295047216,"h":712.5812401502,"l":708.8110359741,"c":712.0909074921,"v":380815.7484647161,"t":1728471600}
{"o":712.0909074921,"h":712.7315341237,"l":701.837816636,"c":705.2438702148,"v":550809.7744300922,"t":1728475200}
{"o":705.2438702148,"h":727.8008365692,"l":697.4153387883,"c":722.3204657497,"v":690548.3557538957,"t":1728478800}
{"o":722.3204657497,"h":727.2731013712,"l":720.205877699,"c":723.3760214899,"v":621350.1329963342,"t":1728482400}
{"o":723.3760214899,"h":732.7285660964,"l":723.3362595045,"c":731.323883927,"v":587115.9579926268,"t":1728486000}
{"o":731.323883927,"h":731.564215631,"l":708.1723300231,"c":709.6932579543,"v":703987.3740749838,"t":1728489600}
{"o":709.6932579543,"h":755.0294348628,"l":707.3423503752,"c":735.6974151307,"v":653357.9968685987,"t":1728493200}
{"o":735.6974151307,"h":737.0518076075,"l":728.935773734,"c":732.6192673613,"v":709356.4904977606,"t":1728496800}
{"o":732.6192673613,"h":735.5376001464,"l":727.2039553892,"c":735.0392752376,"v":710790.7356202406,"t":1728500400}
{"o":735.0392752376,"h":735.0662508234,"l":722.811515851,"c":723.4796879218,"v":814421.3609022137,"t":1728504000}
{"o":723.4796879218,"h":730.1334510152,"l":722.5675277524,"c":728.707177147,"v":514947.8843290118,"t":1728507600}
{"o":728.707177147,"h":758.7224707362,"l":725.332342792,"c":751.3277933296,"v":573333.5575930576,"t":1728511200}
{"o":751.3277933296,"h":754.1675769988,"l":750.8642588908,"c":752.2608052582,"v":301455.0274929726,"t":1728514800}
{"o":752.2608052582,"h":756.0167632913,"l":738.9655202623,"c":743.4037203638,"v":469195.9113525522,"t":1728518400}
{"o":743.4037203638,"h":764.3328543867,"l":733.7875554353,"c":761.7573431043,"v":450995.0156814852,"t":1728522000}
{"o":761.7573431043,"h":764.8288237689,"l":761.030047132,"c":763.6418248077,"v":410558.9545106399,"t":1728525600}
{"o":763.6418248077,"h":781.252684717,"l":762.190874696,"c":775.0596254936,"v":322784.1813147033,"t":1728529200}
{"o":775.0596254936,"h":777.587539769,"l":762.6427612619,"c":763.7389787706,"v":322233.9336916361,"t":1728532800}
{"o":763.7389787706,"h":768.9914282807,"l":761.6417313504,"c":767.6233946285,"v":402176.353475499,"t":1728536400}
{"o":767.6233946285,"h":768.3498005927,"l":765.1968021038,"c":767.0705644828,"v":348161.6365843627,"t":1728540000}
{"o":767.0705644828,"h":767.237955686,"l":762.7938597149,"c":762.7938597149,"v":375880.6505421688,"t":1728543600}
{"o":762.7938597149,"h":765.292534457,"l":756.636834814,"c":756.99313027,"v":402017.3035891231,"t":1728547200}
{"o":756.99313027,"h":764.952561539,"l":740.6899377369,"c":762.7839171713,"v":415671.1288500546,"t":1728550800}
{"o":762.7839171713,"h":769.5384025913,"l":762.2012102504,"c":768.5408829148,"v":373756.6582153764,"t":1728554400}
{"o":768.5408829148,"h":773.936187158,"l":767.2223180316,"c":773.5348382293,"v":383024.3665471054,"t":1728558000}
{"o":773.5348382293,"h":775.4007751869,"l":761.4666218002,"c":765.9383591132,"v":653011.5883226859,"t":1728561600}
{"o":765.9383591132,"h":772.4350613096,"l":756.4028201971,"c":760.9204585573,"v":604740.423343253,"t":1728565200}
{"o":760.9204585573,"h":817.5214418279,"l":750.4608743297,"c":787.7744520457,"v":642807.9021165643,"t":1728568800}
{"o":787.7744520457,"h":794.8558284275,"l":769.133571654,"c":778.9062183552,"v":532674.5809783771,"t":1728572400}
{"o":778.9062183552,"h":781.2075630078,"l":773.55691172,"c":775.1983541998,"v":546055.6440730627,"t":1728576000}
{"o":775.1983541998,"h":777.7617694373,"l":766.2311807952,"c":767.4642388634,"v":633706.4845527589,"t":1728579600}
{"o":767.4642388634,"h":771.2392228595,"l":760.8793667079,"c":770.8882224467,"v":812992.104585954,"t":1728583200}
{"o":770.8882224467,"h":776.3275293953,"l":769.0382983807,"c":775.8745553269,"v":570123.4136098418,"t":1728586800}
{"o":775.8745553269,"h":779.8968277172,"l":770.4593174243,"c":772.9220094769,"v":520530.8857401543,"t":1728590400}
{"o":772.9220094769,"h":779.2482858572,"l":771.1846517928,"c":778.8978083821,"v":438476.8776754241,"t":1728594000}
{"o":778.8978083821,"h":782.4383655094,"l":774.0796183879,"c":778.6869924976,"v":478769.6330291968,"t":1728597600}
{"o":778.6869924976,"h":781.7855975227,"l":778.6234219712,"c":781.4101274153,"v":420499.891098097,"t":1728601200}
{"o":781.4101274153,"h":829.7815136686,"l":780.2075805155,"c":787.3087258421,"v":554894.4171121905,"t":1728604800}
{"o":787.3087258421,"h":793.3242043375,"l":782.9550351122,"c":791.5581635141,"v":516972.2633535332,"t":1728608400}
{"o":791.5581635141,"h":796.3134022781,"l":788.8608707424,"c":795.4408545707,"v":381756.5615751912,"t":1728612000}
{"o":795.4408545707,"h":799.1611489977,"l":795.2526040292,"c":795.2526040292,"v":404852.9701749536,"t":1728615600}
{"o":795.2526040292,"h":797.0650948893,"l":793.7165969762,"c":796.8282641733,"v":341717.8989473396,"t":1728619200}
{"o":796.8282641733,"h":798.5292646405,"l":795.3148072575,"c":795.8974096744,"v":322152.215929354,"t":1728622800}
{"o":795.8974096744,"h":801.4384433553,"l":795.8097102704,"c":799.4291606288,"v":405731.7337225279,"t":1728626400}
{"o":799.4291606288,"h":802.3736762708,"l":796.7263928947,"c":797.2296039005,"v":369246.8619573101,"t":1728630000}
{"o":797.2296039005,"h":800.0682021926,"l":796.0072857693,"c":798.6634084753,"v":349140.5833263794,"t":1728633600}
{"o":798.6634084753,"h":803.5819344145,"l":798.592016081,"c":802.7686442449,"v":426687.8647687417,"t":1728637200}
{"o":802.7686442449,"h":806.8504379104,"l":757.6585074699,"c":758.943495907,"v":433368.8150041708,"t":1728640800}
{"o":758.943495907,"h":761.1818879238,"l":756.98890138,"c":759.2886515796,"v":371781.6735897921,"t":1728644400}
{"o":759.2886515796,"h":765.633168575,"l":727.926454641,"c":738.4276569499,"v":516464.7503954281,"t":1728648000}
{"o":738.4276569499,"h":742.9774801766,"l":734.8111112653,"c":741.487233803,"v":585578.1108046444,"t":1728651600}
{"o":741.487233803,"h":745.4925517718,"l":740.9635630714,"c":742.9787751843,"v":692847.6128216072,"t":1728655200}
{"o":742.9787751843,"h":836.1597606577,"l":741.74954709,"c":826.4799121994,"v":823039.9933198952,"t":1728658800}
{"o":826.4799121994,"h":842.0713914518,"l":723.9061664823,"c":761.885350204,"v":714655.5813088097,"t":1728662400}
{"o":761.885350204,"h":769.2328366475,"l":753.9246659181,"c":768.3476593364,"v":768943.6549930095,"t":1728666000}
{"o":768.3476593364,"h":769.3303372562,"l":763.6943369977,"c":767.4163988522,"v":672377.1392719432,"t":1728669600}
{"o":767.4163988522,"h":771.1698919142,"l":764.1307747585,"c":765.525468414,"v":618899.0604046173,"t":1728673200}
{"o":765.525468414,"h":769.0789330778,"l":763.8840791257,"c":768.4653095929,"v":501458.0546953615,"t":1728676800}
{"o":768.4653095929,"h":770.5064714712,"l":767.2229635478,"c":767.696451528,"v":495483.0671837085,"t":1728680400}
{"o":767.696451528,"h":768.8269118551,"l":764.2421804545,"c":767.2323186374,"v":515827.4853466101,"t":1728684000}
{"o":767.2323186374,"h":767.7301059895,"l":763.6462270561,"c":765.4467302129,"v":482259.2386301477,"t":1728687600}
{"o":765.4467302129,"h":771.1892187789,"l":666.0339385418,"c":739.7154539025,"v":567455.6190024869,"t":1728691200}
{"o":739.7154539025,"h":766.1153261892,"l":736.9183095584,"c":748.4252388293,"v":464123.1396122142,"t":1728694800}
{"o":748.4252388293,"h":748.8492940363,"l":669.6556307305,"c":670.7351085514,"v":402473.0516512105,"t":1728698400}
{"o":670.7351085514,"h":852.7046918855,"l":669.0812083796,"c":781.2340050963,"v":406096.1121354419,"t":1728702000}
{"o":781.2340050963,"h":785.4873880457,"l":758.8029774323,"c":769.9762728876,"v":400434.4555434526,"t":1728705600}
{"o":769.9762728876,"h":773.5653617973,"l":769.4836263253,"c":773.1208212939,"v":365356.5782100867,"t":1728709200}
{"o":773.1208212939,"h":773.8445052759,"l":771.6338996049,"c":772.4077103995,"v":388522.0196023435,"t":1728712800}
{"o":772.4077103995,"h":780.0319878088,"l":763.1548662929,"c":764.7255017974,"v":441417.3485841934,"t":1728716400}
{"o":764.7255017974,"h":766.1394409757,"l":751.4434308491,"c":762.4728959777,"v":383654.8063690991,"t":1728720000}
{"o":762.4728959777,"h":763.3366777662,"l":761.1893969765,"c":763.3366777662,"v":357608.3529601317,"t":1728723600}
{"o":763.3366777662,"h":768.59022319,"l":762.1626330253,"c":768.0648917849,"v":465130.7481638051,"t":1728727200}
{"o":768.0648917849,"h":772.3934040542,"l":764.9457022492,"c":765.6358727459,"v":457713.5046375715,"t":1728730800}
{"o":765.6358727459,"h":872.4182673325,"l":763.326269309,"c":780.0216873972,"v":732956.7544001653,"t":1728734400}
{"o":780.0216873972,"h":781.4822227035,"l":776.1938749771,"c":777.4497423197,"v":576381.8350879011,"t":1728738000}
{"o":777.4497423197,"h":781.6939547676,"l":775.735578606,"c":779.6890667894,"v":568475.5340605977,"t":1728741600}
{"o":779.6890667894,"h":781.2933045385,"l":773.2296682857,"c":775.363650063,"v":615345.4983992127,"t":1728745200}
{"o":775.363650063,"h":781.1651350715,"l":773.9717875052,"c":777.0799609531,"v":710025.279134886,"t":1728748800}
{"o":777.0799609531,"h":782.2841725442,"l":748.2040335711,"c":758.0870911042,"v":614886.2056459123,"t":1728752400}
{"o":758.0870911042,"h":785.8160317782,"l":753.7819070749,"c":775.8842138052,"v":513501.6120600643,"t":1728756000}
{"o":775.8842138052,"h":779.3710692466,"l":774.6760374022,"c":777.6903806422,"v":427752.7367457224,"t":1728759600}
{"o":777.6903806422,"h":868.8290568899,"l":776.6409235851,"c":797.9715034043,"v":408243.6530726317,"t":1728763200}
{"o":797.9715034043,"h":817.4893931781,"l":796.6926822636,"c":811.4137829831,"v":479267.7221095936,"t":1728766800}
{"o":811.4137829831,"h":814.0943340295,"l":763.4420923519,"c":777.1631905947,"v":455304.3287721401,"t":1728770400}
{"o":777.1631905947,"h":791.9149205521,"l":767.7393772958,"c":768.2397296378,"v":488651.3970233327,"t":1728774000}
{"o":768.2397296378,"h":771.9313393028,"l":764.3533384398,"c":765.8523753926,"v":463843.9379105473,"t":1728777600}
{"o":765.8523753926,"h":766.1707485501,"l":759.0720897486,"c":762.220848018,"v":451929.0376409913,"t":1728781200}
{"o":762.220848018,"h":763.1346867606,"l":761.0260211052,"c":763.0393939192,"v":410260.5111812703,"t":1728784800}
{"o":763.0393939192,"h":763.1754184077,"l":749.6449437741,"c":758.7230269664,"v":439117.2100045901,"t":1728788400}
{"o":758.7230269664,"h":798.308168306,"l":758.3709518142,"c":783.7023485581,"v":445552.5664684044,"t":1728792000}
{"o":783.7023485581,"h":787.818427412,"l":783.0325431841,"c":786.5889925045,"v":539623.2978006466,"t":1728795600}
{"o":786.5889925045,"h":789.19237036,"l":775.1345595548,"c":776.0141121656,"v":423468.7863811793,"t":1728799200}
{"o":776.0141121656,"h":777.9645370763,"l":773.2090384193,"c":776.0004059166,"v":466727.6377626444,"t":1728802800}
{"o":776.0004059166,"h":779.3557115816,"l":775.5681477573,"c":777.1567513804,"v":477656.6634650327,"t":1728806400}
{"o":777.1567513804,"h":785.5907050392,"l":776.8163356383,"c":782.4636577794,"v":480760.5142452708,"t":1728810000}
{"o":782.4636577794,"h":786.2186878149,"l":779.819124798,"c":779.8281685918,"v":480356.1661691514,"t":1728813600}
{"o":779.8281685918,"h":782.0817518048,"l":775.8866287921,"c":776.5817049636,"v":536414.3362895154,"t":1728817200}
{"o":776.5817049636,"h":807.3783373161,"l":689.2759470877,"c":789.5530285626,"v":572422.3047009967,"t":1728820800}
{"o":789.5530285626,"h":793.3815413777,"l":788.7213183777,"c":788.7715751937,"v":527897.2422463663,"t":1728824400}
{"o":788.7715751937,"h":789.3026258158,"l":775.9567835857,"c":779.1601389395,"v":595546.5927468495,"t":1728828000}
{"o":779.1601389395,"h":786.0915039582,"l":728.4169315588,"c":768.0215571337,"v":692449.556829468,"t":1728831600}
{"o":768.0215571337,"h":772.4255808301,"l":763.8843334797,"c":771.3459686199,"v":603969.4239858335,"t":1728835200}
{"o":771.3459686199,"h":777.4449655581,"l":763.9077095605,"c":768.6169835457,"v":578336.5918796702,"t":1728838800}
{"o":768.6169835457,"h":770.6281230863,"l":764.3907040827,"c":768.0783449581,"v":584306.8922921509,"t":1728842400}
{"o":768.0783449581,"h":777.9978631614,"l":765.9533196704,"c":771.6996386312,"v":1240421.6724613004,"t":1728846000}
{"o":771.6996386312,"h":777.5909992547,"l":719.9549391219,"c":777.321327941,"v":798645.9727073513,"t":1728849600}
{"o":777.321327941,"h":786.0226682902,"l":775.4539993719,"c":785.3015324316,"v":588023.9806653779,"t":1728853200}
{"o":785.3015324316,"h":790.3770735036,"l":770.1993727219,"c":772.4297412077,"v":621489.8146039948,"t":1728856800}
{"o":772.4297412077,"h":772.6718140005,"l":765.6426938609,"c":772.1194319948,"v":509400.0065393914,"t":1728860400}
{"o":772.1194319948,"h":773.3710140709,"l":767.2870966658,"c":769.2053348397,"v":532911.6976478276,"t":1728864000}
{"o":769.2053348397,"h":775.3536070094,"l":759.8238945703,"c":763.1354453282,"v":675682.9315143636,"t":1728867600}
{"o":763.1354453282,"h":768.5136349261,"l":759.6226690741,"c":766.4182471764,"v":590979.0204677606,"t":1728871200}
{"o":766.4182471764,"h":789.7329192529,"l":766.1355345873,"c":787.2782387391,"v":846815.0939231472,"t":1728874800}
{"o":787.2782387391,"h":867.1918487338,"l":757.8134471917,"c":810.6560248453,"v":863731.2100576884,"t":1728878400}
{"o":810.6560248453,"h":818.6178912744,"l":803.4252028916,"c":812.7048959942,"v":545221.6724564621,"t":1728882000}
{"o":812.7048959942,"h":821.8367609674,"l":784.4716186528,"c":802.2298573847,"v":561877.8859761879,"t":1728885600}
{"o":802.2298573847,"h":807.8980931088,"l":800.096411642,"c":807.4154898329,"v":643185.7049481443,"t":1728889200}
{"o":807.4154898329,"h":809.2218045295,"l":802.4813775007,"c":804.5601411373,"v":614424.4603360329,"t":1728892800}
{"o":804.5601411373,"h":810.8043397379,"l":802.3425661932,"c":807.3118820156,"v":638830.548267976,"t":1728896400}
{"o":807.3118820156,"h":812.5041381353,"l":777.5880710589,"c":792.1008286446,"v":606588.9528804821,"t":1728900000}
{"o":792.1008286446,"h":795.8961373123,"l":537.0306466875,"c":692.2429737074,"v":534086.0939311151,"t":1728903600}
{"o":692.2429737074,"h":768.8860683817,"l":603.8969206729,"c":732.5822817824,"v":546637.4741708017,"t":1728907200}
{"o":732.5822817824,"h":796.2269075539,"l":729.8869450889,"c":771.3846434475,"v":702867.1099203259,"t":1728910800}
{"o":771.3846434475,"h":782.9058344161,"l":738.5970486199,"c":757.437939263,"v":1152188.106154629,"t":1728914400}
{"o":757.437939263,"h":772.4019845404,"l":757.2832809984,"c":765.7716924661,"v":1257851.4861644325,"t":1728918000}
{"o":765.7716924661,"h":766.8160368559,"l":755.752656286,"c":757.8136580873,"v":961970.4367327673,"t":1728921600}
{"o":757.8136580873,"h":762.5906285768,"l":757.0951962234,"c":760.3333359378,"v":811383.0594988172,"t":1728925200}
{"o":760.3333359378,"h":763.7582172285,"l":758.9401734861,"c":761.6309419128,"v":807110.0543999337,"t":1728928800}
{"o":761.6309419128,"h":764.6292232605,"l":758.9367344616,"c":760.6232390398,"v":792297.6331327326,"t":1728932400}
{"o":760.6232390398,"h":765.0539395961,"l":759.32807272,"c":762.9837224587,"v":671073.3896020616,"t":1728936000}
{"o":762.9837224587,"h":765.9278823537,"l":759.4536914749,"c":761.214250238,"v":634970.1338979645,"t":1728939600}
{"o":761.214250238,"h":772.4431503766,"l":760.7835130044,"c":772.3208314137,"v":725231.8010518698,"t":1728943200}
{"o":772.3208314137,"h":772.3532775034,"l":766.7374523011,"c":769.8767601314,"v":618397.8410577497,"t":1728946800}
{"o":769.8767601314,"h":773.7153775571,"l":766.4173775397,"c":769.6990828681,"v":811841.1617498092,"t":1728950400}
{"o":769.6990828681,"h":773.1732633383,"l":766.0755647109,"c":768.4949258302,"v":658876.8680238886,"t":1728954000}
{"o":768.4949258302,"h":772.5460488572,"l":766.5794138352,"c":769.521205757,"v":573171.0856645474,"t":1728957600}
{"o":769.521205757,"h":770.0095000572,"l":758.3438531534,"c":759.576437933,"v":637266.797988468,"t":1728961200}
{"o":759.576437933,"h":763.9832760869,"l":757.4732807763,"c":762.4357207326,"v":543463.9036077765,"t":1728964800}
{"o":762.4357207326,"h":762.7648148914,"l":752.6816178236,"c":754.1208881419,"v":583372.5258630454,"t":1728968400}
{"o":754.1208881419,"h":757.2248682809,"l":741.5902716023,"c":746.8080303176,"v":503553.162055425,"t":1728972000}
{"o":746.8080303176,"h":769.9563648187,"l":746.3694067236,"c":768.2202558119,"v":468209.1541396227,"t":1728975600}
{"o":768.2202558119,"h":770.6292216185,"l":766.6226511171,"c":767.3595716909,"v":452181.3097518315,"t":1728979200}
{"o":767.3595716909,"h":767.7096085838,"l":751.0731540046,"c":764.8746084998,"v":438302.7244100706,"t":1728982800}
{"o":764.8746084998,"h":769.1605099999,"l":763.3638081019,"c":767.6090046479,"v":408359.9011349511,"t":1728986400}
{"o":767.6090046479,"h":822.7590884276,"l":752.1069814053,"c":794.7828899546,"v":780059.7771272919,"t":1728990000}
{"o":794.7828899546,"h":821.3078621831,"l":792.5592044845,"c":803.5888138469,"v":699955.8877059245,"t":1728993600}
{"o":803.5888138469,"h":831.9351806564,"l":800.8256492873,"c":829.8026805049,"v":1031938.0110655903,"t":1728997200}
{"o":829.8026805049,"h":888.0651009385,"l":722.5948781345,"c":799.019554361,"v":1885177.1027894898,"t":1729000800}
{"o":799.019554361,"h":811.5621784989,"l":769.0959216092,"c":785.4251331848,"v":1442937.6859767104,"t":1729004400}
{"o":785.4251331848,"h":800.5709753058,"l":784.0637338849,"c":793.6243110727,"v":1051581.3587392394,"t":1729008000}
{"o":793.6243110727,"h":797.1845651995,"l":788.7810826571,"c":792.9638655478,"v":926672.1583801642,"t":1729011600}
{"o":792.9638655478,"h":801.1447121774,"l":791.9031982308,"c":794.2471469253,"v":740486.3217436428,"t":1729015200}
{"o":794.2471469253,"h":804.8484939894,"l":774.3398051884,"c":796.3987644729,"v":770736.3230912812,"t":1729018800}
{"o":796.3987644729,"h":797.3579112578,"l":782.141507222,"c":784.7803230289,"v":914224.5866926251,"t":1729022400}
{"o":784.7803230289,"h":788.5032570101,"l":781.3020040964,"c":788.5032570101,"v":718822.3855441117,"t":1729026000}
{"o":788.5032570101,"h":790.8820511659,"l":785.2257944325,"c":785.8346308914,"v":548516.5108388254,"t":1729029600}
{"o":785.8346308914,"h":796.139313501,"l":778.0561350783,"c":794.4466778193,"v":664873.2108951147,"t":1729033200}
{"o":794.4466778193,"h":796.0062512838,"l":787.7221537274,"c":789.8856473958,"v":684629.7523592839,"t":1729036800}
{"o":789.8856473958,"h":797.1048564253,"l":777.2984891339,"c":786.4181746915,"v":903032.6887298567,"t":1729040400}
{"o":786.4181746915,"h":792.9979166527,"l":784.3463349589,"c":784.9120759905,"v":802252.9435764701,"t":1729044000}
{"o":784.9120759905,"h":786.0094726371,"l":781.0954865627,"c":783.7999837974,"v":647916.4133416795,"t":1729047600}
{"o":783.7999837974,"h":786.2114328296,"l":778.1692135147,"c":782.3859426651,"v":672510.7202302971,"t":1729051200}
{"o":782.3859426651,"h":785.6288439699,"l":780.9636521002,"c":783.7211264208,"v":549643.9800090755,"t":1729054800}
{"o":783.7211264208,"h":787.0950250328,"l":779.0135748452,"c":782.4631208479,"v":632105.5209238711,"t":1729058400}
{"o":782.4631208479,"h":782.7418433962,"l":777.2806704842,"c":780.4050061295,"v":679869.3877953214,"t":1729062000}
{"o":780.4050061295,"h":795.0642324152,"l":779.3401802514,"c":792.9205449972,"v":750995.300173262,"t":1729065600}
{"o":792.9205449972,"h":797.6445735465,"l":792.4712699684,"c":796.9142846871,"v":459745.1012026697,"t":1729069200}
{"o":796.9142846871,"h":802.5091172445,"l":795.4239690401,"c":799.8874467983,"v":614677.3094848017,"t":1729072800}
{"o":799.8874467983,"h":812.8900867796,"l":797.1007229653,"c":800.327103432,"v":1550277.1261809033,"t":1729076400}
{"o":800.327103432,"h":803.0917569768,"l":792.7273789447,"c":797.9797022996,"v":1287672.6359390633,"t":1729080000}
{"o":797.9797022996,"h":801.2031944127,"l":789.7596501251,"c":793.1786328526,"v":845613.1506890221,"t":1729083600}
{"o":793.1786328526,"h":806.2016489907,"l":792.0241798531,"c":797.4429224913,"v":954693.1304834697,"t":1729087200}
{"o":797.4429224913,"h":848.3264296745,"l":791.752616392,"c":844.4210347253,"v":958820.0518339624,"t":1729090800}
{"o":844.4210347253,"h":845.8382651801,"l":836.0681782017,"c":842.3075965097,"v":984008.0090887352,"t":1729094400}
{"o":842.3075965097,"h":844.4798672954,"l":839.1977447582,"c":841.2064164173,"v":801502.0704425728,"t":1729098000}
{"o":841.2064164173,"h":842.1205031858,"l":837.3866607024,"c":837.7833108965,"v":810483.6091574207,"t":1729101600}
{"o":837.7833108965,"h":839.3546215382,"l":835.8002324072,"c":837.7079768472,"v":803285.2349778613,"t":1729105200}
{"o":837.7079768472,"h":841.971477808,"l":835.4948781842,"c":837.5863374483,"v":803383.7482775153,"t":1729108800}
{"o":837.5863374483,"h":839.5901704726,"l":833.3624328191,"c":835.0999579086,"v":685184.156109895,"t":1729112400}
{"o":835.0999579086,"h":841.2586253313,"l":834.8278721427,"c":840.030960492,"v":603877.001070176,"t":1729116000}
{"o":840.030960492,"h":840.030960492,"l":835.6813831318,"c":836.5955471863,"v":697659.2486058061,"t":1729119600}
{"o":836.5955471863,"h":843.9876761073,"l":836.5955471863,"c":840.2524477462,"v":758336.8164853234,"t":1729123200}
{"o":840.2524477462,"h":844.3989152131,"l":818.0582535718,"c":831.8218260853,"v":712938.7261768118,"t":1729126800}
{"o":831.8218260853,"h":832.7894505411,"l":822.7638410301,"c":822.8113305942,"v":844118.2840813725,"t":1729130400}
{"o":822.8113305942,"h":827.8759402536,"l":821.8984282045,"c":827.0636040756,"v":749540.4093629377,"t":1729134000}
{"o":827.0636040756,"h":827.8482751945,"l":818.7113086066,"c":819.5763133134,"v":623684.8082199146,"t":1729137600}
{"o":819.5763133134,"h":821.6064426105,"l":814.8004797017,"c":816.6722362901,"v":591094.9657184668,"t":1729141200}
{"o":816.6722362901,"h":819.7063673012,"l":814.2407232821,"c":814.2487463752,"v":562181.9392454979,"t":1729144800}
{"o":814.2487463752,"h":816.3226419527,"l":809.6912488522,"c":816.0612041847,"v":599370.2699824813,"t":1729148400}
{"o":816.0612041847,"h":819.5419248348,"l":813.3712291725,"c":819.3206825766,"v":558264.8745206908,"t":1729152000}
{"o":819.3206825766,"h":820.4780424797,"l":816.8341815123,"c":818.3644150129,"v":508162.6478709131,"t":1729155600}
{"o":818.3644150129,"h":819.734824755,"l":809.3473516546,"c":814.7547402327,"v":572953.3265021851,"t":1729159200}
{"o":814.7547402327,"h":815.7717615552,"l":802.3812875017,"c":808.8386242988,"v":607458.4556436469,"t":1729162800}
{"o":808.8386242988,"h":815.5022720933,"l":807.5669942999,"c":815.5022720933,"v":646533.1171653105,"t":1729166400}
{"o":815.5022720933,"h":819.4203723822,"l":809.5449529315,"c":813.2180424824,"v":814937.1918266515,"t":1729170000}
{"o":813.2180424824,"h":814.4007564632,"l":802.0943873649,"c":812.5641874938,"v":1017160.176356773,"t":1729173600}
{"o":812.5641874938,"h":818.473263332,"l":807.0033541495,"c":817.3421571358,"v":938168.3163024742,"t":1729177200}
{"o":817.3421571358,"h":817.4800956227,"l":803.8865769104,"c":809.0219415897,"v":818251.2952384807,"t":1729180800}
{"o":809.0219415897,"h":809.9435998878,"l":798.1038710959,"c":799.2258066703,"v":924757.2565756135,"t":1729184400}
{"o":799.2258066703,"h":836.4821916271,"l":789.1332229992,"c":830.7832723606,"v":941805.9017732732,"t":1729188000}
{"o":830.7832723606,"h":837.2249621222,"l":829.6633040556,"c":835.4232715343,"v":765772.8457484718,"t":1729191600}
{"o":835.4232715343,"h":841.5890303001,"l":835.0782073297,"c":836.820517935,"v":716566.9633283977,"t":1729195200}
{"o":836.820517935,"h":840.910750767,"l":836.8117759251,"c":839.6483051127,"v":621956.5050657204,"t":1729198800}
{"o":839.6483051127,"h":844.3468844271,"l":839.6483051127,"c":844.3468844271,"v":561259.8941062391,"t":1729202400}
{"o":844.3468844271,"h":844.3468844271,"l":840.1068058804,"c":841.6719288678,"v":495426.5556840419,"t":1729206000}
{"o":841.6719288678,"h":843.144412482,"l":837.1364583259,"c":837.8905485157,"v":597580.8467422948,"t":1729209600}
{"o":837.8905485157,"h":854.4752048443,"l":836.8666648013,"c":852.2842514565,"v":699719.3382975957,"t":1729213200}
{"o":852.2842514565,"h":857.3915236973,"l":850.175595298,"c":856.7559672183,"v":700575.7817384717,"t":1729216800}
{"o":856.7559672183,"h":857.0220627768,"l":796.3316181998,"c":802.6807292232,"v":674293.7851894364,"t":1729220400}
{"o":802.6807292232,"h":848.6967936484,"l":802.6714534988,"c":841.6946109144,"v":587069.4345467519,"t":1729224000}
{"o":841.6946109144,"h":845.1560998542,"l":804.1126146882,"c":815.3326179851,"v":648009.0253060297,"t":1729227600}
{"o":815.3326179851,"h":833.2945501822,"l":814.3856627645,"c":831.3977430541,"v":672084.4624099213,"t":1729231200}
{"o":831.3977430541,"h":834.3930326004,"l":821.9179054369,"c":825.1765799841,"v":700310.2910156909,"t":1729234800}
{"o":825.1765799841,"h":827.2659023511,"l":822.9643893639,"c":823.8704497191,"v":553241.9154926102,"t":1729238400}
{"o":823.8704497191,"h":844.4935964637,"l":821.3322655315,"c":840.9890812329,"v":600625.9111586345,"t":1729242000}
{"o":840.9890812329,"h":853.213724009,"l":828.1608991039,"c":829.7550919589,"v":510979.0802401484,"t":1729245600}
{"o":829.7550919589,"h":831.6649745249,"l":825.2089105334,"c":826.1526283888,"v":593787.0997741297,"t":1729249200}
{"o":826.1526283888,"h":827.8865261053,"l":807.5905843224,"c":809.1187682312,"v":666231.6994287109,"t":1729252800}
{"o":809.1187682312,"h":817.1297542757,"l":808.285551608,"c":816.5081026943,"v":744331.1954685056,"t":1729256400}
{"o":816.5081026943,"h":821.6314215779,"l":812.4742567246,"c":819.91218427,"v":987808.5961814965,"t":1729260000}
{"o":819.91218427,"h":826.1966493809,"l":815.7112749134,"c":821.8596102481,"v":865415.6978749475,"t":1729263600}
{"o":821.8596102481,"h":828.7003630976,"l":816.0020573884,"c":827.022375257,"v":858120.7066515289,"t":1729267200}
{"o":827.022375257,"h":829.7538584031,"l":824.9136283945,"c":825.7497495549,"v":940714.3518806529,"t":1729270800}
{"o":825.7497495549,"h":831.9491164087,"l":819.6443528984,"c":824.4555605769,"v":835212.7108310943,"t":1729274400}
{"o":824.4555605769,"h":824.8679963521,"l":805.6905026855,"c":807.367355237,"v":722512.7514841658,"t":1729278000}
{"o":807.367355237,"h":808.0402629712,"l":803.9095172502,"c":805.9694349474,"v":628960.0830808615,"t":1729281600}
{"o":805.9694349474,"h":843.1053942732,"l":801.913137894,"c":824.1128619904,"v":604924.068017324,"t":1729285200}
{"o":824.1128619904,"h":881.5824096303,"l":799.036664665,"c":802.4074369792,"v":525355.2660020307,"t":1729288800}
{"o":802.4074369792,"h":806.7840081492,"l":802.0611139034,"c":805.7393757142,"v":471365.2430241579,"t":1729292400}
{"o":805.7393757142,"h":806.5721754174,"l":802.7623421636,"c":803.279749129,"v":495062.8381884369,"t":1729296000}
{"o":803.279749129,"h":806.0006308026,"l":802.5902202471,"c":802.5902202471,"v":597928.5492640649,"t":1729299600}
{"o":802.5902202471,"h":806.1239449656,"l":801.6056995454,"c":806.0701221562,"v":585197.6639566846,"t":1729303200}
{"o":806.0701221562,"h":811.1576436741,"l":803.4057400144,"c":803.4923882001,"v":598478.6522792967,"t":1729306800}
{"o":803.4923882001,"h":806.2801886833,"l":801.5703277672,"c":801.6083075705,"v":574975.2967982945,"t":1729310400}
{"o":801.6083075705,"h":805.9003273473,"l":801.6000406104,"c":805.571193318,"v":501289.1056131054,"t":1729314000}
{"o":805.571193318,"h":806.5711283169,"l":803.4270219583,"c":803.7998114448,"v":479878.1202903892,"t":1729317600}
{"o":803.7998114448,"h":804.3281477818,"l":801.4080259007,"c":803.6902335595,"v":546187.7435586366,"t":1729321200}
{"o":803.6902335595,"h":805.854637828,"l":803.6773621045,"c":804.7547442588,"v":681537.7312160106,"t":1729324800}
{"o":804.7547442588,"h":805.7149465219,"l":799.5306223964,"c":801.1824233624,"v":664874.5765386939,"t":1729328400}
{"o":801.1824233624,"h":801.9227789713,"l":797.8238083653,"c":798.9383324231,"v":682707.427095423,"t":1729332000}
{"o":798.9383324231,"h":800.6372284487,"l":794.9585169075,"c":796.0109558048,"v":919588.2242329096,"t":1729335600}
{"o":796.0109558048,"h":800.8559073488,"l":795.56012083,"c":799.8504336281,"v":857371.841244389,"t":1729339200}
{"o":799.8504336281,"h":801.5678406172,"l":797.8263714191,"c":800.5159559646,"v":830034.134895613,"t":1729342800}
{"o":800.5159559646,"h":812.0649963366,"l":800.3791856688,"c":811.8738803073,"v":1278636.0380422571,"t":1729346400}
{"o":811.8738803073,"h":814.7980072848,"l":804.3819058725,"c":809.6936753243,"v":1252614.3392345083,"t":1729350000}
{"o":809.6936753243,"h":811.872992969,"l":786.1817203958,"c":807.304464932,"v":1399890.7405128316,"t":1729353600}
{"o":807.304464932,"h":808.9164040672,"l":800.4417220874,"c":805.0395385697,"v":844946.5503987679,"t":1729357200}
{"o":805.0395385697,"h":808.7619341993,"l":802.4492063143,"c":806.2093642504,"v":1075304.8276231447,"t":1729360800}
{"o":806.2093642504,"h":811.4085280057,"l":805.8025196812,"c":808.594888522,"v":949273.4254242739,"t":1729364400}
{"o":808.594888522,"h":811.4621462954,"l":807.6303261052,"c":811.0562265775,"v":721510.335596004,"t":1729368000}
{"o":811.0562265775,"h":816.5316070826,"l":810.7002058229,"c":812.1759827598,"v":721177.3370541617,"t":1729371600}
{"o":812.1759827598,"h":822.1441516652,"l":811.5733073706,"c":821.7277343346,"v":694738.7567626061,"t":1729375200}
{"o":821.7277343346,"h":826.5895394319,"l":816.5744307764,"c":826.3049781086,"v":750073.050492011,"t":1729378800}
{"o":826.3049781086,"h":830.5171923517,"l":820.833971309,"c":821.1895111761,"v":770591.6066652251,"t":1729382400}
{"o":821.1895111761,"h":824.3557200231,"l":815.179835262,"c":820.9824368866,"v":739833.5067279942,"t":1729386000}
{"o":820.9824368866,"h":824.090991282,"l":818.9527261285,"c":820.2260562859,"v":585615.7632393028,"t":1729389600}
{"o":820.2260562859,"h":830.219206033,"l":803.6459882391,"c":830.0090575989,"v":558970.9250128941,"t":1729393200}
{"o":830.0090575989,"h":834.8581899751,"l":828.012544127,"c":832.3420107623,"v":553073.7537982706,"t":1729396800}
{"o":832.3420107623,"h":838.4554039238,"l":827.7915031084,"c":831.5689717307,"v":586084.3918608228,"t":1729400400}
{"o":831.5689717307,"h":831.8749240006,"l":827.5877313648,"c":830.9333387094,"v":525340.5132502143,"t":1729404000}
{"o":830.9333387094,"h":832.1568192619,"l":828.1115099341,"c":828.7262090822,"v":500506.3821856235,"t":1729407600}
{"o":828.7262090822,"h":831.4574301545,"l":826.5724978642,"c":828.6482133232,"v":583789.618200062,"t":1729411200}
{"o":828.6482133232,"h":832.0806525516,"l":827.1520350153,"c":830.5758465054,"v":445613.2633214548,"t":1729414800}
{"o":830.5758465054,"h":916.6764302099,"l":827.7364198465,"c":859.7896663508,"v":516724.5486199924,"t":1729418400}
{"o":859.7896663508,"h":862.7543501594,"l":859.6651734619,"c":862.0729253209,"v":671715.3664532085,"t":1729422000}
{"o":862.0729253209,"h":888.0758266024,"l":820.0711019824,"c":820.3143493398,"v":709140.5351583241,"t":1729425600}
{"o":820.3143493398,"h":822.4876819547,"l":816.4495689571,"c":819.1426738771,"v":797236.860597362,"t":1729429200}
{"o":819.1426738771,"h":836.4447269975,"l":819.0705870561,"c":833.0406009336,"v":1000339.6182865888,"t":1729432800}
{"o":833.0406009336,"h":833.9116643276,"l":823.2292002222,"c":828.9382030996,"v":799888.197446215,"t":1729436400}
{"o":828.9382030996,"h":830.5776746444,"l":825.3679544061,"c":828.035441134,"v":771367.6734365614,"t":1729440000}
{"o":828.035441134,"h":832.2174189268,"l":824.9630579346,"c":830.0481241758,"v":736654.7883229209,"t":1729443600}
{"o":830.0481241758,"h":835.3518838626,"l":829.0819973931,"c":831.0924083217,"v":717804.0694362919,"t":1729447200}
{"o":831.0924083217,"h":833.8078221785,"l":826.4650436006,"c":829.6772718549,"v":657561.8601927825,"t":1729450800}
{"o":829.6772718549,"h":845.4959703022,"l":826.3195440802,"c":842.6579359456,"v":706149.5132367144,"t":1729454400}
{"o":842.6579359456,"h":848.7889783212,"l":841.5095568235,"c":848.0514137643,"v":788344.7600762177,"t":1729458000}
{"o":848.0514137643,"h":867.4427646226,"l":844.7190129965,"c":863.5261863527,"v":1073867.1890963006,"t":1729461600}
{"o":863.5261863527,"h":871.3150096911,"l":854.5421194049,"c":866.9049345404,"v":1010410.589060955,"t":1729465200}
{"o":866.9049345404,"h":882.4442656584,"l":839.2435448792,"c":873.975221335,"v":1146754.8073145594,"t":1729468800}
{"o":873.975221335,"h":882.4120688178,"l":869.8635148766,"c":879.4401641664,"v":986163.0989955154,"t":1729472400}
{"o":879.4401641664,"h":883.6015740702,"l":868.7276552204,"c":872.7344261934,"v":1046834.5575854527,"t":1729476000}
{"o":872.7344261934,"h":879.4316016856,"l":868.047983475,"c":878.1227084035,"v":1438534.5173488522,"t":1729479600}
{"o":878.1227084035,"h":885.8848703667,"l":866.771843584,"c":883.3218779626,"v":962467.0475721916,"t":1729483200}
{"o":883.3218779626,"h":889.8034211377,"l":876.0536108451,"c":878.5175416025,"v":891002.324743767,"t":1729486800}
{"o":878.5175416025,"h":886.4349128871,"l":873.7776556991,"c":875.9393737189,"v":894925.9228447236,"t":1729490400}
{"o":875.9393737189,"h":880.2799685434,"l":825.9357014685,"c":827.0540315295,"v":813039.07092044,"t":1729494000}
{"o":827.0540315295,"h":832.1285139437,"l":812.9863440001,"c":815.9395640296,"v":1126880.527188964,"t":1729497600}
{"o":815.9395640296,"h":820.4180076062,"l":799.341093619,"c":816.963416006,"v":965540.7870533649,"t":1729501200}
{"o":816.963416006,"h":821.1289331637,"l":811.4443990046,"c":814.4044919903,"v":726913.556510599,"t":1729504800}
{"o":814.4044919903,"h":841.1771980577,"l":800.9723725034,"c":833.8998717636,"v":705586.6161703295,"t":1729508400}
{"o":833.8998717636,"h":837.5501443009,"l":829.0042315236,"c":830.5955025524,"v":696523.3976496306,"t":1729512000}
{"o":830.5955025524,"h":832.9632915431,"l":809.9520624966,"c":815.4546685609,"v":1129020.2834600031,"t":1729515600}
{"o":815.4546685609,"h":826.6355967155,"l":792.7430005742,"c":823.585352583,"v":983719.7049665111,"t":1729519200}
{"o":823.585352583,"h":828.7408346833,"l":817.7032202499,"c":828.7408346833,"v":829202.4270222377,"t":1729522800}
{"o":828.7408346833,"h":828.931322614,"l":817.805807847,"c":825.4662996607,"v":937298.1232372626,"t":1729526400}
{"o":825.4662996607,"h":832.7832615661,"l":814.5253561759,"c":820.675313041,"v":1043503.5346612601,"t":1729530000}
{"o":820.675313041,"h":825.442012613,"l":816.2275955233,"c":820.5129957076,"v":982794.1937437351,"t":1729533600}
{"o":820.5129957076,"h":851.0196186783,"l":813.3740894391,"c":837.2590408644,"v":992974.8315946161,"t":1729537200}
{"o":837.2590408644,"h":839.2152727947,"l":828.9136233163,"c":832.4723670799,"v":780167.931460223,"t":1729540800}
{"o":832.4723670799,"h":840.7956706285,"l":826.7060792665,"c":831.8770602894,"v":963499.9950953027,"t":1729544400}
{"o":831.8770602894,"h":835.0223558824,"l":828.9414513965,"c":833.5872534523,"v":751328.0924705273,"t":1729548000}
{"o":833.5872534523,"h":836.5064995621,"l":818.9984847987,"c":828.346925451,"v":756704.9829560759,"t":1729551600}
{"o":828.346925451,"h":829.8788453215,"l":800.7366126363,"c":824.066267237,"v":997995.957334864,"t":1729555200}
{"o":824.066267237,"h":833.9616261054,"l":817.1060484419,"c":832.1832173334,"v":815570.331666428,"t":1729558800}
{"o":832.1832173334,"h":836.447774235,"l":826.9207712625,"c":827.1246538557,"v":848169.5021576401,"t":1729562400}
{"o":827.1246538557,"h":829.9088315281,"l":818.6572944631,"c":829.1496588649,"v":880126.6241830852,"t":1729566000}
{"o":829.1496588649,"h":857.0971371801,"l":827.9472113042,"c":851.2929140819,"v":881430.9109251716,"t":1729569600}
{"o":851.2929140819,"h":865.339367879,"l":850.0877311212,"c":857.3151014166,"v":838680.6441296515,"t":1729573200}
{"o":857.3151014166,"h":861.4555038833,"l":855.5499300374,"c":856.2463107151,"v":763400.4484467702,"t":1729576800}
{"o":856.2463107151,"h":867.153740513,"l":849.3149894635,"c":851.3010765582,"v":841407.1243221503,"t":1729580400}
{"o":851.3010765582,"h":851.8387992693,"l":835.5611425943,"c":843.9261322727,"v":897627.07475028,"t":1729584000}
{"o":843.9261322727,"h":844.6319420298,"l":833.4781295403,"c":840.3739777904,"v":862128.294694597,"t":1729587600}
{"o":840.3739777904,"h":848.6721989189,"l":836.232582289,"c":847.7137968262,"v":721737.9938859025,"t":1729591200}
{"o":847.7137968262,"h":861.5091025619,"l":847.0201857848,"c":855.1695987493,"v":783926.9399876712,"t":1729594800}
{"o":855.1695987493,"h":862.7575650599,"l":843.9611145567,"c":846.6154573024,"v":917264.9495038571,"t":1729598400}
{"o":846.6154573024,"h":924.2343520614,"l":770.8412498228,"c":886.9146099236,"v":912543.8485269181,"t":1729602000}
{"o":886.9146099236,"h":914.7214635425,"l":884.4008317913,"c":908.1512573995,"v":1160764.8104019496,"t":1729605600}
{"o":908.1512573995,"h":913.3005084014,"l":886.5274005804,"c":895.9641074622,"v":1140119.8867557684,"t":1729609200}
{"o":895.9641074622,"h":918.4302697742,"l":881.7933614742,"c":907.1047521902,"v":939495.2683996807,"t":1729612800}
{"o":907.1047521902,"h":922.0078212639,"l":873.3477731512,"c":888.6240233094,"v":893685.8536852075,"t":1729616400}
{"o":888.6240233094,"h":903.9456352476,"l":882.9856634802,"c":892.8326518441,"v":899063.8195901397,"t":1729620000}
{"o":892.8326518441,"h":898.7819870176,"l":889.7849653088,"c":895.6381684803,"v":842268.7093856756,"t":1729623600}
{"o":895.6381684803,"h":897.5069957944,"l":891.8417117133,"c":894.2625673826,"v":802636.3685571972,"t":1729627200}
{"o":894.2625673826,"h":894.9048768215,"l":887.9918017315,"c":890.5743876061,"v":745204.6337976187,"t":1729630800}
{"o":890.5743876061,"h":899.2976261801,"l":889.4666826963,"c":898.0914467859,"v":687269.1229945858,"t":1729634400}
{"o":898.0914467859,"h":906.8682743365,"l":879.6401960962,"c":898.4934484257,"v":684035.0020608279,"t":1729638000}
{"o":898.4934484257,"h":900.1869558665,"l":888.718795413,"c":890.6118455579,"v":663634.6052173255,"t":1729641600}
{"o":890.6118455579,"h":897.7741112888,"l":890.3070666325,"c":897.0156741292,"v":667767.5434957354,"t":1729645200}
{"o":897.0156741292,"h":897.9547325254,"l":889.2033572505,"c":890.1213504954,"v":758615.4622269486,"t":1729648800}
{"o":890.1213504954,"h":892.2471101102,"l":882.1222460667,"c":887.0165094578,"v":804218.3018414665,"t":1729652400}
{"o":887.0165094578,"h":890.6743378338,"l":884.3448851331,"c":889.2624290272,"v":695887.0836628006,"t":1729656000}
{"o":889.2624290272,"h":891.9624014268,"l":880.7740782697,"c":884.2602060583,"v":716831.965329517,"t":1729659600}
{"o":884.2602060583,"h":892.0153780854,"l":883.3679346281,"c":885.4782086351,"v":646043.1463138619,"t":1729663200}
{"o":885.4782086351,"h":888.2316098775,"l":882.6669929881,"c":888.2316098775,"v":711827.5280193497,"t":1729666800}
{"o":888.2316098775,"h":891.7911443867,"l":881.9137617036,"c":883.7411043688,"v":1076073.6730953001,"t":1729670400}
{"o":883.7411043688,"h":890.0123993016,"l":879.892027116,"c":888.0311613576,"v":949339.1727110035,"t":1729674000}
{"o":888.0311613576,"h":893.8998677367,"l":887.0366182298,"c":888.0657858113,"v":876594.0110694662,"t":1729677600}
{"o":888.0657858113,"h":894.5973531506,"l":887.0708222295,"c":891.7824275615,"v":838721.7046299699,"t":1729681200}
{"o":891.7824275615,"h":895.5571868249,"l":884.3661665076,"c":892.3160286943,"v":1110968.2720678737,"t":1729684800}
{"o":892.3160286943,"h":909.2523880157,"l":890.6709587902,"c":906.0887757974,"v":1175916.0661182757,"t":1729688400}
{"o":906.0887757974,"h":907.2575867426,"l":896.5412222537,"c":899.5559166561,"v":1365998.241025364,"t":1729692000}
{"o":899.5559166561,"h":903.5869086892,"l":886.2854317147,"c":900.6793847933,"v":1645382.5201766142,"t":1729695600}
{"o":900.6793847933,"h":903.3747259052,"l":885.9690061589,"c":887.3429970675,"v":1279611.2815534093,"t":1729699200}
{"o":887.3429970675,"h":896.4706762813,"l":886.3568251667,"c":890.7065261224,"v":1409557.5298950879,"t":1729702800}
{"o":890.7065261224,"h":917.0100030199,"l":875.1206828922,"c":915.0086393189,"v":1407107.6827178842,"t":1729706400}
{"o":915.0086393189,"h":936.3720705178,"l":910.2157100307,"c":932.6786025689,"v":1265961.4757149178,"t":1729710000}
{"o":932.6786025689,"h":948.4617397449,"l":926.6568114564,"c":936.0315893148,"v":1155722.0149184132,"t":1729713600}
{"o":936.0315893148,"h":940.169141874,"l":917.6634222315,"c":922.144581384,"v":1125245.0302906053,"t":1729717200}
{"o":922.144581384,"h":929.720840134,"l":885.6988898808,"c":921.8896350189,"v":1061649.2305025097,"t":1729720800}
{"o":921.8896350189,"h":928.1146124313,"l":919.7476730509,"c":921.3946507471,"v":898445.4243376398,"t":1729724400}
{"o":921.3946507471,"h":934.0145683323,"l":885.5693351426,"c":932.1979453724,"v":972981.8718487415,"t":1729728000}
{"o":932.1979453724,"h":941.5397849148,"l":925.9600585009,"c":932.6367048663,"v":981996.6190900686,"t":1729731600}
{"o":932.6367048663,"h":951.931838486,"l":928.6666457209,"c":941.1527825688,"v":1172341.2020616513,"t":1729735200}
{"o":941.1527825688,"h":945.0011863931,"l":934.1004574597,"c":939.2933146168,"v":1213879.2762565282,"t":1729738800}
{"o":939.2933146168,"h":945.2439145044,"l":888.2292124699,"c":910.1719698706,"v":1005709.671671199,"t":1729742400}
{"o":910.1719698706,"h":914.832926015,"l":903.3717577203,"c":908.2739889433,"v":786586.5739387315,"t":1729746000}
{"o":908.2739889433,"h":913.6758245726,"l":905.2193272448,"c":909.6040304244,"v":914362.0170577454,"t":1729749600}
{"o":909.6040304244,"h":915.3285406497,"l":907.0359191998,"c":910.1934187915,"v":919301.2497037681,"t":1729753200}
{"o":910.1934187915,"h":916.255841179,"l":902.2169264523,"c":902.708948206,"v":960956.5615373837,"t":1729756800}
{"o":902.708948206,"h":907.0300962459,"l":893.3985894728,"c":900.6946878189,"v":1026577.5198315701,"t":1729760400}
{"o":900.6946878189,"h":909.0907663207,"l":897.2614967636,"c":907.2568315056,"v":830976.5282699867,"t":1729764000}
{"o":907.2568315056,"h":913.2995235611,"l":904.4519674615,"c":912.3154267445,"v":979709.1842180337,"t":1729767600}
{"o":912.3154267445,"h":923.6731321862,"l":910.6166976241,"c":915.293760714,"v":1016618.9706127618,"t":1729771200}
{"o":915.293760714,"h":930.5012366522,"l":913.1841662896,"c":922.2674692341,"v":1185308.1463074493,"t":1729774800}
{"o":922.2674692341,"h":928.8859321996,"l":915.0954871902,"c":921.7917977232,"v":1155837.1211475395,"t":1729778400}
{"o":921.7917977232,"h":944.4974011048,"l":905.7596115064,"c":929.185661529,"v":1174051.4736993185,"t":1729782000}
{"o":929.185661529,"h":980.534622859,"l":924.802446946,"c":970.0108303794,"v":984417.7603919765,"t":1729785600}
{"o":970.0108303794,"h":972.6274406033,"l":915.3505876489,"c":962.5960913848,"v":990110.2600756603,"t":1729789200}
{"o":962.5960913848,"h":969.2870876966,"l":959.249224149,"c":967.3248947788,"v":972569.9557032433,"t":1729792800}
{"o":967.3248947788,"h":974.9981887308,"l":937.6535815777,"c":946.5919342545,"v":1023060.3704595808,"t":1729796400}
{"o":946.5919342545,"h":955.2320895365,"l":933.8359891412,"c":946.479007568,"v":1040729.6440123298,"t":1729800000}
{"o":946.479007568,"h":953.5380063562,"l":942.5108237626,"c":949.6794294062,"v":1071637.5357724649,"t":1729803600}
{"o":949.6794294062,"h":957.8731708022,"l":947.7567624091,"c":953.9625292229,"v":1243516.9448032521,"t":1729807200}
{"o":953.9625292229,"h":956.4923015504,"l":934.399832107,"c":943.9492750798,"v":1048712.1011818976,"t":1729810800}
{"o":943.9492750798,"h":948.7990730407,"l":940.0991947181,"c":943.0485470442,"v":1029351.7477716617,"t":1729814400}
{"o":943.0485470442,"h":945.224123776,"l":934.4849906591,"c":938.0441708457,"v":924785.5125836945,"t":1729818000}
{"o":938.0441708457,"h":942.1823914153,"l":934.5181457531,"c":937.6631592804,"v":767641.3532984271,"t":1729821600}
{"o":937.6631592804,"h":1007.4892245368,"l":926.1162053443,"c":996.4998593165,"v":893955.024212484,"t":1729825200}
{"o":996.4998593165,"h":998.7636044272,"l":986.1237377301,"c":987.9070512551,"v":765193.8882627669,"t":1729828800}
{"o":987.9070512551,"h":1114.4823873929,"l":964.8638560068,"c":982.4762341017,"v":657190.8262329516,"t":1729832400}
{"o":982.4762341017,"h":986.1848920299,"l":979.8382427394,"c":981.4808154975,"v":845832.7546748252,"t":1729836000}
{"o":981.4808154975,"h":983.0720494709,"l":968.8764894026,"c":971.7157737768,"v":799233.3191766277,"t":1729839600}
{"o":971.7157737768,"h":976.9995991285,"l":965.6767761679,"c":974.2963410797,"v":1199713.7811721689,"t":1729843200}
{"o":974.2963410797,"h":979.5885725414,"l":965.3485539187,"c":978.6753347382,"v":895213.0223364293,"t":1729846800}
{"o":978.6753347382,"h":982.6938829734,"l":974.1846339654,"c":980.7360061311,"v":921322.2986715981,"t":1729850400}
{"o":980.7360061311,"h":984.3685323682,"l":978.818293371,"c":981.8849018936,"v":706583.7801687167,"t":1729854000}
{"o":981.8849018936,"h":1033.4567833838,"l":968.5799440665,"c":971.9445998038,"v":770922.0529267016,"t":1729857600}
{"o":971.9445998038,"h":996.370530493,"l":968.4333759233,"c":995.3674744626,"v":917035.6563672549,"t":1729861200}
{"o":995.3674744626,"h":1009.0198711207,"l":991.2535993889,"c":998.746013714,"v":1103049.4639827937,"t":1729864800}
{"o":998.746013714,"h":1005.5800885001,"l":945.8148652149,"c":958.8829720119,"v":1197218.3063822044,"t":1729868400}
{"o":958.8829720119,"h":966.4092442972,"l":947.5682619232,"c":956.4566936504,"v":1318634.1990723202,"t":1729872000}
{"o":956.4566936504,"h":1002.618621394,"l":925.0169649881,"c":945.4972572952,"v":1359302.9497102089,"t":1729875600}
{"o":945.4972572952,"h":966.0000248637,"l":927.9659399978,"c":953.2822580279,"v":1922036.8263842787,"t":1729879200}
{"o":953.2822580279,"h":956.9903729629,"l":933.346376876,"c":945.1745147722,"v":1286853.1962966786,"t":1729882800}
{"o":945.1745147722,"h":949.7795222404,"l":929.0937446398,"c":939.8343985108,"v":990976.3492883884,"t":1729886400}
{"o":939.8343985108,"h":1059.7344266575,"l":937.0445205313,"c":965.2390966803,"v":898517.4935410687,"t":1729890000}
{"o":965.2390966803,"h":1059.9346405723,"l":934.0379664568,"c":935.2106914266,"v":860192.2272475981,"t":1729893600}
{"o":935.2106914266,"h":944.0403628516,"l":909.87228386,"c":941.4726790916,"v":1931919.3540147038,"t":1729897200}
{"o":941.4726790916,"h":1046.5498858174,"l":935.2727458548,"c":1014.1046499081,"v":1190016.8227107648,"t":1729900800}
{"o":1014.1046499081,"h":1016.834466598,"l":1004.614789219,"c":1004.614789219,"v":762283.2370345498,"t":1729904400}
{"o":1004.614789219,"h":1020.5160393452,"l":999.3654064926,"c":1013.7935291339,"v":778504.7446962447,"t":1729908000}
{"o":1013.7935291339,"h":1040.109285938,"l":1009.6542031364,"c":1022.9934568793,"v":644948.1947208565,"t":1729911600}
{"o":1022.9934568793,"h":1029.2243021398,"l":1021.0277004877,"c":1028.8600105168,"v":655633.4131556661,"t":1729915200}
{"o":1028.8600105168,"h":1038.6172594487,"l":1026.7430406144,"c":1030.7146555773,"v":634399.3319265189,"t":1729918800}
{"o":1030.7146555773,"h":1041.4775222905,"l":1028.0736985034,"c":1040.6207870826,"v":777250.1209005656,"t":1729922400}
{"o":1040.6207870826,"h":1045.1428053642,"l":1012.9281495635,"c":1016.9050137742,"v":778042.5193555183,"t":1729926000}
{"o":1016.9050137742,"h":1024.85048488,"l":1016.0862139503,"c":1022.9194269222,"v":707254.6709929829,"t":1729929600}
{"o":1022.9194269222,"h":1029.9583726172,"l":1021.1406471164,"c":1027.1365305794,"v":746396.5491985306,"t":1729933200}
{"o":1027.1365305794,"h":1034.5373953704,"l":1017.5986141739,"c":1028.2361771817,"v":869174.0267647388,"t":1729936800}
{"o":1028.2361771817,"h":1035.2825477015,"l":1022.2279719653,"c":1024.5920385013,"v":749898.4339629196,"t":1729940400}
{"o":1024.5920385013,"h":1030.2793932937,"l":1022.21340982,"c":1026.6006379611,"v":697360.1922490905,"t":1729944000}
{"o":1026.6006379611,"h":1028.1940587165,"l":1017.4417081531,"c":1020.7811229078,"v":697850.5394269702,"t":1729947600}
{"o":1020.7811229078,"h":1048.4058993551,"l":1016.087682823,"c":1026.5804584053,"v":945199.2549022866,"t":1729951200}
{"o":1026.5804584053,"h":1039.1152623879,"l":1024.1331968012,"c":1032.1894939444,"v":855239.33617892,"t":1729954800}
{"o":1032.1894939444,"h":1039.1279774105,"l":1029.5242097091,"c":1035.9027414164,"v":695358.7633288716,"t":1729958400}
{"o":1035.9027414164,"h":1042.0207963175,"l":1030.2031411314,"c":1041.0994615598,"v":737420.569063688,"t":1729962000}
{"o":1041.0994615598,"h":1042.8999683565,"l":1036.1586942434,"c":1039.7527697891,"v":793037.4100874368,"t":1729965600}
{"o":1039.7527697891,"h":1054.2521913852,"l":1039.7527697891,"c":1049.87572086,"v":753419.664526645,"t":1729969200}
{"o":1049.87572086,"h":1059.564375955,"l":1049.133717325,"c":1056.082971805,"v":751010.4384230352,"t":1729972800}
{"o":1056.082971805,"h":1060.5477830322,"l":1046.8313150037,"c":1048.7063297477,"v":747258.5306184163,"t":1729976400}
{"o":1048.7063297477,"h":1053.3413126127,"l":1045.835902678,"c":1049.1381907193,"v":629012.3393754916,"t":1729980000}
{"o":1049.1381907193,"h":1050.185453396,"l":1043.7271137621,"c":1045.7592233219,"v":522581.4941951139,"t":1729983600}
{"o":1045.7592233219,"h":1048.1381100217,"l":1038.1623048821,"c":1044.5669534624,"v":641657.9970088608,"t":1729987200}
{"o":1044.5669534624,"h":1060.3414646767,"l":1041.842902379,"c":1055.385572495,"v":725266.7169969608,"t":1729990800}
{"o":1055.385572495,"h":1126.967942691,"l":1048.0514287819,"c":1073.0932166062,"v":712985.437450798,"t":1729994400}
{"o":1073.0932166062,"h":1078.4386168988,"l":1040.4265476165,"c":1048.7214276959,"v":611866.4423676205,"t":1729998000}
{"o":1048.7214276959,"h":1086.355814252,"l":1046.1738841034,"c":1067.6871929773,"v":556814.9129650713,"t":1730001600}
{"o":1067.6871929773,"h":1071.5545082779,"l":1064.5362189608,"c":1068.2023028107,"v":517210.1731946305,"t":1730005200}
{"o":1068.2023028107,"h":1073.2878884913,"l":1065.8168745223,"c":1073.1771230988,"v":550015.6793671983,"t":1730008800}
{"o":1073.1771230988,"h":1083.5213542017,"l":1069.1473100793,"c":1072.4865839743,"v":557222.0871358482,"t":1730012400}
{"o":1072.4865839743,"h":1086.5743876771,"l":1071.685706394,"c":1085.2248812473,"v":654596.473602439,"t":1730016000}
{"o":1085.2248812473,"h":1086.3847243539,"l":1075.4070584312,"c":1081.05330138,"v":737845.4440744891,"t":1730019600}
{"o":1081.05330138,"h":1081.7445666951,"l":1026.478084497,"c":1049.9605273373,"v":675888.3407187782,"t":1730023200}
{"o":1049.9605273373,"h":1057.6790020402,"l":1031.0143101584,"c":1034.6344705122,"v":641067.8749325959,"t":1730026800}
{"o":1034.6344705122,"h":1053.5711711264,"l":1034.4875619604,"c":1047.61233867,"v":907169.9090112147,"t":1730030400}
{"o":1047.61233867,"h":1053.5885788655,"l":1043.5067579715,"c":1048.9806357048,"v":894324.7038993991,"t":1730034000}
{"o":1048.9806357048,"h":1055.4887201461,"l":1047.0820486172,"c":1051.2519927837,"v":898651.0531645096,"t":1730037600}
{"o":1051.2519927837,"h":1058.8196258752,"l":1046.7586728691,"c":1048.38289861,"v":820709.7473575651,"t":1730041200}
{"o":1048.38289861,"h":1053.3761481089,"l":1020.56877775,"c":1033.2548640025,"v":787730.6355266077,"t":1730044800}
{"o":1033.2548640025,"h":1045.0552669082,"l":1029.7681827483,"c":1030.0883439007,"v":814662.177832535,"t":1730048400}
{"o":1030.0883439007,"h":1037.1682542849,"l":1027.6921163689,"c":1028.2334088541,"v":756662.5766391328,"t":1730052000}
{"o":1028.2334088541,"h":1048.1301465196,"l":1025.1036646097,"c":1047.2516526282,"v":842010.5444966805,"t":1730055600}
{"o":1047.2516526282,"h":1052.1328658934,"l":1043.7099101523,"c":1045.3898462406,"v":809374.5619634945,"t":1730059200}
{"o":1045.3898462406,"h":1052.3437084527,"l":1043.5882363065,"c":1046.6790436812,"v":887239.4766081653,"t":1730062800}
{"o":1046.6790436812,"h":1053.1905199987,"l":1046.6790436812,"c":1050.5336139959,"v":818859.8733198716,"t":1730066400}
{"o":1050.5336139959,"h":1053.5882471968,"l":1044.0163247919,"c":1044.2281820644,"v":726918.0703852964,"t":1730070000}
{"o":1044.2281820644,"h":1047.2375010749,"l":1038.7393335129,"c":1040.4189912981,"v":673068.7455611962,"t":1730073600}
{"o":1040.4189912981,"h":1043.5050356364,"l":1028.1996375019,"c":1038.5443606756,"v":574704.0630374313,"t":1730077200}
{"o":1038.5443606756,"h":1040.8541656122,"l":1023.9426932235,"c":1025.8601795598,"v":685615.1424315808,"t":1730080800}
{"o":1025.8601795598,"h":1035.1366670448,"l":1025.1159728593,"c":1029.3570134457,"v":740743.7953576297,"t":1730084400}
{"o":1029.3570134457,"h":1029.6725238847,"l":1018.0766085146,"c":1026.4598977921,"v":706959.2237710882,"t":1730088000}
{"o":1026.4598977921,"h":1027.1240731655,"l":986.5247114235,"c":993.9902690735,"v":771928.2448009535,"t":1730091600}
{"o":993.9902690735,"h":995.8478667988,"l":988.2038639747,"c":994.5725474724,"v":599047.5825855152,"t":1730095200}
{"o":994.5725474724,"h":1007.0676661907,"l":993.8115275019,"c":1001.3595314922,"v":728518.2040911873,"t":1730098800}
{"o":1001.3595314922,"h":1011.1887276265,"l":1000.9699147441,"c":1007.9789859192,"v":791594.985072323,"t":1730102400}
{"o":1007.9789859192,"h":1018.118404391,"l":959.6824933753,"c":1016.3026784028,"v":621490.7217634267,"t":1730106000}
{"o":1016.3026784028,"h":1041.5976439095,"l":1013.3053523555,"c":1016.239586594,"v":695131.5494035837,"t":1730109600}
{"o":1016.239586594,"h":1023.173943347,"l":1011.0096165708,"c":1014.7614953988,"v":683573.6348123461,"t":1730113200}
{"o":1014.7614953988,"h":1021.5054675519,"l":995.4632569629,"c":1018.5721129218,"v":778626.2958790774,"t":1730116800}
{"o":1018.5721129218,"h":1045.5975161233,"l":1003.8427291451,"c":1028.7860859352,"v":819955.4497743192,"t":1730120400}
{"o":1028.7860859352,"h":1037.0359918044,"l":1016.7403445146,"c":1027.6157111837,"v":884844.0104967288,"t":1730124000}
{"o":1027.6157111837,"h":1029.078737974,"l":1015.4398758831,"c":1018.1828187004,"v":851378.1894986914,"t":1730127600}
{"o":1018.1828187004,"h":1031.2175186926,"l":1014.5711829127,"c":1020.946562643,"v":944443.385915884,"t":1730131200}
{"o":1020.946562643,"h":1036.0566425662,"l":1008.5708445634,"c":1026.4763054388,"v":1106341.4876364574,"t":1730134800}
{"o":1026.4763054388,"h":1033.3469441999,"l":1025.6140715273,"c":1030.0902991933,"v":853221.878916247,"t":1730138400}
{"o":1030.0902991933,"h":1046.5017203671,"l":1028.7195647195,"c":1036.3226372824,"v":995173.8476484646,"t":1730142000}
{"o":1036.3226372824,"h":1038.0969672029,"l":1029.8954519872,"c":1037.2873787711,"v":811825.8193906968,"t":1730145600}
{"o":1037.2873787711,"h":1047.1028140483,"l":1035.6398573268,"c":1043.4525622629,"v":697764.8493748039,"t":1730149200}
{"o":1043.4525622629,"h":1055.8649627774,"l":1041.8206234274,"c":1049.1863617917,"v":1058347.0393365012,"t":1730152800}
{"o":1049.1863617917,"h":1053.9271912223,"l":1042.3710705514,"c":1047.1156663893,"v":834045.362491695,"t":1730156400}
{"o":1047.1156663893,"h":1052.6208298008,"l":987.7954660497,"c":1009.4745142957,"v":705325.5151634058,"t":1730160000}
{"o":1009.4745142957,"h":1009.8053297054,"l":1000.7018486371,"c":1007.2749427312,"v":788452.7696051213,"t":1730163600}
{"o":1007.2749427312,"h":1034.9987884087,"l":1003.4165479074,"c":1021.7117673026,"v":1204322.7017640891,"t":1730167200}
{"o":1021.7117673026,"h":1032.1724666897,"l":1015.5457680788,"c":1026.9338933823,"v":822015.4366649179,"t":1730170800}
{"o":1026.9338933823,"h":1032.4164427683,"l":1023.3976955255,"c":1027.8112819047,"v":667846.1434552119,"t":1730174400}
{"o":1027.8112819047,"h":1028.1939433239,"l":1017.0600485076,"c":1022.1337007674,"v":759281.5214870139,"t":1730178000}
{"o":1022.1337007674,"h":1024.0391720926,"l":1016.9020915337,"c":1018.8132042611,"v":628309.6978031418,"t":1730181600}
{"o":1018.8132042611,"h":1021.9984584946,"l":1012.5110551032,"c":1017.6135175613,"v":650723.8045815884,"t":1730185200}
{"o":1017.6135175613,"h":1026.3347417323,"l":1014.2601128448,"c":1022.7781606344,"v":640784.3775832416,"t":1730188800}
{"o":1022.7781606344,"h":1041.1581895609,"l":1018.7284721034,"c":1035.631445015,"v":622469.9353565404,"t":1730192400}
{"o":1035.631445015,"h":1059.1171078752,"l":1027.9473794933,"c":1056.5052053985,"v":567804.5454568493,"t":1730196000}
{"o":1056.5052053985,"h":1061.4416312435,"l":1052.3828866316,"c":1055.7681455728,"v":684750.0350104985,"t":1730199600}
{"o":1055.7681455728,"h":1059.0266284986,"l":1045.9038690084,"c":1046.1264503038,"v":755766.1756031835,"t":1730203200}
{"o":1046.1264503038,"h":1052.2198577957,"l":1014.0599867183,"c":1022.7487709538,"v":790565.0306553008,"t":1730206800}
{"o":1022.7487709538,"h":1027.7752605187,"l":1014.5472165881,"c":1020.3198669661,"v":1068074.8516430305,"t":1730210400}
{"o":1020.3198669661,"h":1029.612133822,"l":1015.9045855585,"c":1026.4112632941,"v":1069074.3382757145,"t":1730214000}
{"o":1026.4112632941,"h":1047.239351008,"l":1025.0234707824,"c":1037.7339147466,"v":1304799.1641319266,"t":1730217600}
{"o":1037.7339147466,"h":1045.274710121,"l":970.9571673246,"c":976.8560569391,"v":1017215.874969652,"t":1730221200}
{"o":976.8560569391,"h":989.6792974215,"l":963.0325376357,"c":985.1998779934,"v":1066764.560600884,"t":1730224800}
{"o":985.1998779934,"h":992.3333543268,"l":946.7916958813,"c":966.1728720319,"v":1147809.8879023546,"t":1730228400}
{"o":966.1728720319,"h":970.6623778987,"l":956.0888380559,"c":967.9573149294,"v":900752.3372237289,"t":1730232000}
{"o":967.9573149294,"h":974.1435374087,"l":963.967181903,"c":969.3359268573,"v":667634.7012828236,"t":1730235600}
{"o":969.3359268573,"h":978.4318822166,"l":968.5540136892,"c":974.0026832711,"v":717569.3915910893,"t":1730239200}
{"o":974.0026832711,"h":977.0425863406,"l":969.6414779317,"c":972.6942004595,"v":620222.7946810659,"t":1730242800}
{"o":972.6942004595,"h":974.7624071898,"l":963.6386407646,"c":968.6326909389,"v":620203.4557731372,"t":1730246400}
{"o":968.6326909389,"h":976.2214919609,"l":958.8533789787,"c":975.3518457666,"v":675068.5604795768,"t":1730250000}
{"o":975.3518457666,"h":980.8549643065,"l":970.6763410723,"c":974.0909478712,"v":633249.6981223089,"t":1730253600}
{"o":974.0909478712,"h":978.7252249644,"l":972.4003762758,"c":976.5586857534,"v":645156.6032684802,"t":1730257200}
{"o":976.5586857534,"h":980.7279604718,"l":973.683089289,"c":979.7631428735,"v":512791.5637150251,"t":1730260800}
{"o":979.7631428735,"h":986.5898119199,"l":974.1099677123,"c":976.051506107,"v":566704.6604381171,"t":1730264400}
{"o":976.051506107,"h":980.7083012293,"l":968.581068965,"c":969.5816591147,"v":579918.2860108056,"t":1730268000}
{"o":969.5816591147,"h":972.9433183724,"l":966.4171042699,"c":968.9575903602,"v":580573.9713412076,"t":1730271600}
{"o":968.9575903602,"h":972.7050227957,"l":964.2426373282,"c":964.8145625171,"v":691933.6215690797,"t":1730275200}
{"o":964.8145625171,"h":969.3992081284,"l":963.3937044599,"c":966.0839917442,"v":507912.4022084267,"t":1730278800}
{"o":966.0839917442,"h":966.6485354266,"l":960.6957050887,"c":961.1092610549,"v":495835.1466393208,"t":1730282400}
{"o":961.1092610549,"h":962.3883909044,"l":938.2356217549,"c":940.0971084147,"v":651845.5971924391,"t":1730286000}
{"o":940.0971084147,"h":942.4398729112,"l":934.2892567533,"c":939.5304370844,"v":667282.4531032733,"t":1730289600}
{"o":939.5304370844,"h":945.4206667551,"l":931.0031544211,"c":944.4886982394,"v":740975.2894576379,"t":1730293200}
{"o":944.4886982394,"h":949.1623683419,"l":939.1415257906,"c":941.3097186464,"v":792185.0599738817,"t":1730296800}
{"o":941.3097186464,"h":942.1582634674,"l":922.5013725198,"c":931.1486515158,"v":912819.6984507939,"t":1730300400}
{"o":931.1486515158,"h":938.4223438167,"l":903.7220073081,"c":927.4707513876,"v":867628.6821607933,"t":1730304000}
{"o":927.4707513876,"h":929.6996467013,"l":924.2664955372,"c":929.1425166267,"v":885488.0576609122,"t":1730307600}
{"o":929.1425166267,"h":931.4190433278,"l":919.8347422491,"c":922.2484106233,"v":929626.4764159203,"t":1730311200}
{"o":922.2484106233,"h":926.1248448888,"l":918.3005103915,"c":923.6877336558,"v":712562.1806136,"t":1730314800}
{"o":923.6877336558,"h":937.1929644575,"l":917.622293606,"c":936.1550882645,"v":856976.748905464,"t":1730318400}
{"o":936.1550882645,"h":938.1081359753,"l":920.7748363982,"c":928.052656814,"v":765988.0797174626,"t":1730322000}
{"o":928.052656814,"h":930.6383013371,"l":925.7635991879,"c":929.1532512483,"v":559674.8568149412,"t":1730325600}
{"o":929.1532512483,"h":933.5163590308,"l":926.0408118509,"c":926.5736047351,"v":470938.5040894707,"t":1730329200}
{"o":926.5736047351,"h":929.9250961648,"l":924.858409716,"c":928.9159002602,"v":471339.474584161,"t":1730332800}
{"o":928.9159002602,"h":960.6733484868,"l":923.9176349555,"c":952.0014189647,"v":576609.9597961444,"t":1730336400}
{"o":952.0014189647,"h":957.4756824007,"l":948.8447103579,"c":953.2854571533,"v":605929.7325171381,"t":1730340000}
{"o":953.2854571533,"h":954.7805909434,"l":941.4692624969,"c":945.2182011078,"v":519470.618458293,"t":1730343600}
{"o":945.2182011078,"h":950.4824759346,"l":944.2600126793,"c":949.3546014819,"v":495502.1092455161,"t":1730347200}
{"o":949.3546014819,"h":954.2064826421,"l":948.1334468899,"c":949.8099411483,"v":499945.2424038043,"t":1730350800}
{"o":949.8099411483,"h":950.576869769,"l":939.9257851674,"c":941.5395644117,"v":479471.9156588942,"t":1730354400}
{"o":941.5395644117,"h":948.1122377131,"l":938.8885816747,"c":946.0841311902,"v":441775.101328245,"t":1730358000}
{"o":946.0841311902,"h":946.4892589888,"l":939.3871389831,"c":944.4358500958,"v":494676.7961966927,"t":1730361600}
{"o":944.4358500958,"h":951.2435762241,"l":943.3164027992,"c":950.150924939,"v":450759.1375631333,"t":1730365200}
{"o":950.150924939,"h":957.3456025274,"l":946.7982114369,"c":955.8114863761,"v":537173.7164573178,"t":1730368800}
{"o":955.8114863761,"h":956.0498649288,"l":946.7567276482,"c":948.8836473998,"v":522908.8156953331,"t":1730372400}
{"o":948.8836473998,"h":951.2360989487,"l":942.3813443091,"c":944.7853378359,"v":702004.8216585068,"t":1730376000}
{"o":944.7853378359,"h":1045.1857927718,"l":926.3218303468,"c":993.1372234923,"v":904536.6135881776,"t":1730379600}
{"o":993.1372234923,"h":1008.3546592223,"l":974.7262900788,"c":998.4047693066,"v":1198803.4381742987,"t":1730383200}
{"o":998.4047693066,"h":1011.6240723467,"l":997.3159967462,"c":999.2933621532,"v":972677.8499303682,"t":1730386800}
{"o":999.2933621532,"h":999.8626774519,"l":990.8205701941,"c":994.087583807,"v":801380.9370986493,"t":1730390400}
{"o":994.087583807,"h":1002.8023078945,"l":992.0570260006,"c":997.3915138915,"v":775778.6098881052,"t":1730394000}
{"o":997.3915138915,"h":998.5955136423,"l":986.6508306434,"c":993.2291633316,"v":954438.250002488,"t":1730397600}
{"o":993.2291633316,"h":997.5986174182,"l":985.5153226959,"c":987.2850782139,"v":800851.3457722529,"t":1730401200}
{"o":987.2850782139,"h":996.4830799747,"l":985.33525992,"c":992.3334364841,"v":725213.6597588439,"t":1730404800}
{"o":992.3334364841,"h":994.5628324327,"l":988.6560626747,"c":989.6354932183,"v":671687.3419430786,"t":1730408400}
{"o":989.6354932183,"h":993.3928828244,"l":980.4679881437,"c":991.8401196209,"v":778831.8273773181,"t":1730412000}
{"o":991.8401196209,"h":1029.7791926692,"l":982.4542771894,"c":1020.6302027347,"v":657644.0881932426,"t":1730415600}
{"o":1020.6302027347,"h":1026.1237283018,"l":1001.3678147305,"c":1005.6213275588,"v":549575.146736588,"t":1730419200}
{"o":1005.6213275588,"h":1008.6397572847,"l":990.0198770316,"c":994.4489765449,"v":740861.2554604444,"t":1730422800}
{"o":994.4489765449,"h":1030.5802437712,"l":984.0002384827,"c":1029.5088902502,"v":856129.9135636925,"t":1730426400}
{"o":1029.5088902502,"h":1033.9490045942,"l":1024.6328031841,"c":1026.5896053831,"v":589579.933516272,"t":1730430000}
{"o":1026.5896053831,"h":1028.5664047753,"l":1023.6424298041,"c":1027.9422091991,"v":499221.518257269,"t":1730433600}
{"o":1027.9422091991,"h":1029.7879948171,"l":1024.4253040604,"c":1025.5606609224,"v":456584.1787743509,"t":1730437200}
{"o":1025.5606609224,"h":1026.0518165761,"l":1015.8921157839,"c":1016.5870053915,"v":517089.9889994313,"t":1730440800}
{"o":1016.5870053915,"h":1021.2487623149,"l":1013.8875691092,"c":1019.1813354755,"v":479832.4041196636,"t":1730444400}
{"o":1019.1813354755,"h":1023.0918784005,"l":1016.9892337,"c":1018.4385905376,"v":471582.4832755824,"t":1730448000}
{"o":1018.4385905376,"h":1025.8901116539,"l":996.8323100373,"c":1005.2142677978,"v":700137.1832547558,"t":1730451600}
{"o":1005.2142677978,"h":1015.9973296262,"l":1004.9098805238,"c":1012.4164315128,"v":1046508.0600415288,"t":1730455200}
{"o":1012.4164315128,"h":1015.7625751836,"l":1009.4972483189,"c":1010.7806214478,"v":966794.336598682,"t":1730458800}
{"o":1010.7806214478,"h":1022.1559071468,"l":1009.7034167151,"c":1021.4355550416,"v":1274401.3483196385,"t":1730462400}
{"o":1021.4355550416,"h":1041.5983003649,"l":935.0462996892,"c":971.4656058612,"v":1008446.7640679596,"t":1730466000}
{"o":971.4656058612,"h":977.7552383105,"l":957.117542889,"c":963.6809846554,"v":1157298.0652796386,"t":1730469600}
{"o":963.6809846554,"h":1012.625858466,"l":919.3803192616,"c":952.8258521668,"v":1455219.6064409998,"t":1730473200}
{"o":952.8258521668,"h":973.1209191899,"l":950.2514271918,"c":966.0538134089,"v":1350202.8226904576,"t":1730476800}
{"o":966.0538134089,"h":973.9606495406,"l":963.1726869326,"c":966.3004511673,"v":1122744.0769990487,"t":1730480400}
{"o":966.3004511673,"h":969.9928070066,"l":960.229646971,"c":964.3878252301,"v":798512.1883412253,"t":1730484000}
{"o":964.3878252301,"h":967.9970281869,"l":957.8915134416,"c":966.5422828818,"v":815389.8631268869,"t":1730487600}
{"o":966.5422828818,"h":969.8489098795,"l":961.0802258784,"c":961.5458063304,"v":626480.1700959046,"t":1730491200}
{"o":961.5458063304,"h":961.5458063304,"l":951.1831679999,"c":958.7581567548,"v":806892.1721725304,"t":1730494800}
{"o":958.7581567548,"h":962.8649259006,"l":956.0299950767,"c":962.4781044283,"v":614786.738233453,"t":1730498400}
{"o":962.4781044283,"h":965.7876294343,"l":960.3726182772,"c":964.1350384593,"v":576275.3336036803,"t":1730502000}
{"o":964.1350384593,"h":971.8215710532,"l":963.6147185242,"c":968.5085075213,"v":541698.5481573489,"t":1730505600}
{"o":968.5085075213,"h":973.6961800459,"l":967.9501930011,"c":971.5464651753,"v":521704.2013039288,"t":1730509200}
{"o":971.5464651753,"h":978.6434492831,"l":970.4110544664,"c":972.2382226714,"v":510998.4246988642,"t":1730512800}
{"o":972.2382226714,"h":1053.8125732746,"l":967.6877817956,"c":1029.41691163,"v":457239.0493471723,"t":1730516400}
{"o":1029.41691163,"h":1048.9141729891,"l":1020.5253249702,"c":1043.7178248896,"v":357672.7854391625,"t":1730520000}
{"o":1043.7178248896,"h":1048.072203647,"l":1039.4738610045,"c":1046.9392783999,"v":339261.6085508863,"t":1730523600}
{"o":1046.9392783999,"h":1047.856907721,"l":1015.8177344822,"c":1027.6905995297,"v":369003.7324453021,"t":1730527200}
{"o":1027.6905995297,"h":1032.6004105292,"l":1024.9457700591,"c":1032.2918380135,"v":402087.2562086304,"t":1730530800}
{"o":1032.2918380135,"h":1033.6014194653,"l":1025.1886632583,"c":1026.079507593,"v":434330.3975309432,"t":1730534400}
{"o":1026.079507593,"h":1029.0699505254,"l":1019.9371919205,"c":1024.4474646334,"v":431651.9411527088,"t":1730538000}
{"o":1024.4474646334,"h":1027.7429735116,"l":1018.509108458,"c":1024.7296452923,"v":505058.9338379028,"t":1730541600}
{"o":1024.7296452923,"h":1026.2519633446,"l":1016.1122110655,"c":1022.3214901857,"v":449174.5054394458,"t":1730545200}
{"o":1022.3214901857,"h":1024.951804272,"l":1014.9113522271,"c":1015.9958441541,"v":586725.1757442148,"t":1730548800}
{"o":1015.9958441541,"h":1021.732063448,"l":1005.8928099673,"c":1011.5083570437,"v":657499.8583546577,"t":1730552400}
{"o":1011.5083570437,"h":1013.8111773101,"l":995.6734731698,"c":1006.3811889493,"v":727166.9807714743,"t":1730556000}
{"o":1006.3811889493,"h":1027.7926317416,"l":998.5562098316,"c":1027.1524314076,"v":764671.4797651233,"t":1730559600}
{"o":1027.1524314076,"h":1037.1680669742,"l":1025.8439751797,"c":1033.6155558651,"v":1122568.134239675,"t":1730563200}
{"o":1033.6155558651,"h":1033.8605699262,"l":1021.7193600653,"c":1028.0955924105,"v":1007760.2138146989,"t":1730566800}
{"o":1028.0955924105,"h":1030.9464808105,"l":1022.0118356315,"c":1028.1080868897,"v":946629.9886933817,"t":1730570400}
{"o":1028.1080868897,"h":1037.1623175914,"l":1027.2139127754,"c":1035.4526133283,"v":938592.9022630502,"t":1730574000}
{"o":1035.4526133283,"h":1049.5780526367,"l":1034.3196540493,"c":1045.4853934211,"v":1045763.7661959113,"t":1730577600}
{"o":1045.4853934211,"h":1047.1035845433,"l":1042.2383393754,"c":1042.6582362451,"v":623111.349010294,"t":1730581200}
{"o":1042.6582362451,"h":1045.3090536903,"l":1039.1942176687,"c":1040.4265903107,"v":597591.1127273744,"t":1730584800}
{"o":1040.4265903107,"h":1041.924490324,"l":1034.8047288001,"c":1041.9143188439,"v":744904.91888542,"t":1730588400}
{"o":1041.9143188439,"h":1044.7408296458,"l":1035.920468344,"c":1036.0294708878,"v":655745.7543409771,"t":1730592000}
{"o":1036.0294708878,"h":1037.5344767144,"l":1026.4265875517,"c":1027.5760638688,"v":661240.7408141718,"t":1730595600}
{"o":1027.5760638688,"h":1097.2790481909,"l":1005.9786830031,"c":1042.9361399477,"v":1050203.5742004167,"t":1730599200}
{"o":1042.9361399477,"h":1045.2864750056,"l":1034.2858574758,"c":1041.5614746962,"v":725303.6267277865,"t":1730602800}
{"o":1041.5614746962,"h":1052.2161152042,"l":1039.6976997137,"c":1049.0310936058,"v":516118.5492471192,"t":1730606400}
{"o":1049.0310936058,"h":1052.9233075459,"l":1041.4115328904,"c":1041.7903408865,"v":733298.5379309388,"t":1730610000}
{"o":1041.7903408865,"h":1052.1444518375,"l":1039.8155679799,"c":1049.2602585801,"v":647585.1304717301,"t":1730613600}
{"o":1049.2602585801,"h":1055.0744612831,"l":1047.8985523423,"c":1051.3912676985,"v":524296.7604269244,"t":1730617200}
{"o":1051.3912676985,"h":1054.6799149594,"l":960.4578235241,"c":982.8123383085,"v":663006.2316731113,"t":1730620800}
{"o":982.8123383085,"h":985.4019262612,"l":975.8808286343,"c":977.2564363624,"v":701295.7932853175,"t":1730624400}
{"o":977.2564363624,"h":987.2108483392,"l":977.2564363624,"c":984.3398979124,"v":725512.5516188295,"t":1730628000}
{"o":984.3398979124,"h":988.9615142948,"l":980.0385957687,"c":981.8754822864,"v":714309.2549937472,"t":1730631600}
{"o":981.8754822864,"h":987.6739030108,"l":952.8937542941,"c":964.2583517991,"v":792888.5040911554,"t":1730635200}
{"o":964.2583517991,"h":1005.4237651648,"l":947.5656382901,"c":980.982892086,"v":1010127.4243835056,"t":1730638800}
{"o":980.982892086,"h":984.6260593608,"l":967.7309844336,"c":970.2695697398,"v":1040176.7334537315,"t":1730642400}
{"o":970.2695697398,"h":1025.3321836106,"l":960.0175589148,"c":1023.8094399353,"v":1111389.4644878798,"t":1730646000}
{"o":1023.8094399353,"h":1032.7400930325,"l":1019.9498984023,"c":1021.0304108245,"v":862662.8858863433,"t":1730649600}
{"o":1021.0304108245,"h":1035.4105694214,"l":1020.5396369076,"c":1030.7107966459,"v":789370.9033810706,"t":1730653200}
{"o":1030.7107966459,"h":1032.4721302492,"l":1011.4485491792,"c":1016.768242524,"v":769030.5238239658,"t":1730656800}
{"o":1016.768242524,"h":1032.077819469,"l":993.3850907805,"c":1007.4489349224,"v":781133.8465006737,"t":1730660400}
{"o":1007.4489349224,"h":1018.6744370964,"l":1004.1437936555,"c":1018.6744370964,"v":796322.1120119483,"t":1730664000}
{"o":1018.6744370964,"h":1063.2206107037,"l":985.6340033972,"c":1044.6781159573,"v":861522.2990032804,"t":1730667600}
{"o":1044.6781159573,"h":1150.0752545983,"l":1038.9643115477,"c":1105.8367927228,"v":619667.361268773,"t":1730671200}
{"o":1105.8367927228,"h":1107.7416457819,"l":1099.1015228093,"c":1103.7777141744,"v":572861.488484902,"t":1730674800}
{"o":1103.7777141744,"h":1106.3932133784,"l":1074.5924971434,"c":1100.1479438731,"v":624642.9970252212,"t":1730678400}
{"o":1100.1479438731,"h":1113.5563204834,"l":1060.6631836257,"c":1089.9978638603,"v":796322.3118000116,"t":1730682000}
{"o":1089.9978638603,"h":1100.5888366168,"l":1086.9686334367,"c":1100.5888366168,"v":1133304.5369881296,"t":1730685600}
{"o":1100.5888366168,"h":1104.2009300779,"l":1088.9437215337,"c":1089.6996611049,"v":737069.0966614292,"t":1730689200}
{"o":1089.6996611049,"h":1096.5064252995,"l":1088.9747198424,"c":1090.755253193,"v":574487.1184023157,"t":1730692800}
{"o":1090.755253193,"h":1091.4712107026,"l":1079.3337062686,"c":1080.3129518939,"v":552411.5057443863,"t":1730696400}
{"o":1080.3129518939,"h":1088.6254568721,"l":1077.1365392318,"c":1087.7863585693,"v":480577.1604651337,"t":1730700000}
{"o":1087.7863585693,"h":1088.7277436262,"l":1045.59177967,"c":1057.6682339725,"v":520615.1450835262,"t":1730703600}
{"o":1057.6682339725,"h":1061.2126038522,"l":1048.5152304374,"c":1052.8358903015,"v":582228.6659786932,"t":1730707200}
{"o":1052.8358903015,"h":1061.5576347336,"l":1052.6475848985,"c":1060.4005111479,"v":563436.0052113867,"t":1730710800}
{"o":1060.4005111479,"h":1073.3050197613,"l":1058.9384042364,"c":1070.9817192499,"v":683752.7974035685,"t":1730714400}
{"o":1070.9817192499,"h":1080.050518384,"l":1068.3150678543,"c":1075.333157783,"v":677231.6899100727,"t":1730718000}
{"o":1075.333157783,"h":1081.0159133546,"l":1068.5423748509,"c":1075.9023600407,"v":696300.9601731213,"t":1730721600}
{"o":1075.9023600407,"h":1080.9691067229,"l":1070.1002177828,"c":1070.5016207998,"v":674206.8917095468,"t":1730725200}
{"o":1070.5016207998,"h":1077.5006337768,"l":1062.1073112253,"c":1065.6129163677,"v":680498.0123444252,"t":1730728800}
{"o":1065.6129163677,"h":1071.9959505345,"l":1059.2618214864,"c":1068.9824023142,"v":634600.7255211488,"t":1730732400}
{"o":1068.9824023142,"h":1071.4697463905,"l":1045.4662685383,"c":1049.8026219391,"v":654754.135641617,"t":1730736000}
{"o":1049.8026219391,"h":1059.7063046115,"l":1047.3696621914,"c":1052.4232446754,"v":678497.9576266933,"t":1730739600}
{"o":1052.4232446754,"h":1057.5150611288,"l":1040.9323884918,"c":1043.4051993887,"v":840236.6902393389,"t":1730743200}
{"o":1043.4051993887,"h":1050.233305322,"l":1042.3557400376,"c":1045.9671477023,"v":598553.921343261,"t":1730746800}
{"o":1045.9671477023,"h":1048.627748808,"l":1033.3619480667,"c":1037.6193193195,"v":647929.2815592425,"t":1730750400}
{"o":1037.6193193195,"h":1042.9091476134,"l":1011.0333918122,"c":1018.3507603493,"v":927513.743791781,"t":1730754000}
{"o":1018.3507603493,"h":1040.6407492663,"l":1016.5184926816,"c":1035.8783941958,"v":815542.1891035445,"t":1730757600}
{"o":1035.8783941958,"h":1040.4655268091,"l":1030.050169181,"c":1035.3118416988,"v":604447.1742205134,"t":1730761200}
{"o":1035.3118416988,"h":1045.8815500785,"l":1034.6850028025,"c":1039.3847013341,"v":769304.6755927575,"t":1730764800}
{"o":1039.3847013341,"h":1040.9111531193,"l":1028.3867777533,"c":1037.1367215787,"v":685110.7464124099,"t":1730768400}
{"o":1037.1367215787,"h":1042.9762875681,"l":1035.4966143774,"c":1037.0728783013,"v":611433.6738704821,"t":1730772000}
{"o":1037.0728783013,"h":1046.7359537094,"l":1030.2825769119,"c":1046.2618213082,"v":695604.2982507249,"t":1730775600}
{"o":1046.2618213082,"h":1051.7689440789,"l":1044.3870821062,"c":1048.4781558377,"v":557687.3108742632,"t":1730779200}
{"o":1048.4781558377,"h":1056.033787286,"l":1044.9780996846,"c":1053.9436415551,"v":526404.7932886404,"t":1730782800}
{"o":1053.9436415551,"h":1055.7969165287,"l":1048.4446138157,"c":1054.8509576408,"v":550508.3167245575,"t":1730786400}
{"o":1054.8509576408,"h":1064.6314270616,"l":1053.694529034,"c":1062.214820591,"v":650156.2007265164,"t":1730790000}
{"o":1062.214820591,"h":1065.4525611122,"l":1059.9090793006,"c":1065.4418455471,"v":613390.5168673113,"t":1730793600}
{"o":1065.4418455471,"h":1068.9341689547,"l":1060.5671313226,"c":1060.7214017615,"v":540489.5850227621,"t":1730797200}
{"o":1060.7214017615,"h":1061.4312682553,"l":1055.6558746458,"c":1060.2264865308,"v":506572.3617497822,"t":1730800800}
{"o":1060.2264865308,"h":1067.4965980754,"l":1059.9957386398,"c":1064.1244365136,"v":529147.7438528748,"t":1730804400}
{"o":1064.1244365136,"h":1076.1049063715,"l":1060.9257413026,"c":1070.8779647758,"v":621458.9654753796,"t":1730808000}
{"o":1070.8779647758,"h":1074.8549202974,"l":1063.7044021774,"c":1073.4491013757,"v":725978.1927732999,"t":1730811600}
{"o":1073.4491013757,"h":1101.7092932672,"l":1071.3192572854,"c":1094.5073630777,"v":1147828.4885459105,"t":1730815200}
{"o":1094.5073630777,"h":1098.7585690355,"l":1079.8430649084,"c":1087.6413368821,"v":1102884.7289577529,"t":1730818800}
{"o":1087.6413368821,"h":1107.2066766786,"l":1072.7231993778,"c":1091.4748869843,"v":928385.7127540894,"t":1730822400}
{"o":1091.4748869843,"h":1096.1715823469,"l":1079.5347078206,"c":1079.6776287113,"v":780168.6019469246,"t":1730826000}
{"o":1079.6776287113,"h":1083.7074115817,"l":1057.6567823336,"c":1063.0814618219,"v":675288.6954667758,"t":1730829600}
{"o":1063.0814618219,"h":1066.7089941736,"l":1041.7274955798,"c":1045.4031597364,"v":740019.1763877869,"t":1730833200}
{"o":1045.4031597364,"h":1063.6277891505,"l":1040.0888830553,"c":1062.856671465,"v":739777.8447380951,"t":1730836800}
{"o":1062.856671465,"h":1088.4887504233,"l":1050.7226442809,"c":1077.9452776169,"v":548276.1745283129,"t":1730840400}
{"o":1077.9452776169,"h":1091.4390622629,"l":1043.6601118485,"c":1065.819158062,"v":629979.1280452684,"t":1730844000}
{"o":1065.819158062,"h":1067.9529073865,"l":1059.1602382235,"c":1060.6994233067,"v":679922.2253177338,"t":1730847600}
{"o":1060.6994233067,"h":1102.9929740526,"l":1013.5096335941,"c":1051.0372353841,"v":1262549.2831316204,"t":1730851200}
{"o":1051.0372353841,"h":1063.83965472,"l":1043.3711737583,"c":1055.5889001541,"v":1144628.7207101923,"t":1730854800}
{"o":1055.5889001541,"h":1098.4433243407,"l":1050.6551833249,"c":1094.4686751903,"v":1244134.9612370189,"t":1730858400}
{"o":1094.4686751903,"h":1127.9452698556,"l":1008.6755480711,"c":1082.8526456361,"v":2039728.6209468408,"t":1730862000}
{"o":1082.8526456361,"h":1134.6417765052,"l":1039.5181192927,"c":1115.4723346285,"v":1634290.9855232148,"t":1730865600}
{"o":1115.4723346285,"h":1159.9522895821,"l":1096.9712990073,"c":1154.97402981,"v":1307138.5925891625,"t":1730869200}
{"o":1154.97402981,"h":1177.4742042854,"l":1150.7353614766,"c":1154.4961558286,"v":1444961.1242221424,"t":1730872800}
{"o":1154.4961558286,"h":1173.2554438132,"l":1141.9489375513,"c":1146.7386159213,"v":1372956.6506670036,"t":1730876400}
{"o":1146.7386159213,"h":1168.2924929124,"l":1112.8896885752,"c":1131.6866651967,"v":1236918.2965408515,"t":1730880000}
{"o":1131.6866651967,"h":1143.6343331346,"l":1131.5653596482,"c":1139.4374619355,"v":799880.5815218602,"t":1730883600}
{"o":1139.4374619355,"h":1146.4295115111,"l":1133.6672829445,"c":1143.1753528879,"v":680088.7054958007,"t":1730887200}
{"o":1143.1753528879,"h":1153.2677156143,"l":1139.8796403998,"c":1151.9356588459,"v":663562.6291899821,"t":1730890800}
{"o":1151.9356588459,"h":1164.4426755406,"l":1148.816691097,"c":1149.8374153663,"v":742885.4671907807,"t":1730894400}
{"o":1149.8374153663,"h":1157.4166391959,"l":1141.2687878657,"c":1150.3854734517,"v":775149.2244927972,"t":1730898000}
{"o":1150.3854734517,"h":1160.4051279688,"l":1135.0552454757,"c":1137.9419411984,"v":972755.8106472379,"t":1730901600}
{"o":1137.9419411984,"h":1155.5268592276,"l":1024.5815828351,"c":1031.5227241493,"v":1014186.8522270817,"t":1730905200}
{"o":1031.5227241493,"h":1250.7419653201,"l":1026.8074391983,"c":1210.0658377155,"v":755955.8625683935,"t":1730908800}
{"o":1210.0658377155,"h":1214.265411898,"l":1199.9663571855,"c":1207.2686468763,"v":769411.4712636726,"t":1730912400}
{"o":1207.2686468763,"h":1222.2588892356,"l":1206.9101032662,"c":1219.9847624696,"v":714439.5776951306,"t":1730916000}
{"o":1219.9847624696,"h":1225.974151531,"l":1213.7304431099,"c":1225.571991444,"v":785768.526831587,"t":1730919600}
{"o":1225.571991444,"h":1228.326832643,"l":1212.9948491279,"c":1219.7917750831,"v":873171.0255913167,"t":1730923200}
{"o":1219.7917750831,"h":1236.0115886538,"l":1213.7539018482,"c":1228.7369358515,"v":980598.4218658439,"t":1730926800}
{"o":1228.7369358515,"h":1235.7316737278,"l":1225.0048208237,"c":1229.2545504969,"v":790615.148999939,"t":1730930400}
{"o":1229.2545504969,"h":1230.747841655,"l":1134.2530700283,"c":1134.7689688286,"v":780307.5049239524,"t":1730934000}
{"o":1134.7689688286,"h":1139.4820917986,"l":1130.2055146474,"c":1138.5145844521,"v":795453.2438173668,"t":1730937600}
{"o":1138.5145844521,"h":1171.657434037,"l":1131.2557344907,"c":1151.1702136837,"v":962929.6430285022,"t":1730941200}
{"o":1151.1702136837,"h":1166.6503801962,"l":1151.0536662033,"c":1163.7412425377,"v":839412.6005201408,"t":1730944800}
{"o":1163.7412425377,"h":1164.0633795008,"l":1146.4102833095,"c":1149.1781344476,"v":806082.6225647554,"t":1730948400}
{"o":1149.1781344476,"h":1177.3537185297,"l":1143.3765194132,"c":1167.1886714943,"v":664424.6716962978,"t":1730952000}
{"o":1167.1886714943,"h":1170.1633162534,"l":1162.8868488894,"c":1169.4553274808,"v":596836.9848571375,"t":1730955600}
{"o":1169.4553274808,"h":1170.33109408,"l":1151.9426994713,"c":1160.8213707532,"v":649584.3187632599,"t":1730959200}
{"o":1160.8213707532,"h":1168.1939768973,"l":1154.1972875938,"c":1164.3880611432,"v":582659.6135462548,"t":1730962800}
{"o":1164.3880611432,"h":1173.4378905942,"l":1163.7192043018,"c":1170.2618307146,"v":621230.0030096332,"t":1730966400}
{"o":1170.2618307146,"h":1208.7954661205,"l":1160.3655630136,"c":1204.9094815581,"v":527615.5044154356,"t":1730970000}
{"o":1204.9094815581,"h":1205.2612232255,"l":1173.6447446609,"c":1179.4002303208,"v":562730.0329641682,"t":1730973600}
{"o":1179.4002303208,"h":1181.6755218981,"l":1169.432439791,"c":1170.0416191479,"v":528910.3383446127,"t":1730977200}
{"o":1170.0416191479,"h":1182.3128214438,"l":1168.2834590865,"c":1179.8593242408,"v":551788.1483419732,"t":1730980800}
{"o":1179.8593242408,"h":1184.9278106221,"l":1160.5325392919,"c":1163.7122664558,"v":622598.1196847745,"t":1730984400}
{"o":1163.7122664558,"h":1177.738713494,"l":1132.6840136105,"c":1166.0272468841,"v":890915.1164163473,"t":1730988000}
{"o":1166.0272468841,"h":1197.5113272817,"l":1040.4034778504,"c":1157.5226433985,"v":1086176.8767899773,"t":1730991600}
{"o":1157.5226433985,"h":1173.740671563,"l":1114.4569327632,"c":1131.6016955618,"v":1019374.6122557997,"t":1730995200}
{"o":1131.6016955618,"h":1144.793285254,"l":1125.3045479915,"c":1142.7502744616,"v":986350.1817440016,"t":1730998800}
{"o":1142.7502744616,"h":1191.9567114575,"l":1136.0888352647,"c":1177.1484027634,"v":1005366.8765796091,"t":1731002400}
{"o":1177.1484027634,"h":1179.8285589031,"l":1162.726392796,"c":1178.7233824037,"v":941809.930015534,"t":1731006000}
{"o":1178.7233824037,"h":1182.7796520873,"l":1171.4103429822,"c":1179.3104858209,"v":907566.4211263137,"t":1731009600}
{"o":1179.3104858209,"h":1184.5892629704,"l":1173.8179474056,"c":1174.0316852219,"v":974818.1721596121,"t":1731013200}
{"o":1174.0316852219,"h":1177.0639644815,"l":1161.9044768688,"c":1167.591920689,"v":896780.3127820333,"t":1731016800}
{"o":1167.591920689,"h":1175.2866351644,"l":1161.0758714206,"c":1174.0208262639,"v":725265.1180169109,"t":1731020400}
{"o":1174.0208262639,"h":1201.5965730576,"l":1174.0208262639,"c":1188.7521174482,"v":1036204.2404394692,"t":1731024000}
{"o":1188.7521174482,"h":1197.2363516058,"l":1182.0866422365,"c":1185.9772537725,"v":933800.1183735981,"t":1731027600}
{"o":1185.9772537725,"h":1187.2950571923,"l":1170.2476704498,"c":1172.121216892,"v":1029510.5453888039,"t":1731031200}
{"o":1172.121216892,"h":1187.6984564657,"l":1170.3675438333,"c":1185.4911708627,"v":694836.4160065018,"t":1731034800}
{"o":1185.4911708627,"h":1284.0352683533,"l":1181.5226412755,"c":1252.4857010636,"v":557518.5495627857,"t":1731038400}
{"o":1252.4857010636,"h":1266.4853299033,"l":1251.0818124762,"c":1260.2172432005,"v":612616.8879421009,"t":1731042000}
{"o":1260.2172432005,"h":1263.9766023559,"l":1252.7580462151,"c":1258.0488171108,"v":571490.9062555763,"t":1731045600}
{"o":1258.0488171108,"h":1271.0329071868,"l":1248.7931673774,"c":1268.9994563873,"v":655597.1993821325,"t":1731049200}
{"o":1268.9994563873,"h":1269.0383634408,"l":1250.4830937952,"c":1257.2683307676,"v":602632.5291809924,"t":1731052800}
{"o":1257.2683307676,"h":1281.3915336544,"l":1255.2919799016,"c":1276.5350624037,"v":652474.2680303359,"t":1731056400}
{"o":1276.5350624037,"h":1288.2309228423,"l":1268.672390133,"c":1284.6186412593,"v":736160.8314941707,"t":1731060000}
{"o":1284.6186412593,"h":1354.8965492453,"l":1280.9504360884,"c":1309.6635076867,"v":722381.238560656,"t":1731063600}
{"o":1309.6635076867,"h":1316.814664696,"l":1305.211551298,"c":1307.0297583313,"v":768937.4350615711,"t":1731067200}
{"o":1307.0297583313,"h":1322.7626685065,"l":1304.2411611625,"c":1319.1812753139,"v":731289.0033501745,"t":1731070800}
{"o":1319.1812753139,"h":1324.1183846321,"l":1271.0172088462,"c":1273.1372266911,"v":977142.785897927,"t":1731074400}
{"o":1273.1372266911,"h":1320.4254995949,"l":1265.0583203607,"c":1312.2434523806,"v":905903.4315632657,"t":1731078000}
{"o":1312.2434523806,"h":1315.4546008171,"l":1227.5560078898,"c":1228.5854419425,"v":854870.6619070395,"t":1731081600}
{"o":1228.5854419425,"h":1243.9500857844,"l":1223.1738879167,"c":1241.3443442261,"v":830909.6467899905,"t":1731085200}
{"o":1241.3443442261,"h":1259.3316736039,"l":1236.728143067,"c":1245.4051960599,"v":812470.1524401746,"t":1731088800}
{"o":1245.4051960599,"h":1256.5864391411,"l":1243.7289758732,"c":1244.1312685574,"v":803656.0861349109,"t":1731092400}
{"o":1244.1312685574,"h":1248.261715144,"l":1231.9326007647,"c":1237.2933703326,"v":806850.7701771496,"t":1731096000}
{"o":1237.2933703326,"h":1240.2486213215,"l":1228.5356083225,"c":1238.5264431905,"v":643522.0821264188,"t":1731099600}
{"o":1238.5264431905,"h":1243.970253269,"l":1235.2319398931,"c":1239.4629816866,"v":639471.4843304341,"t":1731103200}
{"o":1239.4629816866,"h":1246.0474905041,"l":1234.9265928192,"c":1244.6783913923,"v":536599.7863075652,"t":1731106800}
{"o":1244.6783913923,"h":1246.9028783416,"l":1237.8040597129,"c":1244.1193047848,"v":622645.9139428799,"t":1731110400}
{"o":1244.1193047848,"h":1246.6130514148,"l":1238.1288841984,"c":1243.0020202872,"v":626693.831421372,"t":1731114000}
{"o":1243.0020202872,"h":1245.2911607042,"l":1228.9111025778,"c":1243.0207237949,"v":617624.5046338078,"t":1731117600}
{"o":1243.0207237949,"h":1247.7321692722,"l":1234.9134665708,"c":1240.617961445,"v":577662.5183208743,"t":1731121200}
{"o":1240.617961445,"h":1246.8054794309,"l":1240.617961445,"c":1243.9690675179,"v":518196.85714987,"t":1731124800}
{"o":1243.9690675179,"h":1257.3287829915,"l":1203.2917883868,"c":1211.994740316,"v":581355.4628114263,"t":1731128400}
{"o":1211.994740316,"h":1221.7849341509,"l":1209.1693035122,"c":1211.929018465,"v":611150.3246620022,"t":1731132000}
{"o":1211.929018465,"h":1212.3097058366,"l":1204.1548306179,"c":1207.4736669115,"v":566669.1834935757,"t":1731135600}
{"o":1207.4736669115,"h":1246.5250997705,"l":1205.9368465673,"c":1239.9214927034,"v":624697.0876397722,"t":1731139200}
{"o":1239.9214927034,"h":1246.7768187201,"l":1239.9214927034,"c":1241.2646178018,"v":691907.5301275851,"t":1731142800}
{"o":1241.2646178018,"h":1251.9330360913,"l":1239.4075991274,"c":1248.7830248925,"v":542183.8519228265,"t":1731146400}
{"o":1248.7830248925,"h":1289.4394140079,"l":1239.4607041299,"c":1252.0940708432,"v":556651.1720402177,"t":1731150000}
{"o":1252.0940708432,"h":1253.8642649485,"l":1237.8279245224,"c":1238.0698491083,"v":575876.8011255783,"t":1731153600}
{"o":1238.0698491083,"h":1248.9098590373,"l":1203.9682116042,"c":1205.6223468683,"v":539967.5902600234,"t":1731157200}
{"o":1205.6223468683,"h":1234.3643376665,"l":1192.0213766707,"c":1224.9090524588,"v":643883.2014876724,"t":1731160800}
{"o":1224.9090524588,"h":1228.326795922,"l":1181.7255483547,"c":1192.2218912252,"v":538260.2504346763,"t":1731164400}
{"o":1192.2218912252,"h":1193.6500145843,"l":1154.8729684064,"c":1172.3705310118,"v":602536.466995715,"t":1731168000}
{"o":1172.3705310118,"h":1180.2999659287,"l":1161.6845814697,"c":1180.1291644852,"v":643483.7252148908,"t":1731171600}
{"o":1180.1291644852,"h":1185.585171526,"l":1178.5037890456,"c":1184.7349464149,"v":512677.8985085678,"t":1731175200}
{"o":1184.7349464149,"h":1189.5061473381,"l":1174.7695977655,"c":1178.4969633596,"v":570207.1824219886,"t":1731178800}
{"o":1178.4969633596,"h":1188.3229147872,"l":1176.1283486447,"c":1182.8866848989,"v":531040.6339121605,"t":1731182400}
{"o":1182.8866848989,"h":1188.5985566936,"l":1179.7136058789,"c":1181.6911691129,"v":510265.8781451471,"t":1731186000}
{"o":1181.6911691129,"h":1192.4599420994,"l":1180.5876986181,"c":1191.9371813551,"v":536437.4096359166,"t":1731189600}
{"o":1191.9371813551,"h":1203.4181000853,"l":1190.4345520095,"c":1191.4243494762,"v":640918.6281335872,"t":1731193200}
{"o":1191.4243494762,"h":1202.5553728496,"l":1184.2688720445,"c":1194.9434181586,"v":739063.2721380139,"t":1731196800}
{"o":1194.9434181586,"h":1195.813204513,"l":1184.8978540618,"c":1192.5512215773,"v":743116.1269793893,"t":1731200400}
{"o":1192.5512215773,"h":1221.2721301672,"l":1191.7071878891,"c":1206.0893021336,"v":764273.2220569436,"t":1731204000}
{"o":1206.0893021336,"h":1211.1264479865,"l":1173.3631670325,"c":1173.384058039,"v":647237.9216761016,"t":1731207600}
{"o":1173.384058039,"h":1195.5042453848,"l":1170.5373906788,"c":1193.7192657328,"v":729624.6331492433,"t":1731211200}
{"o":1193.7192657328,"h":1217.3619342092,"l":1186.4255687295,"c":1204.8441597226,"v":857489.1473010803,"t":1731214800}
{"o":1204.8441597226,"h":1207.4584067157,"l":1192.7377924043,"c":1198.3397564897,"v":633201.4845065093,"t":1731218400}
{"o":1198.3397564897,"h":1204.3271022839,"l":1193.8544578089,"c":1193.855024778,"v":528460.8752677232,"t":1731222000}
{"o":1193.855024778,"h":1197.2343623184,"l":1143.6733292027,"c":1160.3006587983,"v":598313.454679188,"t":1731225600}
{"o":1160.3006587983,"h":1165.9876394404,"l":1119.723961734,"c":1134.5791489263,"v":675280.3929621349,"t":1731229200}
{"o":1134.5791489263,"h":1138.4183367275,"l":1129.7678963446,"c":1135.1164216079,"v":634308.871924302,"t":1731232800}
{"o":1135.1164216079,"h":1145.314007798,"l":1131.2245428591,"c":1141.5292721306,"v":653339.2303662379,"t":1731236400}
{"o":1141.5292721306,"h":1178.7664229173,"l":1124.7300174649,"c":1166.4929796799,"v":843301.2936470502,"t":1731240000}
{"o":1166.4929796799,"h":1174.3733296721,"l":1163.2998753954,"c":1173.8839286658,"v":801963.4636600701,"t":1731243600}
{"o":1173.8839286658,"h":1189.3012348611,"l":1160.8649121034,"c":1172.6247928194,"v":1057278.0116804682,"t":1731247200}
{"o":1172.6247928194,"h":1204.8488410275,"l":1167.4142935598,"c":1199.5048658662,"v":1034859.2389692282,"t":1731250800}
{"o":1199.5048658662,"h":1204.6979246774,"l":1186.1867740205,"c":1197.1451158113,"v":1277157.2815890063,"t":1731254400}
{"o":1197.1451158113,"h":1245.8183266944,"l":1192.1208861688,"c":1205.5402175344,"v":904011.235384571,"t":1731258000}
{"o":1205.5402175344,"h":1217.0975516545,"l":1200.714338737,"c":1201.6686745199,"v":1123384.3456041012,"t":1731261600}
{"o":1201.6686745199,"h":1206.9187915612,"l":1168.7576854319,"c":1180.7878115983,"v":1126709.644878672,"t":1731265200}
{"o":1180.7878115983,"h":1191.0164609262,"l":1145.6335765016,"c":1150.6635080896,"v":1093668.1557562407,"t":1731268800}
{"o":1150.6635080896,"h":1184.2652047065,"l":1135.7284613252,"c":1179.7100326525,"v":1216730.6015504962,"t":1731272400}
{"o":1179.7100326525,"h":1216.9209451006,"l":1175.9279719169,"c":1197.255636188,"v":1089272.3281009665,"t":1731276000}
{"o":1197.255636188,"h":1200.9755043025,"l":1185.3724209696,"c":1194.4894843882,"v":934277.6125588309,"t":1731279600}
{"o":1194.4894843882,"h":1200.8234463742,"l":1191.5286314963,"c":1198.5126568665,"v":882602.2378576685,"t":1731283200}
{"o":1198.5126568665,"h":1222.7861139699,"l":1174.3811196087,"c":1179.468945983,"v":850330.1596987949,"t":1731286800}
{"o":1179.468945983,"h":1186.5695757177,"l":895.8853859492,"c":1070.8579816,"v":1093294.0956090812,"t":1731290400}
{"o":1070.8579816,"h":1070.8579816,"l":1054.154117135,"c":1063.4590858065,"v":1054929.7713831242,"t":1731294000}
{"o":1063.4590858065,"h":1187.7800642705,"l":1046.13958966,"c":1098.8002706609,"v":1044955.0153369929,"t":1731297600}
{"o":1098.8002706609,"h":1102.165458943,"l":1078.9747748379,"c":1091.8371972155,"v":2329911.0222735521,"t":1731301200}
{"o":1091.8371972155,"h":1188.2553560195,"l":1077.4973900801,"c":1112.0421930454,"v":2180992.7427427862,"t":1731304800}
{"o":1112.0421930454,"h":1123.6996551213,"l":1106.9659236684,"c":1117.4668816547,"v":1263217.087655104,"t":1731308400}
{"o":1117.4668816547,"h":1128.8060414187,"l":1100.4375416508,"c":1123.1032915022,"v":979252.3536066562,"t":1731312000}
{"o":1123.1032915022,"h":1140.7806862283,"l":1104.3516716907,"c":1135.2307738194,"v":1014547.6342072668,"t":1731315600}
{"o":1135.2307738194,"h":1168.9787570163,"l":1101.7796827593,"c":1135.9496691035,"v":1181416.1938445147,"t":1731319200}
{"o":1135.9496691035,"h":1147.1008907618,"l":1121.5726104451,"c":1145.716089148,"v":924436.5057009843,"t":1731322800}
{"o":1145.716089148,"h":1166.6324971506,"l":1102.3422212211,"c":1122.4751696061,"v":937286.5326285313,"t":1731326400}
{"o":1122.4751696061,"h":1170.9732833291,"l":1105.3265721343,"c":1169.751234993,"v":837411.9262366096,"t":1731330000}
{"o":1169.751234993,"h":1189.8002190275,"l":1155.9880675854,"c":1179.6858739589,"v":941767.0842772977,"t":1731333600}
{"o":1179.6858739589,"h":1189.6411893938,"l":1168.0019442923,"c":1180.8594033116,"v":1034697.9139934422,"t":1731337200}
{"o":1180.8594033116,"h":1207.8694917434,"l":1165.8691147902,"c":1186.4545303802,"v":1032324.5818093264,"t":1731340800}
{"o":1186.4545303802,"h":1199.8788733279,"l":1171.0526850675,"c":1192.6731121416,"v":1002238.9677899512,"t":1731344400}
{"o":1192.6731121416,"h":1236.1160163492,"l":1172.7893843139,"c":1203.0357381067,"v":864528.8877061818,"t":1731348000}
{"o":1203.0357381067,"h":1212.5022510661,"l":1177.8513555671,"c":1195.5103149949,"v":1165419.1790789508,"t":1731351600}
{"o":1195.5103149949,"h":1223.5988356044,"l":1184.6729669461,"c":1200.8312711196,"v":1031135.2288142645,"t":1731355200}
{"o":1200.8312711196,"h":1213.108011265,"l":1182.9027550643,"c":1200.5480364877,"v":1008214.4187520349,"t":1731358800}
{"o":1200.5480364877,"h":1211.0637204436,"l":1181.8359635896,"c":1207.6218955591,"v":1008883.2524162583,"t":1731362400}
{"o":1207.6218955591,"h":1237.8709144793,"l":1201.2646506535,"c":1218.1357419685,"v":1077668.5001862687,"t":1731366000}
{"o":1218.1357419685,"h":1220.6290916189,"l":1180.9484603101,"c":1208.2680369694,"v":1223055.0168270043,"t":1731369600}
{"o":1208.2680369694,"h":1214.4973039305,"l":1197.2221888729,"c":1200.9792853877,"v":983203.6868277697,"t":1731373200}
{"o":1200.9792853877,"h":1205.8678157163,"l":1171.7681209151,"c":1193.5479725374,"v":996154.1554203673,"t":1731376800}
{"o":1193.5479725374,"h":1215.857364579,"l":1167.5075917283,"c":1214.2756030814,"v":941936.1453027363,"t":1731380400}
{"o":1214.2756030814,"h":1219.8257140942,"l":1193.9803762978,"c":1202.0731274725,"v":1062469.7869155204,"t":1731384000}
{"o":1202.0731274725,"h":1211.2183179334,"l":1186.2257870581,"c":1198.3547142222,"v":1115876.7760716514,"t":1731387600}
{"o":1198.3547142222,"h":1216.0578293401,"l":1196.0454706437,"c":1210.4787520797,"v":1187848.9573176946,"t":1731391200}
{"o":1210.4787520797,"h":1221.074463122,"l":1160.1210840977,"c":1177.7503733434,"v":1175941.7729041108,"t":1731394800}
{"o":1177.7503733434,"h":1198.1981536029,"l":1170.9222895789,"c":1198.0120472216,"v":1134180.321467788,"t":1731398400}
{"o":1198.0120472216,"h":1200.2999245009,"l":1149.2142866782,"c":1149.2142866782,"v":1534854.7236200122,"t":1731402000}
{"o":1149.2142866782,"h":1158.1422791644,"l":1111.8171673268,"c":1135.0451542165,"v":2230250.2281758916,"t":1731405600}
{"o":1135.0451542165,"h":1195.2342327913,"l":1119.3918508628,"c":1169.8763909226,"v":1324384.3486910691,"t":1731409200}
{"o":1169.8763909226,"h":1184.6774502477,"l":1144.2045095821,"c":1157.4030685198,"v":1349238.0129547324,"t":1731412800}
{"o":1157.4030685198,"h":1164.2755028182,"l":1123.0201385599,"c":1160.8370909828,"v":1674502.4411090175,"t":1731416400}
{"o":1160.8370909828,"h":1182.6202430967,"l":1136.0415764179,"c":1181.1395489914,"v":1884294.0254717893,"t":1731420000}
{"o":1181.1395489914,"h":1183.1542087854,"l":1160.6705480509,"c":1166.0528604502,"v":1394822.9916425087,"t":1731423600}
{"o":1166.0528604502,"h":1177.6951587514,"l":1145.010185171,"c":1172.4057776689,"v":1511851.9036539597,"t":1731427200}
{"o":1172.4057776689,"h":1258.5180070148,"l":1156.8384617762,"c":1223.9394123253,"v":1155088.7812683075,"t":1731430800}
{"o":1223.9394123253,"h":1251.7871176956,"l":1220.2013132233,"c":1245.6126668664,"v":1057967.8076255152,"t":1731434400}
{"o":1245.6126668664,"h":1259.1799942241,"l":1234.2456208596,"c":1245.5495533009,"v":1110672.6427872963,"t":1731438000}
{"o":1245.5495533009,"h":1252.4206656716,"l":1232.9828806375,"c":1242.9941869764,"v":1130142.6020236209,"t":1731441600}
{"o":1242.9941869764,"h":1247.342963958,"l":1222.7807253964,"c":1242.3464836108,"v":1150739.4564565686,"t":1731445200}
{"o":1242.3464836108,"h":1261.2502168712,"l":1226.9483741012,"c":1255.2654273773,"v":1109829.7669502667,"t":1731448800}
{"o":1255.2654273773,"h":1255.4670635337,"l":1234.2342441454,"c":1235.7917702351,"v":1208007.8065036202,"t":1731452400}
{"o":1235.7917702351,"h":1244.8740485626,"l":1227.9832112281,"c":1229.3345062166,"v":1357878.034750812,"t":1731456000}
{"o":1229.3345062166,"h":1245.0054177461,"l":1204.9616780155,"c":1236.3178837418,"v":1334180.6745776078,"t":1731459600}
{"o":1236.3178837418,"h":1248.1279941274,"l":1192.9223402867,"c":1228.0472814465,"v":1518818.8507256701,"t":1731463200}
{"o":1228.0472814465,"h":1260.1245749551,"l":1203.2872469309,"c":1230.3441599503,"v":1811918.3046693164,"t":1731466800}
{"o":1230.3441599503,"h":1245.5041591156,"l":1215.6385318107,"c":1243.0693550722,"v":1732764.6083559238,"t":1731470400}
{"o":1243.0693550722,"h":1255.0607821664,"l":1197.4082703215,"c":1201.4104965561,"v":1352117.3117227014,"t":1731474000}
{"o":1201.4104965561,"h":1253.8983606789,"l":1184.7432963035,"c":1227.9739568916,"v":1087027.7329527121,"t":1731477600}
{"o":1227.9739568916,"h":1337.1605383874,"l":1211.581941587,"c":1286.3723635266,"v":1039285.1733005129,"t":1731481200}
{"o":1286.3723635266,"h":1299.2885493232,"l":1278.3190665291,"c":1290.2148129113,"v":1066744.5707950792,"t":1731484800}
{"o":1290.2148129113,"h":1310.6921423036,"l":1253.3564814296,"c":1260.6762829112,"v":1566237.3220249061,"t":1731488400}
{"o":1260.6762829112,"h":1273.3058675992,"l":1248.2461037666,"c":1265.7898058557,"v":1478146.1652041839,"t":1731492000}
{"o":1265.7898058557,"h":1279.6446878935,"l":1257.9054123338,"c":1269.5022907684,"v":1246824.0337124036,"t":1731495600}
{"o":1269.5022907684,"h":1273.97629152,"l":1258.8035179631,"c":1268.0230045227,"v":1465766.3349470678,"t":1731499200}
{"o":1268.0230045227,"h":1316.7823529975,"l":1230.3297253505,"c":1289.7197410289,"v":2226094.9680156633,"t":1731502800}
{"o":1289.7197410289,"h":1317.3553234195,"l":1269.0171007659,"c":1314.2740521978,"v":2125800.2760515488,"t":1731506400}
{"o":1314.2740521978,"h":1316.6898667561,"l":1281.1307055466,"c":1312.4850358525,"v":2228931.1948583634,"t":1731510000}
{"o":1312.4850358525,"h":1324.7254505098,"l":1289.2520439177,"c":1316.5558158129,"v":2354387.1222522538,"t":1731513600}
{"o":1316.5558158129,"h":1336.1445160699,"l":1294.8346318679,"c":1315.3094805117,"v":1936945.0447005681,"t":1731517200}
{"o":1315.3094805117,"h":1320.7169497119,"l":1266.9139370703,"c":1283.0405533197,"v":2004354.1713227036,"t":1731520800}
{"o":1283.0405533197,"h":1343.1375489347,"l":1228.9874189592,"c":1286.6486257261,"v":3018473.3853807962,"t":1731524400}
{"o":1286.6486257261,"h":1307.3677235129,"l":1270.1815419313,"c":1291.9251662296,"v":1885958.0147287485,"t":1731528000}
{"o":1291.9251662296,"h":1293.0738073594,"l":1240.6850811143,"c":1265.1212829866,"v":1688721.9732054996,"t":1731531600}
{"o":1265.1212829866,"h":1291.5257006266,"l":1262.064890698,"c":1283.2150748486,"v":1306306.7261998823,"t":1731535200}
{"o":1283.2150748486,"h":1298.269650181,"l":1276.9667888869,"c":1296.0598494989,"v":1294831.2236450145,"t":1731538800}
{"o":1296.0598494989,"h":1299.4501511745,"l":1273.0314954827,"c":1284.4433096879,"v":1835906.1678407174,"t":1731542400}
{"o":1284.4433096879,"h":1301.5391693452,"l":1278.0093494821,"c":1301.5391693452,"v":1831168.9752402091,"t":1731546000}
{"o":1301.5391693452,"h":1304.6064602512,"l":1265.5389229813,"c":1295.9828958773,"v":1696201.568789321,"t":1731549600}
{"o":1295.9828958773,"h":1323.314107301,"l":1283.4621062662,"c":1323.314107301,"v":1896946.0682834212,"t":1731553200}
{"o":1323.314107301,"h":1328.4930067267,"l":1308.6910976458,"c":1327.2481715789,"v":1434509.7571506938,"t":1731556800}
{"o":1327.2481715789,"h":1327.2481715789,"l":1307.9791231994,"c":1317.1166678249,"v":1596155.806449943,"t":1731560400}
{"o":1317.1166678249,"h":1330.0247448552,"l":1294.6630363157,"c":1294.6630363157,"v":1520388.2364142691,"t":1731564000}
{"o":1294.6630363157,"h":1322.8800051185,"l":1238.6665241851,"c":1258.600748846,"v":1630634.188540672,"t":1731567600}
{"o":1258.600748846,"h":1274.1709924495,"l":1255.3061888859,"c":1265.2986342832,"v":1479377.3015194875,"t":1731571200}
{"o":1265.2986342832,"h":1284.8259788413,"l":1254.612092233,"c":1268.3878907997,"v":1560519.1353504087,"t":1731574800}
{"o":1268.3878907997,"h":1270.5496690803,"l":1241.5585333071,"c":1243.7865538511,"v":1468864.6959199188,"t":1731578400}
{"o":1243.7865538511,"h":1246.4834848267,"l":1221.4426019492,"c":1236.0982936807,"v":1661345.6827888342,"t":1731582000}
{"o":1236.0982936807,"h":1244.3330920108,"l":1230.4450781338,"c":1237.821113235,"v":1318610.5888185105,"t":1731585600}
{"o":1237.821113235,"h":1246.2703297244,"l":1221.8339065796,"c":1225.7420807788,"v":1578115.2163876847,"t":1731589200}
{"o":1225.7420807788,"h":1246.7703025944,"l":1203.3343629183,"c":1204.2101698265,"v":1978923.8470596878,"t":1731592800}
{"o":1204.2101698265,"h":1220.992212704,"l":1196.8548018251,"c":1204.8362072808,"v":1910256.8667522015,"t":1731596400}
{"o":1204.8362072808,"h":1319.3774995598,"l":1200.1909624737,"c":1319.3774995598,"v":1744797.2802296297,"t":1731600000}
{"o":1319.3774995598,"h":1319.390648091,"l":1303.3194519708,"c":1308.4090720277,"v":1534902.9982705172,"t":1731603600}
{"o":1308.4090720277,"h":1317.5955393324,"l":1300.4950852582,"c":1302.9334626734,"v":1477873.4990208675,"t":1731607200}
{"o":1302.9334626734,"h":1313.8846466473,"l":1302.4796069987,"c":1310.4670573761,"v":1481362.5113236993,"t":1731610800}
{"o":1310.4670573761,"h":1326.5645942157,"l":1290.206253373,"c":1314.5651075572,"v":1561218.7479317696,"t":1731614400}
{"o":1314.5651075572,"h":1323.9943878262,"l":1304.3538597077,"c":1319.1149099749,"v":1558308.330308873,"t":1731618000}
{"o":1319.1149099749,"h":1343.0190170376,"l":1284.5139888493,"c":1325.7225077454,"v":1598556.228483245,"t":1731621600}
{"o":1325.7225077454,"h":1329.6331689118,"l":1292.4088023766,"c":1310.1236161612,"v":1891789.4368397042,"t":1731625200}
{"o":1310.1236161612,"h":1331.3215115016,"l":1308.2647448118,"c":1312.1643148302,"v":1563889.5556217504,"t":1731628800}
{"o":1312.1643148302,"h":1319.8744135031,"l":1281.2149406565,"c":1291.0721565847,"v":1466800.5873942843,"t":1731632400}
{"o":1291.0721565847,"h":1295.5383819754,"l":1255.846647549,"c":1269.2335944418,"v":1226429.8464110594,"t":1731636000}
{"o":1269.2335944418,"h":1290.5078383148,"l":1261.370475178,"c":1280.1397256074,"v":1231741.8293328159,"t":1731639600}
{"o":1280.1397256074,"h":1280.6129643313,"l":1240.4390441249,"c":1248.2220821384,"v":1318550.1348410253,"t":1731643200}
{"o":1248.2220821384,"h":1266.1353143136,"l":1243.4015517714,"c":1265.4440774432,"v":1176894.8664787926,"t":1731646800}
{"o":1265.4440774432,"h":1276.4966890933,"l":1265.4229576026,"c":1273.0455345126,"v":1028124.5255534248,"t":1731650400}
{"o":1273.0455345126,"h":1296.6809983998,"l":1158.3012073439,"c":1244.978991872,"v":1092390.1250938592,"t":1731654000}
{"o":1244.978991872,"h":1293.8133150028,"l":1185.947726797,"c":1293.8133150028,"v":1251610.3167793108,"t":1731657600}
{"o":1293.8133150028,"h":1312.7653973205,"l":1291.6382435695,"c":1309.8964377977,"v":1360046.8596777127,"t":1731661200}
{"o":1309.8964377977,"h":1315.747475477,"l":1245.8954681892,"c":1251.4237948274,"v":1163830.2545666487,"t":1731664800}
{"o":1251.4237948274,"h":1276.8200083512,"l":1244.8143392969,"c":1275.5071923941,"v":1274968.6535727333,"t":1731668400}
{"o":1275.5071923941,"h":1284.8672967406,"l":1271.0084705632,"c":1278.3217740218,"v":1526370.6334988251,"t":1731672000}
{"o":1278.3217740218,"h":1283.9422387828,"l":1246.8517155363,"c":1256.2564180251,"v":1753700.2503508085,"t":1731675600}
{"o":1256.2564180251,"h":1271.96340983,"l":1229.6079828375,"c":1249.101927853,"v":2141879.0855892347,"t":1731679200}
{"o":1249.101927853,"h":1270.1336012206,"l":1221.275475629,"c":1250.3395360898,"v":2054566.7645274668,"t":1731682800}
{"o":1250.3395360898,"h":1269.4154852861,"l":1249.7010151927,"c":1258.1840013043,"v":2203407.1496839272,"t":1731686400}
{"o":1258.1840013043,"h":1276.6586215272,"l":1257.2163679025,"c":1266.3582473704,"v":1688066.8909570526,"t":1731690000}
{"o":1266.3582473704,"h":1270.0096522047,"l":1255.360975607,"c":1264.6070588839,"v":1584579.4121678164,"t":1731693600}
{"o":1264.6070588839,"h":1282.8554309973,"l":1263.6776503698,"c":1275.701322672,"v":1620882.7890195227,"t":1731697200}
{"o":1275.701322672,"h":1298.1341055293,"l":1274.6338211746,"c":1297.6435371817,"v":1444670.4435436286,"t":1731700800}
{"o":1297.6435371817,"h":1317.8225504223,"l":1294.6913312868,"c":1314.8352554475,"v":1486425.2353712425,"t":1731704400}
{"o":1314.8352554475,"h":1319.1971299626,"l":1306.8145177701,"c":1310.1348759464,"v":1415374.0169595783,"t":1731708000}
{"o":1310.1348759464,"h":1323.5861845028,"l":1309.9647664454,"c":1312.1291149522,"v":1467185.1411241316,"t":1731711600}
{"o":1312.1291149522,"h":1312.4710600754,"l":1296.5739175074,"c":1304.3234267707,"v":1279869.690107685,"t":1731715200}
{"o":1304.3234267707,"h":1315.4297762998,"l":1303.0080130104,"c":1312.4647598847,"v":1027561.0468083158,"t":1731718800}
{"o":1312.4647598847,"h":1321.0898818193,"l":1310.2327179615,"c":1314.1657408892,"v":1124240.7808721366,"t":1731722400}
{"o":1314.1657408892,"h":1331.2356242154,"l":1313.7525345735,"c":1329.5556593445,"v":1090406.9482426711,"t":1731726000}
{"o":1329.5556593445,"h":1332.3844458971,"l":1320.209013387,"c":1320.9089958067,"v":1040444.7266830876,"t":1731729600}
{"o":1320.9089958067,"h":1332.9487437331,"l":1318.4901333439,"c":1327.7157073971,"v":885156.1070074671,"t":1731733200}
{"o":1327.7157073971,"h":1399.3987001603,"l":1310.950107353,"c":1376.2304112579,"v":1204065.494430196,"t":1731736800}
{"o":1376.2304112579,"h":1385.3493114988,"l":1361.5012198854,"c":1364.3567074738,"v":1104764.8894370161,"t":1731740400}
{"o":1364.3567074738,"h":1368.8439725499,"l":1358.8329412364,"c":1366.2754891489,"v":1142269.5495158117,"t":1731744000}
{"o":1366.2754891489,"h":1369.8741954712,"l":1355.2474786467,"c":1355.2474786467,"v":1179049.6107811292,"t":1731747600}
{"o":1355.2474786467,"h":2063.9717788181,"l":1145.4742345528,"c":1389.932308782,"v":1216734.9167181749,"t":1731751200}
{"o":1389.932308782,"h":1393.7585808759,"l":1325.1238973845,"c":1339.2423405013,"v":1177055.5788995281,"t":1731754800}
{"o":1339.2423405013,"h":1356.5795059109,"l":1289.470152847,"c":1306.971802699,"v":1648154.0158066044,"t":1731758400}
{"o":1306.971802699,"h":1318.6324747942,"l":1285.1052394543,"c":1289.4606621793,"v":1367365.6229081731,"t":1731762000}
{"o":1289.4606621793,"h":1339.7797939801,"l":1281.8978547072,"c":1327.9158410489,"v":1415117.379621356,"t":1731765600}
{"o":1327.9158410489,"h":1329.3586418307,"l":1307.3207529151,"c":1314.7796786503,"v":1496498.5554460161,"t":1731769200}
{"o":1314.7796786503,"h":1377.4998741221,"l":1304.8721104411,"c":1358.1798241307,"v":1357927.8536210663,"t":1731772800}
{"o":1358.1798241307,"h":1369.8246082381,"l":1316.9530385698,"c":1334.5857795652,"v":1323270.8108442284,"t":1731776400}
{"o":1334.5857795652,"h":1343.4286438485,"l":1331.8425425273,"c":1340.7866531427,"v":1461071.0247236949,"t":1731780000}
{"o":1340.7866531427,"h":1343.7632573966,"l":1336.6414621687,"c":1339.1834616667,"v":1225933.0114599096,"t":1731783600}
{"o":1339.1834616667,"h":1343.3589413119,"l":1329.9952540766,"c":1334.0771050968,"v":1272653.5585093817,"t":1731787200}
{"o":1334.0771050968,"h":1348.5974427395,"l":1331.6824878462,"c":1343.1165949405,"v":1187604.7077016667,"t":1731790800}
{"o":1343.1165949405,"h":1346.3128194722,"l":1326.7230764718,"c":1326.7230764718,"v":1152618.7266602172,"t":1731794400}
{"o":1326.7230764718,"h":1339.1786119307,"l":1325.4747700285,"c":1335.9689997002,"v":1168851.909350649,"t":1731798000}
{"o":1335.9689997002,"h":1365.9384915691,"l":1302.3237292609,"c":1314.7498885601,"v":1229209.8517869166,"t":1731801600}
{"o":1314.7498885601,"h":1325.863085358,"l":1294.4844750314,"c":1305.4620227206,"v":1578407.1054954461,"t":1731805200}
{"o":1305.4620227206,"h":1312.9572348042,"l":1281.5419091373,"c":1306.0295765827,"v":2043419.9841375847,"t":1731808800}
{"o":1306.0295765827,"h":1337.7386178525,"l":1298.938485889,"c":1336.7505966342,"v":1579721.8311365843,"t":1731812400}
{"o":1336.7505966342,"h":1479.0170695515,"l":1333.628213745,"c":1460.3143729535,"v":2034823.3862728649,"t":1731816000}
{"o":1460.3143729535,"h":1488.2665010692,"l":1402.1765212313,"c":1416.6239166904,"v":1553509.7896463561,"t":1731819600}
{"o":1416.6239166904,"h":1436.7547937333,"l":1401.3915611251,"c":1424.1856320946,"v":1456751.546495016,"t":1731823200}
{"o":1424.1856320946,"h":1457.3190769133,"l":1406.5607596712,"c":1417.7287851438,"v":1227201.4784584413,"t":1731826800}
{"o":1417.7287851438,"h":1492.4681049723,"l":1417.6763404738,"c":1466.4689132829,"v":1429582.926504198,"t":1731830400}
{"o":1466.4689132829,"h":1510.9745375219,"l":1454.0951216188,"c":1507.4971143497,"v":1403387.7610661737,"t":1731834000}
{"o":1507.4971143497,"h":1525.6799655218,"l":1502.8733321795,"c":1521.4827343947,"v":1489597.3053079287,"t":1731837600}
{"o":1521.4827343947,"h":1528.6678538736,"l":1430.5506237312,"c":1433.656349542,"v":1530663.8455551127,"t":1731841200}
{"o":394.5743319981,"h":395.0106697834,"l":391.7722529191,"c":394.5743319981,"v":201342.8923174231,"t":1724644800}
{"o":394.5743319981,"h":439.0379702497,"l":337.0812302621,"c":386.4676258427,"v":178743.4458716336,"t":1724648400}
{"o":386.4676258427,"h":429.0653082987,"l":383.6454351296,"c":427.0512665675,"v":312730.6907859324,"t":1724652000}
{"o":427.0512665675,"h":428.3804750941,"l":392.5323033576,"c":406.4693916723,"v":241081.3625809825,"t":1724655600}
{"o":406.4693916723,"h":422.9917715548,"l":405.774585203,"c":420.54105958,"v":201840.8700603341,"t":1724659200}
{"o":420.54105958,"h":422.888984951,"l":417.1216662267,"c":422.7290757331,"v":263608.3629433073,"t":1724662800}
{"o":422.7290757331,"h":426.7707034776,"l":422.0334614353,"c":424.4061286588,"v":226676.0350666586,"t":1724666400}
{"o":424.4061286588,"h":426.1402329918,"l":421.5536232593,"c":422.0680123965,"v":238084.6287677172,"t":1724670000}
{"o":422.0680123965,"h":450.3729788052,"l":417.6246488339,"c":430.7732231437,"v":296608.2404038453,"t":1724673600}
{"o":430.7732231437,"h":477.9365946509,"l":429.5730912778,"c":476.5628490012,"v":321771.4983759169,"t":1724677200}
{"o":476.5628490012,"h":485.0329560321,"l":461.9165517158,"c":471.9399446422,"v":628144.549073454,"t":1724680800}
{"o":471.9399446422,"h":512.9202373418,"l":461.0036636285,"c":510.8073090443,"v":362356.5298499556,"t":1724684400}
{"o":510.8073090443,"h":513.2752743562,"l":439.5285616997,"c":462.3999412532,"v":267327.0445592905,"t":1724688000}
{"o":462.3999412532,"h":462.9649192164,"l":455.9697266529,"c":461.3995345977,"v":469580.5236156543,"t":1724691600}
{"o":461.3995345977,"h":479.21761086,"l":458.3354290159,"c":477.8480417982,"v":453877.897631907,"t":1724695200}
{"o":477.8480417982,"h":478.2093931359,"l":423.4025468298,"c":424.5075760035,"v":287824.1820618703,"t":1724698800}
{"o":424.5075760035,"h":427.9989804652,"l":422.8701304814,"c":426.6564871638,"v":304577.9021505172,"t":1724702400}
{"o":426.6564871638,"h":435.8147116788,"l":420.2422739632,"c":432.1943397356,"v":359703.3522935493,"t":1724706000}
{"o":432.1943397356,"h":434.2030164067,"l":430.5200361926,"c":431.8419953857,"v":265629.9245923416,"t":1724709600}
{"o":431.8419953857,"h":434.1404799877,"l":430.0544054877,"c":430.9747637294,"v":239186.2856274956,"t":1724713200}
{"o":430.9747637294,"h":434.116297918,"l":430.7502803976,"c":432.2485435713,"v":296936.8178408362,"t":1724716800}
{"o":432.2485435713,"h":436.0019302921,"l":431.9142720451,"c":434.0563128471,"v":259450.2892614623,"t":1724720400}
{"o":434.0563128471,"h":436.1939458552,"l":430.1442386774,"c":430.7315507329,"v":222876.1793643499,"t":1724724000}
{"o":430.7315507329,"h":461.8844237814,"l":428.5014800171,"c":461.5783597411,"v":184021.7421276582,"t":1724727600}
{"o":461.5783597411,"h":462.6800135437,"l":460.0709218825,"c":461.7072691052,"v":196005.9831847799,"t":1724731200}
{"o":461.7072691052,"h":498.65163334,"l":461.4390721897,"c":497.6128940459,"v":228783.3145348121,"t":1724734800}
{"o":497.6128940459,"h":497.6582719133,"l":492.0251623528,"c":493.6684095734,"v":217242.4633151303,"t":1724738400}
{"o":493.6684095734,"h":494.5630123207,"l":490.1834649459,"c":492.430941169,"v":203718.2876265134,"t":1724742000}
{"o":492.430941169,"h":512.0553460444,"l":489.2297180506,"c":508.4822630748,"v":229319.0148500064,"t":1724745600}
{"o":508.4822630748,"h":510.9296333064,"l":506.0105761507,"c":507.0436541243,"v":227705.9012430392,"t":1724749200}
{"o":507.0436541243,"h":535.4014399114,"l":490.0612137316,"c":525.5769072619,"v":348793.8773386792,"t":1724752800}
{"o":525.5769072619,"h":529.8954316071,"l":521.1360391388,"c":524.1653806405,"v":199508.0586800718,"t":1724756400}
{"o":524.1653806405,"h":524.8944450949,"l":519.0673646637,"c":524.2587745414,"v":267115.4771116725,"t":1724760000}
{"o":524.2587745414,"h":528.3460157785,"l":521.5290288894,"c":523.9716945585,"v":365378.6692820969,"t":1724763600}
{"o":523.9716945585,"h":529.499605988,"l":521.1038665326,"c":522.4944436155,"v":420388.8384040934,"t":1724767200}
{"o":522.4944436155,"h":526.2251802628,"l":520.4874693102,"c":522.366302352,"v":332161.0922364415,"t":1724770800}
{"o":522.366302352,"h":527.8402395079,"l":520.7667330152,"c":522.0247420627,"v":328533.8146282505,"t":1724774400}
{"o":522.0247420627,"h":526.6675432257,"l":521.4739611202,"c":526.5392388358,"v":205163.4185313783,"t":1724778000}
{"o":526.5392388358,"h":528.6404909451,"l":524.4041966116,"c":528.082653699,"v":267756.4439307522,"t":1724781600}
{"o":528.082653699,"h":528.4582087356,"l":524.5942157,"c":526.6003617073,"v":216139.4573771671,"t":1724785200}
{"o":526.6003617073,"h":527.01710075,"l":523.210468334,"c":523.471651036,"v":188421.0671885833,"t":1724788800}
{"o":523.471651036,"h":524.1083299266,"l":501.2305230357,"c":507.2314006801,"v":664117.174399202,"t":1724792400}
{"o":507.2314006801,"h":508.2277994378,"l":488.8989051528,"c":501.3500157925,"v":932371.2147016388,"t":1724796000}
{"o":501.3500157925,"h":502.6146780235,"l":497.4856765688,"c":499.0875997391,"v":310878.5023381708,"t":1724799600}
{"o":499.0875997391,"h":499.4433921607,"l":494.1234232741,"c":496.1309955413,"v":295602.4812391739,"t":1724803200}
{"o":496.1309955413,"h":500.331047632,"l":494.0705120584,"c":499.4102449875,"v":261578.7066659431,"t":1724806800}
{"o":499.4102449875,"h":499.6765835097,"l":495.5665308408,"c":498.9768491711,"v":250883.4116256402,"t":1724810400}
{"o":498.9768491711,"h":504.1999577104,"l":498.2805849728,"c":503.6952346168,"v":306897.3972948898,"t":1724814000}
{"o":503.6952346168,"h":504.1561176775,"l":500.4790316048,"c":500.9974488345,"v":199389.9117685769,"t":1724817600}
{"o":500.9974488345,"h":505.7967786795,"l":500.2772142611,"c":501.0807925363,"v":251988.2978858013,"t":1724821200}
{"o":501.0807925363,"h":501.4598878209,"l":499.713591759,"c":500.2591665179,"v":159661.0456879042,"t":1724824800}
{"o":500.2591665179,"h":501.0774904934,"l":488.7130652577,"c":489.3005419566,"v":344911.4413704812,"t":1724828400}
{"o":489.3005419566,"h":495.529873245,"l":485.4351526174,"c":493.0260761076,"v":323763.4862671291,"t":1724832000}
{"o":493.0260761076,"h":503.1643516252,"l":492.5677278297,"c":502.8269524168,"v":279487.0337600039,"t":1724835600}
{"o":502.8269524168,"h":503.2034620357,"l":498.3854261361,"c":498.8621237065,"v":285381.4247193256,"t":1724839200}
{"o":498.8621237065,"h":1077.7095258469,"l":498.0961208101,"c":558.9144561459,"v":212937.6854868765,"t":1724842800}
{"o":558.9144561459,"h":564.2274473646,"l":558.2334944031,"c":560.6121559594,"v":242828.0593508127,"t":1724846400}
{"o":560.6121559594,"h":561.5602722064,"l":525.3622842552,"c":525.5669543391,"v":317933.904146669,"t":1724850000}
{"o":525.5669543391,"h":531.6371725462,"l":521.0420375991,"c":524.5371174938,"v":419665.2784581839,"t":1724853600}
{"o":524.5371174938,"h":524.5371174938,"l":516.767194523,"c":521.65722047,"v":415733.1836576694,"t":1724857200}
{"o":521.65722047,"h":521.8784097358,"l":507.2163358115,"c":517.4318715514,"v":656636.9058393226,"t":1724860800}
{"o":517.4318715514,"h":518.968753623,"l":512.6973786493,"c":514.45229229,"v":328601.2052796587,"t":1724864400}
{"o":514.45229229,"h":523.6227710256,"l":513.8467532486,"c":523.3630791397,"v":286459.6541805344,"t":1724868000}
{"o":523.3630791397,"h":527.4300002764,"l":520.1948171828,"c":522.3218902454,"v":389798.7326316854,"t":1724871600}
{"o":522.3218902454,"h":529.6093363338,"l":518.4182509739,"c":521.7677327798,"v":478550.0731387372,"t":1724875200}
{"o":521.7677327798,"h":524.4616105459,"l":517.1443032263,"c":517.9771949705,"v":302452.5828294641,"t":1724878800}
{"o":517.9771949705,"h":519.54014166,"l":512.515890888,"c":519.3207654495,"v":304958.2506565077,"t":1724882400}
{"o":519.3207654495,"h":522.2419424908,"l":517.8246467915,"c":521.0798300985,"v":185244.9282334874,"t":1724886000}
{"o":521.0798300985,"h":524.8818121707,"l":520.2742864321,"c":522.3997146228,"v":241055.9668401738,"t":1724889600}
{"o":522.3997146228,"h":524.2881674586,"l":517.6741690861,"c":519.3064665759,"v":241781.996538566,"t":1724893200}
{"o":519.3064665759,"h":521.2744067972,"l":517.4628456911,"c":520.912368924,"v":179442.9123991026,"t":1724896800}
{"o":520.912368924,"h":521.8028933073,"l":517.7977810628,"c":518.5785430769,"v":159876.9723760239,"t":1724900400}
{"o":518.5785430769,"h":520.6829595234,"l":518.2253187269,"c":519.3727662672,"v":201904.3502704884,"t":1724904000}
{"o":519.3727662672,"h":522.4942592839,"l":518.37424671,"c":522.1426922591,"v":204528.7793301389,"t":1724907600}
{"o":522.1426922591,"h":526.1029663683,"l":521.466838537,"c":523.9365225476,"v":240412.0295976212,"t":1724911200}
{"o":523.9365225476,"h":524.9372947217,"l":523.0373403129,"c":523.6388078753,"v":141627.5783849967,"t":1724914800}
{"o":523.6388078753,"h":525.5463144529,"l":522.6864708079,"c":525.1222665387,"v":184976.3052243324,"t":1724918400}
{"o":525.1222665387,"h":528.2070203669,"l":524.4598244152,"c":525.9036621129,"v":183634.6197412548,"t":1724922000}
{"o":525.9036621129,"h":527.7479956423,"l":524.6275587163,"c":525.467733436,"v":163309.1261548036,"t":1724925600}
{"o":525.467733436,"h":531.653307083,"l":525.316177085,"c":527.2239335645,"v":261520.7737256405,"t":1724929200}
{"o":527.2239335645,"h":528.753949255,"l":525.5915578487,"c":526.8011445739,"v":248883.1128355162,"t":1724932800}
{"o":526.8011445739,"h":527.8348484743,"l":523.9138983321,"c":526.7735292538,"v":272092.760206398,"t":1724936400}
{"o":526.7735292538,"h":528.2687464634,"l":524.0772859807,"c":526.2193094583,"v":328313.2665932123,"t":1724940000}
{"o":526.2193094583,"h":533.565425948,"l":525.9525718933,"c":528.8719540801,"v":367270.664500787,"t":1724943600}
{"o":528.8719540801,"h":531.5874896571,"l":520.4216731078,"c":521.9164521471,"v":337258.0305645209,"t":1724947200}
{"o":521.9164521471,"h":523.5114584404,"l":519.8291938438,"c":522.7449300824,"v":283220.4648643147,"t":1724950800}
{"o":522.7449300824,"h":522.8305251,"l":503.6022002307,"c":505.6545236638,"v":617764.2574366567,"t":1724954400}
{"o":505.6545236638,"h":511.2768628643,"l":498.7678648874,"c":507.774015369,"v":465108.4724845126,"t":1724958000}
{"o":507.774015369,"h":511.6835078195,"l":503.9928000539,"c":507.4919583383,"v":276333.0195084587,"t":1724961600}
{"o":507.4919583383,"h":507.6046529209,"l":503.9296892121,"c":504.304163768,"v":268105.2642229809,"t":1724965200}
{"o":504.304163768,"h":507.0836463223,"l":499.7350822931,"c":505.9452275526,"v":280991.1905597745,"t":1724968800}
{"o":505.9452275526,"h":507.9720189228,"l":504.4815971275,"c":506.7407388099,"v":193126.1043551592,"t":1724972400}
{"o":506.7407388099,"h":510.7267332584,"l":505.2600269469,"c":508.1717821755,"v":222614.237112982,"t":1724976000}
{"o":508.1717821755,"h":509.4280725796,"l":504.7094192532,"c":506.4259431029,"v":183617.2585420298,"t":1724979600}
{"o":506.4259431029,"h":507.3470621764,"l":501.0427945672,"c":503.8231734589,"v":240869.7024170815,"t":1724983200}
{"o":503.8231734589,"h":503.9351683571,"l":500.7200456624,"c":502.0928203241,"v":198061.1974444937,"t":1724986800}
{"o":502.0928203241,"h":506.2807935998,"l":502.0928203241,"c":503.6227613779,"v":191087.7533898417,"t":1724990400}
{"o":503.6227613779,"h":503.89552327,"l":496.6130998368,"c":499.6332727019,"v":277367.9070622437,"t":1724994000}
{"o":499.6332727019,"h":505.6235002618,"l":497.4113986801,"c":505.1632885328,"v":200172.2310933843,"t":1724997600}
{"o":505.1632885328,"h":506.1283247316,"l":503.0131478774,"c":503.1316871377,"v":160345.3551327318,"t":1725001200}
{"o":503.1316871377,"h":506.3774713167,"l":503.0646947045,"c":504.8351379381,"v":162279.8267425291,"t":1725004800}
{"o":504.8351379381,"h":506.886872669,"l":504.2594322927,"c":506.0026210944,"v":170206.6993906202,"t":1725008400}
{"o":506.0026210944,"h":506.7585478559,"l":504.0265807753,"c":504.8076233158,"v":148517.2774092304,"t":1725012000}
{"o":504.8076233158,"h":505.654540652,"l":500.8888653644,"c":501.8797263536,"v":172247.3014001337,"t":1725015600}
{"o":501.8797263536,"h":509.2803144734,"l":501.2737689684,"c":506.4232021374,"v":356528.733346588,"t":1725019200}
{"o":506.4232021374,"h":508.8243093899,"l":499.5079297089,"c":506.0217035722,"v":313352.1022233748,"t":1725022800}
{"o":506.0217035722,"h":508.0923835676,"l":490.8536468213,"c":491.384231832,"v":476421.5657161726,"t":1725026400}
{"o":491.384231832,"h":491.7561769626,"l":478.4306135884,"c":482.3024164979,"v":701521.9853823803,"t":1725030000}
{"o":482.3024164979,"h":486.8421383617,"l":478.2591140721,"c":484.5931415618,"v":506126.8996001479,"t":1725033600}
{"o":484.5931415618,"h":488.1422071279,"l":482.410951134,"c":486.6722814803,"v":273680.7298396445,"t":1725037200}
{"o":486.6722814803,"h":499.1190642326,"l":486.3122135961,"c":496.0081961023,"v":401422.1593776923,"t":1725040800}
{"o":496.0081961023,"h":496.0081961023,"l":490.4316368575,"c":492.1014683142,"v":288269.6811229417,"t":1725044400}
{"o":492.1014683142,"h":494.3783772273,"l":490.8997300372,"c":493.639009755,"v":218564.2994790306,"t":1725048000}
{"o":493.639009755,"h":495.9225798707,"l":492.8265529392,"c":493.8775104284,"v":188955.3901568601,"t":1725051600}
{"o":493.8775104284,"h":499.3931674131,"l":493.684675006,"c":498.2251094944,"v":280877.989382532,"t":1725055200}
{"o":498.2251094944,"h":501.5870171018,"l":497.9625534018,"c":499.4046140391,"v":223074.3877753684,"t":1725058800}
{"o":499.4046140391,"h":503.7881298763,"l":498.9488445739,"c":500.5733208448,"v":204963.6777250324,"t":1725062400}
{"o":500.5733208448,"h":501.2556174756,"l":498.9859201069,"c":499.1391141443,"v":158118.4667990891,"t":1725066000}
{"o":499.1391141443,"h":499.7861171339,"l":497.6436785975,"c":499.7725181958,"v":165489.6698633517,"t":1725069600}
{"o":499.7725181958,"h":502.3870722319,"l":499.2494430233,"c":500.4217414275,"v":129181.6749132634,"t":1725073200}
{"o":500.4217414275,"h":502.176242474,"l":500.1487127656,"c":501.8097910319,"v":98951.3871288486,"t":1725076800}
{"o":501.8097910319,"h":501.8097910319,"l":498.1340568306,"c":498.3215963013,"v":128294.9643528563,"t":1725080400}
{"o":498.3215963013,"h":500.6904205561,"l":497.2480789015,"c":499.285154454,"v":109822.3134480957,"t":1725084000}
{"o":499.285154454,"h":500.0458645532,"l":497.2914174025,"c":498.1202954333,"v":110189.0069922142,"t":1725087600}
{"o":498.1202954333,"h":498.9166710258,"l":491.9496211608,"c":492.0898409141,"v":143315.1150179802,"t":1725091200}
{"o":492.0898409141,"h":494.9489480498,"l":489.5115274945,"c":494.396235789,"v":133699.0297880617,"t":1725094800}
{"o":494.396235789,"h":497.6330255729,"l":493.9205425296,"c":496.2933706983,"v":121575.1286053257,"t":1725098400}
{"o":496.2933706983,"h":497.162493934,"l":495.0569416707,"c":495.8725940165,"v":102286.8397274385,"t":1725102000}
{"o":495.8725940165,"h":496.8757270368,"l":494.2965092042,"c":495.4649263641,"v":112389.29514771,"t":1725105600}
{"o":495.4649263641,"h":496.1093869244,"l":491.4426262147,"c":491.6239778489,"v":194378.2341298984,"t":1725109200}
{"o":491.6239778489,"h":494.1151702902,"l":490.7088252815,"c":493.0548861895,"v":148160.6944362982,"t":1725112800}
{"o":493.0548861895,"h":494.5564176599,"l":491.8409660719,"c":494.2799330703,"v":124960.3525302911,"t":1725116400}
{"o":494.2799330703,"h":494.7074808021,"l":490.9593507809,"c":492.5787270043,"v":136173.1117842361,"t":1725120000}
{"o":492.5787270043,"h":493.3455287598,"l":488.316927344,"c":491.2433074129,"v":184324.8415233045,"t":1725123600}
{"o":491.2433074129,"h":494.0848261281,"l":489.6840945919,"c":490.0691839645,"v":141310.7761448869,"t":1725127200}
{"o":490.0691839645,"h":490.4063701649,"l":487.1226478595,"c":488.3999062536,"v":124947.3546962879,"t":1725130800}
{"o":488.3999062536,"h":490.6408749246,"l":486.7002051519,"c":489.8927469189,"v":145544.7555329695,"t":1725134400}
{"o":489.8927469189,"h":493.3222240726,"l":488.8959315404,"c":491.935588595,"v":138845.0904385542,"t":1725138000}
{"o":491.935588595,"h":492.9956526504,"l":489.7489076229,"c":489.8832302304,"v":114574.3335907166,"t":1725141600}
{"o":489.8832302304,"h":490.8469070052,"l":488.0587132969,"c":489.7556372069,"v":102323.3010783323,"t":1725145200}
{"o":489.7556372069,"h":490.7501030058,"l":488.4718065585,"c":489.839375522,"v":136536.2534633812,"t":1725148800}
{"o":489.839375522,"h":490.3728148572,"l":482.2327504826,"c":483.4795662253,"v":219603.6189701036,"t":1725152400}
{"o":483.4795662253,"h":484.7964570902,"l":480.7118412524,"c":484.7703864613,"v":246344.373999916,"t":1725156000}
{"o":484.7703864613,"h":486.5385251498,"l":483.8071385642,"c":485.2604985899,"v":119618.3164628297,"t":1725159600}
{"o":485.2604985899,"h":485.2604985899,"l":482.5211173074,"c":483.9082234223,"v":111361.2515855949,"t":1725163200}
{"o":483.9082234223,"h":484.5600024524,"l":474.2161574443,"c":476.0737145845,"v":211295.6542968984,"t":1725166800}
{"o":476.0737145845,"h":480.5375193614,"l":475.8086624703,"c":480.1482012296,"v":144869.0024147755,"t":1725170400}
{"o":480.1482012296,"h":481.2927858102,"l":477.9147009499,"c":480.5907004154,"v":168141.8501566252,"t":1725174000}
{"o":480.5907004154,"h":480.7070043499,"l":474.6592164044,"c":475.3541381759,"v":162912.309172562,"t":1725177600}
{"o":475.3541381759,"h":478.4942700555,"l":473.7445914741,"c":474.9012203941,"v":193402.5858656077,"t":1725181200}
{"o":474.9012203941,"h":475.4608604907,"l":471.3423798167,"c":472.1534147263,"v":182600.2974237347,"t":1725184800}
{"o":472.1534147263,"h":477.5575891902,"l":471.1536619176,"c":477.263230423,"v":175363.4163016657,"t":1725188400}
{"o":477.263230423,"h":478.1740081197,"l":473.6454748412,"c":474.2225605423,"v":140097.812390915,"t":1725192000}
{"o":474.2225605423,"h":476.4016867448,"l":468.09146236,"c":476.0656777217,"v":218384.1903819178,"t":1725195600}
{"o":476.0656777217,"h":480.0002313317,"l":470.5731615174,"c":477.1502748085,"v":391449.8589740403,"t":1725199200}
{"o":477.1502748085,"h":487.8802625422,"l":475.952891444,"c":485.9444571119,"v":373189.8066979314,"t":1725202800}
{"o":485.9444571119,"h":487.5481897587,"l":480.2961102423,"c":481.2974567656,"v":233336.6076861095,"t":1725206400}
{"o":481.2974567656,"h":483.2312871448,"l":477.4300431759,"c":480.0776935271,"v":204053.5981137351,"t":1725210000}
{"o":480.0776935271,"h":489.5146166867,"l":479.2821226459,"c":487.6872850675,"v":288482.1693340751,"t":1725213600}
{"o":487.6872850675,"h":491.8812390584,"l":485.7355561998,"c":489.4980931451,"v":263467.5323078248,"t":1725217200}
{"o":489.4980931451,"h":492.6592787339,"l":486.527733738,"c":488.3619334818,"v":356564.4816614072,"t":1725220800}
{"o":488.3619334818,"h":488.6249905706,"l":481.6836105109,"c":484.3665260451,"v":186902.9904059448,"t":1725224400}
{"o":484.3665260451,"h":484.8420475352,"l":463.1523782695,"c":467.2955610625,"v":423193.3165275977,"t":1725228000}
{"o":467.2955610625,"h":472.2683177831,"l":461.2749597882,"c":465.0610358625,"v":386787.0555146352,"t":1725231600}
{"o":465.0610358625,"h":471.7504335634,"l":464.2934701643,"c":469.0714955853,"v":284551.087086445,"t":1725235200}
{"o":469.0714955853,"h":472.1677070082,"l":467.3405501661,"c":469.5602435902,"v":229222.9095858834,"t":1725238800}
{"o":469.5602435902,"h":472.9175802177,"l":464.9133184358,"c":467.9037343714,"v":227467.4384804949,"t":1725242400}
{"o":467.9037343714,"h":472.396123994,"l":467.6556673376,"c":471.241757202,"v":221636.1129759276,"t":1725246000}
{"o":471.241757202,"h":472.6434657688,"l":460.7343456431,"c":461.5587027606,"v":304002.550863226,"t":1725249600}
{"o":461.5587027606,"h":470.387169453,"l":461.3477938007,"c":467.3141439447,"v":270891.4875732295,"t":1725253200}
{"o":467.3141439447,"h":469.5223519395,"l":464.394375258,"c":466.1219422091,"v":175303.8105685173,"t":1725256800}
{"o":466.1219422091,"h":468.2567744093,"l":459.1467277863,"c":461.9488956568,"v":201888.140068463,"t":1725260400}
{"o":461.9488956568,"h":528.3172280923,"l":460.5920214908,"c":525.4350380057,"v":303925.8544347477,"t":1725264000}
{"o":525.4350380057,"h":533.2014096879,"l":521.8165042063,"c":532.6786622823,"v":284082.3857654363,"t":1725267600}
{"o":532.6786622823,"h":537.6916189797,"l":531.04662869,"c":533.9995084923,"v":297929.3566224714,"t":1725271200}
{"o":533.9995084923,"h":536.6159619711,"l":532.0004856381,"c":533.0676268155,"v":187722.9532773389,"t":1725274800}
{"o":533.0676268155,"h":535.7992883218,"l":531.2544887108,"c":533.56905783,"v":179143.2245114598,"t":1725278400}
{"o":533.56905783,"h":535.7461812398,"l":528.7774098386,"c":529.0470444294,"v":180743.7613174086,"t":1725282000}
{"o":529.0470444294,"h":539.1626512734,"l":525.9827688289,"c":537.4965573474,"v":339335.4295929453,"t":1725285600}
{"o":537.4965573474,"h":539.7004319127,"l":535.354194341,"c":536.1498982727,"v":245910.2120606502,"t":1725289200}
{"o":536.1498982727,"h":539.6236840739,"l":532.8325953634,"c":533.6026440886,"v":227228.7826338094,"t":1725292800}
{"o":533.6026440886,"h":540.612482739,"l":533.6026440886,"c":539.2630542169,"v":246984.099324296,"t":1725296400}
{"o":539.2630542169,"h":541.4673527182,"l":536.0413172567,"c":539.098459728,"v":202648.3480248898,"t":1725300000}
{"o":539.098459728,"h":540.1261516287,"l":537.2299323403,"c":538.0907477816,"v":151526.5296159398,"t":1725303600}
{"o":538.0907477816,"h":545.9875658207,"l":537.0360921402,"c":544.6925573613,"v":268512.4725618073,"t":1725307200}
{"o":544.6925573613,"h":546.451479971,"l":513.2091582397,"c":514.487368594,"v":274015.5960285415,"t":1725310800}
{"o":514.487368594,"h":517.348001419,"l":513.7371548219,"c":516.926342924,"v":214448.120225904,"t":1725314400}
{"o":516.926342924,"h":519.1223110462,"l":515.9726120055,"c":517.2593943419,"v":175443.2451907448,"t":1725318000}
{"o":517.2593943419,"h":518.3792122391,"l":514.4575394467,"c":517.8174826452,"v":197847.2446550337,"t":1725321600}
{"o":517.8174826452,"h":519.5713528641,"l":515.7052890946,"c":519.3864544892,"v":212257.4622405466,"t":1725325200}
{"o":519.3864544892,"h":526.856012323,"l":518.9811892376,"c":520.6135717146,"v":349831.8499130214,"t":1725328800}
{"o":520.6135717146,"h":522.3125037523,"l":519.0766532179,"c":519.6409825272,"v":225387.1912836342,"t":1725332400}
{"o":519.6409825272,"h":521.0705260261,"l":515.8401794053,"c":517.4641972264,"v":292033.5288525484,"t":1725336000}
{"o":517.4641972264,"h":519.4910747313,"l":515.6735787802,"c":517.6720823867,"v":183440.486629285,"t":1725339600}
{"o":517.6720823867,"h":517.702110639,"l":512.0578314516,"c":512.4991460815,"v":194109.9707138769,"t":1725343200}
{"o":512.4991460815,"h":516.9493897359,"l":512.4991460815,"c":516.0137656865,"v":154301.4333664629,"t":1725346800}
{"o":516.0137656865,"h":516.2075945818,"l":509.1266341849,"c":510.8050014563,"v":238681.3589739147,"t":1725350400}
{"o":510.8050014563,"h":513.8816643573,"l":510.6091258059,"c":512.1152392471,"v":180313.8220939339,"t":1725354000}
{"o":512.1152392471,"h":515.3253825267,"l":511.4456398451,"c":513.3800380241,"v":161660.9301910314,"t":1725357600}
{"o":513.3800380241,"h":515.7421694738,"l":512.5330165713,"c":515.0595918456,"v":164365.4058934411,"t":1725361200}
{"o":515.0595918456,"h":519.635203406,"l":514.8347146495,"c":515.4978750205,"v":228175.1270744653,"t":1725364800}
{"o":515.4978750205,"h":516.6775111291,"l":503.0062438117,"c":504.4509000873,"v":396734.5531670057,"t":1725368400}
{"o":504.4509000873,"h":504.4509000873,"l":498.6654569692,"c":499.4454801772,"v":387104.314523902,"t":1725372000}
{"o":499.4454801772,"h":501.3299027227,"l":493.8238897426,"c":497.309920394,"v":340067.6032614152,"t":1725375600}
{"o":497.309920394,"h":500.5916919941,"l":495.6200355331,"c":498.2140410165,"v":272713.688047125,"t":1725379200}
{"o":498.2140410165,"h":503.8231245959,"l":497.837793696,"c":498.8243022202,"v":294176.0765472366,"t":1725382800}
{"o":498.8243022202,"h":503.0589296851,"l":497.4160882521,"c":502.1170481278,"v":264999.8493369815,"t":1725386400}
{"o":502.1170481278,"h":506.8403981812,"l":501.3022465043,"c":501.8993680115,"v":296569.3231865728,"t":1725390000}
{"o":501.8993680115,"h":504.3637677628,"l":498.6764827847,"c":500.5289723115,"v":224466.2674593254,"t":1725393600}
{"o":500.5289723115,"h":500.977167695,"l":495.724458448,"c":498.8737459428,"v":235676.2067839607,"t":1725397200}
{"o":498.8737459428,"h":499.7698717051,"l":496.0514943555,"c":496.434661886,"v":150230.8842043442,"t":1725400800}
{"o":496.434661886,"h":496.7327999001,"l":487.3793338053,"c":489.1135249394,"v":289048.6112963302,"t":1725404400}
{"o":489.1135249394,"h":493.9798186295,"l":475.6404134655,"c":485.4354755943,"v":331939.2670049237,"t":1725408000}
{"o":485.4354755943,"h":489.0864621491,"l":469.8820412827,"c":486.3785583348,"v":772107.1621778494,"t":1725411600}
{"o":486.3785583348,"h":528.9732157418,"l":483.8854248842,"c":527.1634454556,"v":236512.5783862387,"t":1725415200}
{"o":527.1634454556,"h":530.6647807075,"l":526.7987662988,"c":529.4131060505,"v":176256.3300342019,"t":1725418800}
{"o":529.4131060505,"h":530.4862560823,"l":526.1579396139,"c":529.9804229167,"v":160992.2527250842,"t":1725422400}
{"o":529.9804229167,"h":529.9804229167,"l":524.7588477278,"c":525.670159897,"v":178047.695886945,"t":1725426000}
{"o":525.670159897,"h":534.2408334745,"l":525.670159897,"c":531.4132076959,"v":248020.6951957129,"t":1725429600}
{"o":531.4132076959,"h":544.7110209712,"l":531.2089065612,"c":540.0478497683,"v":427378.527594533,"t":1725433200}
{"o":540.0478497683,"h":541.9017426588,"l":537.9246446148,"c":538.676696785,"v":205524.8535832846,"t":1725436800}
{"o":538.676696785,"h":541.9404758303,"l":537.0955864683,"c":537.1298385811,"v":178461.3411984285,"t":1725440400}
{"o":537.1298385811,"h":538.3357817462,"l":532.5254646371,"c":532.8825326651,"v":224800.697525446,"t":1725444000}
{"o":532.8825326651,"h":536.1540141291,"l":531.1466914799,"c":532.7537252877,"v":185568.9569270866,"t":1725447600}
{"o":532.7537252877,"h":537.1653303,"l":530.4383301294,"c":533.3509967005,"v":261469.6485630382,"t":1725451200}
{"o":533.3509967005,"h":536.7232167715,"l":530.2731997381,"c":536.0738189092,"v":333901.7262350292,"t":1725454800}
{"o":536.0738189092,"h":554.1556944724,"l":533.2804084957,"c":550.9268669486,"v":591857.2369418791,"t":1725458400}
{"o":550.9268669486,"h":556.4341022596,"l":546.3588893878,"c":554.8030421319,"v":528838.1024013595,"t":1725462000}
{"o":554.8030421319,"h":559.7646118101,"l":550.146920008,"c":555.2409941798,"v":433040.4567183018,"t":1725465600}
{"o":555.2409941798,"h":556.2288795483,"l":549.7671105586,"c":549.8325767659,"v":291244.1438508104,"t":1725469200}
{"o":549.8325767659,"h":553.6490462811,"l":549.78999588,"c":551.559485784,"v":248200.5149054419,"t":1725472800}
{"o":551.559485784,"h":555.0186875113,"l":550.2304398033,"c":552.4396674593,"v":209815.6753764614,"t":1725476400}
{"o":552.4396674593,"h":556.0780379076,"l":550.9046892465,"c":555.1237790573,"v":209812.9874320368,"t":1725480000}
{"o":555.1237790573,"h":557.5121849632,"l":553.8960429208,"c":556.6454844823,"v":166555.3466406138,"t":1725483600}
{"o":556.6454844823,"h":558.3688389132,"l":553.3480246584,"c":555.9354045099,"v":195530.3144261564,"t":1725487200}
{"o":555.9354045099,"h":557.0838295677,"l":552.4470196117,"c":553.7845907153,"v":169335.3006663184,"t":1725490800}
{"o":553.7845907153,"h":557.1682260593,"l":551.0141253936,"c":551.0290137995,"v":185678.3488652094,"t":1725494400}
{"o":551.0290137995,"h":556.718488369,"l":551.0290137995,"c":554.877274796,"v":184929.0377182137,"t":1725498000}
{"o":554.877274796,"h":556.1741695261,"l":551.3458534861,"c":551.776053058,"v":232161.1214004747,"t":1725501600}
{"o":551.776053058,"h":551.776053058,"l":544.3171359605,"c":545.6382551376,"v":276267.5257244815,"t":1725505200}
{"o":545.6382551376,"h":556.612569822,"l":544.448884881,"c":553.3916030843,"v":216115.6374068271,"t":1725508800}
{"o":553.3916030843,"h":553.9973390644,"l":548.0921154145,"c":548.7560858247,"v":207456.4415068786,"t":1725512400}
{"o":548.7560858247,"h":549.8905078384,"l":542.4576501604,"c":547.5172414179,"v":219559.7726306375,"t":1725516000}
{"o":547.5172414179,"h":552.8262469364,"l":547.1454860418,"c":551.8100729856,"v":177757.6969019745,"t":1725519600}
{"o":551.8100729856,"h":554.7960530925,"l":548.6929406408,"c":550.3918803429,"v":184674.1601660954,"t":1725523200}
{"o":550.3918803429,"h":550.8178951819,"l":546.0424721484,"c":548.3428068224,"v":175875.4565782938,"t":1725526800}
{"o":548.3428068224,"h":550.4926627951,"l":546.3602494315,"c":549.5140918178,"v":193566.1377675202,"t":1725530400}
{"o":549.5140918178,"h":552.1233654156,"l":547.5321883389,"c":550.7481420137,"v":161342.6396812512,"t":1725534000}
{"o":550.7481420137,"h":556.0444774299,"l":546.8000129135,"c":552.9673592406,"v":335252.2805689762,"t":1725537600}
{"o":552.9673592406,"h":559.3723091479,"l":552.0557182588,"c":557.7651051171,"v":418906.2230959071,"t":1725541200}
{"o":557.7651051171,"h":561.2839691653,"l":546.8303792333,"c":546.8537390964,"v":500040.5888490643,"t":1725544800}
{"o":546.8537390964,"h":548.7013729762,"l":538.2760970321,"c":541.5002428413,"v":495525.273237341,"t":1725548400}
{"o":541.5002428413,"h":543.6490758445,"l":536.7030899088,"c":539.2190917663,"v":328091.7668309982,"t":1725552000}
{"o":539.2190917663,"h":542.4528168973,"l":537.4358024286,"c":542.0542777392,"v":294149.2542245902,"t":1725555600}
{"o":542.0542777392,"h":543.5544156591,"l":539.1657376747,"c":541.2786867402,"v":258925.4594668331,"t":1725559200}
{"o":541.2786867402,"h":541.58310711,"l":528.5921967889,"c":532.3952043835,"v":458774.6534261316,"t":1725562800}
{"o":532.3952043835,"h":534.8414514311,"l":530.7265118257,"c":531.9692415408,"v":211445.6724180126,"t":1725566400}
{"o":531.9692415408,"h":537.5993962739,"l":531.8241415391,"c":536.687663495,"v":224888.5414649491,"t":1725570000}
{"o":536.687663495,"h":538.37692238,"l":532.2935403563,"c":537.0931787405,"v":170633.6190557472,"t":1725573600}
{"o":537.0931787405,"h":537.799500575,"l":535.0350249646,"c":536.4114029929,"v":157147.0939653934,"t":1725577200}
{"o":536.4114029929,"h":538.3772743063,"l":533.2305198448,"c":536.6627892521,"v":201391.6076417428,"t":1725580800}
{"o":536.6627892521,"h":541.55783957,"l":533.8177764995,"c":540.0463250466,"v":198824.0212513252,"t":1725584400}
{"o":540.0463250466,"h":545.13986635,"l":538.740527885,"c":544.0760818797,"v":208626.9282157581,"t":1725588000}
{"o":544.0760818797,"h":555.0618349032,"l":541.7967820808,"c":545.931643122,"v":196644.2428858639,"t":1725591600}
{"o":545.931643122,"h":548.0164405597,"l":544.6210207685,"c":544.859200092,"v":176144.466089377,"t":1725595200}
{"o":544.859200092,"h":545.9734511568,"l":541.118746786,"c":544.0098563788,"v":177146.6021030113,"t":1725598800}
{"o":544.0098563788,"h":544.8577069194,"l":541.8525502396,"c":544.0766934985,"v":146594.700971903,"t":1725602400}
{"o":544.0766934985,"h":556.7378134034,"l":527.4971612087,"c":547.4842764269,"v":320684.6908232508,"t":1725606000}
{"o":547.4842764269,"h":551.8304260714,"l":546.9218521955,"c":549.0230680784,"v":195281.9136681981,"t":1725609600}
{"o":549.0230680784,"h":553.6340630254,"l":548.2414450409,"c":552.9200632751,"v":165099.2195181219,"t":1725613200}
{"o":552.9200632751,"h":560.0277044493,"l":552.744607715,"c":557.5031383284,"v":241406.3265738796,"t":1725616800}
{"o":557.5031383284,"h":558.3633917068,"l":546.8888803788,"c":548.926734259,"v":224644.6975370821,"t":1725620400}
{"o":548.926734259,"h":565.1173385179,"l":546.555465985,"c":562.768365175,"v":689284.7793380698,"t":1725624000}
{"o":562.768365175,"h":565.790069324,"l":525.1520546058,"c":534.2323032321,"v":607588.5099886861,"t":1725627600}
{"o":534.2323032321,"h":534.2323032321,"l":522.4017037425,"c":526.6630324358,"v":761289.2009798093,"t":1725631200}
{"o":526.6630324358,"h":530.3890925953,"l":516.8185111494,"c":522.472598232,"v":647030.122692398,"t":1725634800}
{"o":522.472598232,"h":569.8236163087,"l":510.908789498,"c":543.370949864,"v":743754.5135983892,"t":1725638400}
{"o":543.370949864,"h":549.7294342707,"l":539.2443101955,"c":544.7318133901,"v":456469.5035278464,"t":1725642000}
{"o":544.7318133901,"h":545.4092623209,"l":503.3826852002,"c":505.3236302764,"v":420597.5819353157,"t":1725645600}
{"o":505.3236302764,"h":510.2933928529,"l":500.6607797759,"c":506.2374431318,"v":513617.0573390015,"t":1725649200}
{"o":506.2374431318,"h":509.8560697172,"l":489.2942293823,"c":490.7744189998,"v":597033.3878421669,"t":1725652800}
{"o":490.7744189998,"h":542.3748390311,"l":488.2370322035,"c":542.1906931013,"v":491558.4582058577,"t":1725656400}
{"o":542.1906931013,"h":545.1121956076,"l":538.9110571964,"c":542.113033664,"v":223533.7796830661,"t":1725660000}
{"o":542.113033664,"h":544.5604739977,"l":541.4956808571,"c":543.6750168683,"v":177450.0308287159,"t":1725663600}
{"o":543.6750168683,"h":546.6149452049,"l":542.6718670853,"c":543.2248926344,"v":242338.312011453,"t":1725667200}
{"o":543.2248926344,"h":544.3551525672,"l":539.7351118712,"c":541.4585554437,"v":173551.0454841083,"t":1725670800}
{"o":541.4585554437,"h":545.2092472565,"l":540.6804821433,"c":543.9681362457,"v":149807.1690845586,"t":1725674400}
{"o":543.9681362457,"h":545.4868555331,"l":543.5355106356,"c":544.1771099523,"v":132926.5739169037,"t":1725678000}
{"o":544.1771099523,"h":548.7344451966,"l":511.1950509759,"c":519.6133564284,"v":174806.8652781088,"t":1725681600}
{"o":519.6133564284,"h":524.1440353452,"l":519.1544219774,"c":522.7115936469,"v":208462.4717136263,"t":1725685200}
{"o":522.7115936469,"h":525.0049834156,"l":522.1898347306,"c":524.6676703178,"v":170702.9589239878,"t":1725688800}
{"o":524.6676703178,"h":529.2254805165,"l":523.4892777308,"c":525.670774619,"v":188628.1544298278,"t":1725692400}
{"o":525.670774619,"h":526.3220518014,"l":522.4916275115,"c":524.9243364925,"v":155234.7185874184,"t":1725696000}
{"o":524.9243364925,"h":525.8321133509,"l":522.2481833337,"c":523.591095418,"v":131144.8527102761,"t":1725699600}
{"o":523.591095418,"h":525.341666689,"l":522.661916575,"c":522.661916575,"v":138952.3283851795,"t":1725703200}
{"o":522.661916575,"h":524.9644571912,"l":521.9699407358,"c":523.0721176987,"v":131756.5514621427,"t":1725706800}
{"o":523.0721176987,"h":526.33323968,"l":523.0721176987,"c":524.7227922857,"v":137788.8125269149,"t":1725710400}
{"o":524.7227922857,"h":526.3350889784,"l":512.3541387522,"c":515.5415017958,"v":197630.7420090898,"t":1725714000}
{"o":515.5415017958,"h":518.9196524423,"l":515.0421294908,"c":518.6898577973,"v":189365.4355058092,"t":1725717600}
{"o":518.6898577973,"h":525.1620335397,"l":518.6898577973,"c":522.6238235263,"v":303554.6714394465,"t":1725721200}
{"o":522.6238235263,"h":524.0071138301,"l":516.9587265075,"c":517.2588888016,"v":235712.4921376554,"t":1725724800}
{"o":517.2588888016,"h":520.2968869496,"l":513.2885690084,"c":515.6691557152,"v":251874.2328000955,"t":1725728400}
{"o":515.6691557152,"h":520.1756735303,"l":513.3677403108,"c":518.7184787311,"v":239443.1946342151,"t":1725732000}
{"o":518.7184787311,"h":523.9549993933,"l":518.3722502664,"c":521.7971477299,"v":179235.1429747448,"t":1725735600}
{"o":521.7971477299,"h":522.287135456,"l":517.6104293141,"c":517.6104293141,"v":148698.2624546303,"t":1725739200}
{"o":517.6104293141,"h":519.9291136509,"l":515.1830130207,"c":515.9638785507,"v":157688.4233727512,"t":1725742800}
{"o":515.9638785507,"h":517.5735645978,"l":511.9202074379,"c":515.4823724525,"v":140188.3531458019,"t":1725746400}
{"o":515.4823724525,"h":519.8304107361,"l":514.0512214523,"c":519.3146516997,"v":120628.9644955001,"t":1725750000}
{"o":519.3146516997,"h":520.2470488266,"l":515.9607718535,"c":518.5912394768,"v":145089.4138526942,"t":1725753600}
{"o":518.5912394768,"h":521.6090473037,"l":518.3857969549,"c":520.1456685757,"v":135864.6104294959,"t":1725757200}
{"o":520.1456685757,"h":522.1803825098,"l":519.97294395,"c":521.2526985222,"v":140906.4931004322,"t":1725760800}
{"o":521.2526985222,"h":522.5354546994,"l":519.7261744746,"c":521.5364613477,"v":114435.3167427023,"t":1725764400}
{"o":521.5364613477,"h":523.4317655154,"l":520.6850646093,"c":522.3599141018,"v":122300.4297936408,"t":1725768000}
{"o":522.3599141018,"h":522.4083338729,"l":519.8754717441,"c":519.8754717441,"v":151932.864270508,"t":1725771600}
{"o":519.8754717441,"h":522.6020754627,"l":519.8598545828,"c":521.9812339805,"v":97262.8923331086,"t":1725775200}
{"o":521.9812339805,"h":528.9581583893,"l":521.7439120292,"c":526.9192347836,"v":185635.1839738369,"t":1725778800}
{"o":526.9192347836,"h":528.0768954981,"l":525.2379617926,"c":527.7588368379,"v":205235.9073819515,"t":1725782400}
{"o":527.7588368379,"h":532.5428586216,"l":527.1918639576,"c":527.4016078088,"v":229940.4431226352,"t":1725786000}
{"o":527.4016078088,"h":531.6130997276,"l":527.1569658476,"c":531.2239546931,"v":152555.0913289481,"t":1725789600}
{"o":531.2239546931,"h":532.3998497522,"l":528.6426241936,"c":528.9784449103,"v":145156.6104756593,"t":1725793200}
{"o":528.9784449103,"h":529.6833702728,"l":523.058554865,"c":523.5419027938,"v":186226.9689496969,"t":1725796800}
{"o":523.5419027938,"h":524.8436744309,"l":521.7635230791,"c":524.4784486296,"v":174214.9205708065,"t":1725800400}
{"o":524.4784486296,"h":525.1195074146,"l":518.8767860519,"c":518.8767860519,"v":267760.5385935783,"t":1725804000}
{"o":518.8767860519,"h":520.3848818491,"l":514.8813988711,"c":515.3945883762,"v":413552.1178711893,"t":1725807600}
{"o":515.3945883762,"h":521.8967281058,"l":514.9314529882,"c":519.4390585319,"v":194214.1433530295,"t":1725811200}
{"o":519.4390585319,"h":525.7910263352,"l":519.3301947533,"c":525.551399762,"v":177821.7498382688,"t":1725814800}
{"o":525.551399762,"h":525.9406743013,"l":522.8868401797,"c":523.6881917011,"v":159974.8077660222,"t":1725818400}
{"o":523.6881917011,"h":524.9127807762,"l":522.1244097514,"c":523.2869559029,"v":125750.155758226,"t":1725822000}
{"o":523.2869559029,"h":524.2814764462,"l":521.8754332368,"c":523.6999312846,"v":113718.6362915734,"t":1725825600}
{"o":523.6999312846,"h":528.1540889814,"l":523.6418635548,"c":525.2631969958,"v":224806.9103791144,"t":1725829200}
{"o":525.2631969958,"h":535.427403551,"l":523.5357973586,"c":525.9221062691,"v":458074.4364602726,"t":1725832800}
{"o":525.9221062691,"h":529.9628302947,"l":525.343435712,"c":529.1982941628,"v":186827.9901580557,"t":1725836400}
{"o":529.1982941628,"h":532.8596218709,"l":525.2875760371,"c":529.1673687238,"v":237711.8027229914,"t":1725840000}
{"o":529.1673687238,"h":532.0764275331,"l":525.5387575562,"c":527.9029129567,"v":240884.363894411,"t":1725843600}
{"o":527.9029129567,"h":543.902396711,"l":522.0075699696,"c":541.3415565478,"v":207363.4054712994,"t":1725847200}
{"o":541.3415565478,"h":541.4439128819,"l":520.6877244023,"c":529.755398334,"v":186432.2339621086,"t":1725850800}
{"o":529.755398334,"h":530.585432209,"l":526.8370482019,"c":528.3592769345,"v":144779.4335337697,"t":1725854400}
{"o":528.3592769345,"h":529.3393657788,"l":525.2353518873,"c":526.4283148034,"v":147492.2165703296,"t":1725858000}
{"o":526.4283148034,"h":562.0173145374,"l":519.2136359106,"c":523.1126269239,"v":192948.7364379416,"t":1725861600}
{"o":523.1126269239,"h":526.1397785906,"l":521.3447105774,"c":525.9350163945,"v":155304.469691406,"t":1725865200}
{"o":525.9350163945,"h":529.5562147746,"l":525.4119146865,"c":528.351136825,"v":220094.9876828039,"t":1725868800}
{"o":528.351136825,"h":532.6790869512,"l":525.9050824173,"c":526.6035093016,"v":217559.3321110111,"t":1725872400}
{"o":526.6035093016,"h":530.2173271865,"l":525.4636074691,"c":528.0853944882,"v":160050.6662580176,"t":1725876000}
{"o":528.0853944882,"h":528.566505114,"l":525.3833894621,"c":526.3057930294,"v":141374.1276354945,"t":1725879600}
{"o":526.3057930294,"h":526.6498806522,"l":522.6610049528,"c":525.7920513953,"v":218634.2252763072,"t":1725883200}
{"o":525.7920513953,"h":529.5595775391,"l":523.3371091695,"c":527.6598118296,"v":305371.1500797975,"t":1725886800}
{"o":527.6598118296,"h":529.2055876742,"l":516.4437372944,"c":517.2947341792,"v":393420.4133109785,"t":1725890400}
{"o":517.2947341792,"h":523.1865470348,"l":516.4318775893,"c":522.1267504669,"v":302793.2921680178,"t":1725894000}
{"o":522.1267504669,"h":544.1094085933,"l":521.5954857446,"c":539.5423484288,"v":597800.1766407893,"t":1725897600}
{"o":539.5423484288,"h":544.4297928071,"l":529.3926193561,"c":530.9840620348,"v":418424.8881588798,"t":1725901200}
{"o":530.9840620348,"h":533.6862087143,"l":528.5269135881,"c":532.6553394369,"v":325733.2226680632,"t":1725904800}
{"o":532.6553394369,"h":540.5204473318,"l":531.9657460867,"c":539.7995922931,"v":302585.4968113154,"t":1725908400}
{"o":539.7995922931,"h":540.9850303725,"l":534.7597016088,"c":538.5970390245,"v":238238.8899630564,"t":1725912000}
{"o":538.5970390245,"h":548.004505886,"l":537.6993923418,"c":540.3164814727,"v":450851.0750149552,"t":1725915600}
{"o":540.3164814727,"h":542.5180072003,"l":535.6121611379,"c":537.5042439759,"v":264428.5748337018,"t":1725919200}
{"o":537.5042439759,"h":540.7686406625,"l":535.6893289074,"c":540.0257243596,"v":203292.7272472529,"t":1725922800}
{"o":540.0257243596,"h":540.6526520122,"l":533.5891002039,"c":535.8795183014,"v":228050.8271902757,"t":1725926400}
{"o":535.8795183014,"h":536.5354831271,"l":531.5953400018,"c":533.0276144551,"v":170648.3816425484,"t":1725930000}
{"o":533.0276144551,"h":534.0958814099,"l":531.014457938,"c":533.433651407,"v":142503.3633821438,"t":1725933600}
{"o":533.433651407,"h":533.8271431897,"l":530.9238377693,"c":531.4167892368,"v":164505.4714066435,"t":1725937200}
{"o":531.4167892368,"h":533.8042553343,"l":517.8902237404,"c":526.6485193511,"v":139165.1587189773,"t":1725940800}
{"o":526.6485193511,"h":533.1490182032,"l":526.3291961366,"c":533.1490182032,"v":137031.1351079172,"t":1725944400}
{"o":533.1490182032,"h":533.1490182032,"l":529.8329574201,"c":530.4972372439,"v":130590.4792469997,"t":1725948000}
{"o":530.4972372439,"h":535.9063618441,"l":529.6836998725,"c":534.7550389856,"v":211931.4582776662,"t":1725951600}
{"o":534.7550389856,"h":536.7671444489,"l":532.4472949846,"c":533.4275063733,"v":188871.3057701277,"t":1725955200}
{"o":533.4275063733,"h":534.8294784361,"l":524.1619141821,"c":525.2998158164,"v":140905.4297334446,"t":1725958800}
{"o":525.2998158164,"h":528.4556690973,"l":523.4477250918,"c":527.5593496568,"v":158212.887044141,"t":1725962400}
{"o":527.5593496568,"h":529.3267723803,"l":526.2514729097,"c":528.726328164,"v":143989.5409905726,"t":1725966000}
{"o":528.726328164,"h":530.0837747944,"l":525.1687644929,"c":525.5258982206,"v":161867.2566240852,"t":1725969600}
{"o":525.5258982206,"h":530.7908772927,"l":519.368242147,"c":528.948237621,"v":262307.9623229972,"t":1725973200}
{"o":528.948237621,"h":536.6819383034,"l":527.6285914462,"c":533.2291768891,"v":416014.9123261567,"t":1725976800}
{"o":533.2291768891,"h":538.0192390828,"l":529.4225400443,"c":529.4764108926,"v":335025.6301627868,"t":1725980400}
{"o":529.4764108926,"h":532.2654054039,"l":527.8498483934,"c":530.5699827994,"v":272478.8081728939,"t":1725984000}
{"o":530.5699827994,"h":540.2418538408,"l":530.1906806455,"c":535.7978162158,"v":290920.1887632928,"t":1725987600}
{"o":535.7978162158,"h":544.4402027357,"l":523.2634931437,"c":527.2351891316,"v":452325.159942274,"t":1725991200}
{"o":527.2351891316,"h":527.9794993107,"l":523.4030933078,"c":526.6561932421,"v":300495.3610257755,"t":1725994800}
{"o":526.6561932421,"h":530.3251056138,"l":522.992663649,"c":522.992663649,"v":226899.0797622633,"t":1725998400}
{"o":522.992663649,"h":524.4407912761,"l":520.9614766804,"c":521.7933347847,"v":212761.2550429197,"t":1726002000}
{"o":521.7933347847,"h":524.5423745426,"l":520.8488807414,"c":524.0517300815,"v":183203.9706351627,"t":1726005600}
{"o":524.0517300815,"h":535.3302661237,"l":521.7340298209,"c":533.4187931999,"v":127371.6546466446,"t":1726009200}
{"o":533.4187931999,"h":534.5203352079,"l":531.4985167112,"c":533.1494512328,"v":168429.4148273269,"t":1726012800}
{"o":533.1494512328,"h":533.3936541392,"l":524.2948628051,"c":524.7886266689,"v":350636.9981925945,"t":1726016400}
{"o":524.7886266689,"h":528.760288396,"l":524.5186060691,"c":526.9774430876,"v":230395.3373639913,"t":1726020000}
{"o":526.9774430876,"h":527.3977465957,"l":524.3748613505,"c":525.4495326567,"v":183862.0234499697,"t":1726023600}
{"o":525.4495326567,"h":525.4495326567,"l":517.4775974129,"c":520.1519331977,"v":253433.7510678228,"t":1726027200}
{"o":520.1519331977,"h":520.3231545674,"l":515.7199862049,"c":516.59199776,"v":198616.730863292,"t":1726030800}
{"o":516.59199776,"h":520.1611986527,"l":515.5532241341,"c":517.7491480078,"v":200653.4967744415,"t":1726034400}
{"o":517.7491480078,"h":521.3040634564,"l":517.359776039,"c":520.8202463829,"v":222606.6338980932,"t":1726038000}
{"o":520.8202463829,"h":520.8612254837,"l":514.9217274516,"c":516.4404669959,"v":232699.851057678,"t":1726041600}
{"o":516.4404669959,"h":524.927509478,"l":515.7639243087,"c":523.9306579242,"v":176371.2395895969,"t":1726045200}
{"o":523.9306579242,"h":523.942419766,"l":514.828334235,"c":521.7388565492,"v":212215.8923052072,"t":1726048800}
{"o":521.7388565492,"h":526.674971973,"l":521.7388565492,"c":525.4307477408,"v":198168.1580729503,"t":1726052400}
{"o":525.4307477408,"h":528.5032675707,"l":520.8009267873,"c":525.8765788871,"v":437343.3913382379,"t":1726056000}
{"o":525.8765788871,"h":536.7438876553,"l":514.986784257,"c":521.8058070487,"v":469500.683231767,"t":1726059600}
{"o":521.8058070487,"h":523.6487340759,"l":516.0835227497,"c":521.9072923214,"v":418482.1629191647,"t":1726063200}
{"o":521.9072923214,"h":532.8126448925,"l":519.6677299516,"c":527.974768203,"v":420611.3106857092,"t":1726066800}
{"o":527.974768203,"h":533.2726274368,"l":527.6451400517,"c":531.4066658046,"v":369151.894232168,"t":1726070400}
{"o":531.4066658046,"h":537.3066331782,"l":531.0838941046,"c":535.7235261612,"v":370802.8983885383,"t":1726074000}
{"o":535.7235261612,"h":537.7240789904,"l":529.2349281004,"c":532.4883330642,"v":348959.0978488189,"t":1726077600}
{"o":532.4883330642,"h":535.1828756853,"l":530.0700177369,"c":534.3432935828,"v":259495.1670045564,"t":1726081200}
{"o":534.3432935828,"h":535.9330526904,"l":532.8020934727,"c":533.8556173751,"v":178478.2374739196,"t":1726084800}
{"o":533.8556173751,"h":535.1134227413,"l":531.451036836,"c":532.9090594861,"v":195155.8767896203,"t":1726088400}
{"o":532.9090594861,"h":533.8417309776,"l":532.0070856075,"c":533.5674262397,"v":142207.5669397383,"t":1726092000}
{"o":533.5674262397,"h":534.8443340998,"l":532.3811509542,"c":533.1938577765,"v":136235.57556541,"t":1726095600}
{"o":533.1938577765,"h":540.543827889,"l":532.9318587054,"c":537.9024896139,"v":279132.8217027213,"t":1726099200}
{"o":537.9024896139,"h":543.0045625397,"l":537.9024896139,"c":542.6623057354,"v":199534.191630509,"t":1726102800}
{"o":542.6623057354,"h":547.6749469103,"l":542.2538794572,"c":545.2381883675,"v":290602.9410845812,"t":1726106400}
{"o":545.2381883675,"h":547.5969322348,"l":543.8218466574,"c":546.155498748,"v":218257.6450491501,"t":1726110000}
{"o":546.155498748,"h":548.5689722163,"l":543.8193711702,"c":544.5084106838,"v":172942.0614684772,"t":1726113600}
{"o":544.5084106838,"h":545.585066473,"l":541.4762721564,"c":543.2498887434,"v":188145.7738826401,"t":1726117200}
{"o":543.2498887434,"h":549.1961120011,"l":540.7696765838,"c":541.8553336496,"v":140877.2275762291,"t":1726120800}
{"o":541.8553336496,"h":544.4517766427,"l":541.2563502544,"c":543.2648468027,"v":190729.8539249298,"t":1726124400}
{"o":543.2648468027,"h":545.1214606369,"l":542.5425718058,"c":543.2490499409,"v":199870.5235510459,"t":1726128000}
{"o":543.2490499409,"h":543.7358682898,"l":541.0096161662,"c":541.1899112214,"v":149555.9811559028,"t":1726131600}
{"o":541.1899112214,"h":542.7889560081,"l":540.3444066213,"c":540.7735448129,"v":155475.9989465339,"t":1726135200}
{"o":540.7735448129,"h":543.694462418,"l":540.3947135575,"c":542.5578157087,"v":183626.5663226683,"t":1726138800}
{"o":542.5578157087,"h":544.2990799192,"l":539.6778061704,"c":540.0322488385,"v":217428.3968575495,"t":1726142400}
{"o":540.0322488385,"h":543.8185899258,"l":539.1459757589,"c":541.3945187747,"v":244075.9338869908,"t":1726146000}
{"o":541.3945187747,"h":550.7830764358,"l":540.5704096184,"c":540.7849197334,"v":332624.2322912511,"t":1726149600}
{"o":540.7849197334,"h":545.5055326509,"l":537.0460424735,"c":537.4921078648,"v":334927.3191461908,"t":1726153200}
{"o":537.4921078648,"h":542.8081870003,"l":537.3016934328,"c":542.3507332586,"v":263569.7573722643,"t":1726156800}
{"o":542.3507332586,"h":545.4153774082,"l":534.7427360707,"c":538.2913930278,"v":263495.039782047,"t":1726160400}
{"o":538.2913930278,"h":539.817223701,"l":532.5185766679,"c":534.4731312861,"v":231969.3794504216,"t":1726164000}
{"o":534.4731312861,"h":537.3103610164,"l":533.9414406746,"c":536.988683826,"v":215255.3059054115,"t":1726167600}
{"o":536.988683826,"h":539.4775198592,"l":524.8964855723,"c":527.7939465725,"v":341141.1693413353,"t":1726171200}
{"o":527.7939465725,"h":545.5254278945,"l":525.4883348794,"c":533.3470393659,"v":233512.8173453693,"t":1726174800}
{"o":533.3470393659,"h":539.2008974137,"l":533.1730913033,"c":536.7206025609,"v":181752.5441599523,"t":1726178400}
{"o":536.7206025609,"h":537.0543712149,"l":534.8263251983,"c":535.3429316178,"v":271277.4963686602,"t":1726182000}
{"o":535.3429316178,"h":536.0648173859,"l":532.9149073219,"c":533.3953223715,"v":205942.5265550921,"t":1726185600}
{"o":533.3953223715,"h":533.7583407283,"l":528.7744772864,"c":530.6686959445,"v":172261.0238767859,"t":1726189200}
{"o":530.6686959445,"h":531.344100263,"l":528.8031966287,"c":530.1505158912,"v":305031.6070637134,"t":1726192800}
{"o":530.1505158912,"h":531.143705424,"l":528.7641730055,"c":528.9763821481,"v":216988.1385362249,"t":1726196400}
{"o":528.9763821481,"h":530.4735193947,"l":527.8800514585,"c":528.5330853341,"v":135614.1314733503,"t":1726200000}
{"o":528.5330853341,"h":530.7057599319,"l":528.4198002742,"c":530.2727909674,"v":121364.8982238639,"t":1726203600}
{"o":530.2727909674,"h":530.2868092158,"l":526.4892079301,"c":526.4892079301,"v":108662.4907696084,"t":1726207200}
{"o":526.4892079301,"h":529.8193304853,"l":526.33822401,"c":529.543077798,"v":166688.6325360663,"t":1726210800}
{"o":529.543077798,"h":530.0117539915,"l":526.6208188544,"c":526.866344737,"v":134731.6784194162,"t":1726214400}
{"o":526.866344737,"h":528.9323172155,"l":525.8320822332,"c":525.9344754538,"v":117495.2072185087,"t":1726218000}
{"o":525.9344754538,"h":528.7276045257,"l":524.1123088727,"c":527.8771388654,"v":186158.8024173953,"t":1726221600}
{"o":527.8771388654,"h":527.9470354277,"l":521.5190755267,"c":521.7415056414,"v":238407.4290762743,"t":1726225200}
{"o":521.7415056414,"h":522.8056277078,"l":518.1535671716,"c":521.3304823404,"v":306002.3815916363,"t":1726228800}
{"o":521.3304823404,"h":522.7366179282,"l":518.855594063,"c":522.1021385858,"v":253606.9941584246,"t":1726232400}
{"o":522.1021385858,"h":526.8939965317,"l":519.6209556378,"c":526.81273101,"v":317845.0742200256,"t":1726236000}
{"o":526.81273101,"h":540.4776006588,"l":524.8288094091,"c":536.1514321825,"v":497271.2868932154,"t":1726239600}
{"o":536.1514321825,"h":541.1351961284,"l":533.6131914805,"c":535.5470349917,"v":412954.3567465808,"t":1726243200}
{"o":535.5470349917,"h":540.5167763919,"l":535.3854360878,"c":538.4103651512,"v":431680.7859865758,"t":1726246800}
{"o":538.4103651512,"h":542.4806996164,"l":536.7970226706,"c":540.6406550826,"v":363961.6510879403,"t":1726250400}
{"o":540.6406550826,"h":542.7535961332,"l":528.7149625341,"c":530.7077899897,"v":249605.4223254656,"t":1726254000}
{"o":530.7077899897,"h":533.8408693781,"l":530.2831992965,"c":531.3532835133,"v":238742.1986372287,"t":1726257600}
{"o":531.3532835133,"h":543.3488156375,"l":528.7510363881,"c":540.2956365147,"v":289445.4708698008,"t":1726261200}
{"o":540.2956365147,"h":544.1510828204,"l":540.2956365147,"c":542.2891943944,"v":219574.6004400766,"t":1726264800}
{"o":542.2891943944,"h":542.6586026813,"l":538.3895747552,"c":540.9281573219,"v":159863.1418179718,"t":1726268400}
{"o":540.9281573219,"h":542.3348184971,"l":538.8810320738,"c":539.1723601968,"v":167058.9142810543,"t":1726272000}
{"o":539.1723601968,"h":543.1604333357,"l":539.0261919737,"c":541.6478836762,"v":167756.0247486947,"t":1726275600}
{"o":541.6478836762,"h":543.2973834919,"l":540.3812358877,"c":540.5138696142,"v":153504.2777177598,"t":1726279200}
{"o":540.5138696142,"h":547.1302649579,"l":540.4440521081,"c":542.561391937,"v":258734.6243218334,"t":1726282800}
{"o":542.561391937,"h":543.0154461301,"l":540.9632368564,"c":541.002283196,"v":198826.8153864821,"t":1726286400}
{"o":541.002283196,"h":542.0092783514,"l":536.7307347324,"c":537.0073244662,"v":126791.1123483359,"t":1726290000}
{"o":537.0073244662,"h":538.0451893827,"l":534.8298565999,"c":536.5907991368,"v":210204.687566551,"t":1726293600}
{"o":536.5907991368,"h":536.8736812526,"l":534.5871754233,"c":534.8791077471,"v":156725.4208668536,"t":1726297200}
{"o":534.8791077471,"h":535.3268708681,"l":531.6214614518,"c":533.012174197,"v":157860.105580588,"t":1726300800}
{"o":533.012174197,"h":534.9576380179,"l":532.4716824707,"c":534.9534605009,"v":193650.3655466883,"t":1726304400}
{"o":534.9534605009,"h":534.9534605009,"l":532.3086345349,"c":533.4416491117,"v":126873.159541982,"t":1726308000}
{"o":533.4416491117,"h":533.469281642,"l":530.8858248634,"c":532.3566556759,"v":154917.2888450786,"t":1726311600}
{"o":532.3566556759,"h":534.3172210642,"l":531.2954042371,"c":533.2452234013,"v":156860.8645062686,"t":1726315200}
{"o":533.2452234013,"h":533.95748926,"l":531.5489003757,"c":533.6651632696,"v":133745.8841003228,"t":1726318800}
{"o":533.6651632696,"h":537.4070798229,"l":532.4676839314,"c":536.3760370219,"v":205354.3332920098,"t":1726322400}
{"o":536.3760370219,"h":536.5809135955,"l":533.2380281851,"c":534.3917727258,"v":138816.3714849187,"t":1726326000}
{"o":534.3917727258,"h":536.4121489759,"l":533.7402151374,"c":534.5615852654,"v":158433.7502446096,"t":1726329600}
{"o":534.5615852654,"h":534.5615852654,"l":532.4016453006,"c":532.7310178312,"v":135780.8304739521,"t":1726333200}
{"o":532.7310178312,"h":533.2855437458,"l":525.6294070842,"c":530.55257243,"v":281069.8845752418,"t":1726336800}
{"o":530.55257243,"h":603.5089354277,"l":528.7717865384,"c":541.3131723143,"v":157849.9677602375,"t":1726340400}
{"o":541.3131723143,"h":544.1711919116,"l":541.3049255784,"c":543.0408572674,"v":140244.2159986218,"t":1726344000}
{"o":543.0408572674,"h":544.2298451268,"l":542.495464997,"c":543.0192204575,"v":123887.6939127582,"t":1726347600}
{"o":543.0192204575,"h":544.4146542489,"l":542.1514943738,"c":543.6686779716,"v":118570.4267101809,"t":1726351200}
{"o":543.6686779716,"h":544.4708727709,"l":542.9017423012,"c":543.7695992418,"v":91117.0877350486,"t":1726354800}
{"o":543.7695992418,"h":546.1065911646,"l":543.2103314111,"c":545.0385621972,"v":120429.7383535318,"t":1726358400}
{"o":545.0385621972,"h":546.6213691039,"l":544.0018666821,"c":546.3835484172,"v":114895.25992305,"t":1726362000}
{"o":546.3835484172,"h":546.807368134,"l":544.5926115823,"c":545.9749754957,"v":106082.2899555712,"t":1726365600}
{"o":545.9749754957,"h":546.4113354973,"l":544.7086480636,"c":544.764958297,"v":179818.6978585089,"t":1726369200}
{"o":544.764958297,"h":545.3961131725,"l":542.7422090565,"c":543.0721765279,"v":177886.8360099096,"t":1726372800}
{"o":543.0721765279,"h":544.3995321028,"l":542.2617374192,"c":543.4580285327,"v":119520.3512123508,"t":1726376400}
{"o":543.4580285327,"h":544.9090795876,"l":543.4351933065,"c":544.7994670619,"v":115085.7144038277,"t":1726380000}
{"o":544.7994670619,"h":551.6744989555,"l":542.7276898382,"c":550.4917578912,"v":129028.8347209313,"t":1726383600}
{"o":550.4917578912,"h":550.6026310959,"l":548.2718241261,"c":548.9171630524,"v":120380.1654577664,"t":1726387200}
{"o":548.9171630524,"h":549.3031091005,"l":547.2531517039,"c":547.7086922337,"v":107395.5927527637,"t":1726390800}
{"o":547.7086922337,"h":548.0959148323,"l":545.3996290976,"c":545.8035452308,"v":127552.0661264978,"t":1726394400}
{"o":545.8035452308,"h":545.8035452308,"l":542.6469094685,"c":544.3756945082,"v":129296.5078984824,"t":1726398000}
{"o":544.3756945082,"h":562.4068940155,"l":542.2443274306,"c":562.3797352571,"v":139812.4945283573,"t":1726401600}
{"o":562.3797352571,"h":564.3744353305,"l":545.8548208073,"c":551.6098062446,"v":185078.7544837756,"t":1726405200}
{"o":551.6098062446,"h":552.5159219893,"l":547.0373647969,"c":551.6260306156,"v":201543.9039750882,"t":1726408800}
{"o":551.6260306156,"h":552.4693793778,"l":549.7955861796,"c":551.4373180304,"v":181680.0890867099,"t":1726412400}
{"o":551.4373180304,"h":551.8774195882,"l":543.4104184962,"c":543.8488182016,"v":194749.6460990772,"t":1726416000}
{"o":543.8488182016,"h":562.4498922492,"l":540.0875908993,"c":559.2908377499,"v":245861.3701418894,"t":1726419600}
{"o":559.2908377499,"h":563.4358973303,"l":558.6130665787,"c":560.4330037331,"v":238923.0353319829,"t":1726423200}
{"o":560.4330037331,"h":562.5443201346,"l":559.2881868114,"c":559.4041459374,"v":159267.2445005095,"t":1726426800}
{"o":559.4041459374,"h":559.711668309,"l":556.704117426,"c":558.1543427398,"v":173305.9597272024,"t":1726430400}
{"o":558.1543427398,"h":558.1889124039,"l":547.4634195733,"c":553.7526472714,"v":235851.7220119238,"t":1726434000}
{"o":553.7526472714,"h":577.6113516667,"l":549.9424483208,"c":563.956617876,"v":263279.4607485381,"t":1726437600}
{"o":563.956617876,"h":565.8676519228,"l":557.6848236247,"c":561.8139713077,"v":358380.4886476855,"t":1726441200}
{"o":561.8139713077,"h":563.6473169933,"l":551.2110852137,"c":552.1787191175,"v":250328.2300135151,"t":1726444800}
{"o":552.1787191175,"h":552.1787191175,"l":546.532222523,"c":548.2343312547,"v":263242.5573614484,"t":1726448400}
{"o":548.2343312547,"h":549.5816748166,"l":544.3448645771,"c":546.0019371523,"v":246638.9255781804,"t":1726452000}
{"o":546.0019371523,"h":561.1745484188,"l":545.644923421,"c":560.9330232944,"v":173870.374296064,"t":1726455600}
{"o":560.9330232944,"h":562.5056783778,"l":560.4559542509,"c":560.9146666043,"v":167028.2434551456,"t":1726459200}
{"o":560.9146666043,"h":563.9696628428,"l":560.6634209055,"c":563.6786363529,"v":120692.9498848935,"t":1726462800}
{"o":563.6786363529,"h":564.6951705385,"l":559.8653185238,"c":560.7135043596,"v":164128.1711495065,"t":1726466400}
{"o":560.7135043596,"h":564.0722628736,"l":560.2219135233,"c":563.419340699,"v":160828.2365007734,"t":1726470000}
{"o":563.419340699,"h":568.3618888128,"l":562.7866633617,"c":565.5621127379,"v":210503.340531968,"t":1726473600}
{"o":565.5621127379,"h":568.0006195104,"l":561.7330936043,"c":561.7713968364,"v":193292.6003813595,"t":1726477200}
{"o":561.7713968364,"h":567.9254775544,"l":560.9470264543,"c":566.690754289,"v":206455.1446307283,"t":1726480800}
{"o":566.690754289,"h":567.6410170037,"l":561.5278735765,"c":562.2424588079,"v":153202.5868734833,"t":1726484400}
{"o":562.2424588079,"h":564.1055428589,"l":560.530409031,"c":561.3574975083,"v":199565.8349054621,"t":1726488000}
{"o":561.3574975083,"h":563.7437302304,"l":559.0657443972,"c":563.3615830935,"v":261177.7853359559,"t":1726491600}
{"o":563.3615830935,"h":564.2545824354,"l":554.0972551058,"c":555.9432997589,"v":342762.04087725,"t":1726495200}
{"o":555.9432997589,"h":562.5666945293,"l":554.4667758779,"c":560.4045463053,"v":272257.7096796842,"t":1726498800}
{"o":560.4045463053,"h":561.4923664294,"l":556.1265296324,"c":556.1575883336,"v":226695.5116590723,"t":1726502400}
{"o":556.1575883336,"h":561.7806936931,"l":549.6642685193,"c":560.5029398494,"v":398777.359540655,"t":1726506000}
{"o":560.5029398494,"h":560.8939207741,"l":554.1501668696,"c":556.4608942137,"v":213642.3776397597,"t":1726509600}
{"o":556.4608942137,"h":559.8479875981,"l":555.1276900494,"c":558.9540829295,"v":197558.0281360758,"t":1726513200}
{"o":558.9540829295,"h":560.9561596968,"l":554.6140404784,"c":554.6140404784,"v":189648.1790076921,"t":1726516800}
{"o":554.6140404784,"h":560.5034516688,"l":554.022124483,"c":560.5034516688,"v":181240.0605444126,"t":1726520400}
{"o":560.5034516688,"h":560.6134074702,"l":556.0911801656,"c":556.9699069349,"v":130640.0107419986,"t":1726524000}
{"o":556.9699069349,"h":562.6464772036,"l":556.9699069349,"c":560.661920835,"v":143205.1496871476,"t":1726527600}
{"o":560.661920835,"h":562.6189725847,"l":557.2288548353,"c":557.4228676824,"v":171874.2407408855,"t":1726531200}
{"o":557.4228676824,"h":559.371556484,"l":555.6658620023,"c":556.5078906434,"v":176024.2505118261,"t":1726534800}
{"o":556.5078906434,"h":560.6442628033,"l":555.0913016569,"c":557.6863218018,"v":211914.508280452,"t":1726538400}
{"o":557.6863218018,"h":560.4285762393,"l":557.2905540865,"c":559.0924281893,"v":136529.0188325139,"t":1726542000}
{"o":559.0924281893,"h":560.6377004746,"l":531.9608019531,"c":537.2585712604,"v":117626.9156377493,"t":1726545600}
{"o":537.2585712604,"h":543.572347422,"l":537.1836064711,"c":542.4348504989,"v":168165.3408579489,"t":1726549200}
{"o":542.4348504989,"h":542.9048908163,"l":539.9241902869,"c":540.1060205394,"v":170387.1225181049,"t":1726552800}
{"o":540.1060205394,"h":541.8529366412,"l":539.5889634257,"c":541.11440266,"v":178300.1584873454,"t":1726556400}
{"o":541.11440266,"h":543.4329593833,"l":541.11440266,"c":541.9688577381,"v":148708.7373733557,"t":1726560000}
{"o":541.9688577381,"h":547.0917795909,"l":539.0345145224,"c":545.9133274528,"v":172136.5607817299,"t":1726563600}
{"o":545.9133274528,"h":549.3248245588,"l":544.8889550114,"c":546.8549209348,"v":194385.8190794266,"t":1726567200}
{"o":546.8549209348,"h":548.3794459718,"l":543.0589706419,"c":543.3330542777,"v":182562.1202249324,"t":1726570800}
{"o":543.3330542777,"h":545.8341047087,"l":541.623597869,"c":545.3260923213,"v":200104.7534031752,"t":1726574400}
{"o":545.3260923213,"h":546.6109003582,"l":539.4843553976,"c":540.449725097,"v":259591.0241771087,"t":1726578000}
{"o":540.449725097,"h":555.6868816704,"l":539.6828178,"c":550.0505185621,"v":533496.8475926628,"t":1726581600}
{"o":550.0505185621,"h":561.2398527479,"l":549.8427137039,"c":554.732169092,"v":403459.2337985967,"t":1726585200}
{"o":554.732169092,"h":555.9373684454,"l":544.1419200265,"c":545.4793155366,"v":396492.5567521174,"t":1726588800}
{"o":545.4793155366,"h":550.7824925884,"l":544.5756028326,"c":548.612116455,"v":274097.504193137,"t":1726592400}
{"o":548.612116455,"h":549.8975008638,"l":543.8778104584,"c":545.8732803745,"v":220867.0654095718,"t":1726596000}
{"o":545.8732803745,"h":547.1931874307,"l":540.0149449867,"c":544.6385016791,"v":262626.5499834783,"t":1726599600}
{"o":544.6385016791,"h":546.536133518,"l":542.9171538208,"c":543.6943125313,"v":235274.754596961,"t":1726603200}
{"o":543.6943125313,"h":546.8521248897,"l":543.6457222725,"c":545.9823251717,"v":176031.7632991266,"t":1726606800}
{"o":545.9823251717,"h":545.9823251717,"l":542.5230385425,"c":542.6753923242,"v":172363.1512523709,"t":1726610400}
{"o":542.6753923242,"h":542.6753923242,"l":540.4649890106,"c":541.9913719339,"v":153981.0640129454,"t":1726614000}
{"o":541.9913719339,"h":542.3184034849,"l":536.579229426,"c":540.9711619431,"v":199114.3924569913,"t":1726617600}
{"o":540.9711619431,"h":542.2551058432,"l":538.4024900278,"c":539.4020336854,"v":182273.8558090432,"t":1726621200}
{"o":539.4020336854,"h":542.5971388058,"l":538.8063455332,"c":542.5971388058,"v":156953.7797863383,"t":1726624800}
{"o":542.5971388058,"h":544.4967853668,"l":542.3265128231,"c":542.4962054008,"v":198515.4870375804,"t":1726628400}
{"o":542.4962054008,"h":543.1702852148,"l":538.1040745884,"c":540.146111499,"v":188683.45898218,"t":1726632000}
{"o":540.146111499,"h":540.436537278,"l":538.1422196222,"c":539.7229968949,"v":132508.1143815232,"t":1726635600}
{"o":539.7229968949,"h":541.2706590988,"l":535.5646010379,"c":540.799887282,"v":432249.5560864453,"t":1726639200}
{"o":540.799887282,"h":541.9134048874,"l":540.2887378576,"c":541.0768214169,"v":219916.6379055518,"t":1726642800}
{"o":541.0768214169,"h":541.0919570738,"l":538.0631523569,"c":538.6348667521,"v":162009.8183089346,"t":1726646400}
{"o":538.6348667521,"h":538.9628340372,"l":532.3048310709,"c":532.3178961693,"v":215417.1549786046,"t":1726650000}
{"o":532.3178961693,"h":533.836410623,"l":527.6412000388,"c":533.1717019456,"v":245898.0244750025,"t":1726653600}
{"o":533.1717019456,"h":535.0970360575,"l":531.9054460029,"c":533.1605131383,"v":156527.1711323459,"t":1726657200}
{"o":533.1605131383,"h":535.7855557212,"l":530.5517705941,"c":535.3182847751,"v":169218.1328662102,"t":1726660800}
{"o":535.3182847751,"h":536.9504872633,"l":528.225931394,"c":530.1381840646,"v":232157.5485407336,"t":1726664400}
{"o":530.1381840646,"h":531.1246514895,"l":526.4348738279,"c":527.2222429777,"v":256174.856608539,"t":1726668000}
{"o":527.2222429777,"h":529.371391348,"l":523.6011066951,"c":526.0152104331,"v":295017.3605263049,"t":1726671600}
{"o":526.0152104331,"h":531.5248831662,"l":524.1936198358,"c":530.7725729734,"v":251788.6877377928,"t":1726675200}
{"o":530.7725729734,"h":534.5494403095,"l":526.7334067056,"c":532.3916893617,"v":247171.4682963306,"t":1726678800}
{"o":532.3916893617,"h":622.0322572443,"l":531.3138679493,"c":588.0536408831,"v":993510.9764993534,"t":1726682400}
{"o":588.0536408831,"h":588.0536408831,"l":577.3286767658,"c":579.3031566224,"v":535892.0569924222,"t":1726686000}
{"o":579.3031566224,"h":585.923576502,"l":575.1247155316,"c":585.4496095294,"v":256481.159444409,"t":1726689600}
{"o":585.4496095294,"h":589.4268702968,"l":583.9412033329,"c":587.2356384027,"v":232783.7605334833,"t":1726693200}
{"o":587.2356384027,"h":589.5067920729,"l":585.2850667157,"c":588.2263404941,"v":201442.2670821541,"t":1726696800}
{"o":588.2263404941,"h":601.7430756262,"l":562.1075598582,"c":581.0882781012,"v":345527.1565681928,"t":1726700400}
{"o":581.0882781012,"h":590.4796875991,"l":528.921225592,"c":540.9005051265,"v":548462.5987034597,"t":1726704000}
{"o":540.9005051265,"h":542.288981239,"l":536.9862535762,"c":539.9547905868,"v":323216.0302961641,"t":1726707600}
{"o":539.9547905868,"h":547.2747876565,"l":538.1280562609,"c":546.6423034774,"v":278775.09025552,"t":1726711200}
{"o":546.6423034774,"h":552.5936626458,"l":546.636112649,"c":550.1351910644,"v":311620.2038055358,"t":1726714800}
{"o":550.1351910644,"h":554.4642807863,"l":549.0104110655,"c":553.5996883087,"v":239445.4341559461,"t":1726718400}
{"o":553.5996883087,"h":555.032041739,"l":550.8494940707,"c":551.4701652329,"v":232125.0225249619,"t":1726722000}
{"o":551.4701652329,"h":556.4267156009,"l":548.3788250912,"c":551.9042957957,"v":310408.8262425197,"t":1726725600}
{"o":551.9042957957,"h":553.8201692598,"l":550.5712338427,"c":552.1450753003,"v":275019.5575998524,"t":1726729200}
{"o":552.1450753003,"h":554.2072679867,"l":551.4981742465,"c":551.6188622452,"v":254643.6004329732,"t":1726732800}
{"o":551.6188622452,"h":554.694547564,"l":550.9586300501,"c":552.6040307939,"v":259666.2577653449,"t":1726736400}
{"o":552.6040307939,"h":555.8118164404,"l":551.8055024761,"c":552.3221618288,"v":283366.4305906915,"t":1726740000}
{"o":552.3221618288,"h":556.5683049242,"l":552.0833962711,"c":555.9155452784,"v":296504.5081963822,"t":1726743600}
{"o":555.9155452784,"h":633.5397430381,"l":544.8753375758,"c":602.1941467984,"v":496591.2926453676,"t":1726747200}
{"o":602.1941467984,"h":607.1609032286,"l":600.081774961,"c":601.7777570633,"v":384029.2703477412,"t":1726750800}
{"o":601.7777570633,"h":608.0428002551,"l":601.6616706858,"c":603.6890982859,"v":388409.0319423664,"t":1726754400}
{"o":603.6890982859,"h":612.7217338367,"l":602.7758666773,"c":612.4982384726,"v":334530.0560778732,"t":1726758000}
{"o":612.4982384726,"h":618.5472548593,"l":610.3809014492,"c":613.8253363614,"v":400744.8295770093,"t":1726761600}
{"o":613.8253363614,"h":616.0301282351,"l":579.6911105681,"c":586.6232709407,"v":290006.9059075207,"t":1726765200}
{"o":586.6232709407,"h":590.7714264082,"l":586.4008754549,"c":588.8104697397,"v":287715.716358386,"t":1726768800}
{"o":588.8104697397,"h":590.2060802846,"l":585.8809380295,"c":586.1189313779,"v":247078.6545042784,"t":1726772400}
{"o":586.1189313779,"h":589.3546734533,"l":585.5972145679,"c":588.7175582723,"v":218542.6962845103,"t":1726776000}
{"o":588.7175582723,"h":589.0012293468,"l":580.5048357964,"c":580.8264335094,"v":218973.8373564253,"t":1726779600}
{"o":580.8264335094,"h":585.2259144323,"l":578.2189803651,"c":583.6165146596,"v":256071.7755424831,"t":1726783200}
{"o":583.6165146596,"h":585.8918640169,"l":582.4392537533,"c":585.3088374248,"v":236375.5192392594,"t":1726786800}
{"o":585.3088374248,"h":592.3359198493,"l":580.6905575028,"c":585.3966350976,"v":267174.7953040479,"t":1726790400}
{"o":585.3966350976,"h":588.4329438325,"l":582.7977762349,"c":586.7799185363,"v":225974.2590435936,"t":1726794000}
{"o":586.7799185363,"h":588.3458165109,"l":582.8643390236,"c":588.0845941425,"v":197149.8609919136,"t":1726797600}
{"o":588.0845941425,"h":597.0768716532,"l":587.558149715,"c":597.0768716532,"v":255247.502098117,"t":1726801200}
{"o":597.0768716532,"h":614.1972027528,"l":596.2808077385,"c":611.5553302652,"v":534472.2159187,"t":1726804800}
{"o":611.5553302652,"h":922.660609922,"l":592.8203668216,"c":597.1364770898,"v":359048.1288982479,"t":1726808400}
{"o":597.1364770898,"h":613.3267145804,"l":594.6448387337,"c":609.6053694705,"v":408759.0274285384,"t":1726812000}
{"o":609.6053694705,"h":609.9171771625,"l":580.6463623159,"c":592.7267683636,"v":366784.6640161547,"t":1726815600}
{"o":592.7267683636,"h":597.9981111953,"l":588.4232856495,"c":591.8417944784,"v":579761.0398800228,"t":1726819200}
{"o":591.8417944784,"h":595.7646295012,"l":590.7402300732,"c":592.6250155162,"v":238573.141606812,"t":1726822800}
{"o":592.6250155162,"h":595.8205603041,"l":589.539876564,"c":594.9246148777,"v":248161.074281353,"t":1726826400}
{"o":594.9246148777,"h":595.2231060717,"l":588.9573497843,"c":590.8920334518,"v":278571.1957013346,"t":1726830000}
{"o":590.8920334518,"h":593.2482363054,"l":572.0530805238,"c":584.6567102212,"v":256980.4353673847,"t":1726833600}
{"o":584.6567102212,"h":638.650489816,"l":569.9262131329,"c":610.859396977,"v":425973.1703595301,"t":1726837200}
{"o":610.859396977,"h":619.2592284893,"l":584.352866725,"c":596.4626713423,"v":418557.722809366,"t":1726840800}
{"o":596.4626713423,"h":600.2297795854,"l":567.9666658581,"c":578.7453849813,"v":302645.5952811617,"t":1726844400}
{"o":578.7453849813,"h":597.5052947464,"l":575.4647522996,"c":586.0385831804,"v":263385.5062028056,"t":1726848000}
{"o":586.0385831804,"h":587.3024469333,"l":578.3107011293,"c":578.8518743854,"v":313608.6139185239,"t":1726851600}
{"o":578.8518743854,"h":582.3556746488,"l":558.6554778995,"c":567.5864957089,"v":280603.1646580089,"t":1726855200}
{"o":567.5864957089,"h":575.6235104158,"l":566.4908694864,"c":572.9079627371,"v":216469.533558083,"t":1726858800}
{"o":572.9079627371,"h":575.3836256719,"l":571.758771818,"c":572.8527850595,"v":176212.9270634223,"t":1726862400}
{"o":572.8527850595,"h":579.8591516122,"l":572.6895350106,"c":575.2478459601,"v":232677.7401503889,"t":1726866000}
{"o":575.2478459601,"h":577.2936846721,"l":573.6817243386,"c":574.9293198189,"v":159089.4673334328,"t":1726869600}
{"o":574.9293198189,"h":586.0523216358,"l":571.4367996925,"c":583.8309062379,"v":180767.9549046926,"t":1726873200}
{"o":583.8309062379,"h":589.333863551,"l":579.5817506648,"c":585.8547411934,"v":286994.9944794967,"t":1726876800}
{"o":585.8547411934,"h":586.9029303999,"l":578.5505967676,"c":578.9814496432,"v":228545.2161299629,"t":1726880400}
{"o":578.9814496432,"h":580.9615579109,"l":577.2498781209,"c":579.6712570281,"v":204232.3213535952,"t":1726884000}
{"o":579.6712570281,"h":583.7978648523,"l":578.8785980675,"c":581.5596314644,"v":187484.9573814929,"t":1726887600}
{"o":581.5596314644,"h":582.1898960561,"l":575.9274253319,"c":578.7159601315,"v":208809.7696662037,"t":1726891200}
{"o":578.7159601315,"h":581.6280822091,"l":577.9834473375,"c":581.2679569987,"v":213292.5454453903,"t":1726894800}
{"o":581.2679569987,"h":586.1698643613,"l":580.2718861223,"c":584.8822383184,"v":162883.6874240669,"t":1726898400}
{"o":584.8822383184,"h":588.4093625384,"l":584.1558024942,"c":587.0413568492,"v":156672.1965623419,"t":1726902000}
{"o":587.0413568492,"h":589.2308224059,"l":585.1537239207,"c":585.8050505546,"v":141522.2828707052,"t":1726905600}
{"o":585.8050505546,"h":588.2865436562,"l":585.3993333705,"c":587.261346418,"v":151862.3619085297,"t":1726909200}
{"o":587.261346418,"h":587.5262401417,"l":583.169172736,"c":584.8116719307,"v":140531.9146534171,"t":1726912800}
{"o":584.8116719307,"h":586.7241995785,"l":584.3275611552,"c":586.1656056798,"v":147581.129496637,"t":1726916400}
{"o":586.1656056798,"h":587.3357466842,"l":584.3153961146,"c":587.2537196806,"v":124117.1880499788,"t":1726920000}
{"o":587.2537196806,"h":591.9069455978,"l":585.4101884509,"c":591.4137613957,"v":168734.6176184473,"t":1726923600}
{"o":591.4137613957,"h":595.0803893923,"l":590.422366658,"c":593.5452162098,"v":222932.3178818364,"t":1726927200}
{"o":593.5452162098,"h":593.8058891566,"l":587.2425992355,"c":588.091557877,"v":213691.679556611,"t":1726930800}
{"o":588.091557877,"h":590.1148521681,"l":586.3427712803,"c":588.9041314515,"v":303460.7054913969,"t":1726934400}
{"o":588.9041314515,"h":591.4781378957,"l":587.6354196342,"c":589.9731085054,"v":204255.1743302244,"t":1726938000}
{"o":589.9731085054,"h":592.6048217451,"l":588.4713802131,"c":588.5346984824,"v":182793.0825534731,"t":1726941600}
{"o":588.5346984824,"h":590.0931339483,"l":586.5285537542,"c":586.8978876163,"v":267970.8137848764,"t":1726945200}
{"o":586.8978876163,"h":588.8539864935,"l":586.4473246649,"c":587.8416054531,"v":159827.3886706595,"t":1726948800}
{"o":587.8416054531,"h":590.13481327,"l":587.019501389,"c":588.7772710634,"v":151622.3506345803,"t":1726952400}
{"o":588.7772710634,"h":591.7223047317,"l":588.6555750327,"c":591.7223047317,"v":129999.6276699187,"t":1726956000}
{"o":591.7223047317,"h":596.7563054911,"l":590.5018719192,"c":594.9895948398,"v":170434.7524506552,"t":1726959600}
{"o":594.9895948398,"h":597.1144432813,"l":590.0854465802,"c":593.130994489,"v":196936.7710134303,"t":1726963200}
{"o":593.130994489,"h":593.23621542,"l":588.2447171836,"c":588.9380186572,"v":149641.6209865331,"t":1726966800}
{"o":588.9380186572,"h":589.7543458433,"l":585.8584723735,"c":588.0362391598,"v":226767.0222896033,"t":1726970400}
{"o":588.0362391598,"h":590.5383673138,"l":587.2893890817,"c":589.9145951241,"v":149503.7688198484,"t":1726974000}
{"o":589.9145951241,"h":593.4238390449,"l":589.5092569421,"c":591.3341225759,"v":154513.5870767329,"t":1726977600}
{"o":591.3341225759,"h":591.5600596265,"l":586.0374734694,"c":586.2784865208,"v":157522.3047636373,"t":1726981200}
{"o":586.2784865208,"h":587.789889002,"l":582.9801507654,"c":583.5915840504,"v":138076.9036440523,"t":1726984800}
{"o":583.5915840504,"h":586.1719559495,"l":583.1199849019,"c":586.1719559495,"v":117024.1598243802,"t":1726988400}
{"o":586.1719559495,"h":587.7959490819,"l":585.0093538955,"c":586.5531355324,"v":145264.5691577633,"t":1726992000}
{"o":586.5531355324,"h":602.1505220574,"l":577.3796013124,"c":592.5556306235,"v":219188.5499591023,"t":1726995600}
{"o":592.5556306235,"h":618.2979097261,"l":590.1409459883,"c":614.6486115475,"v":162343.667043581,"t":1726999200}
{"o":614.6486115475,"h":615.0982518297,"l":610.7169495675,"c":613.8139884821,"v":167396.3010342932,"t":1727002800}
{"o":613.8139884821,"h":615.1851486986,"l":612.0331715356,"c":613.5772832402,"v":148256.9976332527,"t":1727006400}
{"o":613.5772832402,"h":641.4754413985,"l":607.2898266165,"c":620.9337169363,"v":180627.1869954279,"t":1727010000}
{"o":620.9337169363,"h":622.8351670142,"l":616.3957888176,"c":619.4496884728,"v":216768.4120656363,"t":1727013600}
{"o":619.4496884728,"h":700.6950599174,"l":618.230065304,"c":668.1157342736,"v":189659.4523588106,"t":1727017200}
{"o":668.1157342736,"h":671.4642485021,"l":664.7011047462,"c":670.0765620802,"v":188028.8172013552,"t":1727020800}
{"o":670.0765620802,"h":678.7929563606,"l":657.8289539906,"c":673.8642252423,"v":217258.0713883371,"t":1727024400}
{"o":673.8642252423,"h":673.982391085,"l":667.9027977383,"c":669.708900522,"v":170469.5590933667,"t":1727028000}
{"o":669.708900522,"h":673.1046607052,"l":665.7257756953,"c":672.0366056658,"v":173099.7438767911,"t":1727031600}
{"o":672.0366056658,"h":674.6654308207,"l":670.2092299865,"c":670.8658347401,"v":203193.3004005073,"t":1727035200}
{"o":670.8658347401,"h":673.5758177977,"l":658.6300972124,"c":659.2676335792,"v":227774.7137578554,"t":1727038800}
{"o":659.2676335792,"h":677.1067511725,"l":651.7327640032,"c":671.7220692569,"v":443604.2067142695,"t":1727042400}
{"o":671.7220692569,"h":672.8288228091,"l":665.7459706558,"c":667.7504416619,"v":249720.7093634137,"t":1727046000}
{"o":667.7504416619,"h":676.2003617543,"l":656.3112899668,"c":671.9845534475,"v":363786.5718500181,"t":1727049600}
{"o":671.9845534475,"h":680.9910718437,"l":671.2227228401,"c":677.2014085101,"v":366701.9558842335,"t":1727053200}
{"o":677.2014085101,"h":1147.0044931699,"l":450.5875918532,"c":647.6138783643,"v":229042.3209343755,"t":1727056800}
{"o":647.6138783643,"h":740.5167365533,"l":636.4745788321,"c":641.6340052565,"v":361694.4066299315,"t":1727060400}
{"o":641.6340052565,"h":643.4998460615,"l":636.260661245,"c":638.3170015998,"v":225971.4686133938,"t":1727064000}
{"o":638.3170015998,"h":638.9235202157,"l":633.920970821,"c":636.8040840285,"v":207053.6791386901,"t":1727067600}
{"o":636.8040840285,"h":639.6225219619,"l":635.7389081427,"c":638.0026290713,"v":189849.4968465608,"t":1727071200}
{"o":638.0026290713,"h":638.5156864522,"l":630.1451232778,"c":631.7509443407,"v":260619.9883283095,"t":1727074800}
{"o":631.7509443407,"h":632.2194708031,"l":622.6551565759,"c":623.8070783123,"v":306850.0567207352,"t":1727078400}
{"o":623.8070783123,"h":650.8341761798,"l":609.1520241966,"c":622.4649264939,"v":289260.9325213977,"t":1727082000}
{"o":622.4649264939,"h":622.8471487475,"l":616.9356609798,"c":618.8043977659,"v":257752.2198295562,"t":1727085600}
{"o":618.8043977659,"h":619.3438638975,"l":615.2716259905,"c":617.3419084491,"v":230592.9579009931,"t":1727089200}
{"o":617.3419084491,"h":617.7097591145,"l":613.1237365681,"c":615.3868330003,"v":247902.5509685866,"t":1727092800}
{"o":615.3868330003,"h":618.3085414784,"l":613.1158118036,"c":615.2462924614,"v":322163.4182061571,"t":1727096400}
{"o":615.2462924614,"h":630.5308944712,"l":614.1226050506,"c":618.9084674074,"v":433467.0809309945,"t":1727100000}
{"o":618.9084674074,"h":623.9924881211,"l":614.5456872194,"c":621.10251724,"v":320594.4815774839,"t":1727103600}
{"o":621.10251724,"h":624.3043185604,"l":615.6499282513,"c":616.4551903276,"v":364144.5642686766,"t":1727107200}
{"o":616.4551903276,"h":618.6997653018,"l":614.5934899032,"c":617.6527612643,"v":268969.0269662588,"t":1727110800}
{"o":617.6527612643,"h":621.2311223146,"l":617.3544510857,"c":619.6726722105,"v":219345.7867523902,"t":1727114400}
{"o":619.6726722105,"h":620.8594060401,"l":616.4166546928,"c":617.0177878871,"v":277145.2179220399,"t":1727118000}
{"o":617.0177878871,"h":618.6801952416,"l":615.7588568454,"c":617.2557727919,"v":232167.9402287941,"t":1727121600}
{"o":617.2557727919,"h":621.4376888221,"l":613.5919887585,"c":620.5263528194,"v":487689.0916307833,"t":1727125200}
{"o":620.5263528194,"h":622.1578270177,"l":618.6680217731,"c":621.672716744,"v":231446.9953544448,"t":1727128800}
{"o":621.672716744,"h":625.1516385148,"l":620.062842342,"c":623.3481452277,"v":201915.6408377808,"t":1727132400}
{"o":623.3481452277,"h":625.1332977431,"l":616.1525698603,"c":619.4522587991,"v":343941.0741156017,"t":1727136000}
{"o":619.4522587991,"h":624.9971106226,"l":616.3775835308,"c":621.834879161,"v":313424.570417855,"t":1727139600}
{"o":621.834879161,"h":631.7931406936,"l":617.1246097285,"c":631.1378698486,"v":368276.5522910785,"t":1727143200}
{"o":631.1378698486,"h":632.179128159,"l":623.2697090521,"c":626.5033206041,"v":259692.0571185666,"t":1727146800}
{"o":626.5033206041,"h":628.9662625249,"l":621.2546028894,"c":622.2235302694,"v":232438.3060554551,"t":1727150400}
{"o":622.2235302694,"h":626.467466689,"l":621.7298195905,"c":625.1488550844,"v":233087.8931824499,"t":1727154000}
{"o":625.1488550844,"h":627.7328345044,"l":611.249979461,"c":613.2704584727,"v":213561.6566788736,"t":1727157600}
{"o":613.2704584727,"h":635.1849752571,"l":612.5192924763,"c":634.2911628916,"v":229577.0166037941,"t":1727161200}
{"o":634.2911628916,"h":641.3845117138,"l":633.9243419123,"c":639.3784653382,"v":344157.9205662491,"t":1727164800}
{"o":639.3784653382,"h":641.0863654772,"l":631.5723762625,"c":631.7826551407,"v":269539.654021175,"t":1727168400}
{"o":631.7826551407,"h":634.4650275319,"l":630.7779959156,"c":632.493618152,"v":236457.8320929542,"t":1727172000}
{"o":632.493618152,"h":632.7930747245,"l":629.2601280939,"c":631.4114476721,"v":251792.8768569092,"t":1727175600}
{"o":631.4114476721,"h":639.3809149041,"l":617.5512292406,"c":633.6402761195,"v":300187.1532608921,"t":1727179200}
{"o":633.6402761195,"h":644.2287834386,"l":632.0927338418,"c":639.4483723617,"v":331132.1228917178,"t":1727182800}
{"o":639.4483723617,"h":639.7826704307,"l":625.5285707451,"c":632.1847745572,"v":611400.8198724489,"t":1727186400}
{"o":632.1847745572,"h":634.0837741884,"l":628.6762817176,"c":631.1703444489,"v":307901.5749461979,"t":1727190000}
{"o":631.1703444489,"h":636.1803927094,"l":630.4769686422,"c":635.3391309386,"v":336565.217925279,"t":1727193600}
{"o":635.3391309386,"h":643.95736165,"l":634.7238301128,"c":639.5130656359,"v":459107.3702044719,"t":1727197200}
{"o":639.5130656359,"h":641.4109358302,"l":635.8308349331,"c":638.1467120288,"v":342956.9671248409,"t":1727200800}
{"o":638.1467120288,"h":647.9910292939,"l":636.3583277341,"c":644.0687023193,"v":342494.6980122506,"t":1727204400}
{"o":644.0687023193,"h":649.4362213061,"l":642.4956105098,"c":644.2513477294,"v":505433.0559417877,"t":1727208000}
{"o":644.2513477294,"h":646.1776906722,"l":642.4959335816,"c":645.1733061821,"v":296826.1472093279,"t":1727211600}
{"o":645.1733061821,"h":667.8275128929,"l":645.1733061821,"c":665.2627057414,"v":560068.3150329224,"t":1727215200}
{"o":665.2627057414,"h":667.324528721,"l":660.7932494412,"c":662.582966319,"v":403159.2187412931,"t":1727218800}
{"o":662.582966319,"h":666.184621193,"l":658.1000770609,"c":659.2004219526,"v":332833.4641598823,"t":1727222400}
{"o":659.2004219526,"h":667.6084175675,"l":658.4992061418,"c":661.5335271696,"v":360529.8594213178,"t":1727226000}
{"o":661.5335271696,"h":662.5446303083,"l":657.2053637288,"c":657.435110722,"v":328932.2592096272,"t":1727229600}
{"o":657.435110722,"h":661.3852117389,"l":655.3312630787,"c":659.4847524417,"v":282089.2439832627,"t":1727233200}
{"o":659.4847524417,"h":660.3550549143,"l":653.379076114,"c":653.4774081298,"v":364806.6307171692,"t":1727236800}
{"o":653.4774081298,"h":656.3976906677,"l":651.5744796187,"c":651.9077300896,"v":304930.3226918795,"t":1727240400}
{"o":651.9077300896,"h":652.9130005908,"l":648.2148742139,"c":649.6101422299,"v":326577.2737712038,"t":1727244000}
{"o":649.6101422299,"h":650.6851990421,"l":644.9804841086,"c":649.591418706,"v":303468.5614179493,"t":1727247600}
{"o":649.591418706,"h":652.4054352174,"l":649.1511161395,"c":651.8636432234,"v":263801.3760315498,"t":1727251200}
{"o":651.8636432234,"h":653.3573131312,"l":649.667047187,"c":650.0267507788,"v":234251.6133456321,"t":1727254800}
{"o":650.0267507788,"h":652.6510769388,"l":648.1983352733,"c":650.80353303,"v":304612.00625471,"t":1727258400}
{"o":650.80353303,"h":654.9942824272,"l":650.2608119411,"c":654.8677292502,"v":271355.967916473,"t":1727262000}
{"o":654.8677292502,"h":655.0912362907,"l":649.9486955812,"c":650.3180305966,"v":273738.1447116752,"t":1727265600}
{"o":650.3180305966,"h":654.5898118948,"l":640.927745625,"c":645.4723893656,"v":374773.8168404454,"t":1727269200}
{"o":645.4723893656,"h":650.410611403,"l":644.9236632814,"c":649.8412340236,"v":717502.1836413302,"t":1727272800}
{"o":649.8412340236,"h":654.916933976,"l":643.6508692875,"c":643.9980953287,"v":510573.0065744256,"t":1727276400}
{"o":643.9980953287,"h":650.6349835419,"l":643.2615006869,"c":648.687154619,"v":542435.6046440329,"t":1727280000}
{"o":648.687154619,"h":649.5785390946,"l":637.350307762,"c":639.7448678372,"v":485257.4523724749,"t":1727283600}
{"o":639.7448678372,"h":644.6793886563,"l":638.9554193694,"c":644.5576132973,"v":366620.6997161565,"t":1727287200}
{"o":644.5576132973,"h":647.2628750507,"l":641.7394824351,"c":642.1294738554,"v":385071.1675136241,"t":1727290800}
{"o":642.1294738554,"h":646.0912756599,"l":642.1294738554,"c":643.3595276308,"v":396949.5185274665,"t":1727294400}
{"o":643.3595276308,"h":643.8692159926,"l":639.8398429816,"c":640.4105493956,"v":357448.4795260096,"t":1727298000}
{"o":640.4105493956,"h":792.7529571639,"l":635.6664472402,"c":667.6355763748,"v":428967.6340359729,"t":1727301600}
{"o":667.6355763748,"h":667.8792997544,"l":649.0403174278,"c":660.9392128324,"v":447676.321911485,"t":1727305200}
{"o":660.9392128324,"h":664.1533798821,"l":654.4792541126,"c":657.9304124203,"v":436162.7863057586,"t":1727308800}
{"o":657.9304124203,"h":663.0507859525,"l":656.3212467959,"c":662.8271645865,"v":416691.1386899637,"t":1727312400}
{"o":662.8271645865,"h":667.0291540452,"l":662.1346257345,"c":666.8499406767,"v":453283.1583278814,"t":1727316000}
{"o":666.8499406767,"h":668.2930622548,"l":664.5208152816,"c":666.6136906057,"v":361433.2154321672,"t":1727319600}
{"o":666.6136906057,"h":667.6972505544,"l":664.2889948618,"c":665.8419440171,"v":305016.0432821899,"t":1727323200}
{"o":665.8419440171,"h":671.6464890388,"l":665.0015607453,"c":670.1614353035,"v":372611.2055867286,"t":1727326800}
{"o":670.1614353035,"h":675.9149105431,"l":669.6607206794,"c":673.0346487238,"v":427462.8452844884,"t":1727330400}
{"o":673.0346487238,"h":678.7303501757,"l":672.5202370445,"c":678.0508228594,"v":356378.7380649479,"t":1727334000}
{"o":678.0508228594,"h":679.0374819908,"l":673.7190515841,"c":674.3400631296,"v":339118.0453943858,"t":1727337600}
{"o":674.3400631296,"h":676.726019243,"l":672.4165333293,"c":673.4182379907,"v":314386.569863423,"t":1727341200}
{"o":673.4182379907,"h":685.5704766773,"l":673.0551256363,"c":682.9366944088,"v":375760.664113697,"t":1727344800}
{"o":682.9366944088,"h":684.6776583889,"l":680.0855158091,"c":683.7024264777,"v":382495.816693144,"t":1727348400}
{"o":683.7024264777,"h":687.0001114738,"l":680.5903535049,"c":680.8741681607,"v":386225.8382016562,"t":1727352000}
{"o":680.8741681607,"h":682.8401801468,"l":676.5682706079,"c":679.7430498542,"v":492452.2346562902,"t":1727355600}
{"o":679.7430498542,"h":743.1561692107,"l":679.3457211277,"c":703.4525315737,"v":863570.7516838586,"t":1727359200}
{"o":703.4525315737,"h":762.8447544557,"l":644.4544795628,"c":665.4190202595,"v":863162.8727609646,"t":1727362800}
{"o":665.4190202595,"h":670.4512874889,"l":663.1238804141,"c":663.2783904892,"v":689253.0247007236,"t":1727366400}
{"o":663.2783904892,"h":668.2655288612,"l":635.3137405418,"c":659.0027170447,"v":597723.5188509558,"t":1727370000}
{"o":659.0027170447,"h":664.9478476132,"l":657.7911651899,"c":663.6951134792,"v":474596.8015886923,"t":1727373600}
{"o":663.6951134792,"h":664.7406349213,"l":658.5875048825,"c":658.675845566,"v":390281.0335720592,"t":1727377200}
{"o":658.675845566,"h":660.9563317672,"l":653.9645289334,"c":654.6132103376,"v":589705.9720006778,"t":1727380800}
{"o":654.6132103376,"h":660.416089211,"l":654.186405284,"c":658.4882904643,"v":447016.7216174508,"t":1727384400}
{"o":658.4882904643,"h":662.3554372469,"l":653.0453061315,"c":657.0184361002,"v":404425.2945591059,"t":1727388000}
{"o":657.0184361002,"h":670.5947922462,"l":647.0984790565,"c":667.0972685139,"v":417931.029833481,"t":1727391600}
{"o":667.0972685139,"h":670.869115079,"l":664.0575735793,"c":670.1990906193,"v":488065.6221299553,"t":1727395200}
{"o":670.1990906193,"h":670.2463447833,"l":661.7576881045,"c":664.3930558879,"v":420164.5671344475,"t":1727398800}
{"o":664.3930558879,"h":666.0899614782,"l":651.3262146816,"c":652.638329968,"v":423399.234795135,"t":1727402400}
{"o":652.638329968,"h":659.2949255252,"l":651.5938091166,"c":658.9542013484,"v":540126.4966041475,"t":1727406000}
{"o":658.9542013484,"h":665.3752253125,"l":658.5702603927,"c":663.8904558437,"v":496662.8737945142,"t":1727409600}
{"o":663.8904558437,"h":666.3134333225,"l":660.8425605014,"c":665.7144600877,"v":467875.1042523632,"t":1727413200}
{"o":665.7144600877,"h":672.3590395964,"l":665.1726934058,"c":667.330717433,"v":590546.628551217,"t":1727416800}
{"o":667.330717433,"h":672.5231894101,"l":663.6372545277,"c":666.3160968855,"v":451743.0178053748,"t":1727420400}
{"o":666.3160968855,"h":672.5575397326,"l":608.5752459641,"c":633.1890109103,"v":518231.5873607571,"t":1727424000}
{"o":633.1890109103,"h":637.6647832969,"l":599.9462605684,"c":606.3843530244,"v":500755.213328662,"t":1727427600}
{"o":606.3843530244,"h":610.120375124,"l":575.7234729851,"c":583.2402874142,"v":465344.577410055,"t":1727431200}
{"o":583.2402874142,"h":585.741384944,"l":581.7191761373,"c":583.2777465173,"v":390180.9828505581,"t":1727434800}
{"o":583.2777465173,"h":589.0378631828,"l":581.3711032983,"c":587.8845118442,"v":544726.1871329282,"t":1727438400}
{"o":587.8845118442,"h":588.331292648,"l":581.9023869725,"c":586.8540267661,"v":556243.4643775661,"t":1727442000}
{"o":586.8540267661,"h":607.7421370029,"l":585.7056701516,"c":601.4632827515,"v":1026316.7560613914,"t":1727445600}
{"o":601.4632827515,"h":701.958361525,"l":597.7823305414,"c":611.6437532344,"v":917019.1723374588,"t":1727449200}
{"o":611.6437532344,"h":613.700197532,"l":607.3308711116,"c":612.7422208265,"v":816525.3762647415,"t":1727452800}
{"o":612.7422208265,"h":612.8985830572,"l":603.9255936648,"c":606.9087797063,"v":683233.4471152714,"t":1727456400}
{"o":606.9087797063,"h":616.4978447691,"l":582.5379802675,"c":608.2241189528,"v":559202.8754324021,"t":1727460000}
{"o":608.2241189528,"h":615.8848522479,"l":508.4776564771,"c":595.1983083947,"v":539234.3791280625,"t":1727463600}
{"o":595.1983083947,"h":678.2324098754,"l":578.1930962136,"c":606.917062962,"v":491385.3791924582,"t":1727467200}
{"o":606.917062962,"h":608.1836349746,"l":604.7254685059,"c":605.5524682722,"v":446361.6912742486,"t":1727470800}
{"o":605.5524682722,"h":607.9833970213,"l":604.6359137381,"c":606.9484517072,"v":446330.0268570545,"t":1727474400}
{"o":606.9484517072,"h":799.1451777474,"l":567.7029477426,"c":629.4563477242,"v":368065.8505713277,"t":1727478000}
{"o":629.4563477242,"h":631.9695003988,"l":629.2163395936,"c":631.5591284311,"v":362496.386714917,"t":1727481600}
{"o":631.5591284311,"h":633.1578101723,"l":601.6579062924,"c":604.7484482602,"v":401722.6366860103,"t":1727485200}
{"o":604.7484482602,"h":608.1081942416,"l":590.755320096,"c":598.7767019803,"v":493540.9856251774,"t":1727488800}
{"o":598.7767019803,"h":600.8350705459,"l":570.8537140839,"c":578.2449222682,"v":443593.4983954348,"t":1727492400}
{"o":578.2449222682,"h":579.1372914264,"l":555.5954098388,"c":556.3605625308,"v":321951.8935981558,"t":1727496000}
{"o":556.3605625308,"h":599.2253868802,"l":553.5211012203,"c":595.5675243887,"v":324502.6814542782,"t":1727499600}
{"o":595.5675243887,"h":596.2085301507,"l":590.150430967,"c":590.9304056554,"v":370137.5684801338,"t":1727503200}
{"o":590.9304056554,"h":592.6236583995,"l":589.1955641422,"c":590.649245265,"v":340011.1412627475,"t":1727506800}
{"o":590.649245265,"h":591.1503737962,"l":512.0019516518,"c":581.0118137837,"v":463339.0928907052,"t":1727510400}
{"o":581.0118137837,"h":586.623165411,"l":579.7384876948,"c":586.3934329623,"v":430128.000278142,"t":1727514000}
{"o":586.3934329623,"h":590.4042209664,"l":581.3913408248,"c":585.012983787,"v":393698.6311983294,"t":1727517600}
{"o":585.012983787,"h":585.5071442835,"l":581.7140463422,"c":583.4282683144,"v":454395.6727607796,"t":1727521200}
{"o":583.4282683144,"h":645.5681560181,"l":580.8784650123,"c":642.5658798184,"v":426530.7361193915,"t":1727524800}
{"o":642.5658798184,"h":643.370196886,"l":628.9434070311,"c":632.0890473713,"v":360270.4995033076,"t":1727528400}
{"o":632.0890473713,"h":636.2603248184,"l":632.0549464141,"c":635.8617924064,"v":442781.5378341247,"t":1727532000}
{"o":635.8617924064,"h":636.1355539949,"l":621.2093784908,"c":621.7574032543,"v":387781.3405847884,"t":1727535600}
{"o":621.7574032543,"h":622.8680908272,"l":619.6939797274,"c":620.4599200111,"v":464346.8016902477,"t":1727539200}
{"o":620.4599200111,"h":623.6305804446,"l":619.9081907598,"c":621.1652130685,"v":437607.6712286535,"t":1727542800}
{"o":621.1652130685,"h":623.1335108238,"l":620.1594209312,"c":620.6011278692,"v":397069.37788292,"t":1727546400}
{"o":620.6011278692,"h":622.1356997559,"l":620.1384550002,"c":620.974463552,"v":381474.481415576,"t":1727550000}
{"o":620.974463552,"h":632.9086000772,"l":619.7976984272,"c":630.5786999432,"v":329432.2359094072,"t":1727553600}
{"o":630.5786999432,"h":631.5286279073,"l":627.0252309799,"c":631.2878122867,"v":433629.7737538541,"t":1727557200}
{"o":631.2878122867,"h":640.4985730571,"l":629.4027553274,"c":639.4219553865,"v":312082.3434097695,"t":1727560800}
{"o":639.4219553865,"h":640.4437879218,"l":637.2230622096,"c":639.6826667131,"v":311399.8665866589,"t":1727564400}
{"o":639.6826667131,"h":683.5716800608,"l":544.6967526362,"c":631.6876967285,"v":486807.1260078779,"t":1727568000}
{"o":631.6876967285,"h":636.8104638025,"l":631.2979573791,"c":636.3954064079,"v":430595.9354766253,"t":1727571600}
{"o":636.3954064079,"h":639.5950914406,"l":635.2245099555,"c":635.2994956282,"v":541270.0314680696,"t":1727575200}
{"o":635.2994956282,"h":636.5150352602,"l":632.5415793858,"c":635.8425341838,"v":426408.3754768512,"t":1727578800}
{"o":635.8425341838,"h":636.5730752172,"l":631.8756249937,"c":633.7767211441,"v":348642.0006131475,"t":1727582400}
{"o":633.7767211441,"h":645.2943275788,"l":629.6834689948,"c":637.4598773853,"v":364870.7562602127,"t":1727586000}
{"o":637.4598773853,"h":638.7440442368,"l":633.3966588779,"c":634.3425441428,"v":389088.8385446587,"t":1727589600}
{"o":634.3425441428,"h":636.1723862407,"l":632.742084693,"c":634.269910954,"v":406977.4780127114,"t":1727593200}
{"o":634.269910954,"h":638.5902432674,"l":632.7676387297,"c":636.2483598358,"v":385839.9023754366,"t":1727596800}
{"o":636.2483598358,"h":639.1326037589,"l":636.0010376186,"c":637.0295315269,"v":317595.2942413024,"t":1727600400}
{"o":637.0295315269,"h":637.7794067143,"l":629.7516617849,"c":637.1092791883,"v":356524.442312691,"t":1727604000}
{"o":637.1092791883,"h":640.0496795571,"l":636.6150207187,"c":639.3889555655,"v":359366.6750391627,"t":1727607600}
{"o":639.3889555655,"h":644.6628155384,"l":636.9063337229,"c":640.2834615955,"v":463591.3210052581,"t":1727611200}
{"o":640.2834615955,"h":645.8702581698,"l":611.2366324153,"c":628.5950440374,"v":518920.822529764,"t":1727614800}
{"o":628.5950440374,"h":629.3190148104,"l":625.990597969,"c":626.7842624129,"v":499836.0001109272,"t":1727618400}
{"o":626.7842624129,"h":629.3665502048,"l":623.5071157545,"c":627.096360745,"v":551397.5368138253,"t":1727622000}
{"o":627.096360745,"h":627.9173044098,"l":624.6537448335,"c":627.6562173931,"v":462901.8065148604,"t":1727625600}
{"o":627.6562173931,"h":630.7038092464,"l":627.3160834084,"c":628.7513393267,"v":405527.9168561244,"t":1727629200}
{"o":628.7513393267,"h":631.1973326652,"l":626.6967511397,"c":629.7353291472,"v":353952.6382138729,"t":1727632800}
{"o":629.7353291472,"h":636.5888446903,"l":629.7353291472,"c":635.6749821005,"v":384952.566208203,"t":1727636400}
{"o":635.6749821005,"h":640.8909543903,"l":626.6924365176,"c":630.9009704499,"v":635872.3915282675,"t":1727640000}
{"o":630.9009704499,"h":639.3623452728,"l":628.0478542457,"c":632.7475263288,"v":500948.0072878716,"t":1727643600}
{"o":632.7475263288,"h":635.7363865952,"l":628.2290015045,"c":628.5108065405,"v":457613.9592861627,"t":1727647200}
{"o":628.5108065405,"h":629.4971500817,"l":623.8493928037,"c":626.3259929032,"v":398077.4883124625,"t":1727650800}
{"o":626.3259929032,"h":631.6339129905,"l":598.8791008651,"c":624.1917955582,"v":578814.3251165543,"t":1727654400}
{"o":624.1917955582,"h":628.4662930433,"l":617.783743746,"c":618.5283624824,"v":555417.9676285703,"t":1727658000}
{"o":618.5283624824,"h":620.633748625,"l":613.3431811282,"c":613.7095228993,"v":565650.1845056691,"t":1727661600}
{"o":613.7095228993,"h":644.1329695848,"l":610.6619911518,"c":635.4551058337,"v":480939.2706666883,"t":1727665200}
{"o":635.4551058337,"h":635.5894312758,"l":631.6205264459,"c":634.7201219045,"v":328238.5553641362,"t":1727668800}
{"o":634.7201219045,"h":638.7599456872,"l":633.7703799324,"c":638.56231694,"v":305213.1170022044,"t":1727672400}
{"o":638.56231694,"h":640.9768246719,"l":636.691617797,"c":636.691617797,"v":374941.7206056006,"t":1727676000}
{"o":636.691617797,"h":642.0205953735,"l":636.6322865002,"c":638.2217544385,"v":336059.6738761549,"t":1727679600}
{"o":638.2217544385,"h":638.553941271,"l":634.7227213221,"c":636.5548002962,"v":346586.7285131267,"t":1727683200}
{"o":636.5548002962,"h":636.7924062255,"l":628.2200254688,"c":628.4420030798,"v":481639.3072113661,"t":1727686800}
{"o":628.4420030798,"h":630.1725297197,"l":623.508117234,"c":628.0237158939,"v":412116.5298431618,"t":1727690400}
{"o":628.0237158939,"h":633.4426379752,"l":626.1487740804,"c":633.2447989145,"v":387605.6719185915,"t":1727694000}
{"o":633.2447989145,"h":638.5206587937,"l":630.0217350075,"c":637.7058089169,"v":395319.9612875561,"t":1727697600}
{"o":637.7058089169,"h":640.1845425749,"l":636.2071644378,"c":637.7345999077,"v":636306.7237160499,"t":1727701200}
{"o":637.7345999077,"h":654.2409455507,"l":633.5086749639,"c":650.4136656103,"v":554285.2388406061,"t":1727704800}
{"o":650.4136656103,"h":652.6025644517,"l":640.9854198667,"c":641.2170869326,"v":502754.0471316053,"t":1727708400}
{"o":641.2170869326,"h":645.2489500343,"l":640.7018177913,"c":643.6802605386,"v":475226.8089392565,"t":1727712000}
{"o":643.6802605386,"h":647.1630211682,"l":641.3032185837,"c":647.077920603,"v":468607.0960985288,"t":1727715600}
{"o":647.077920603,"h":647.4454586845,"l":640.1966581193,"c":644.1262968683,"v":520594.6052631464,"t":1727719200}
{"o":644.1262968683,"h":645.8510095307,"l":640.6797436978,"c":644.6554771649,"v":539672.574611697,"t":1727722800}
{"o":644.6554771649,"h":652.4144925763,"l":644.096426621,"c":651.7042063067,"v":633525.5007414937,"t":1727726400}
{"o":651.7042063067,"h":652.6221578828,"l":647.3833799193,"c":647.7234518655,"v":379428.2187929278,"t":1727730000}
{"o":647.7234518655,"h":649.2851578596,"l":642.0860644567,"c":642.3459292982,"v":422895.4105244309,"t":1727733600}
{"o":642.3459292982,"h":642.6199392152,"l":631.077265933,"c":634.1946448349,"v":528167.3952265327,"t":1727737200}
{"o":634.1946448349,"h":641.4425321594,"l":629.8145112137,"c":640.8805096605,"v":536167.7442532872,"t":1727740800}
{"o":640.8805096605,"h":660.6195736303,"l":640.0312402374,"c":649.1869664278,"v":529461.657493513,"t":1727744400}
{"o":649.1869664278,"h":671.2196759315,"l":643.5562158782,"c":660.5430565901,"v":402861.6941784842,"t":1727748000}
{"o":660.5430565901,"h":666.5252595501,"l":659.9777047835,"c":665.7418214076,"v":389385.4652557246,"t":1727751600}
{"o":665.7418214076,"h":669.2950930252,"l":664.6114970763,"c":668.4280141661,"v":444073.0093560931,"t":1727755200}
{"o":668.4280141661,"h":668.9099460202,"l":665.7085511403,"c":667.4253543101,"v":368240.9771929931,"t":1727758800}
{"o":667.4253543101,"h":674.7044326346,"l":667.4253543101,"c":673.5207651444,"v":330893.1804740007,"t":1727762400}
{"o":673.5207651444,"h":674.0015554398,"l":670.7319338442,"c":673.4768502072,"v":348951.8450007353,"t":1727766000}
{"o":673.4768502072,"h":674.27282106,"l":669.9233291862,"c":671.7539506829,"v":408311.7558463929,"t":1727769600}
{"o":671.7539506829,"h":681.1166466062,"l":668.2500925119,"c":670.647303268,"v":372288.7135459057,"t":1727773200}
{"o":670.647303268,"h":673.2519042484,"l":669.6776510477,"c":672.1842119614,"v":401571.0077357867,"t":1727776800}
{"o":672.1842119614,"h":673.1502216261,"l":647.3578857701,"c":647.6643661916,"v":330374.755406257,"t":1727780400}
{"o":647.6643661916,"h":649.6815498467,"l":644.756665606,"c":645.8996739957,"v":369488.0302362024,"t":1727784000}
{"o":645.8996739957,"h":646.373933967,"l":630.7388440951,"c":635.9020785908,"v":732685.4952683776,"t":1727787600}
{"o":635.9020785908,"h":639.1143756062,"l":620.0999736106,"c":623.8152034685,"v":941298.8209568652,"t":1727791200}
{"o":623.8152034685,"h":624.6771388695,"l":591.8419428773,"c":618.9437579488,"v":1285415.8956177647,"t":1727794800}
{"o":618.9437579488,"h":620.6411925891,"l":606.1233107567,"c":614.2178731123,"v":900274.2028306088,"t":1727798400}
{"o":614.2178731123,"h":614.2178731123,"l":590.087671866,"c":610.8036311427,"v":1408067.8406910608,"t":1727802000}
{"o":610.8036311427,"h":658.8817748806,"l":607.2241631074,"c":649.5623743202,"v":729432.4449190674,"t":1727805600}
{"o":649.5623743202,"h":651.3667706477,"l":640.1768678934,"c":641.0480438817,"v":560839.8255457068,"t":1727809200}
{"o":641.0480438817,"h":659.0689411477,"l":627.1852746352,"c":655.5706873769,"v":1013849.0764805265,"t":1727812800}
{"o":655.5706873769,"h":683.6091918588,"l":651.1769147998,"c":682.8667139828,"v":523088.4564037903,"t":1727816400}
{"o":682.8667139828,"h":682.8667139828,"l":657.3007976151,"c":661.1196596599,"v":420851.5969294764,"t":1727820000}
{"o":661.1196596599,"h":664.6884606271,"l":658.5279151178,"c":663.0886220649,"v":425233.2074882905,"t":1727823600}
{"o":663.0886220649,"h":665.1233314927,"l":655.3653452259,"c":660.5090205722,"v":507444.1722121454,"t":1727827200}
{"o":660.5090205722,"h":747.4915083915,"l":659.2893522324,"c":696.1393890228,"v":512993.819757227,"t":1727830800}
{"o":696.1393890228,"h":702.0544560797,"l":663.8940719297,"c":674.393619883,"v":410709.8955219059,"t":1727834400}
{"o":674.393619883,"h":677.5678470035,"l":673.0623927401,"c":673.7966080706,"v":389414.0505393405,"t":1727838000}
{"o":673.7966080706,"h":673.9287706816,"l":670.457614268,"c":671.1907827688,"v":344584.8047211455,"t":1727841600}
{"o":671.1907827688,"h":673.4797186028,"l":669.2053199641,"c":671.3711671195,"v":379461.6558907918,"t":1727845200}
{"o":671.3711671195,"h":683.6448782659,"l":669.7191384611,"c":679.0675391604,"v":492432.7707097748,"t":1727848800}
{"o":679.0675391604,"h":680.8983091895,"l":675.8524569825,"c":676.4095323662,"v":409098.396324633,"t":1727852400}
{"o":676.4095323662,"h":710.4048689023,"l":673.6947702025,"c":706.853086775,"v":423584.8590046134,"t":1727856000}
{"o":706.853086775,"h":707.7773319876,"l":695.8071485312,"c":697.5393116559,"v":531768.7779774304,"t":1727859600}
{"o":697.5393116559,"h":703.4266896346,"l":695.8906283982,"c":696.429566079,"v":464297.9186635615,"t":1727863200}
{"o":696.429566079,"h":700.6825438023,"l":693.4053843012,"c":697.8817238636,"v":480109.8627552761,"t":1727866800}
{"o":697.8817238636,"h":698.3237902865,"l":686.1198817036,"c":687.6949983326,"v":588582.8454799355,"t":1727870400}
{"o":687.6949983326,"h":704.7497825284,"l":681.8856449119,"c":703.2649052571,"v":677367.1635594112,"t":1727874000}
{"o":703.2649052571,"h":708.1787057563,"l":699.3830986147,"c":700.0381540625,"v":818027.0286816261,"t":1727877600}
{"o":700.0381540625,"h":711.6848382074,"l":699.6424025407,"c":710.9005765785,"v":681595.9668469803,"t":1727881200}
{"o":710.9005765785,"h":715.1742580767,"l":703.2600264807,"c":703.7648798755,"v":873207.7912906524,"t":1727884800}
{"o":703.7648798755,"h":705.2080104657,"l":697.731087734,"c":701.9999996874,"v":887540.380510751,"t":1727888400}
{"o":701.9999996874,"h":702.7044873541,"l":684.7331213206,"c":685.4377071833,"v":888198.1170414262,"t":1727892000}
{"o":685.4377071833,"h":688.2018225836,"l":655.1752372784,"c":674.3961202922,"v":1194061.5349552198,"t":1727895600}
{"o":674.3961202922,"h":681.8918419764,"l":667.7516863463,"c":678.5066885982,"v":778767.3189685113,"t":1727899200}
{"o":678.5066885982,"h":704.8784380433,"l":673.190684931,"c":701.3027379757,"v":455207.3733943683,"t":1727902800}
{"o":701.3027379757,"h":705.2618123017,"l":694.3893859975,"c":705.2618123017,"v":449652.4366359647,"t":1727906400}
{"o":705.2618123017,"h":705.8605527635,"l":698.3268095004,"c":698.4213301691,"v":338701.7764595553,"t":1727910000}
{"o":698.4213301691,"h":704.5168570078,"l":690.9510086927,"c":700.914824182,"v":648783.0906135367,"t":1727913600}
{"o":700.914824182,"h":737.859810728,"l":696.1440914122,"c":708.8473389956,"v":509160.4704588836,"t":1727917200}
{"o":708.8473389956,"h":713.8359251692,"l":707.1702198638,"c":711.8181542189,"v":417121.9906785153,"t":1727920800}
{"o":711.8181542189,"h":716.5942725431,"l":709.950287783,"c":716.053015359,"v":388890.3091377213,"t":1727924400}
{"o":716.053015359,"h":716.1284285904,"l":710.8657595728,"c":712.130665228,"v":340688.2525948017,"t":1727928000}
{"o":712.130665228,"h":713.566549538,"l":706.749234313,"c":708.2024620157,"v":413149.3359636313,"t":1727931600}
{"o":708.2024620157,"h":712.9184197086,"l":706.8328395882,"c":710.1779490556,"v":373979.461261179,"t":1727935200}
{"o":710.1779490556,"h":712.4456687238,"l":701.1053635455,"c":701.5712879447,"v":504004.8862455036,"t":1727938800}
{"o":701.5712879447,"h":702.1969199989,"l":680.659363929,"c":682.1382428403,"v":663730.5185269745,"t":1727942400}
{"o":682.1382428403,"h":693.9449378345,"l":677.9922906997,"c":688.2621497131,"v":631235.4092442971,"t":1727946000}
{"o":688.2621497131,"h":693.0902860925,"l":685.6092927374,"c":692.864571409,"v":399680.3719324669,"t":1727949600}
{"o":692.864571409,"h":734.0490303085,"l":685.706567393,"c":725.6663888972,"v":402751.9982126787,"t":1727953200}
{"o":725.6663888972,"h":725.8491078703,"l":708.8248411418,"c":712.9423947468,"v":552610.9305192791,"t":1727956800}
{"o":712.9423947468,"h":719.5654287445,"l":704.26818092,"c":717.5158512193,"v":758821.1356637954,"t":1727960400}
{"o":717.5158512193,"h":725.9379340714,"l":705.4012426802,"c":705.9081563901,"v":827069.5266078236,"t":1727964000}
{"o":705.9081563901,"h":712.8302424793,"l":697.4401264795,"c":710.2293477106,"v":867010.952267846,"t":1727967600}
{"o":710.2293477106,"h":715.6496035213,"l":674.8845236799,"c":692.6720108741,"v":692268.2355083632,"t":1727971200}
{"o":692.6720108741,"h":701.4266156314,"l":687.9076551365,"c":697.8570711457,"v":615598.2747506083,"t":1727974800}
{"o":697.8570711457,"h":702.6649589961,"l":693.559934767,"c":698.3119098483,"v":538924.4101016237,"t":1727978400}
{"o":698.3119098483,"h":705.2698808707,"l":692.961889887,"c":704.9990261794,"v":484737.6028746059,"t":1727982000}
{"o":704.9990261794,"h":707.5287863431,"l":697.7912274441,"c":698.6291109136,"v":401428.0439501082,"t":1727985600}
{"o":698.6291109136,"h":704.331989961,"l":694.0957954965,"c":703.6125881869,"v":397003.9424510149,"t":1727989200}
{"o":703.6125881869,"h":705.4267351381,"l":699.9589545012,"c":702.8004233847,"v":339847.5993617777,"t":1727992800}
{"o":702.8004233847,"h":705.558405819,"l":697.498009478,"c":701.7028987954,"v":349430.0007283666,"t":1727996400}
{"o":701.7028987954,"h":705.0346082506,"l":697.6102567564,"c":698.2253080375,"v":453646.7973700379,"t":1728000000}
{"o":698.2253080375,"h":711.5094487746,"l":697.6054282022,"c":708.5447657165,"v":509662.1262139173,"t":1728003600}
{"o":708.5447657165,"h":710.3238441978,"l":704.4128822412,"c":705.9473867761,"v":388111.9758539078,"t":1728007200}
{"o":705.9473867761,"h":706.6943483681,"l":701.8218479278,"c":704.7998770399,"v":384291.8663681787,"t":1728010800}
{"o":704.7998770399,"h":710.0197361273,"l":704.7998770399,"c":706.8908247274,"v":318713.3248509461,"t":1728014400}
{"o":706.8908247274,"h":716.0514153896,"l":706.0216092957,"c":714.6759137834,"v":345109.5409521184,"t":1728018000}
{"o":714.6759137834,"h":716.7145370759,"l":710.1474816289,"c":711.0726962654,"v":413284.4012090962,"t":1728021600}
{"o":711.0726962654,"h":717.2546644186,"l":709.5577854023,"c":716.4112394407,"v":409636.4124001809,"t":1728025200}
{"o":716.4112394407,"h":723.701898278,"l":664.477388495,"c":685.6901997642,"v":487015.4290694205,"t":1728028800}
{"o":685.6901997642,"h":688.3354717172,"l":683.5819758321,"c":684.7191983129,"v":414116.9821652915,"t":1728032400}
{"o":684.7191983129,"h":687.0846025632,"l":681.6028222278,"c":682.6783847395,"v":327338.444280563,"t":1728036000}
{"o":682.6783847395,"h":686.6953322048,"l":671.1208689246,"c":674.5015378968,"v":311051.1333786368,"t":1728039600}
{"o":674.5015378968,"h":685.0212108169,"l":652.0624386455,"c":680.2859834475,"v":650894.7382768732,"t":1728043200}
{"o":680.2859834475,"h":709.4124713867,"l":671.6410738679,"c":684.3101605429,"v":815278.27951327,"t":1728046800}
{"o":684.3101605429,"h":684.4486214415,"l":669.4202303013,"c":678.0011653267,"v":802691.4521997051,"t":1728050400}
{"o":678.0011653267,"h":699.1390254861,"l":677.7018461449,"c":698.488180321,"v":686255.7637873057,"t":1728054000}
{"o":698.488180321,"h":711.2887923607,"l":695.6321371807,"c":705.9497407011,"v":640870.848818279,"t":1728057600}
{"o":705.9497407011,"h":706.6326700687,"l":699.0131308675,"c":700.3228920131,"v":604918.2460296091,"t":1728061200}
{"o":700.3228920131,"h":705.6037765111,"l":670.8658628583,"c":682.6019899655,"v":562619.327349357,"t":1728064800}
{"o":682.6019899655,"h":685.7890273998,"l":681.0241519217,"c":682.6193631248,"v":463570.6256454465,"t":1728068400}
{"o":682.6193631248,"h":686.1249479988,"l":677.6237775514,"c":681.9168349306,"v":423340.3715001731,"t":1728072000}
{"o":681.9168349306,"h":685.921252286,"l":679.7438615975,"c":681.2480192135,"v":453515.9089389856,"t":1728075600}
{"o":681.2480192135,"h":683.0784415182,"l":676.3348746365,"c":678.1354562275,"v":398964.7776112069,"t":1728079200}
{"o":678.1354562275,"h":815.5996200115,"l":675.327034347,"c":689.4851408324,"v":322541.3203438419,"t":1728082800}
{"o":689.4851408324,"h":693.3373049204,"l":688.6609352661,"c":693.3372062419,"v":341894.4155661275,"t":1728086400}
{"o":693.3372062419,"h":693.4130488864,"l":687.6403854954,"c":690.9426947389,"v":377573.1009429786,"t":1728090000}
{"o":690.9426947389,"h":691.9144946764,"l":684.285345222,"c":685.4141172863,"v":429211.2129855541,"t":1728093600}
{"o":685.4141172863,"h":685.5510306139,"l":682.1045707187,"c":682.9031222299,"v":517547.049101061,"t":1728097200}
{"o":682.9031222299,"h":687.2706205063,"l":678.7796313996,"c":685.1239568941,"v":497016.3422640046,"t":1728100800}
{"o":685.1239568941,"h":691.1507030016,"l":684.9585635475,"c":691.0334259171,"v":499400.0087463368,"t":1728104400}
{"o":691.0334259171,"h":695.3526761292,"l":688.3362402057,"c":694.689139076,"v":430280.6237597153,"t":1728108000}
{"o":694.689139076,"h":695.9788787608,"l":690.4164973378,"c":692.3655088486,"v":388379.9809921207,"t":1728111600}
{"o":692.3655088486,"h":697.6632247972,"l":691.7755358337,"c":695.2503973259,"v":394044.9922847049,"t":1728115200}
{"o":695.2503973259,"h":697.5092469885,"l":695.0171245523,"c":696.5173055202,"v":315641.4219385593,"t":1728118800}
{"o":696.5173055202,"h":696.6060610695,"l":687.7781861977,"c":693.0487523594,"v":333058.5947570801,"t":1728122400}
{"o":693.0487523594,"h":694.3603497617,"l":689.8415193412,"c":690.6657693488,"v":310427.8371426145,"t":1728126000}
{"o":690.6657693488,"h":693.611334812,"l":690.2188273329,"c":693.3584281107,"v":359578.3031479719,"t":1728129600}
{"o":693.3584281107,"h":694.165432876,"l":687.046137026,"c":687.3189420049,"v":422603.8863033313,"t":1728133200}
{"o":687.3189420049,"h":692.8969840615,"l":686.0474247678,"c":689.0576560977,"v":428975.7702561573,"t":1728136800}
{"o":689.0576560977,"h":692.0194851834,"l":686.2051111766,"c":689.8494584207,"v":307394.8137162175,"t":1728140400}
{"o":689.8494584207,"h":690.516321141,"l":686.2738756741,"c":686.4679331671,"v":357745.4833299512,"t":1728144000}
{"o":686.4679331671,"h":689.7279454202,"l":686.1491586313,"c":689.1001668785,"v":358092.6542220323,"t":1728147600}
{"o":689.1001668785,"h":689.9752492574,"l":683.3049098682,"c":686.9500910567,"v":537881.7364067974,"t":1728151200}
{"o":686.9500910567,"h":689.4626655648,"l":685.4003635558,"c":686.3153785796,"v":503572.0848301244,"t":1728154800}
{"o":686.3153785796,"h":686.7205028562,"l":680.6367404689,"c":680.8770037527,"v":351810.0590905763,"t":1728158400}
{"o":680.8770037527,"h":686.6452579024,"l":680.8770037527,"c":683.7937807561,"v":293348.6187529289,"t":1728162000}
{"o":683.7937807561,"h":690.2719843646,"l":683.7025044677,"c":690.2085412864,"v":316158.7301489881,"t":1728165600}
{"o":690.2085412864,"h":690.2337034314,"l":687.1073360249,"c":688.3430751997,"v":337712.2017211915,"t":1728169200}
{"o":688.3430751997,"h":688.907658761,"l":685.5363336796,"c":686.9935280508,"v":268867.5665764745,"t":1728172800}
{"o":686.9935280508,"h":815.2585115017,"l":685.3374027324,"c":699.1567706392,"v":356228.7245643827,"t":1728176400}
{"o":699.1567706392,"h":701.921781141,"l":677.2695832119,"c":685.0456571323,"v":346160.7153284124,"t":1728180000}
{"o":685.0456571323,"h":689.2351839196,"l":668.4621701674,"c":668.9103030958,"v":259880.230790621,"t":1728183600}
{"o":668.9103030958,"h":679.4967645686,"l":660.972326216,"c":666.1760685598,"v":238621.0385566605,"t":1728187200}
{"o":666.1760685598,"h":751.3763816194,"l":657.214674804,"c":716.9822042438,"v":212903.5609869455,"t":1728190800}
{"o":716.9822042438,"h":720.7443042231,"l":638.560106534,"c":669.1080866391,"v":228888.4809187709,"t":1728194400}
{"o":669.1080866391,"h":693.2588367077,"l":649.0022494641,"c":688.1690120206,"v":231573.158282501,"t":1728198000}
{"o":688.1690120206,"h":693.0883804064,"l":657.8599176406,"c":660.9936708625,"v":387185.0771688413,"t":1728201600}
{"o":660.9936708625,"h":665.3714706486,"l":632.3665719781,"c":654.5759661599,"v":307187.5363052845,"t":1728205200}
{"o":654.5759661599,"h":689.0482233023,"l":628.3711097495,"c":686.4826284391,"v":323567.1061334815,"t":1728208800}
{"o":686.4826284391,"h":690.6880729479,"l":657.9835188521,"c":660.9261775115,"v":372123.346668551,"t":1728212400}
{"o":660.9261775115,"h":686.0857816129,"l":629.4380647727,"c":674.3566493916,"v":360717.0228146891,"t":1728216000}
{"o":674.3566493916,"h":694.7614943364,"l":673.6687186428,"c":683.0242973232,"v":419267.2457591165,"t":1728219600}
{"o":683.0242973232,"h":763.424215044,"l":667.4146132174,"c":693.6212313508,"v":521975.6387285317,"t":1728223200}
{"o":693.6212313508,"h":694.9746574565,"l":665.7382686546,"c":680.9448271699,"v":710492.4764961608,"t":1728226800}
{"o":680.9448271699,"h":683.2516375267,"l":630.5479388088,"c":635.0461137445,"v":597607.7713932175,"t":1728230400}
{"o":635.0461137445,"h":662.1165083924,"l":620.9667690375,"c":659.6617208473,"v":429390.5608083559,"t":1728234000}
{"o":659.6617208473,"h":760.4189605321,"l":618.2941672922,"c":650.2679860307,"v":408656.7019109172,"t":1728237600}
{"o":650.2679860307,"h":660.428244988,"l":601.1206133511,"c":652.2021187404,"v":430834.9024347891,"t":1728241200}
{"o":483.0718934241,"h":485.2019177527,"l":481.0874797981,"c":483.0718934241,"v":393308.9919419828,"t":1721044800}
{"o":483.0718934241,"h":489.2537519843,"l":481.1813344847,"c":486.0828165,"v":452897.5724246032,"t":1721048400}
{"o":486.0828165,"h":587.2084039849,"l":481.6184298385,"c":505.9722394507,"v":476818.7803835162,"t":1721052000}
{"o":505.9722394507,"h":508.5297977864,"l":502.4103021674,"c":504.4712851543,"v":529899.4264585753,"t":1721055600}
{"o":504.4712851543,"h":511.2466473865,"l":479.8784436205,"c":484.090660685,"v":656751.4677869147,"t":1721059200}
{"o":484.090660685,"h":489.1080640574,"l":482.626983594,"c":485.1128627139,"v":597471.9503237606,"t":1721062800}
{"o":485.1128627139,"h":492.335961688,"l":483.5174585694,"c":490.1592628197,"v":583286.6433498149,"t":1721066400}
{"o":490.1592628197,"h":494.5716300735,"l":486.6926778386,"c":488.7714367722,"v":691018.3366137628,"t":1721070000}
{"o":488.7714367722,"h":493.9292113312,"l":488.3385018675,"c":492.7949639544,"v":509256.8310394469,"t":1721073600}
{"o":492.7949639544,"h":495.2902938431,"l":490.3627075013,"c":490.5894355131,"v":461159.2207184431,"t":1721077200}
{"o":490.5894355131,"h":501.3414787082,"l":490.299264044,"c":499.2627764364,"v":579637.1560413681,"t":1721080800}
{"o":499.2627764364,"h":502.8544360647,"l":496.5444828768,"c":500.7864879375,"v":618378.4482551244,"t":1721084400}
{"o":500.7864879375,"h":503.273555613,"l":496.2014799118,"c":496.7774587139,"v":670165.9175636129,"t":1721088000}
{"o":496.7774587139,"h":498.7555212828,"l":494.6920003952,"c":497.5934887308,"v":458225.2301713902,"t":1721091600}
{"o":497.5934887308,"h":497.7447057406,"l":491.4788449818,"c":492.4279019162,"v":394518.801519013,"t":1721095200}
{"o":492.4279019162,"h":497.0104670534,"l":491.0048654893,"c":496.3137193415,"v":393131.5764851304,"t":1721098800}
{"o":496.3137193415,"h":498.5163785471,"l":494.7124615233,"c":497.0407350349,"v":358045.6254504008,"t":1721102400}
{"o":497.0407350349,"h":499.0830312541,"l":481.4406867953,"c":488.7445651282,"v":584098.2308563569,"t":1721106000}
{"o":488.7445651282,"h":497.08173406,"l":483.2864231327,"c":487.4425302223,"v":461750.487874034,"t":1721109600}
{"o":487.4425302223,"h":493.11711352,"l":487.3286711822,"c":489.4952453108,"v":487408.8515214326,"t":1721113200}
{"o":489.4952453108,"h":492.6362220006,"l":483.4343178976,"c":489.3161099279,"v":467965.4840295414,"t":1721116800}
{"o":489.3161099279,"h":493.7453553925,"l":487.534335102,"c":491.3442281101,"v":403710.9486138572,"t":1721120400}
{"o":491.3442281101,"h":495.9443927997,"l":490.1249277016,"c":495.5507262997,"v":428769.0136486241,"t":1721124000}
{"o":495.5507262997,"h":499.1874469982,"l":493.5516382754,"c":498.4598286161,"v":473380.7594268996,"t":1721127600}
{"o":498.4598286161,"h":500.4147163872,"l":493.4260648184,"c":493.8976113162,"v":493969.1931394817,"t":1721131200}
{"o":493.8976113162,"h":498.2514828575,"l":493.0229569423,"c":493.2200991906,"v":485284.3908589192,"t":1721134800}
{"o":493.2200991906,"h":495.2046626611,"l":489.5643808987,"c":493.9723232536,"v":519248.8217701135,"t":1721138400}
{"o":493.9723232536,"h":511.303459848,"l":493.1053044524,"c":509.8485467884,"v":682046.8311900926,"t":1721142000}
{"o":509.8485467884,"h":512.6694998144,"l":498.2103584416,"c":504.3466331447,"v":802363.2110408624,"t":1721145600}
{"o":504.3466331447,"h":509.196886757,"l":501.8434686766,"c":508.00801582,"v":589200.5038897974,"t":1721149200}
{"o":508.00801582,"h":508.7936658103,"l":504.8781318192,"c":507.6953736395,"v":548293.3629416795,"t":1721152800}
{"o":507.6953736395,"h":509.2363976517,"l":504.4841563947,"c":507.4082207362,"v":380021.0935680007,"t":1721156400}
{"o":507.4082207362,"h":507.7699469748,"l":500.338823947,"c":500.5392382235,"v":457089.394911117,"t":1721160000}
{"o":500.5392382235,"h":505.2063503272,"l":500.0576579537,"c":503.0835059072,"v":371016.7246664676,"t":1721163600}
{"o":503.0835059072,"h":503.7679763734,"l":498.4717002948,"c":501.307131197,"v":429393.3212551347,"t":1721167200}
{"o":501.307131197,"h":507.1520860788,"l":491.7798131971,"c":494.459594416,"v":352343.4845174724,"t":1721170800}
{"o":494.459594416,"h":497.609458667,"l":493.8366972586,"c":496.6292831277,"v":398722.1855504686,"t":1721174400}
{"o":496.6292831277,"h":504.3593870106,"l":496.3267064989,"c":498.5668910138,"v":552148.8295706104,"t":1721178000}
{"o":498.5668910138,"h":500.320109329,"l":495.8271366732,"c":496.0712688559,"v":356117.0436660342,"t":1721181600}
{"o":496.0712688559,"h":496.3374609691,"l":492.6940970727,"c":495.6097039836,"v":359901.2765650902,"t":1721185200}
{"o":495.6097039836,"h":497.5290208801,"l":493.331903286,"c":496.6960166443,"v":356841.1146823174,"t":1721188800}
{"o":496.6960166443,"h":500.439038521,"l":495.8489223216,"c":497.0707884597,"v":425894.3057090354,"t":1721192400}
{"o":497.0707884597,"h":499.4762795066,"l":495.422676319,"c":496.2814449982,"v":334846.864087156,"t":1721196000}
{"o":496.2814449982,"h":496.5202748609,"l":492.765186751,"c":494.5068844079,"v":342586.1137613029,"t":1721199600}
{"o":494.5068844079,"h":500.8925868819,"l":491.2135978639,"c":498.4953809248,"v":426921.2777976702,"t":1721203200}
{"o":498.4953809248,"h":503.4869737928,"l":497.189969412,"c":503.3373637187,"v":345314.4878729347,"t":1721206800}
{"o":503.3373637187,"h":503.3413485083,"l":499.8455722582,"c":500.4209980365,"v":304319.7220304788,"t":1721210400}
{"o":500.4209980365,"h":500.6295145424,"l":493.2546728866,"c":494.9944279354,"v":367824.4158601669,"t":1721214000}
{"o":494.9944279354,"h":497.0407965029,"l":493.960303981,"c":495.1712505813,"v":346347.4188153898,"t":1721217600}
{"o":495.1712505813,"h":498.733493271,"l":491.5115682851,"c":498.1152567064,"v":435710.7255148822,"t":1721221200}
{"o":498.1152567064,"h":498.6196150083,"l":492.555073265,"c":493.4487759156,"v":405737.8616652376,"t":1721224800}
{"o":493.4487759156,"h":494.3935505269,"l":485.4913929075,"c":486.7186680156,"v":435919.9713681596,"t":1721228400}
{"o":486.7186680156,"h":487.2481756508,"l":476.0250829316,"c":479.8251590421,"v":589353.1842260322,"t":1721232000}
{"o":479.8251590421,"h":484.2864521214,"l":478.9787314413,"c":481.4577296466,"v":436586.9687805172,"t":1721235600}
{"o":481.4577296466,"h":485.1147615496,"l":480.5226660541,"c":482.0042124535,"v":341985.1101623495,"t":1721239200}
{"o":482.0042124535,"h":484.4511151799,"l":480.4871250609,"c":482.4200053,"v":344895.2306137403,"t":1721242800}
{"o":482.4200053,"h":484.1800842949,"l":480.6278801131,"c":480.7223673312,"v":353271.2907864622,"t":1721246400}
{"o":480.7223673312,"h":482.5121727414,"l":476.7926650189,"c":481.4798844718,"v":411864.8356038606,"t":1721250000}
{"o":481.4798844718,"h":482.9793798038,"l":479.1398858543,"c":479.8550624153,"v":391417.6193506386,"t":1721253600}
{"o":479.8550624153,"h":480.8677944273,"l":477.6403524389,"c":478.6123763921,"v":314262.8861167582,"t":1721257200}
{"o":478.6123763921,"h":487.1319818927,"l":478.4458747377,"c":486.0252145806,"v":333718.8768178594,"t":1721260800}
{"o":486.0252145806,"h":489.9418660226,"l":484.90094332,"c":489.73197744,"v":316497.0850600965,"t":1721264400}
{"o":489.73197744,"h":491.9260670693,"l":483.1287016518,"c":487.9904632503,"v":389378.3174582057,"t":1721268000}
{"o":487.9904632503,"h":490.9727253933,"l":487.3818310543,"c":489.1045748254,"v":318381.1173419929,"t":1721271600}
{"o":489.1045748254,"h":489.4790988501,"l":484.6413479441,"c":485.3379190378,"v":342007.2554103859,"t":1721275200}
{"o":485.3379190378,"h":490.9878952999,"l":483.3929231651,"c":489.8182658351,"v":356226.549134275,"t":1721278800}
{"o":489.8182658351,"h":492.204104593,"l":488.353920499,"c":491.7102342824,"v":401698.2835688762,"t":1721282400}
{"o":491.7102342824,"h":492.0778446841,"l":488.0233171494,"c":488.2072834606,"v":440878.7863309729,"t":1721286000}
{"o":488.2072834606,"h":493.3186352923,"l":486.8989859735,"c":492.9122407892,"v":413802.931792227,"t":1721289600}
{"o":492.9122407892,"h":494.4187192063,"l":480.2286816121,"c":481.5551322761,"v":383363.4955481871,"t":1721293200}
{"o":481.5551322761,"h":481.5551322761,"l":477.9340571539,"c":480.765981438,"v":361493.1746196506,"t":1721296800}
{"o":480.765981438,"h":481.968891765,"l":478.4789883313,"c":481.5465111244,"v":382938.775292767,"t":1721300400}
{"o":481.5465111244,"h":487.6572188591,"l":414.1586512541,"c":427.3458858539,"v":438706.4474507624,"t":1721304000}
{"o":427.3458858539,"h":429.08893687,"l":424.8788498464,"c":426.7622055753,"v":451845.9715211872,"t":1721307600}
{"o":426.7622055753,"h":427.8676205707,"l":418.5364289857,"c":419.7102236929,"v":559310.1454070985,"t":1721311200}
{"o":419.7102236929,"h":419.7102236929,"l":414.4131109546,"c":415.2472643425,"v":569747.6900432693,"t":1721314800}
{"o":415.2472643425,"h":418.6982453294,"l":411.7730660103,"c":418.3007494729,"v":496916.8785408235,"t":1721318400}
{"o":418.3007494729,"h":418.6510377425,"l":413.7485733414,"c":414.1450913882,"v":396582.3105380422,"t":1721322000}
{"o":414.1450913882,"h":417.7919280867,"l":412.6730473071,"c":415.2836164609,"v":455128.4955366428,"t":1721325600}
{"o":415.2836164609,"h":418.2168654883,"l":413.0165312371,"c":416.711751571,"v":389409.3657772888,"t":1721329200}
{"o":416.711751571,"h":419.5644678332,"l":415.166714463,"c":419.5644678332,"v":342971.5317343587,"t":1721332800}
{"o":419.5644678332,"h":420.7712772422,"l":418.0942769968,"c":420.5577661387,"v":327008.5164573999,"t":1721336400}
{"o":420.5577661387,"h":426.048122631,"l":419.3435455897,"c":424.5987554708,"v":406271.2560710859,"t":1721340000}
{"o":424.5987554708,"h":425.4800035206,"l":421.9332689321,"c":422.7205253644,"v":336877.4922481179,"t":1721343600}
{"o":422.7205253644,"h":423.1959720836,"l":418.8281712837,"c":419.6335651042,"v":421974.3564510486,"t":1721347200}
{"o":419.6335651042,"h":421.0943756028,"l":414.8213091548,"c":420.9241592206,"v":353554.9290215406,"t":1721350800}
{"o":420.9241592206,"h":424.1272248161,"l":419.452058358,"c":421.4340748694,"v":336089.5478148411,"t":1721354400}
{"o":421.4340748694,"h":430.0138208666,"l":421.3097986399,"c":429.5965515596,"v":425369.6757362011,"t":1721358000}
{"o":429.5965515596,"h":431.0710325297,"l":426.9412651195,"c":426.9445658989,"v":352194.4599184149,"t":1721361600}
{"o":426.9445658989,"h":2193.5770161125,"l":426.6295345363,"c":548.4176359432,"v":331725.8766330482,"t":1721365200}
{"o":548.4176359432,"h":559.6652351908,"l":548.1044392049,"c":555.984574688,"v":459835.9894629465,"t":1721368800}
{"o":555.984574688,"h":556.0608815743,"l":543.8330032743,"c":545.8991332429,"v":444158.1647894525,"t":1721372400}
{"o":545.8991332429,"h":550.8042204383,"l":538.518680637,"c":549.2057553212,"v":529184.2895770763,"t":1721376000}
{"o":549.2057553212,"h":554.4284929428,"l":504.8312878131,"c":505.6754768841,"v":487539.0837904204,"t":1721379600}
{"o":505.6754768841,"h":512.8162692357,"l":504.5496014886,"c":509.7993807987,"v":390999.6804879212,"t":1721383200}
{"o":509.7993807987,"h":516.778647612,"l":508.7903296785,"c":515.9523560046,"v":336283.6730361394,"t":1721386800}
{"o":515.9523560046,"h":521.1780597781,"l":514.8812950495,"c":519.9235583497,"v":380138.749139689,"t":1721390400}
{"o":519.9235583497,"h":532.4581222216,"l":515.3417338869,"c":529.9098724513,"v":513541.5639176846,"t":1721394000}
{"o":529.9098724513,"h":535.7583837511,"l":528.6018629999,"c":535.4452516674,"v":580211.1060191581,"t":1721397600}
{"o":535.4452516674,"h":536.3830101896,"l":530.302212994,"c":535.8219966431,"v":592432.0619133289,"t":1721401200}
{"o":535.8219966431,"h":544.5523597413,"l":535.6174742889,"c":537.2422984212,"v":680847.8773415945,"t":1721404800}
{"o":537.2422984212,"h":541.678456715,"l":535.6625889115,"c":541.1361564416,"v":464547.5971027486,"t":1721408400}
{"o":541.1361564416,"h":541.461927433,"l":534.0967128908,"c":538.9926994188,"v":371139.0382229476,"t":1721412000}
{"o":538.9926994188,"h":542.680668174,"l":538.3704451354,"c":541.0605170824,"v":464788.1330323518,"t":1721415600}
{"o":541.0605170824,"h":541.407963662,"l":533.1523784103,"c":536.7352086274,"v":445730.709651046,"t":1721419200}
{"o":536.7352086274,"h":539.477259316,"l":533.1495372624,"c":533.6395973517,"v":396919.5680013166,"t":1721422800}
{"o":533.6395973517,"h":537.9131918149,"l":533.6395973517,"c":535.5935352782,"v":381453.1166500266,"t":1721426400}
{"o":535.5935352782,"h":538.3535930833,"l":535.4949109097,"c":536.961368389,"v":339467.9758410325,"t":1721430000}
{"o":536.961368389,"h":538.9386634232,"l":534.2605743576,"c":537.8156989361,"v":376630.8885455792,"t":1721433600}
{"o":537.8156989361,"h":542.1885202938,"l":537.4403528521,"c":540.3909540059,"v":336320.1050786026,"t":1721437200}
{"o":540.3909540059,"h":545.3440723128,"l":539.0426085625,"c":542.6382755749,"v":292452.2275839559,"t":1721440800}
{"o":542.6382755749,"h":544.4233405347,"l":538.1585876593,"c":538.4784233856,"v":279760.1337944234,"t":1721444400}
{"o":538.4784233856,"h":540.9510014006,"l":538.2714124902,"c":540.6531379549,"v":263746.1686092971,"t":1721448000}
{"o":540.6531379549,"h":540.8130242506,"l":537.0617912315,"c":539.5365064255,"v":312248.312926789,"t":1721451600}
{"o":539.5365064255,"h":540.6319654129,"l":536.702625571,"c":537.1102866315,"v":294962.2093121923,"t":1721455200}
{"o":537.1102866315,"h":537.9951963954,"l":534.7524262343,"c":535.2169606858,"v":278704.2593441529,"t":1721458800}
{"o":535.2169606858,"h":537.8225308967,"l":534.4726532808,"c":535.5005136421,"v":295276.6662331269,"t":1721462400}
{"o":535.5005136421,"h":539.0959859934,"l":534.1911414806,"c":536.6781342286,"v":310547.2807600976,"t":1721466000}
{"o":536.6781342286,"h":538.0720326866,"l":534.7875912318,"c":535.4710152607,"v":331107.4828837897,"t":1721469600}
{"o":535.4710152607,"h":535.864047055,"l":532.2843324852,"c":533.2260235095,"v":309588.0134829651,"t":1721473200}
{"o":533.2260235095,"h":536.2528832103,"l":533.2260235095,"c":534.6871061839,"v":325716.6935975787,"t":1721476800}
{"o":534.6871061839,"h":535.5613727128,"l":531.1176303595,"c":534.006973543,"v":376708.558482562,"t":1721480400}
{"o":534.006973543,"h":537.7189446344,"l":533.4172717969,"c":536.6407099236,"v":520065.6806201761,"t":1721484000}
{"o":536.6407099236,"h":538.7258749455,"l":535.6623328461,"c":537.0899266295,"v":416100.4023442087,"t":1721487600}
{"o":537.0899266295,"h":541.0019029685,"l":493.9756056447,"c":496.1086764419,"v":443485.2020461307,"t":1721491200}
{"o":496.1086764419,"h":509.8736390078,"l":495.092627688,"c":509.3162228964,"v":515900.1332517574,"t":1721494800}
{"o":509.3162228964,"h":510.3503692806,"l":506.1540059649,"c":507.4926175106,"v":388218.4422533252,"t":1721498400}
{"o":507.4926175106,"h":509.2766497423,"l":503.439025878,"c":504.2184254124,"v":379935.3005008626,"t":1721502000}
{"o":504.2184254124,"h":508.9598313821,"l":504.1085922413,"c":507.7344871371,"v":365042.9053664162,"t":1721505600}
{"o":507.7344871371,"h":510.3797635913,"l":504.9560986261,"c":510.1500910591,"v":362589.7550389986,"t":1721509200}
{"o":510.1500910591,"h":511.7878930688,"l":505.6290208508,"c":506.8440813545,"v":361678.5030266021,"t":1721512800}
{"o":506.8440813545,"h":509.6171288339,"l":437.6915575667,"c":438.5977610983,"v":259333.486168459,"t":1721516400}
{"o":438.5977610983,"h":440.0702370795,"l":401.4958731135,"c":402.0093901216,"v":269305.4451370573,"t":1721520000}
{"o":402.0093901216,"h":405.3951843756,"l":401.8484779237,"c":404.3288867632,"v":291563.6486080701,"t":1721523600}
{"o":404.3288867632,"h":407.6073432617,"l":403.2078838961,"c":403.371486906,"v":294223.6097256208,"t":1721527200}
{"o":403.371486906,"h":404.3293697731,"l":402.0843402436,"c":402.349134195,"v":274138.9228280443,"t":1721530800}
{"o":402.349134195,"h":403.7614275357,"l":401.8156953437,"c":402.2566386959,"v":272063.5779119762,"t":1721534400}
{"o":402.2566386959,"h":402.9440325826,"l":400.8458550211,"c":402.24989751,"v":295291.5925488268,"t":1721538000}
{"o":402.24989751,"h":453.9162827355,"l":397.7143568236,"c":448.6061205229,"v":331372.4178998649,"t":1721541600}
{"o":448.6061205229,"h":488.1119081736,"l":447.6934947261,"c":486.4397870145,"v":300853.6222382018,"t":1721545200}
{"o":486.4397870145,"h":488.2547523262,"l":486.2716018063,"c":486.9399451271,"v":277393.0069654356,"t":1721548800}
{"o":486.9399451271,"h":787.0536501975,"l":486.368901631,"c":535.1423278219,"v":276919.3182141507,"t":1721552400}
{"o":535.1423278219,"h":536.1268619821,"l":533.4638136441,"c":533.5718935273,"v":299740.237271874,"t":1721556000}
{"o":533.5718935273,"h":535.9822384069,"l":533.3064811856,"c":535.7024388671,"v":325561.9002313144,"t":1721559600}
{"o":535.7024388671,"h":537.3355634232,"l":534.2254666456,"c":535.2258954459,"v":352495.2872454646,"t":1721563200}
{"o":535.2258954459,"h":537.2846563929,"l":531.8341078565,"c":533.616853895,"v":358103.1020145073,"t":1721566800}
{"o":533.616853895,"h":540.7948655542,"l":531.345120504,"c":539.409885651,"v":487556.7136640426,"t":1721570400}
{"o":539.409885651,"h":547.0683964223,"l":536.4641222268,"c":543.6804065816,"v":551079.7970508423,"t":1721574000}
{"o":543.6804065816,"h":549.1696871062,"l":540.8977323362,"c":548.447526806,"v":489601.989718708,"t":1721577600}
{"o":548.447526806,"h":549.1286185902,"l":535.219136899,"c":537.7758379442,"v":602098.9240445107,"t":1721581200}
{"o":537.7758379442,"h":551.1782340024,"l":528.8256565764,"c":542.1447809432,"v":1140542.8053943745,"t":1721584800}
{"o":542.1447809432,"h":551.7790655456,"l":540.2610381012,"c":551.5135858064,"v":555300.7957214911,"t":1721588400}
{"o":551.5135858064,"h":571.9943218159,"l":549.909476887,"c":564.7689750588,"v":837308.1660450603,"t":1721592000}
{"o":564.7689750588,"h":572.5225384571,"l":562.3505127865,"c":571.079499068,"v":642034.5215363045,"t":1721595600}
{"o":571.079499068,"h":571.3679514266,"l":560.9789160884,"c":569.8996782831,"v":579239.2709063343,"t":1721599200}
{"o":569.8996782831,"h":574.5903688193,"l":568.789458303,"c":571.464362449,"v":502305.1878532346,"t":1721602800}
{"o":571.464362449,"h":575.2782658958,"l":566.1996875299,"c":567.0437253182,"v":524855.9224902163,"t":1721606400}
{"o":567.0437253182,"h":567.982000939,"l":561.6985146588,"c":562.0680247444,"v":456306.2890410568,"t":1721610000}
{"o":562.0680247444,"h":567.6423308522,"l":561.0374098331,"c":564.9750679839,"v":442536.8884588696,"t":1721613600}
{"o":564.9750679839,"h":565.5070994991,"l":559.9341183225,"c":560.5107155736,"v":384090.7468988309,"t":1721617200}
{"o":560.5107155736,"h":563.1464977615,"l":559.6513858915,"c":561.7282185052,"v":352349.5805654232,"t":1721620800}
{"o":561.7282185052,"h":562.4535127486,"l":552.2133083319,"c":555.4924670175,"v":411317.8386058584,"t":1721624400}
{"o":555.4924670175,"h":558.0914943131,"l":552.415676134,"c":556.1193157622,"v":539206.9179580003,"t":1721628000}
{"o":556.1193157622,"h":556.1231864269,"l":550.5145482666,"c":552.8206162014,"v":432070.2691632116,"t":1721631600}
{"o":552.8206162014,"h":555.7871831006,"l":547.9508157651,"c":549.2769655788,"v":433849.3998430363,"t":1721635200}
{"o":549.2769655788,"h":554.4650043615,"l":547.6861496154,"c":554.4650043615,"v":386946.0224998274,"t":1721638800}
{"o":554.4650043615,"h":560.9743177547,"l":553.7112000825,"c":556.0760193888,"v":393257.5364824691,"t":1721642400}
{"o":556.0760193888,"h":560.4598296467,"l":555.4195157677,"c":559.7470177929,"v":366817.350719157,"t":1721646000}
{"o":559.7470177929,"h":561.3556881096,"l":556.039334981,"c":559.0160862417,"v":386800.4400728515,"t":1721649600}
{"o":559.0160862417,"h":563.3690139944,"l":551.9162732097,"c":553.7279361713,"v":493003.1650356711,"t":1721653200}
{"o":553.7279361713,"h":558.2486817086,"l":548.9622430717,"c":551.8962079144,"v":534684.128063224,"t":1721656800}
{"o":551.8962079144,"h":559.6576035262,"l":548.6419753505,"c":557.1163292691,"v":504198.9024923502,"t":1721660400}
{"o":557.1163292691,"h":559.9164849448,"l":504.0320149234,"c":504.6893950542,"v":513024.9539246305,"t":1721664000}
{"o":504.6893950542,"h":510.7713332164,"l":503.1338926336,"c":510.2592187642,"v":409686.703247564,"t":1721667600}
{"o":510.2592187642,"h":514.9040688975,"l":509.405505121,"c":509.7739215254,"v":449047.7905386602,"t":1721671200}
{"o":509.7739215254,"h":515.5354582902,"l":509.0867775951,"c":515.0167192816,"v":420879.2484656224,"t":1721674800}
{"o":515.0167192816,"h":516.4823655163,"l":496.3850868937,"c":498.4600572956,"v":549887.3707363328,"t":1721678400}
{"o":498.4600572956,"h":498.4951964262,"l":490.8751254201,"c":491.9384360822,"v":528513.5028751713,"t":1721682000}
{"o":491.9384360822,"h":492.0318909757,"l":485.877604716,"c":487.453877724,"v":503210.0251651056,"t":1721685600}
{"o":487.453877724,"h":489.8750890283,"l":483.7626805855,"c":488.4849837783,"v":396475.867773959,"t":1721689200}
{"o":488.4849837783,"h":492.9847689905,"l":487.9504866009,"c":488.399533031,"v":390841.1819004074,"t":1721692800}
{"o":488.399533031,"h":489.9143060938,"l":484.6196656329,"c":486.9706094653,"v":410399.1536373267,"t":1721696400}
{"o":486.9706094653,"h":490.1814945285,"l":483.7123291631,"c":490.0446660242,"v":377755.2369619029,"t":1721700000}
{"o":490.0446660242,"h":491.0835785432,"l":488.4436150851,"c":488.8802156995,"v":489774.2234507334,"t":1721703600}
{"o":488.8802156995,"h":489.0834759875,"l":478.9788795922,"c":479.5645910735,"v":508273.0764510162,"t":1721707200}
{"o":479.5645910735,"h":480.1595831102,"l":474.3456006419,"c":476.2743674852,"v":524188.739348435,"t":1721710800}
{"o":476.2743674852,"h":480.5064710918,"l":475.2704908396,"c":477.8795917107,"v":534264.3194779718,"t":1721714400}
{"o":477.8795917107,"h":481.2606928641,"l":477.2040318696,"c":480.5638113419,"v":422950.2156287433,"t":1721718000}
{"o":480.5638113419,"h":486.1743240155,"l":479.7174424273,"c":484.0718526927,"v":418125.7696750775,"t":1721721600}
{"o":484.0718526927,"h":486.6557227113,"l":482.4574439699,"c":485.5679509554,"v":380059.6276119139,"t":1721725200}
{"o":485.5679509554,"h":487.9141471369,"l":484.0495635632,"c":484.0495635632,"v":361766.0336970816,"t":1721728800}
{"o":484.0495635632,"h":484.0495635632,"l":475.5090527447,"c":479.4082984853,"v":444106.855440949,"t":1721732400}
{"o":479.4082984853,"h":504.7823732128,"l":475.8719962262,"c":502.9956661991,"v":403224.8255160914,"t":1721736000}
{"o":502.9956661991,"h":504.3297187096,"l":493.8193870203,"c":498.4486330866,"v":594288.9059070939,"t":1721739600}
{"o":498.4486330866,"h":511.4663837037,"l":497.799017453,"c":510.8258044719,"v":700283.149151803,"t":1721743200}
{"o":510.8258044719,"h":511.1634573181,"l":503.9738368084,"c":506.254989973,"v":794281.0763968901,"t":1721746800}
{"o":506.254989973,"h":507.4613889332,"l":491.3713682073,"c":492.0873296802,"v":717766.418263889,"t":1721750400}
{"o":492.0873296802,"h":735.7115658772,"l":300.453241622,"c":734.483284987,"v":830073.0988160446,"t":1721754000}
{"o":734.483284987,"h":737.0593454108,"l":626.7502229761,"c":679.9596388286,"v":610845.1243346542,"t":1721757600}
{"o":679.9596388286,"h":684.7883359498,"l":574.0064324007,"c":575.3941302918,"v":550982.6473775782,"t":1721761200}
{"o":575.3941302918,"h":677.0626524566,"l":575.0007646731,"c":670.9388758478,"v":516393.390010842,"t":1721764800}
{"o":670.9388758478,"h":674.8416468383,"l":667.9621121694,"c":667.9621121694,"v":520055.4236858304,"t":1721768400}
{"o":667.9621121694,"h":670.5405575344,"l":661.7220567438,"c":667.2709431026,"v":440473.1485788211,"t":1721772000}
{"o":667.2709431026,"h":669.1948391011,"l":660.9572056546,"c":667.744361444,"v":399945.9840641442,"t":1721775600}
{"o":667.744361444,"h":672.879427104,"l":660.0829849689,"c":660.3003139971,"v":446296.2418662311,"t":1721779200}
{"o":660.3003139971,"h":706.0619360201,"l":659.7230199642,"c":699.0706787672,"v":415980.3205932694,"t":1721782800}
{"o":699.0706787672,"h":706.5730008,"l":697.02519986,"c":706.2743031467,"v":376008.285769876,"t":1721786400}
{"o":706.2743031467,"h":711.1173709976,"l":703.7110638961,"c":707.5177358003,"v":354001.8666287453,"t":1721790000}
{"o":707.5177358003,"h":708.2964302809,"l":704.0644617544,"c":706.9307574698,"v":328792.9431445124,"t":1721793600}
{"o":706.9307574698,"h":707.190587274,"l":701.7103714467,"c":705.4784973672,"v":362815.485860998,"t":1721797200}
{"o":705.4784973672,"h":709.9098001345,"l":703.8484037808,"c":708.095272817,"v":317085.9735056894,"t":1721800800}
{"o":708.095272817,"h":711.4546262937,"l":706.807898119,"c":709.7561259029,"v":336258.7562760355,"t":1721804400}
{"o":709.7561259029,"h":722.7835737402,"l":707.5980954341,"c":719.8072268312,"v":470083.7709090839,"t":1721808000}
{"o":719.8072268312,"h":721.3321126746,"l":716.7295496322,"c":719.0581612155,"v":384818.2810002484,"t":1721811600}
{"o":719.0581612155,"h":723.9595856931,"l":718.200298821,"c":723.0827395916,"v":358522.2072766832,"t":1721815200}
{"o":723.0827395916,"h":727.186461298,"l":722.8046532365,"c":724.3363705616,"v":368684.8488912918,"t":1721818800}
{"o":724.3363705616,"h":725.1768319351,"l":718.081701051,"c":719.1792196214,"v":380686.4775883216,"t":1721822400}
{"o":719.1792196214,"h":729.490385756,"l":636.009515109,"c":639.5059150042,"v":477224.1372444278,"t":1721826000}
{"o":639.5059150042,"h":655.8991190646,"l":627.4272532038,"c":641.3892071412,"v":609619.8671369796,"t":1721829600}
{"o":641.3892071412,"h":643.8946155468,"l":629.7212752956,"c":629.9841271793,"v":583022.2932471132,"t":1721833200}
{"o":629.9841271793,"h":639.6620805856,"l":625.1217416508,"c":639.6620805856,"v":603978.0892398525,"t":1721836800}
{"o":639.6620805856,"h":646.6557400104,"l":639.2075195067,"c":643.3327174831,"v":565538.4253064527,"t":1721840400}
{"o":643.3327174831,"h":643.7634597863,"l":628.6160045764,"c":630.0637783506,"v":585455.7725162872,"t":1721844000}
{"o":630.0637783506,"h":637.8630913395,"l":628.1306629142,"c":631.0446086579,"v":511113.8294672042,"t":1721847600}
{"o":631.0446086579,"h":638.8553116277,"l":631.0446086579,"c":638.0111189086,"v":469365.397802814,"t":1721851200}
{"o":638.0111189086,"h":638.5382841965,"l":622.3839566941,"c":628.6935738282,"v":668895.434971365,"t":1721854800}
{"o":628.6935738282,"h":634.9813043422,"l":627.7084968032,"c":628.280775985,"v":573910.3791119093,"t":1721858400}
{"o":628.280775985,"h":631.2106092036,"l":623.6865358336,"c":630.6472496134,"v":528154.8001209644,"t":1721862000}
{"o":630.6472496134,"h":1359.7690264813,"l":308.9808446428,"c":452.1206710975,"v":470183.3220065339,"t":1721865600}
{"o":452.1206710975,"h":452.1325486175,"l":435.9569889007,"c":443.9637774065,"v":1091550.6311481625,"t":1721869200}
{"o":443.9637774065,"h":443.9747166269,"l":426.3757002901,"c":432.4371771158,"v":894738.5405010383,"t":1721872800}
{"o":432.4371771158,"h":433.2638448482,"l":428.7040408686,"c":431.909609833,"v":498483.122257727,"t":1721876400}
{"o":431.909609833,"h":437.5654231944,"l":429.1097270044,"c":435.6105151652,"v":444782.6121834634,"t":1721880000}
{"o":435.6105151652,"h":437.7824306242,"l":431.1843277039,"c":431.8304183573,"v":358061.4781118094,"t":1721883600}
{"o":431.8304183573,"h":435.444739854,"l":429.8064834923,"c":434.5329051679,"v":374057.0803056028,"t":1721887200}
{"o":434.5329051679,"h":435.7079342096,"l":428.68624648,"c":428.9714386663,"v":398465.9733319906,"t":1721890800}
{"o":428.9714386663,"h":432.892191439,"l":427.1039126987,"c":431.1456585501,"v":452603.4680635822,"t":1721894400}
{"o":431.1456585501,"h":433.5672177673,"l":429.4385503732,"c":430.2706675286,"v":371264.0432102815,"t":1721898000}
{"o":430.2706675286,"h":430.4401865889,"l":423.1684871447,"c":425.2450764547,"v":569753.8054210019,"t":1721901600}
{"o":425.2450764547,"h":428.7333030232,"l":424.5608318414,"c":427.4168574267,"v":490797.9196772393,"t":1721905200}
{"o":427.4168574267,"h":429.9615325086,"l":421.1944843476,"c":424.0262398669,"v":629613.7317287668,"t":1721908800}
{"o":424.0262398669,"h":427.3331969028,"l":421.6495570268,"c":425.6295468598,"v":665025.7718325584,"t":1721912400}
{"o":425.6295468598,"h":434.1329487066,"l":419.7292409247,"c":433.8051227661,"v":840018.9717899874,"t":1721916000}
{"o":433.8051227661,"h":435.6810955342,"l":429.486027365,"c":431.4421563496,"v":665339.2472439761,"t":1721919600}
{"o":431.4421563496,"h":625.8164160826,"l":429.21085606,"c":619.4467049671,"v":692524.7604017422,"t":1721923200}
{"o":619.4467049671,"h":623.1999975252,"l":615.4127494352,"c":617.7766756285,"v":573185.7474609915,"t":1721926800}
{"o":617.7766756285,"h":620.2332426752,"l":606.1332839342,"c":608.164935562,"v":612254.2107483622,"t":1721930400}
{"o":608.164935562,"h":612.3487727778,"l":604.4906422723,"c":610.0157603465,"v":636881.0838845619,"t":1721934000}
{"o":610.0157603465,"h":618.6511304807,"l":600.5800331289,"c":618.6511304807,"v":633522.223777158,"t":1721937600}
{"o":618.6511304807,"h":626.3066813144,"l":615.7103323447,"c":623.6921927685,"v":676807.8197018979,"t":1721941200}
{"o":623.6921927685,"h":626.9732755169,"l":620.9540285408,"c":625.0863722211,"v":494102.4424866871,"t":1721944800}
{"o":625.0863722211,"h":627.2617961301,"l":621.1531001527,"c":623.6573797957,"v":441763.5382384511,"t":1721948400}
{"o":623.6573797957,"h":629.5452492703,"l":622.9963443473,"c":627.490262738,"v":469607.4494248679,"t":1721952000}
{"o":627.490262738,"h":632.2872801847,"l":626.180373113,"c":631.5212180792,"v":511414.3900903363,"t":1721955600}
{"o":631.5212180792,"h":638.8168173413,"l":630.8415017261,"c":637.2663985269,"v":498602.8956890819,"t":1721959200}
{"o":637.2663985269,"h":641.975255143,"l":635.4370606491,"c":637.6271055175,"v":551640.8663456414,"t":1721962800}
{"o":637.6271055175,"h":643.5530165667,"l":637.2615290993,"c":642.8967323384,"v":467603.7974498134,"t":1721966400}
{"o":642.8967323384,"h":644.8556933294,"l":640.1803927014,"c":642.3538529996,"v":435259.5211716992,"t":1721970000}
{"o":642.3538529996,"h":644.86396787,"l":641.4032526072,"c":642.9057341392,"v":369060.8730664167,"t":1721973600}
{"o":642.9057341392,"h":644.8732339706,"l":641.030028314,"c":641.4143560056,"v":348095.9885079908,"t":1721977200}
{"o":641.4143560056,"h":647.0356661861,"l":641.1762892322,"c":646.3810952837,"v":381806.6144381028,"t":1721980800}
{"o":646.3810952837,"h":653.3483987198,"l":646.3810952837,"c":649.5186779845,"v":461601.153591939,"t":1721984400}
{"o":649.5186779845,"h":651.7885411585,"l":646.6611092861,"c":648.013732531,"v":438224.7594550189,"t":1721988000}
{"o":648.013732531,"h":649.5388810964,"l":646.3333388471,"c":648.5359547628,"v":357034.2461849544,"t":1721991600}
{"o":648.5359547628,"h":651.0935469144,"l":608.7253341528,"c":610.0885409715,"v":414058.1487401699,"t":1721995200}
{"o":610.0885409715,"h":627.5660282414,"l":607.6860025509,"c":625.4785217051,"v":539063.3101375969,"t":1721998800}
{"o":625.4785217051,"h":645.9240422143,"l":593.4910483836,"c":599.3841551574,"v":702371.2223370525,"t":1722002400}
{"o":599.3841551574,"h":603.4984422317,"l":598.6254892,"c":601.2681708249,"v":534357.2018021058,"t":1722006000}
{"o":601.2681708249,"h":603.0506456745,"l":598.6236899538,"c":600.110312551,"v":459435.8341750966,"t":1722009600}
{"o":600.110312551,"h":604.9465124619,"l":599.6913652554,"c":602.1698451964,"v":415123.2817542588,"t":1722013200}
{"o":602.1698451964,"h":604.5260411837,"l":601.0559326808,"c":604.4754805879,"v":396042.0828330896,"t":1722016800}
{"o":604.4754805879,"h":606.0904778777,"l":602.2592550968,"c":603.6948223836,"v":422824.4894860972,"t":1722020400}
{"o":603.6948223836,"h":603.9979848687,"l":581.2564127085,"c":582.733631808,"v":382356.8549181041,"t":1722024000}
{"o":582.733631808,"h":789.366247378,"l":476.0568652168,"c":565.9501229695,"v":364221.4041386999,"t":1722027600}
{"o":565.9501229695,"h":569.0983185041,"l":564.81914376,"c":568.815579801,"v":353694.7912357524,"t":1722031200}
{"o":568.815579801,"h":570.1959467738,"l":567.4552430315,"c":568.1229040769,"v":342371.1252125981,"t":1722034800}
{"o":568.1229040769,"h":569.2182507015,"l":564.7034387241,"c":566.352617766,"v":380622.6252445452,"t":1722038400}
{"o":566.352617766,"h":566.486753712,"l":516.4962674206,"c":516.910353467,"v":335736.4054168462,"t":1722042000}
{"o":516.910353467,"h":523.9599366252,"l":515.9166510885,"c":523.2851337035,"v":368658.6712555184,"t":1722045600}
{"o":523.2851337035,"h":526.0715701715,"l":519.2561956175,"c":519.8791795244,"v":380642.5294139648,"t":1722049200}
{"o":519.8791795244,"h":523.560646259,"l":519.3705730063,"c":523.560646259,"v":315718.3752358438,"t":1722052800}
{"o":523.560646259,"h":526.5140818454,"l":522.454581288,"c":522.7162148166,"v":365734.680649174,"t":1722056400}
{"o":522.7162148166,"h":526.2472563709,"l":506.182915999,"c":518.1768193521,"v":331225.1733134589,"t":1722060000}
{"o":518.1768193521,"h":522.2245527597,"l":515.7171630342,"c":521.2107282052,"v":432511.7503241617,"t":1722063600}
{"o":521.2107282052,"h":525.4214990032,"l":521.1643082919,"c":525.0170954797,"v":441972.5276269002,"t":1722067200}
{"o":525.0170954797,"h":525.0665624159,"l":522.324218315,"c":522.7567062188,"v":390741.7593221306,"t":1722070800}
{"o":522.7567062188,"h":523.1694495357,"l":519.6314786635,"c":520.0270179558,"v":350852.8469487907,"t":1722074400}
{"o":520.0270179558,"h":520.3705734581,"l":517.0258839533,"c":520.0038007969,"v":439437.001489364,"t":1722078000}
{"o":520.0038007969,"h":524.0452225287,"l":519.971718889,"c":522.0026224118,"v":418227.1354926965,"t":1722081600}
{"o":522.0026224118,"h":528.0142019887,"l":521.3531891924,"c":525.9255299094,"v":499663.0551022697,"t":1722085200}
{"o":525.9255299094,"h":526.4897832538,"l":517.3048835335,"c":519.5233875141,"v":579047.7289585997,"t":1722088800}
{"o":519.5233875141,"h":520.2819448861,"l":509.2427801422,"c":511.8039232002,"v":646384.6104385632,"t":1722092400}
{"o":511.8039232002,"h":513.9632682776,"l":509.2532478604,"c":509.8475226185,"v":519951.2878179454,"t":1722096000}
{"o":509.8475226185,"h":511.9934374533,"l":506.2272395184,"c":507.1146919162,"v":581785.3074119936,"t":1722099600}
{"o":507.1146919162,"h":512.8779256804,"l":506.6920431401,"c":508.5284497918,"v":493863.1948224773,"t":1722103200}
{"o":508.5284497918,"h":509.4629765516,"l":503.3267220503,"c":509.0660015178,"v":638669.8742620492,"t":1722106800}
{"o":509.0660015178,"h":513.9761767398,"l":499.6847411163,"c":513.484449293,"v":994043.3152162384,"t":1722110400}
{"o":513.484449293,"h":523.6702768592,"l":510.4222140686,"c":521.7060550694,"v":1164812.2799708694,"t":1722114000}
{"o":521.7060550694,"h":523.8238367791,"l":519.7281744809,"c":520.7749200574,"v":888266.4261922039,"t":1722117600}
{"o":520.7749200574,"h":520.7749200574,"l":515.1131469587,"c":515.9759581965,"v":848987.2785389918,"t":1722121200}
{"o":515.9759581965,"h":519.3160568592,"l":511.7886075417,"c":518.5616347591,"v":1338046.8026268762,"t":1722124800}
{"o":518.5616347591,"h":523.4343544561,"l":518.3363967477,"c":520.8373765497,"v":881599.0075719884,"t":1722128400}
{"o":520.8373765497,"h":522.2441727773,"l":518.0168542881,"c":519.0530060073,"v":628206.1517765236,"t":1722132000}
{"o":519.0530060073,"h":519.3435908312,"l":516.1234685673,"c":517.0620181696,"v":622221.1007353646,"t":1722135600}
{"o":517.0620181696,"h":518.4503759151,"l":510.9649807941,"c":511.1079220178,"v":503263.7163294886,"t":1722139200}
{"o":511.1079220178,"h":513.1354867692,"l":507.9799799449,"c":512.2537276316,"v":538636.9622477795,"t":1722142800}
{"o":512.2537276316,"h":512.9373607567,"l":509.4409445184,"c":510.9502155184,"v":474039.5317318254,"t":1722146400}
{"o":510.9502155184,"h":516.127171503,"l":509.6033232118,"c":515.6156229079,"v":522927.8687960661,"t":1722150000}
{"o":515.6156229079,"h":517.3825165874,"l":513.3573350253,"c":515.2980417688,"v":396621.2834026435,"t":1722153600}
{"o":515.2980417688,"h":608.3323606755,"l":514.6913531298,"c":605.3851158711,"v":378849.4438725741,"t":1722157200}
{"o":605.3851158711,"h":609.0155900829,"l":604.7676238696,"c":608.104631522,"v":399147.9429959189,"t":1722160800}
{"o":608.104631522,"h":612.5727264385,"l":607.9845513887,"c":610.6749748257,"v":538795.4017522827,"t":1722164400}
{"o":610.6749748257,"h":614.3853871544,"l":609.070851915,"c":612.5643132971,"v":577994.9231777206,"t":1722168000}
{"o":612.5643132971,"h":615.2212012796,"l":611.5058856176,"c":614.2233332586,"v":519499.4179233019,"t":1722171600}
{"o":614.2233332586,"h":615.1381321316,"l":606.8459305914,"c":608.9609796804,"v":670245.4492781023,"t":1722175200}
{"o":608.9609796804,"h":609.9234963164,"l":605.7597229078,"c":606.7702288408,"v":592300.4422569235,"t":1722178800}
{"o":606.7702288408,"h":609.7580388211,"l":604.5565811512,"c":605.2069984715,"v":512544.0577923513,"t":1722182400}
{"o":605.2069984715,"h":607.5647225308,"l":603.5674977506,"c":606.0060287255,"v":453912.7590850691,"t":1722186000}
{"o":606.0060287255,"h":611.3584188748,"l":605.0146052649,"c":610.1088146722,"v":473563.796125804,"t":1722189600}
{"o":610.1088146722,"h":611.573782601,"l":607.5878028328,"c":608.9547116851,"v":496621.091745391,"t":1722193200}
{"o":608.9547116851,"h":611.010642493,"l":607.7066235996,"c":610.5154113442,"v":499093.2152730222,"t":1722196800}
{"o":610.5154113442,"h":610.9996843944,"l":605.4272804106,"c":608.3138894189,"v":536884.8157127398,"t":1722200400}
{"o":608.3138894189,"h":609.9105174265,"l":602.1373163658,"c":604.5230750973,"v":581821.2474608846,"t":1722204000}
{"o":604.5230750973,"h":610.2742227714,"l":603.3024659089,"c":609.4556712803,"v":416122.4691855763,"t":1722207600}
{"o":609.4556712803,"h":623.4146581602,"l":585.2391912218,"c":601.7992122441,"v":588608.3565635558,"t":1722211200}
{"o":601.7992122441,"h":604.590954396,"l":599.1635189427,"c":600.1208972863,"v":505742.4776352948,"t":1722214800}
{"o":600.1208972863,"h":615.8002001015,"l":599.2232691778,"c":615.1258262136,"v":579475.6231287755,"t":1722218400}
{"o":615.1258262136,"h":618.4340074307,"l":613.1825757033,"c":614.8890846614,"v":538029.1334110354,"t":1722222000}
{"o":614.8890846614,"h":619.6536348623,"l":613.9583723321,"c":619.217763949,"v":451357.5455362746,"t":1722225600}
{"o":619.217763949,"h":620.3998544416,"l":617.0833024559,"c":619.2890490527,"v":500199.8877143016,"t":1722229200}
{"o":619.2890490527,"h":619.8231308628,"l":616.0537200726,"c":616.4603594439,"v":492302.7938555035,"t":1722232800}
{"o":616.4603594439,"h":617.4664759569,"l":611.3954364481,"c":615.1050186309,"v":483662.2412198911,"t":1722236400}
{"o":615.1050186309,"h":615.5073331287,"l":597.6962334006,"c":598.6848077617,"v":374543.4583273834,"t":1722240000}
{"o":598.6848077617,"h":600.2398061679,"l":597.8008133007,"c":599.7954905829,"v":313545.5979350469,"t":1722243600}
{"o":599.7954905829,"h":599.837234558,"l":595.6373579419,"c":596.2994868925,"v":366122.7464210835,"t":1722247200}
{"o":596.2994868925,"h":599.5838660801,"l":594.6939908901,"c":596.3830606627,"v":421031.0112635267,"t":1722250800}
{"o":596.3830606627,"h":603.2897104076,"l":595.7607289086,"c":601.4932022467,"v":526827.8428108897,"t":1722254400}
{"o":601.4932022467,"h":602.3066811568,"l":594.8474040088,"c":595.7640838829,"v":593396.3871468964,"t":1722258000}
{"o":595.7640838829,"h":596.5844680479,"l":583.5801968783,"c":586.2411785454,"v":778764.534982275,"t":1722261600}
{"o":586.2411785454,"h":588.0995075641,"l":579.9878467898,"c":584.3091331286,"v":850156.1197489568,"t":1722265200}
{"o":584.3091331286,"h":585.7626833259,"l":575.362909636,"c":577.2570319237,"v":679560.1288881433,"t":1722268800}
{"o":577.2570319237,"h":584.0972356648,"l":576.1397970795,"c":583.1264009517,"v":555374.9982938173,"t":1722272400}
{"o":583.1264009517,"h":585.4981308996,"l":579.6854200067,"c":580.1211853961,"v":493770.9455006503,"t":1722276000}
{"o":580.1211853961,"h":583.8407356557,"l":578.101379372,"c":583.8233249597,"v":466766.8737033229,"t":1722279600}
{"o":583.8233249597,"h":587.5078690747,"l":580.1301853433,"c":580.5274145218,"v":488503.2410226015,"t":1722283200}
{"o":580.5274145218,"h":580.8374049148,"l":571.7957728087,"c":574.5155965755,"v":526855.7918451331,"t":1722286800}
{"o":574.5155965755,"h":578.5114916129,"l":572.2226389327,"c":572.527328336,"v":522422.1432362493,"t":1722290400}
{"o":572.527328336,"h":573.7811729518,"l":567.4809815071,"c":570.2450383852,"v":573639.6725619603,"t":1722294000}
{"o":570.2450383852,"h":574.1489486341,"l":566.1052553864,"c":571.354061734,"v":606978.4173870787,"t":1722297600}
{"o":571.354061734,"h":573.9264278242,"l":563.2751451806,"c":563.7049284725,"v":494802.1827925794,"t":1722301200}
{"o":563.7049284725,"h":567.5378098344,"l":560.3592335464,"c":565.2358858645,"v":515042.9191648129,"t":1722304800}
{"o":565.2358858645,"h":571.0494255959,"l":563.9829493608,"c":570.5019529166,"v":559176.3811111432,"t":1722308400}
{"o":570.5019529166,"h":574.9286790923,"l":569.3516416249,"c":574.8417675763,"v":465921.9214521948,"t":1722312000}
{"o":574.8417675763,"h":577.1062597007,"l":566.40762682,"c":568.5558913659,"v":544085.1704947911,"t":1722315600}
{"o":568.5558913659,"h":571.4370191002,"l":567.8836362744,"c":570.2676261532,"v":416735.6145222702,"t":1722319200}
{"o":570.2676261532,"h":573.663505443,"l":569.6196747724,"c":569.9328668557,"v":442025.7969647273,"t":1722322800}
{"o":569.9328668557,"h":571.3136432191,"l":565.1839462721,"c":565.6558252542,"v":456957.1521033655,"t":1722326400}
{"o":565.6558252542,"h":568.7469401548,"l":565.576163283,"c":567.2963678776,"v":418850.3707678122,"t":1722330000}
{"o":567.2963678776,"h":567.962693204,"l":563.314224069,"c":564.979863996,"v":488175.911110029,"t":1722333600}
{"o":564.979863996,"h":566.069840355,"l":562.704731019,"c":565.5300983604,"v":373957.3712690096,"t":1722337200}
{"o":565.5300983604,"h":677.5494812426,"l":560.2345195792,"c":618.4597797539,"v":428378.4602384988,"t":1722340800}
{"o":618.4597797539,"h":705.3431534381,"l":611.4539986075,"c":613.4148176962,"v":602205.8887717309,"t":1722344400}
{"o":613.4148176962,"h":621.4079449513,"l":610.5567116693,"c":616.8707832045,"v":769919.7651743572,"t":1722348000}
{"o":616.8707832045,"h":621.3584137773,"l":611.7168047663,"c":618.2880873976,"v":636862.1165152629,"t":1722351600}
{"o":618.2880873976,"h":620.0402866884,"l":614.2740700502,"c":614.3485283059,"v":544669.0011540091,"t":1722355200}
{"o":614.3485283059,"h":614.6757104321,"l":605.088052693,"c":605.9724155576,"v":645587.8810861519,"t":1722358800}
{"o":605.9724155576,"h":609.2261260777,"l":603.5024871754,"c":607.7243406425,"v":566770.1100371996,"t":1722362400}
{"o":607.7243406425,"h":608.6786291305,"l":602.1614200604,"c":607.7364082196,"v":581005.7662255655,"t":1722366000}
{"o":607.7364082196,"h":614.5677382782,"l":599.5872666184,"c":613.8339430442,"v":649659.8486814209,"t":1722369600}
{"o":613.8339430442,"h":614.6699719175,"l":611.3743251791,"c":613.1304014768,"v":441798.3143046672,"t":1722373200}
{"o":613.1304014768,"h":613.4580834009,"l":610.3547429441,"c":612.6341163726,"v":392087.5633851212,"t":1722376800}
{"o":612.6341163726,"h":614.7847671418,"l":610.9109308843,"c":611.9486690874,"v":330851.730723517,"t":1722380400}
{"o":611.9486690874,"h":618.0634741767,"l":608.2888133039,"c":617.4476133115,"v":456791.0337436002,"t":1722384000}
{"o":617.4476133115,"h":620.2113015566,"l":614.1758421055,"c":619.6192682658,"v":394270.0246123626,"t":1722387600}
{"o":619.6192682658,"h":620.6927495684,"l":614.9431493085,"c":616.1140092108,"v":369544.097740059,"t":1722391200}
{"o":616.1140092108,"h":620.004221205,"l":615.5469535738,"c":618.1554406406,"v":398120.7613143545,"t":1722394800}
{"o":618.1554406406,"h":706.6592730833,"l":608.4534427028,"c":699.0382906699,"v":430476.2811690019,"t":1722398400}
{"o":699.0382906699,"h":709.6617853351,"l":695.4399907858,"c":709.0667178077,"v":473069.5066739944,"t":1722402000}
{"o":709.0667178077,"h":716.6712561899,"l":708.2668623217,"c":715.7454910484,"v":477857.7117766294,"t":1722405600}
{"o":715.7454910484,"h":717.3749042841,"l":713.6149373461,"c":714.3782757882,"v":383975.7310451421,"t":1722409200}
{"o":714.3782757882,"h":718.2851434527,"l":711.8786358646,"c":717.6437886124,"v":403681.3626942699,"t":1722412800}
{"o":717.6437886124,"h":719.94049454,"l":714.551549175,"c":716.1463267613,"v":350569.976664212,"t":1722416400}
{"o":716.1463267613,"h":716.5364743531,"l":710.2628748093,"c":710.6071494116,"v":337378.8076934179,"t":1722420000}
{"o":710.6071494116,"h":712.8936895523,"l":707.4668583595,"c":708.7395229383,"v":379821.5228274532,"t":1722423600}
{"o":708.7395229383,"h":711.8133819023,"l":706.5394750775,"c":706.7873224179,"v":365243.3406272533,"t":1722427200}
{"o":706.7873224179,"h":719.0020034657,"l":706.599474835,"c":712.6100924573,"v":449190.7885524322,"t":1722430800}
{"o":712.6100924573,"h":717.0413824077,"l":702.6838924653,"c":704.5413034156,"v":560965.7749288413,"t":1722434400}
{"o":704.5413034156,"h":706.9192039739,"l":701.3661950372,"c":702.330780178,"v":442861.1142934441,"t":1722438000}
{"o":702.330780178,"h":710.0456341492,"l":700.3289201,"c":702.9985884778,"v":448382.803885601,"t":1722441600}
{"o":702.9985884778,"h":712.7017955861,"l":701.293561258,"c":709.7323524773,"v":449289.0519210159,"t":1722445200}
{"o":709.7323524773,"h":710.9990331681,"l":698.0569548017,"c":705.0364677945,"v":596463.5257968123,"t":1722448800}
{"o":705.0364677945,"h":707.9273253259,"l":683.031669925,"c":688.8872477116,"v":911859.3667551593,"t":1722452400}
{"o":688.8872477116,"h":690.034034015,"l":676.5419574676,"c":676.9517822363,"v":721525.2305433039,"t":1722456000}
{"o":676.9517822363,"h":683.392992093,"l":673.699833339,"c":678.419579149,"v":537393.0699021383,"t":1722459600}
{"o":678.419579149,"h":678.419579149,"l":670.5346094992,"c":676.2201556239,"v":466232.3083949059,"t":1722463200}
{"o":676.2201556239,"h":676.6621730966,"l":669.6174411751,"c":670.04157879,"v":380368.1465532794,"t":1722466800}
{"o":670.04157879,"h":674.6488220201,"l":667.7450065976,"c":671.0016937903,"v":462619.2860733618,"t":1722470400}
{"o":671.0016937903,"h":672.6844680448,"l":663.9758431815,"c":667.8398986864,"v":430504.2308977602,"t":1722474000}
{"o":667.8398986864,"h":669.5205055403,"l":660.1055303094,"c":663.4400607524,"v":558747.2536930843,"t":1722477600}
{"o":663.4400607524,"h":663.4402415785,"l":657.226514653,"c":657.9239496917,"v":531411.3279461024,"t":1722481200}
{"o":657.9239496917,"h":659.8248404449,"l":647.6994912512,"c":649.9361203778,"v":520566.7007868801,"t":1722484800}
{"o":649.9361203778,"h":661.2656664951,"l":647.7383716369,"c":659.4579889771,"v":657783.7725359129,"t":1722488400}
{"o":659.4579889771,"h":662.2637101795,"l":656.7933161685,"c":657.2687329572,"v":518022.9397659765,"t":1722492000}
{"o":657.2687329572,"h":661.1086437397,"l":457.1230131622,"c":506.1038571618,"v":379602.7987750897,"t":1722495600}
{"o":506.1038571618,"h":509.568212824,"l":505.7371970707,"c":509.3474575126,"v":326860.6329705733,"t":1722499200}
{"o":509.3474575126,"h":511.1842492364,"l":505.421387055,"c":505.920113615,"v":352136.8012874452,"t":1722502800}
{"o":505.920113615,"h":508.9250279399,"l":505.273253286,"c":508.645747053,"v":293597.0853113148,"t":1722506400}
{"o":508.645747053,"h":511.2090028253,"l":506.7966770459,"c":510.3731994479,"v":342371.6514132781,"t":1722510000}
{"o":510.3731994479,"h":515.7019525827,"l":509.7364958566,"c":514.2710294061,"v":427487.3999670281,"t":1722513600}
{"o":514.2710294061,"h":515.583861079,"l":508.573204584,"c":510.4172639399,"v":405318.4331169045,"t":1722517200}
{"o":510.4172639399,"h":511.4515356962,"l":495.0993233529,"c":495.1851839051,"v":541965.1470346951,"t":1722520800}
{"o":495.1851839051,"h":496.269712017,"l":485.5905119825,"c":489.3648569962,"v":842664.7916302388,"t":1722524400}
{"o":489.3648569962,"h":489.9085918416,"l":482.4638796739,"c":487.9858106148,"v":722667.1138211959,"t":1722528000}
{"o":487.9858106148,"h":488.3431764589,"l":479.9451184001,"c":487.7710710124,"v":524152.2960064475,"t":1722531600}
{"o":487.7710710124,"h":712.2214191014,"l":474.8741377976,"c":593.8908835714,"v":629902.6070590605,"t":1722535200}
{"o":593.8908835714,"h":604.1076579482,"l":593.3939922628,"c":603.1222851137,"v":557210.8174661055,"t":1722538800}
{"o":603.1222851137,"h":613.4261530245,"l":598.5432552184,"c":612.3442376537,"v":537032.1249878078,"t":1722542400}
{"o":612.3442376537,"h":623.0182116436,"l":611.1864023459,"c":617.8214842945,"v":562079.5777829817,"t":1722546000}
{"o":617.8214842945,"h":625.5781816958,"l":617.0174256682,"c":621.9650802949,"v":521821.2325811148,"t":1722549600}
{"o":621.9650802949,"h":640.7241069236,"l":611.0436219919,"c":612.4029979323,"v":410221.205994136,"t":1722553200}
{"o":612.4029979323,"h":620.2180138533,"l":611.1052303556,"c":611.3666749894,"v":406513.3462737708,"t":1722556800}
{"o":611.3666749894,"h":611.3666749894,"l":601.1998456217,"c":601.9406971879,"v":463855.7366232471,"t":1722560400}
{"o":601.9406971879,"h":604.775295969,"l":591.2421163235,"c":597.3498959951,"v":510694.6710404917,"t":1722564000}
{"o":597.3498959951,"h":603.2309801667,"l":594.9296236078,"c":601.3841098719,"v":368585.9194591964,"t":1722567600}
{"o":601.3841098719,"h":647.3675897955,"l":599.3104325594,"c":647.3675897955,"v":318659.6456440691,"t":1722571200}
{"o":647.3675897955,"h":647.6326687347,"l":635.6813774397,"c":636.4281946188,"v":343261.7057371554,"t":1722574800}
{"o":636.4281946188,"h":638.210259673,"l":623.625391802,"c":635.1195219367,"v":426483.3337124622,"t":1722578400}
{"o":635.1195219367,"h":636.6192055518,"l":627.8483569004,"c":632.9511896489,"v":348060.0823503919,"t":1722582000}
{"o":632.9511896489,"h":674.4871669894,"l":628.7111173672,"c":669.8585335835,"v":351447.2732119864,"t":1722585600}
{"o":669.8585335835,"h":674.8854785885,"l":512.3548892198,"c":518.5696314181,"v":402023.9787202635,"t":1722589200}
{"o":518.5696314181,"h":521.7463085111,"l":516.5346835896,"c":520.0788583079,"v":328487.3287853507,"t":1722592800}
{"o":520.0788583079,"h":523.1542752515,"l":519.0027640563,"c":519.9798610496,"v":328644.5611127653,"t":1722596400}
{"o":519.9798610496,"h":523.0539595925,"l":513.6441803268,"c":518.7728365249,"v":586589.7776967062,"t":1722600000}
{"o":518.7728365249,"h":530.2134577977,"l":514.7019966576,"c":525.4958441562,"v":602307.0889580874,"t":1722603600}
{"o":525.4958441562,"h":526.2237275799,"l":492.5203247064,"c":498.9050108432,"v":807423.5146433625,"t":1722607200}
{"o":498.9050108432,"h":500.3697983583,"l":483.6445571092,"c":496.3713126908,"v":1107356.1429464961,"t":1722610800}
{"o":496.3713126908,"h":498.0879691375,"l":488.0646727177,"c":488.5780326818,"v":636095.1700692773,"t":1722614400}
{"o":488.5780326818,"h":513.4031389161,"l":484.1336665623,"c":499.2109616605,"v":510529.4105024826,"t":1722618000}
{"o":499.2109616605,"h":595.7055945224,"l":245.2897909675,"c":540.494155395,"v":482628.4363774019,"t":1722621600}
{"o":540.494155395,"h":541.5390850406,"l":528.6796661386,"c":533.3290318489,"v":615447.3175914482,"t":1722625200}
{"o":533.3290318489,"h":927.4870027771,"l":485.8965677437,"c":599.019897851,"v":641448.1593814387,"t":1722628800}
{"o":599.019897851,"h":605.8748717407,"l":527.0327817345,"c":541.1544008826,"v":864253.3168762666,"t":1722632400}
{"o":541.1544008826,"h":548.8674949017,"l":533.0795907225,"c":541.0532356,"v":700577.4623279992,"t":1722636000}
{"o":541.0532356,"h":544.8339424431,"l":481.1874055649,"c":486.6182113063,"v":484451.341687538,"t":1722639600}
{"o":486.6182113063,"h":563.945111304,"l":293.0348068976,"c":547.4692373246,"v":596291.766535214,"t":1722643200}
{"o":547.4692373246,"h":559.3017241583,"l":538.60190263,"c":557.4319988894,"v":746189.2673893893,"t":1722646800}
{"o":557.4319988894,"h":559.9593859209,"l":551.9229017508,"c":552.112762927,"v":429278.0858602371,"t":1722650400}
{"o":552.112762927,"h":563.303953059,"l":467.0847191163,"c":479.105631426,"v":368998.9984966941,"t":1722654000}
{"o":479.105631426,"h":481.5811142595,"l":462.198636836,"c":475.4011850899,"v":278756.2898305824,"t":1722657600}
{"o":475.4011850899,"h":478.4562565819,"l":473.984835705,"c":476.2415516828,"v":321394.4567530515,"t":1722661200}
{"o":476.2415516828,"h":478.8435544541,"l":471.3744644519,"c":474.8559168339,"v":297826.4956992429,"t":1722664800}
{"o":474.8559168339,"h":477.7749240293,"l":472.0229243042,"c":472.21954529,"v":305608.8587800541,"t":1722668400}
{"o":472.21954529,"h":472.997563716,"l":464.3818148282,"c":468.0670488138,"v":422860.1204984715,"t":1722672000}
{"o":468.0670488138,"h":470.2949108038,"l":461.986650375,"c":470.2949108038,"v":416512.1399711626,"t":1722675600}
{"o":470.2949108038,"h":473.4963905872,"l":468.1634871782,"c":472.5015495733,"v":327043.6089027882,"t":1722679200}
{"o":472.5015495733,"h":475.037059686,"l":471.2799612729,"c":474.5165247443,"v":325097.5913886001,"t":1722682800}
{"o":474.5165247443,"h":478.2232652668,"l":473.052473804,"c":475.3439373812,"v":357089.3415375978,"t":1722686400}
{"o":475.3439373812,"h":540.8847986413,"l":471.2861084971,"c":538.0229169673,"v":325480.9640036098,"t":1722690000}
{"o":538.0229169673,"h":541.1940253871,"l":534.5805491896,"c":535.6217261147,"v":298363.7403449092,"t":1722693600}
{"o":535.6217261147,"h":538.063789604,"l":516.7386200312,"c":517.345839734,"v":583658.0616129652,"t":1722697200}
{"o":517.345839734,"h":522.1709060766,"l":511.7866362127,"c":516.1762813692,"v":878388.1169356762,"t":1722700800}
{"o":516.1762813692,"h":518.528011846,"l":500.1803950218,"c":503.8753048006,"v":778242.3141115867,"t":1722704400}
{"o":503.8753048006,"h":505.6062860724,"l":494.8511008508,"c":501.2634276472,"v":573063.8071273853,"t":1722708000}
{"o":501.2634276472,"h":506.0988047589,"l":496.8653034985,"c":497.1912041567,"v":470072.2684751844,"t":1722711600}
{"o":497.1912041567,"h":560.2431700535,"l":495.808144914,"c":554.1063668384,"v":458786.7940499738,"t":1722715200}
{"o":554.1063668384,"h":1545.5180597625,"l":292.5394576636,"c":559.5735068219,"v":399198.4803269581,"t":1722718800}
{"o":559.5735068219,"h":560.8767102624,"l":556.0302099709,"c":559.6281743241,"v":309653.3910108987,"t":1722722400}
{"o":559.6281743241,"h":868.1633352244,"l":455.0928474578,"c":464.9721227642,"v":301610.9803047254,"t":1722726000}
{"o":464.9721227642,"h":470.4786914966,"l":464.1117630322,"c":470.0842963175,"v":290364.6681823703,"t":1722729600}
{"o":470.0842963175,"h":470.5810646839,"l":462.970682771,"c":470.0061783185,"v":314124.5424230898,"t":1722733200}
{"o":470.0061783185,"h":476.4503462451,"l":469.7572322353,"c":474.5532057715,"v":337671.0327687773,"t":1722736800}
{"o":474.5532057715,"h":475.6430087304,"l":469.8094789079,"c":470.8198343735,"v":272707.9326526615,"t":1722740400}
{"o":470.8198343735,"h":471.2878604403,"l":465.4178164876,"c":465.6401146586,"v":281256.8712071823,"t":1722744000}
{"o":465.6401146586,"h":470.5757797614,"l":465.356600183,"c":467.7604450493,"v":264691.4081647132,"t":1722747600}
{"o":467.7604450493,"h":468.9603122176,"l":465.7932333368,"c":467.8666999092,"v":234419.101872761,"t":1722751200}
{"o":467.8666999092,"h":472.6180135435,"l":453.1753099253,"c":453.9597282214,"v":310846.7781584725,"t":1722754800}
{"o":453.9597282214,"h":459.7447874781,"l":449.9417825376,"c":458.6546969712,"v":357505.3967838045,"t":1722758400}
{"o":458.6546969712,"h":462.8047386716,"l":457.5273612754,"c":462.5308180971,"v":269837.473233417,"t":1722762000}
{"o":462.5308180971,"h":465.1126443454,"l":459.6971143678,"c":464.4473309836,"v":237890.9336945115,"t":1722765600}
{"o":464.4473309836,"h":465.9782717506,"l":461.7835768626,"c":462.7409810517,"v":264783.1783674594,"t":1722769200}
{"o":462.7409810517,"h":467.7668935197,"l":461.554550551,"c":467.1938720237,"v":276614.7922514633,"t":1722772800}
{"o":467.1938720237,"h":467.9111167413,"l":463.1816240714,"c":463.3674307649,"v":308165.7598661509,"t":1722776400}
{"o":463.3674307649,"h":463.9955674342,"l":441.7359467235,"c":444.1191576937,"v":861005.8135560233,"t":1722780000}
{"o":444.1191576937,"h":444.1275287498,"l":434.9072999394,"c":435.2330398061,"v":857295.9447626986,"t":1722783600}
{"o":435.2330398061,"h":440.8630820692,"l":427.8112048403,"c":429.2898204596,"v":772993.0125194831,"t":1722787200}
{"o":429.2898204596,"h":555.9337928794,"l":423.2050683156,"c":552.3637779706,"v":1100750.43466951,"t":1722790800}
{"o":552.3637779706,"h":573.4355817635,"l":550.6424921849,"c":569.3783243629,"v":810908.0228182717,"t":1722794400}
{"o":569.3783243629,"h":587.4402672044,"l":565.8507398914,"c":581.4236864163,"v":737990.2274879052,"t":1722798000}
{"o":581.4236864163,"h":595.0796176513,"l":577.6845945318,"c":584.203784937,"v":525167.1468146495,"t":1722801600}
{"o":584.203784937,"h":1387.3362861455,"l":571.3010019578,"c":573.0075603392,"v":393968.0007923392,"t":1722805200}
{"o":573.0075603392,"h":582.3540353191,"l":570.9677971354,"c":574.4153210791,"v":545071.6930186857,"t":1722808800}
{"o":574.4153210791,"h":574.8568176865,"l":560.387027723,"c":564.4018696988,"v":471376.8739851032,"t":1722812400}
{"o":564.4018696988,"h":568.8128442008,"l":530.1258968973,"c":535.8365707967,"v":1165541.6491101093,"t":1722816000}
{"o":535.8365707967,"h":546.434284954,"l":481.2925815211,"c":534.9574897541,"v":1867290.1740542261,"t":1722819600}
{"o":534.9574897541,"h":536.5279852475,"l":511.9174542165,"c":534.5739747625,"v":1469621.0794465938,"t":1722823200}
{"o":534.5739747625,"h":535.2344302242,"l":514.1962732195,"c":514.696261412,"v":942071.9960723153,"t":1722826800}
{"o":514.696261412,"h":531.608657893,"l":501.1186098805,"c":505.7119009475,"v":975820.6908950182,"t":1722830400}
{"o":505.7119009475,"h":506.6182573464,"l":454.9968327016,"c":482.9303069057,"v":1369478.4514052086,"t":1722834000}
{"o":482.9303069057,"h":488.8240042944,"l":447.0592841513,"c":478.027243687,"v":1733795.9962447078,"t":1722837600}
{"o":478.027243687,"h":507.7717219205,"l":469.5597293722,"c":501.8881512828,"v":1543990.5113626244,"t":1722841200}
{"o":501.8881512828,"h":506.1196119863,"l":487.7372942429,"c":493.6324773343,"v":983488.9890914659,"t":1722844800}
{"o":493.6324773343,"h":499.0282832938,"l":476.000321611,"c":488.7964383483,"v":844542.837481712,"t":1722848400}
{"o":488.7964383483,"h":491.0043671476,"l":461.9944440253,"c":473.7915582939,"v":1237731.0182226277,"t":1722852000}
{"o":473.7915582939,"h":476.7388020257,"l":451.006780939,"c":473.5041062767,"v":1412428.2269591731,"t":1722855600}
{"o":473.5041062767,"h":484.1165037462,"l":452.9480812798,"c":456.6971701145,"v":1671011.1885757698,"t":1722859200}
{"o":456.6971701145,"h":506.9306078869,"l":448.1673781074,"c":501.356331083,"v":1972236.2932901862,"t":1722862800}
{"o":501.356331083,"h":544.497806786,"l":501.1107627319,"c":528.4748666687,"v":1746216.1428551197,"t":1722866400}
{"o":528.4748666687,"h":542.9172141481,"l":518.6892442383,"c":531.5502072995,"v":1485247.0570118511,"t":1722870000}
{"o":531.5502072995,"h":554.3772816042,"l":529.8727867548,"c":535.0789157792,"v":1415136.7950801863,"t":1722873600}
{"o":535.0789157792,"h":551.4121845927,"l":531.7323724424,"c":547.8258823206,"v":873243.1417349662,"t":1722877200}
{"o":547.8258823206,"h":547.9162467239,"l":522.4302960257,"c":523.7887094481,"v":798950.4726948775,"t":1722880800}
{"o":523.7887094481,"h":534.0038834501,"l":516.0433542133,"c":524.7248512563,"v":896709.2634466466,"t":1722884400}
{"o":524.7248512563,"h":540.0283038151,"l":522.9282365692,"c":537.2336531995,"v":705449.532751184,"t":1722888000}
{"o":537.2336531995,"h":550.7442194331,"l":531.2429353328,"c":534.9613333379,"v":790248.4313783536,"t":1722891600}
{"o":534.9613333379,"h":546.6259795865,"l":532.7932026324,"c":539.4875973996,"v":707490.2232900101,"t":1722895200}
{"o":539.4875973996,"h":548.4623608056,"l":525.510012262,"c":528.7559639443,"v":544595.803930232,"t":1722898800}
{"o":528.7559639443,"h":735.7684237737,"l":527.086481234,"c":734.2413624153,"v":1123699.9463181605,"t":1722902400}
{"o":734.2413624153,"h":743.2893458282,"l":725.2462138347,"c":732.9075912908,"v":866118.9217550139,"t":1722906000}
{"o":732.9075912908,"h":746.4484086863,"l":730.948366947,"c":737.2565420549,"v":503765.0421228844,"t":1722909600}
{"o":737.2565420549,"h":739.0625474333,"l":727.1332234866,"c":733.0629596506,"v":445213.7433258849,"t":1722913200}
{"o":733.0629596506,"h":746.7835503738,"l":726.5410970316,"c":745.9904119987,"v":448423.0505543094,"t":1722916800}
{"o":745.9904119987,"h":758.6488522378,"l":736.911351701,"c":757.3275028345,"v":584268.7029974381,"t":1722920400}
{"o":757.3275028345,"h":761.3223941599,"l":747.7327080945,"c":748.3853486996,"v":527375.0328628652,"t":1722924000}
{"o":748.3853486996,"h":753.3851308831,"l":740.2953581655,"c":751.0059395608,"v":423392.6731725645,"t":1722927600}
{"o":751.0059395608,"h":751.6500062959,"l":722.5925978171,"c":727.0360239169,"v":658470.4441209194,"t":1722931200}
{"o":727.0360239169,"h":737.7998025521,"l":721.3609113604,"c":734.2526685269,"v":552947.0557016097,"t":1722934800}
{"o":734.2526685269,"h":739.6534018282,"l":728.6511685479,"c":736.2640207808,"v":422377.7666959875,"t":1722938400}
{"o":736.2640207808,"h":745.5567311913,"l":728.4755602717,"c":737.4503332525,"v":482155.0002725421,"t":1722942000}
{"o":737.4503332525,"h":742.9559944709,"l":727.1090229993,"c":728.3469298905,"v":537996.6814500849,"t":1722945600}
{"o":728.3469298905,"h":742.2727759287,"l":718.9025513207,"c":734.3485486903,"v":792832.5608116756,"t":1722949200}
{"o":734.3485486903,"h":775.2075525065,"l":733.374796269,"c":765.4788998162,"v":1013207.3065263611,"t":1722952800}
{"o":765.4788998162,"h":774.3510981871,"l":757.1194642916,"c":771.0391454211,"v":646096.1859088596,"t":1722956400}
{"o":771.0391454211,"h":782.7785938823,"l":766.7106971497,"c":779.4776534347,"v":709937.58545643,"t":1722960000}
{"o":779.4776534347,"h":789.5341837694,"l":765.8747894808,"c":768.1555364533,"v":573923.7368587125,"t":1722963600}
{"o":768.1555364533,"h":781.64301781,"l":724.0973718072,"c":733.0781904841,"v":524064.8582656704,"t":1722967200}
{"o":733.0781904841,"h":743.3590190166,"l":724.0262639516,"c":734.2482754673,"v":536204.9971835153,"t":1722970800}
{"o":734.2482754673,"h":742.3880730319,"l":727.359214945,"c":738.9796082786,"v":551239.464704043,"t":1722974400}
{"o":738.9796082786,"h":741.2279838114,"l":730.8906049975,"c":738.7529292292,"v":455379.1418723978,"t":1722978000}
{"o":738.7529292292,"h":750.220104676,"l":725.7408491958,"c":728.0571990285,"v":641767.9327938912,"t":1722981600}
{"o":728.0571990285,"h":731.9423143246,"l":718.6037746273,"c":724.20356508,"v":451166.2789250013,"t":1722985200}
{"o":724.20356508,"h":732.5829781036,"l":715.5035627631,"c":726.2189091327,"v":545602.194814575,"t":1722988800}
{"o":726.2189091327,"h":748.3696214571,"l":714.0949440278,"c":747.9756721804,"v":664421.2072040988,"t":1722992400}
{"o":747.9756721804,"h":761.7164123076,"l":741.114250489,"c":749.4199435781,"v":749582.1009059311,"t":1722996000}
{"o":749.4199435781,"h":761.0697981545,"l":747.8381305236,"c":760.6470098418,"v":474743.266187186,"t":1722999600}
{"o":760.6470098418,"h":807.5037300977,"l":724.9886739525,"c":763.7716569781,"v":613352.0794185927,"t":1723003200}
{"o":763.7716569781,"h":771.7260015641,"l":761.5428130403,"c":763.0472436774,"v":467865.6923057766,"t":1723006800}
{"o":763.0472436774,"h":766.8088601751,"l":755.2520116322,"c":756.8372912012,"v":414911.3692855124,"t":1723010400}
{"o":756.8372912012,"h":762.6449639231,"l":749.6501267532,"c":759.0617005233,"v":409349.3070250613,"t":1723014000}
{"o":759.0617005233,"h":768.9167845581,"l":756.5891750336,"c":765.6680316757,"v":426929.7184249875,"t":1723017600}
{"o":765.6680316757,"h":771.0570584577,"l":760.6678119172,"c":761.4208602611,"v":419636.5457651087,"t":1723021200}
{"o":761.4208602611,"h":769.0420786801,"l":758.5343587825,"c":758.9946400225,"v":556515.6481837246,"t":1723024800}
{"o":758.9946400225,"h":760.3174324518,"l":750.4656173755,"c":755.1269852479,"v":505352.2376472576,"t":1723028400}
{"o":755.1269852479,"h":782.6763108201,"l":739.8095739908,"c":751.3954010853,"v":514378.6183964652,"t":1723032000}
{"o":751.3954010853,"h":782.1027891996,"l":741.5187139205,"c":769.2216375092,"v":654518.578966243,"t":1723035600}
{"o":769.2216375092,"h":772.7840994514,"l":739.1277648638,"c":744.2376547841,"v":933168.963935341,"t":1723039200}
{"o":744.2376547841,"h":754.1706187139,"l":740.1753300751,"c":750.8093711044,"v":719985.05531267,"t":1723042800}
{"o":750.8093711044,"h":756.2320656731,"l":741.4057654556,"c":748.1964091487,"v":633336.9366832944,"t":1723046400}
{"o":748.1964091487,"h":750.9229488457,"l":735.2003301222,"c":739.0806080706,"v":575778.916530398,"t":1723050000}
{"o":739.0806080706,"h":740.8594578503,"l":723.0050686974,"c":726.3120194129,"v":679080.7582262987,"t":1723053600}
{"o":726.3120194129,"h":732.9177981082,"l":719.0188802664,"c":724.1652427225,"v":488092.1550038304,"t":1723057200}
{"o":724.1652427225,"h":738.537530578,"l":718.712493999,"c":732.3405435176,"v":653473.3040534315,"t":1723060800}
{"o":732.3405435176,"h":746.7747287034,"l":729.4321892224,"c":741.0684136679,"v":453518.0850202573,"t":1723064400}
{"o":741.0684136679,"h":742.1376708391,"l":720.4426496226,"c":737.8001767955,"v":528270.3215297064,"t":1723068000}
{"o":737.8001767955,"h":742.8971318952,"l":729.5264263369,"c":732.1348922774,"v":345503.0210209818,"t":1723071600}
{"o":732.1348922774,"h":737.9827812915,"l":715.5279768818,"c":729.1571527629,"v":524326.3432391885,"t":1723075200}
{"o":729.1571527629,"h":774.1373537098,"l":725.4914117199,"c":772.9792468194,"v":905385.1594885354,"t":1723078800}
{"o":772.9792468194,"h":852.365503698,"l":772.918528634,"c":810.5860458764,"v":652579.261079099,"t":1723082400}
{"o":810.5860458764,"h":818.2821239993,"l":801.2848975584,"c":801.5552666732,"v":444551.5416773455,"t":1723086000}
{"o":801.5552666732,"h":808.4168362489,"l":792.810195226,"c":794.6426176598,"v":390436.8448275525,"t":1723089600}
{"o":794.6426176598,"h":804.0375606593,"l":794.0963701429,"c":800.7593994987,"v":295087.0172079926,"t":1723093200}
{"o":800.7593994987,"h":810.1709270129,"l":795.3357557773,"c":806.9975387696,"v":330852.3811270797,"t":1723096800}
{"o":806.9975387696,"h":814.3172481602,"l":737.1180553923,"c":737.7994841606,"v":385621.3685732274,"t":1723100400}
{"o":737.7994841606,"h":743.8258734342,"l":736.9306932115,"c":742.9827444575,"v":327299.0765504405,"t":1723104000}
{"o":742.9827444575,"h":747.7302963418,"l":739.1561067918,"c":741.4783765737,"v":337781.1200736884,"t":1723107600}
{"o":741.4783765737,"h":742.7946942513,"l":734.7043176869,"c":739.123389456,"v":376672.6581764172,"t":1723111200}
{"o":739.123389456,"h":744.7033476719,"l":736.7920373562,"c":740.346480728,"v":316515.518482041,"t":1723114800}
{"o":740.346480728,"h":761.1522213352,"l":732.5785623255,"c":747.8620541191,"v":688440.4559511746,"t":1723118400}
{"o":747.8620541191,"h":758.3118003419,"l":733.970671958,"c":739.7519831381,"v":1008924.6315359727,"t":1723122000}
{"o":739.7519831381,"h":770.7589426616,"l":738.7748605147,"c":766.5120900647,"v":928102.5931395048,"t":1723125600}
{"o":766.5120900647,"h":771.822514028,"l":761.2602139166,"c":770.9713648113,"v":673231.1579789629,"t":1723129200}
{"o":770.9713648113,"h":781.7866861412,"l":763.4798460869,"c":763.8803295636,"v":803251.5644403084,"t":1723132800}
{"o":763.8803295636,"h":765.187927473,"l":753.2438817221,"c":753.9555899572,"v":633436.5272540833,"t":1723136400}
{"o":753.9555899572,"h":758.7097079912,"l":751.5403305005,"c":754.1975828537,"v":469714.285785716,"t":1723140000}
{"o":754.1975828537,"h":755.5019785327,"l":745.5135252075,"c":748.1567935049,"v":409853.7248169985,"t":1723143600}
{"o":748.1567935049,"h":751.6060637986,"l":746.1630618209,"c":748.2314040529,"v":355607.4781907595,"t":1723147200}
{"o":748.2314040529,"h":771.751632889,"l":748.0099961443,"c":770.0789704858,"v":486273.9016777956,"t":1723150800}
{"o":770.0789704858,"h":778.8102978049,"l":752.2098290791,"c":775.2992283754,"v":831840.2306636655,"t":1723154400}
{"o":775.2992283754,"h":785.7671832782,"l":770.8097934,"c":783.2189465669,"v":759171.5979696579,"t":1723158000}
{"o":783.2189465669,"h":785.3795172567,"l":771.4695054251,"c":774.3402347013,"v":615470.5120678343,"t":1723161600}
{"o":774.3402347013,"h":777.4642701192,"l":768.734478475,"c":769.9666943571,"v":475516.1242120242,"t":1723165200}
{"o":769.9666943571,"h":772.678762828,"l":760.1178446965,"c":760.4477633648,"v":350333.8047574583,"t":1723168800}
{"o":760.4477633648,"h":769.4360314258,"l":759.9107730665,"c":763.1788021821,"v":309675.8266685245,"t":1723172400}
{"o":763.1788021821,"h":764.0099799912,"l":748.3337774322,"c":749.3759957063,"v":312095.9358329926,"t":1723176000}
{"o":749.3759957063,"h":756.4477835323,"l":746.116586345,"c":754.7570848756,"v":272577.2458714918,"t":1723179600}
{"o":754.7570848756,"h":759.2761994262,"l":749.7853424585,"c":755.4653151475,"v":285287.0505351506,"t":1723183200}
{"o":755.4653151475,"h":763.8640488857,"l":755.3480162429,"c":758.2323550062,"v":295698.2539748398,"t":1723186800}
{"o":758.2323550062,"h":766.7744856715,"l":757.5858473294,"c":765.3484712831,"v":260072.1258334737,"t":1723190400}
{"o":765.3484712831,"h":766.1271053909,"l":753.452589596,"c":756.0973290766,"v":271785.697631653,"t":1723194000}
{"o":756.0973290766,"h":756.6185091212,"l":745.8917252615,"c":749.8678433649,"v":342548.8295137613,"t":1723197600}
{"o":749.8678433649,"h":753.5322316179,"l":746.2713359152,"c":752.0501508261,"v":227556.2627432795,"t":1723201200}
{"o":752.0501508261,"h":752.5522512018,"l":741.6035604962,"c":745.8251579961,"v":316969.7649747916,"t":1723204800}
{"o":745.8251579961,"h":748.4311801088,"l":735.0977915124,"c":745.7676012615,"v":555906.1667759442,"t":1723208400}
{"o":745.7676012615,"h":755.6822059523,"l":726.8830192946,"c":738.3171573834,"v":811881.4617125535,"t":1723212000}
{"o":738.3171573834,"h":741.5291624844,"l":725.4887822348,"c":725.6775147105,"v":424692.3984917663,"t":1723215600}
{"o":725.6775147105,"h":733.403742279,"l":723.2206380268,"c":732.3365066193,"v":399271.3738122701,"t":1723219200}
{"o":732.3365066193,"h":740.840672431,"l":730.2777284874,"c":735.040196512,"v":302141.5137925344,"t":1723222800}
{"o":735.040196512,"h":738.0055194988,"l":728.053280019,"c":736.8886397454,"v":329048.9046591462,"t":1723226400}
{"o":736.8886397454,"h":740.8131506591,"l":733.9094194736,"c":737.7605615793,"v":249287.6971473108,"t":1723230000}
{"o":737.7605615793,"h":742.1165997254,"l":734.5167942813,"c":736.1864438437,"v":345012.4956600206,"t":1723233600}
{"o":736.1864438437,"h":740.9328087388,"l":727.6579635477,"c":740.3869809497,"v":364023.4324843824,"t":1723237200}
{"o":740.3869809497,"h":748.3049581612,"l":731.9665983575,"c":748.1665721087,"v":455330.0650283815,"t":1723240800}
{"o":748.1665721087,"h":755.515333552,"l":739.208685405,"c":750.7268160197,"v":437384.9345736763,"t":1723244400}
{"o":750.7268160197,"h":762.4455525148,"l":742.9335849398,"c":743.8037936838,"v":561160.1811575692,"t":1723248000}
{"o":743.8037936838,"h":751.4860010492,"l":738.5365901678,"c":743.0180658917,"v":329170.3990815691,"t":1723251600}
{"o":743.0180658917,"h":750.2095631681,"l":741.073467074,"c":741.5973262652,"v":285365.1503751228,"t":1723255200}
{"o":741.5973262652,"h":742.8149295944,"l":736.307214189,"c":740.2214693763,"v":284859.8649579692,"t":1723258800}
{"o":740.2214693763,"h":740.8636176949,"l":730.9139790579,"c":737.1673296471,"v":241499.4724579137,"t":1723262400}
{"o":737.1673296471,"h":742.0569380024,"l":734.058512668,"c":739.5014103849,"v":232230.5656576231,"t":1723266000}
{"o":739.5014103849,"h":744.2258214709,"l":738.8948912289,"c":742.2475531033,"v":246960.7539907665,"t":1723269600}
{"o":742.2475531033,"h":746.4736591486,"l":740.465371097,"c":746.4736591486,"v":227696.4192734712,"t":1723273200}
{"o":746.4736591486,"h":748.3537933412,"l":737.8484268399,"c":740.2312774658,"v":273348.8699470989,"t":1723276800}
{"o":740.2312774658,"h":746.9470725114,"l":737.6655756036,"c":743.1646937674,"v":230840.5856914268,"t":1723280400}
{"o":743.1646937674,"h":746.2270902814,"l":740.6966314687,"c":741.4217415878,"v":201068.4494084772,"t":1723284000}
{"o":741.4217415878,"h":744.702260429,"l":739.2287209917,"c":743.7271340742,"v":201682.1790931938,"t":1723287600}
{"o":743.7271340742,"h":747.2142910596,"l":741.5180674603,"c":741.9260825726,"v":213346.4829223844,"t":1723291200}
{"o":741.9260825726,"h":742.2567821541,"l":734.0281446254,"c":734.6728550839,"v":285633.9475381825,"t":1723294800}
{"o":734.6728550839,"h":739.1586040683,"l":733.6940881843,"c":738.2475092634,"v":300405.0097229538,"t":1723298400}
{"o":738.2475092634,"h":744.7690234578,"l":736.8824182609,"c":739.5301604947,"v":288308.9717422773,"t":1723302000}
{"o":739.5301604947,"h":741.2227917145,"l":734.7578713301,"c":737.3235836726,"v":309349.4074836783,"t":1723305600}
{"o":737.3235836726,"h":741.7918830372,"l":735.2958434987,"c":740.9609572793,"v":242333.6093668872,"t":1723309200}
{"o":740.9609572793,"h":744.8998816299,"l":739.66978214,"c":739.7978524819,"v":304721.1048139654,"t":1723312800}
{"o":739.7978524819,"h":746.0204344502,"l":737.4155023802,"c":742.061065744,"v":268336.2840796739,"t":1723316400}
{"o":742.061065744,"h":743.9212542026,"l":512.2786598093,"c":514.4251444654,"v":230933.7627395763,"t":1723320000}
{"o":514.4251444654,"h":1116.3192419539,"l":514.3570432138,"c":780.6589254248,"v":251154.9389918126,"t":1723323600}
{"o":780.6589254248,"h":781.7070215313,"l":614.3093466385,"c":672.5904817078,"v":203436.0453971269,"t":1723327200}
{"o":672.5904817078,"h":672.5904817078,"l":667.8578646998,"c":669.627534128,"v":204227.3151234714,"t":1723330800}
{"o":669.627534128,"h":714.8853141046,"l":667.9689864047,"c":713.3477220879,"v":264189.2480733637,"t":1723334400}
{"o":713.3477220879,"h":715.9705625977,"l":703.1253352632,"c":708.4096286391,"v":222064.7953488253,"t":1723338000}
{"o":708.4096286391,"h":709.8439506128,"l":705.5167501276,"c":706.585364154,"v":192617.6842458688,"t":1723341600}
{"o":706.585364154,"h":716.5060244526,"l":706.5715057162,"c":710.7691235332,"v":301793.7667171078,"t":1723345200}
{"o":710.7691235332,"h":712.1408948585,"l":706.7269373361,"c":707.4978331441,"v":263291.7930212732,"t":1723348800}
{"o":707.4978331441,"h":803.572994397,"l":706.7257795094,"c":801.8983868321,"v":161874.8299313433,"t":1723352400}
{"o":801.8983868321,"h":803.6992035333,"l":799.8230621527,"c":801.9672679059,"v":178007.0480251346,"t":1723356000}
{"o":801.9672679059,"h":808.9057756663,"l":801.9672679059,"c":807.8591636398,"v":198023.6138215238,"t":1723359600}
{"o":807.8591636398,"h":810.5657657084,"l":777.8367852358,"c":778.4672351886,"v":210625.1223763311,"t":1723363200}
{"o":778.4672351886,"h":786.1772014887,"l":772.380105698,"c":774.6978052995,"v":288217.0694904824,"t":1723366800}
{"o":774.6978052995,"h":777.5563563213,"l":771.2067953258,"c":772.1014933788,"v":238467.30704831,"t":1723370400}
{"o":772.1014933788,"h":772.7286243384,"l":761.5643218193,"c":764.8079535348,"v":317574.6945006207,"t":1723374000}
{"o":764.8079535348,"h":765.5292131113,"l":749.0326396069,"c":754.0983885617,"v":347473.3897570859,"t":1723377600}
{"o":754.0983885617,"h":756.1892040934,"l":745.7910438952,"c":754.2711140715,"v":383157.8965238794,"t":1723381200}
{"o":754.2711140715,"h":754.9567687793,"l":739.7197457554,"c":742.8835613742,"v":353666.4730198792,"t":1723384800}
{"o":742.8835613742,"h":743.6646507181,"l":734.2903227343,"c":740.1523964099,"v":464273.0617823029,"t":1723388400}
{"o":740.1523964099,"h":743.0447032675,"l":737.2301471969,"c":740.2503787448,"v":322602.6958652801,"t":1723392000}
{"o":740.2503787448,"h":745.2851580264,"l":735.6371900278,"c":742.0185947595,"v":276845.9439600671,"t":1723395600}
{"o":742.0185947595,"h":742.6318956462,"l":731.080230849,"c":736.4022112234,"v":321980.7566385496,"t":1723399200}
{"o":736.4022112234,"h":736.4022112234,"l":720.3543391185,"c":724.9379158969,"v":471489.2305686257,"t":1723402800}
{"o":724.9379158969,"h":725.6699773755,"l":715.4899873091,"c":716.125237312,"v":543195.4149632979,"t":1723406400}
{"o":716.125237312,"h":718.1245119788,"l":710.36726358,"c":713.8126480447,"v":418579.0328987365,"t":1723410000}
{"o":713.8126480447,"h":718.3782065312,"l":696.8045687176,"c":707.5251747744,"v":521295.4985655944,"t":1723413600}
{"o":707.5251747744,"h":707.6446488947,"l":701.2160263998,"c":704.3916348678,"v":274720.7629612471,"t":1723417200}
{"o":704.3916348678,"h":715.4911180329,"l":702.6429187171,"c":710.2010053612,"v":473404.1741541267,"t":1723420800}
{"o":710.2010053612,"h":717.1731568234,"l":707.8859480064,"c":714.0553906648,"v":346465.5496213973,"t":1723424400}
{"o":714.0553906648,"h":718.74943438,"l":710.2193842995,"c":717.9840483755,"v":249630.2447038023,"t":1723428000}
{"o":717.9840483755,"h":885.4669017068,"l":712.1800263896,"c":874.5218888539,"v":248062.1087788462,"t":1723431600}
{"o":874.5218888539,"h":877.4651957074,"l":871.0386270769,"c":872.1585340625,"v":258654.199917647,"t":1723435200}
{"o":872.1585340625,"h":874.3854721578,"l":640.0602763037,"c":644.3148757238,"v":215669.3451463149,"t":1723438800}
{"o":644.3148757238,"h":646.4519626471,"l":640.3045119123,"c":645.7254345484,"v":251595.3201838415,"t":1723442400}
{"o":645.7254345484,"h":660.5203506093,"l":639.942065976,"c":656.5249562158,"v":537042.271245043,"t":1723446000}
{"o":656.5249562158,"h":665.861865407,"l":649.7237017696,"c":651.8003601691,"v":489050.0835831352,"t":1723449600}
{"o":651.8003601691,"h":706.9844855903,"l":648.5274664756,"c":700.127319206,"v":381794.3323080574,"t":1723453200}
{"o":700.127319206,"h":714.719282388,"l":696.1790839841,"c":714.68780081,"v":384513.4126605657,"t":1723456800}
{"o":714.68780081,"h":731.143978172,"l":713.1515326594,"c":728.6076101349,"v":561297.5316278393,"t":1723460400}
{"o":728.6076101349,"h":886.9099524677,"l":501.7636147709,"c":720.827325186,"v":436687.0529983793,"t":1723464000}
{"o":720.827325186,"h":723.3842957731,"l":640.580489881,"c":642.605804595,"v":529014.5607249507,"t":1723467600}
{"o":642.605804595,"h":670.0757900868,"l":635.417413564,"c":663.9396982499,"v":904353.3081988121,"t":1723471200}
{"o":663.9396982499,"h":668.2684439771,"l":648.1436343824,"c":657.617412181,"v":765023.6321309687,"t":1723474800}
{"o":657.617412181,"h":660.1810812473,"l":649.6349122091,"c":654.8620972025,"v":475714.5252200642,"t":1723478400}
{"o":654.8620972025,"h":663.0641800431,"l":646.313266139,"c":651.4250001627,"v":354244.4383375635,"t":1723482000}
{"o":651.4250001627,"h":656.9688441416,"l":640.5125651662,"c":641.8248678946,"v":475645.9311594023,"t":1723485600}
{"o":641.8248678946,"h":649.1400461272,"l":641.8043911646,"c":645.0619242728,"v":377750.8881392337,"t":1723489200}
{"o":645.0619242728,"h":651.8498843007,"l":642.369794946,"c":643.5831146238,"v":353374.0288108973,"t":1723492800}
{"o":643.5831146238,"h":647.9196400176,"l":636.5456054455,"c":644.0703738102,"v":469628.4288956801,"t":1723496400}
{"o":644.0703738102,"h":649.3747967342,"l":643.1535307088,"c":646.7250679568,"v":299540.2279154685,"t":1723500000}
{"o":646.7250679568,"h":661.770910693,"l":646.552911589,"c":656.5106761334,"v":469112.5284704836,"t":1723503600}
{"o":656.5106761334,"h":900.3308619185,"l":653.4061314129,"c":896.5488564363,"v":599685.0397913849,"t":1723507200}
{"o":896.5488564363,"h":898.5822553183,"l":888.078074311,"c":898.0778421129,"v":402497.2953017434,"t":1723510800}
{"o":898.0778421129,"h":898.0890764275,"l":883.1983421392,"c":890.1877734721,"v":361156.3873542718,"t":1723514400}
{"o":890.1877734721,"h":890.706752459,"l":873.4186842894,"c":878.1039395967,"v":489707.0293514878,"t":1723518000}
{"o":878.1039395967,"h":886.3532952829,"l":873.8896490443,"c":885.4783655578,"v":298243.4976973277,"t":1723521600}
{"o":885.4783655578,"h":892.7214681365,"l":882.0920935446,"c":890.7316535171,"v":239370.4200190219,"t":1723525200}
{"o":890.7316535171,"h":896.998855476,"l":883.5036485967,"c":895.3424060648,"v":250854.5839583043,"t":1723528800}
{"o":895.3424060648,"h":898.5895577094,"l":891.7787064312,"c":891.9692004406,"v":220575.683049038,"t":1723532400}
{"o":891.9692004406,"h":894.5672561034,"l":882.684415227,"c":888.9138229441,"v":298595.4350558223,"t":1723536000}
{"o":888.9138229441,"h":889.5344204581,"l":878.8985080599,"c":883.886740775,"v":304045.0567159523,"t":1723539600}
{"o":883.886740775,"h":886.7926466708,"l":875.4626585198,"c":883.8636794097,"v":302272.4422511017,"t":1723543200}
{"o":883.8636794097,"h":892.9681503483,"l":881.4980152462,"c":891.1729510389,"v":270513.098894283,"t":1723546800}
{"o":891.1729510389,"h":900.3752391031,"l":887.3613092318,"c":893.9561058255,"v":506351.126961778,"t":1723550400}
{"o":893.9561058255,"h":902.415797201,"l":889.9465538811,"c":899.6963762765,"v":397259.4498717036,"t":1723554000}
{"o":899.6963762765,"h":901.9173952291,"l":884.5745601082,"c":895.0283109815,"v":432409.8640650398,"t":1723557600}
{"o":895.0283109815,"h":896.4488961087,"l":631.0397877447,"c":634.7883918217,"v":342003.623725967,"t":1723561200}
{"o":634.7883918217,"h":649.1891058917,"l":633.7563908309,"c":648.8563858729,"v":488451.9401003074,"t":1723564800}
{"o":648.8563858729,"h":650.888577386,"l":640.7486211199,"c":644.1086786069,"v":486892.1869858429,"t":1723568400}
{"o":644.1086786069,"h":644.607866833,"l":636.1827147387,"c":637.3878895235,"v":398185.0375624052,"t":1723572000}
{"o":637.3878895235,"h":638.9806862843,"l":629.5659901419,"c":636.721715649,"v":399584.6944118791,"t":1723575600}
{"o":636.721715649,"h":638.3810799543,"l":633.0738692925,"c":634.046236713,"v":279673.3415796485,"t":1723579200}
{"o":634.046236713,"h":642.460925032,"l":633.4934769075,"c":642.0614475723,"v":317696.5127708953,"t":1723582800}
{"o":642.0614475723,"h":642.4216040407,"l":636.3989379943,"c":639.1578954623,"v":299956.93169856,"t":1723586400}
{"o":639.1578954623,"h":641.0253564686,"l":635.254364657,"c":637.2392916432,"v":265360.3189771445,"t":1723590000}
{"o":637.2392916432,"h":639.8394744691,"l":634.1316076678,"c":634.1778262607,"v":312107.2462394388,"t":1723593600}
{"o":634.1778262607,"h":635.907849402,"l":624.0486999406,"c":625.8643776043,"v":307464.6362274188,"t":1723597200}
{"o":625.8643776043,"h":1029.3278847211,"l":566.657589121,"c":571.6428227767,"v":252697.2947684522,"t":1723600800}
{"o":571.6428227767,"h":661.4393128388,"l":569.9653350087,"c":656.7178105724,"v":289710.8153084797,"t":1723604400}
{"o":656.7178105724,"h":657.5684407557,"l":653.3581359301,"c":654.3181234116,"v":284281.4993050692,"t":1723608000}
{"o":654.3181234116,"h":658.7871214488,"l":653.2538412977,"c":655.0050888458,"v":235237.0698066413,"t":1723611600}
{"o":655.0050888458,"h":725.1536652554,"l":652.1926319724,"c":723.3577072042,"v":236739.1690268209,"t":1723615200}
{"o":723.3577072042,"h":725.747353627,"l":721.2522216389,"c":725.747353627,"v":205878.9194348489,"t":1723618800}
{"o":725.747353627,"h":726.614252706,"l":665.2869692432,"c":668.9681424372,"v":222873.0100709017,"t":1723622400}
{"o":668.9681424372,"h":672.9694944026,"l":668.0691055883,"c":672.1424940034,"v":221319.7461486761,"t":1723626000}
{"o":672.1424940034,"h":695.6508611126,"l":668.5539784572,"c":690.1712321983,"v":271749.0485813072,"t":1723629600}
{"o":690.1712321983,"h":700.1559702131,"l":688.5887409726,"c":695.4901025837,"v":334362.7362754208,"t":1723633200}
{"o":695.4901025837,"h":714.855163613,"l":692.5264245769,"c":704.6288703282,"v":763055.4602581076,"t":1723636800}
{"o":704.6288703282,"h":710.5970063843,"l":689.0490533766,"c":691.5005893998,"v":790650.6573425388,"t":1723640400}
{"o":691.5005893998,"h":693.9415764559,"l":683.0866468076,"c":689.0712579642,"v":735361.7118872239,"t":1723644000}
{"o":689.0712579642,"h":691.9176266812,"l":679.3445777095,"c":689.2685421239,"v":592816.83002012,"t":1723647600}
{"o":689.2685421239,"h":691.6069972338,"l":676.384812506,"c":680.8901497683,"v":654371.7945589782,"t":1723651200}
{"o":680.8901497683,"h":683.3086991061,"l":678.2088707597,"c":679.1165221151,"v":452915.2507312784,"t":1723654800}
{"o":679.1165221151,"h":682.3666161292,"l":675.2589167363,"c":678.7443003456,"v":314551.9520169935,"t":1723658400}
{"o":678.7443003456,"h":679.8505007901,"l":675.4588854932,"c":677.6778522566,"v":302736.4867382921,"t":1723662000}
{"o":677.6778522566,"h":679.6568473039,"l":676.5296735362,"c":677.5205725116,"v":245703.4159279215,"t":1723665600}
{"o":677.5205725116,"h":678.7837649068,"l":674.7085975091,"c":675.7486681424,"v":202049.4074258863,"t":1723669200}
{"o":675.7486681424,"h":707.9418464211,"l":667.4695160593,"c":707.9123759859,"v":334655.5004216272,"t":1723672800}
{"o":707.9123759859,"h":708.1826646523,"l":704.6743991028,"c":704.6743991028,"v":207914.7024261145,"t":1723676400}
{"o":704.6743991028,"h":712.7678755426,"l":687.7265757782,"c":706.8182273996,"v":249848.9645681822,"t":1723680000}
{"o":706.8182273996,"h":709.310807056,"l":703.0685192403,"c":703.8020065517,"v":240348.6929557579,"t":1723683600}
{"o":703.8020065517,"h":708.540204144,"l":698.3014689317,"c":705.5439753639,"v":377812.3434252733,"t":1723687200}
{"o":705.5439753639,"h":708.2367168146,"l":704.5677591079,"c":705.7354152725,"v":233435.4171799276,"t":1723690800}
{"o":705.7354152725,"h":706.6226518497,"l":700.4512507321,"c":705.5854724152,"v":346974.0478407822,"t":1723694400}
{"o":705.5854724152,"h":706.5718958949,"l":695.9469303801,"c":697.401520602,"v":249059.7433627953,"t":1723698000}
{"o":697.401520602,"h":698.5299492966,"l":687.2154319697,"c":692.2206515758,"v":321768.3362038724,"t":1723701600}
{"o":692.2206515758,"h":695.8157874687,"l":688.2044007444,"c":694.7226791871,"v":239043.6340060426,"t":1723705200}
{"o":694.7226791871,"h":698.1597644151,"l":691.0860625054,"c":698.1597644151,"v":229252.0005374638,"t":1723708800}
{"o":698.1597644151,"h":700.0085614654,"l":693.1194098897,"c":693.4444852891,"v":233481.9833678469,"t":1723712400}
{"o":693.4444852891,"h":694.6720553787,"l":689.1304130836,"c":691.0192392264,"v":307973.0991564019,"t":1723716000}
{"o":691.0192392264,"h":699.6620765012,"l":691.0192392264,"c":698.393882197,"v":261376.8192219177,"t":1723719600}
{"o":698.393882197,"h":710.134019052,"l":695.2707159903,"c":696.7507203655,"v":490609.2636705748,"t":1723723200}
{"o":696.7507203655,"h":708.2103660138,"l":693.433830104,"c":707.188003123,"v":453352.8729400881,"t":1723726800}
{"o":707.188003123,"h":714.6261259841,"l":703.1446693286,"c":707.3575939397,"v":432356.6179292105,"t":1723730400}
{"o":707.3575939397,"h":713.6712730382,"l":704.1907921046,"c":712.2018953788,"v":376378.7640638482,"t":1723734000}
{"o":712.2018953788,"h":720.2155725088,"l":709.9480756253,"c":711.7519397881,"v":339120.3535784926,"t":1723737600}
{"o":711.7519397881,"h":711.8941496019,"l":698.6372312639,"c":698.7605215574,"v":358625.1238669393,"t":1723741200}
{"o":698.7605215574,"h":698.8987675211,"l":671.0148323498,"c":676.4670966367,"v":833128.6853978994,"t":1723744800}
{"o":676.4670966367,"h":685.5918582375,"l":670.556528389,"c":683.0142451287,"v":659706.981856306,"t":1723748400}
{"o":683.0142451287,"h":685.5831468786,"l":676.4983368584,"c":685.0493567601,"v":414500.0406964268,"t":1723752000}
{"o":685.0493567601,"h":692.000477301,"l":682.4817196987,"c":692.000477301,"v":535127.0572965679,"t":1723755600}
{"o":692.000477301,"h":707.0258097499,"l":687.6280172318,"c":701.1231032604,"v":491849.4703088053,"t":1723759200}
{"o":701.1231032604,"h":702.9817428125,"l":694.9392941986,"c":695.7312330599,"v":269409.3267102955,"t":1723762800}
{"o":695.7312330599,"h":696.8190115463,"l":691.3544463765,"c":692.2577397904,"v":267087.2768658497,"t":1723766400}
{"o":692.2577397904,"h":695.6562461718,"l":686.4235145749,"c":692.5174828745,"v":239079.3275907771,"t":1723770000}
{"o":692.5174828745,"h":704.4214137886,"l":688.4139967989,"c":698.3899229703,"v":376537.7137502898,"t":1723773600}
{"o":698.3899229703,"h":698.8718947295,"l":691.6494198903,"c":692.6956257672,"v":305004.4677149808,"t":1723777200}
{"o":692.6956257672,"h":695.5236639104,"l":690.6962290376,"c":695.119468034,"v":192383.1769833103,"t":1723780800}
{"o":695.119468034,"h":698.6679884971,"l":693.615211144,"c":697.841796885,"v":210455.8313697536,"t":1723784400}
{"o":697.841796885,"h":706.4690030555,"l":696.8173687565,"c":703.9419083026,"v":256190.9161806819,"t":1723788000}
{"o":703.9419083026,"h":705.7726331421,"l":701.752403787,"c":705.1098901415,"v":198815.3185218101,"t":1723791600}
{"o":705.1098901415,"h":706.8014811068,"l":699.8545231862,"c":701.014261381,"v":240302.3041762762,"t":1723795200}
{"o":701.014261381,"h":704.5500581393,"l":699.9638388158,"c":704.4071445877,"v":202176.3433286303,"t":1723798800}
{"o":704.4071445877,"h":704.4071445877,"l":696.6952398751,"c":700.1327112377,"v":218618.8301155536,"t":1723802400}
{"o":700.1327112377,"h":702.2750389945,"l":692.3347607797,"c":692.7123883514,"v":511300.7437895581,"t":1723806000}
{"o":692.7123883514,"h":695.8992836186,"l":677.4719494923,"c":679.0434683192,"v":482979.7605135218,"t":1723809600}
{"o":679.0434683192,"h":695.6498929686,"l":677.7686812741,"c":684.6041456697,"v":605775.1085977211,"t":1723813200}
{"o":684.6041456697,"h":686.5976315493,"l":671.9161625572,"c":675.1244047217,"v":611777.811088805,"t":1723816800}
{"o":675.1244047217,"h":679.3278409655,"l":605.7607583572,"c":649.4798068238,"v":508277.9057490929,"t":1723820400}
{"o":649.4798068238,"h":658.354919686,"l":647.4423896019,"c":651.7356316061,"v":432309.2251019707,"t":1723824000}
{"o":651.7356316061,"h":658.7358542716,"l":641.3187296585,"c":657.4286172004,"v":436567.1031162327,"t":1723827600}
{"o":657.4286172004,"h":662.298155594,"l":652.4995089173,"c":656.3722053522,"v":404142.832500729,"t":1723831200}
{"o":656.3722053522,"h":666.2666103742,"l":656.3722053522,"c":663.5528445364,"v":377940.204765413,"t":1723834800}
{"o":663.5528445364,"h":668.3897557476,"l":661.6934256692,"c":661.735028815,"v":269537.3798410872,"t":1723838400}
{"o":661.735028815,"h":664.7532079501,"l":657.1643079325,"c":658.8800696439,"v":283308.2643661425,"t":1723842000}
{"o":658.8800696439,"h":660.6623024443,"l":656.8368373779,"c":657.5793340674,"v":223302.9821972017,"t":1723845600}
{"o":657.5793340674,"h":658.0065690463,"l":654.3262038059,"c":654.6106235884,"v":199784.0941518406,"t":1723849200}
{"o":654.6106235884,"h":656.0276546451,"l":648.2254077755,"c":654.4110041753,"v":263391.0481672903,"t":1723852800}
{"o":654.4110041753,"h":659.0900195465,"l":653.2374828792,"c":656.3841571829,"v":199801.3951593961,"t":1723856400}
{"o":656.3841571829,"h":660.8338027471,"l":655.6813497494,"c":657.7442604312,"v":191942.3932586313,"t":1723860000}
{"o":657.7442604312,"h":658.5920707922,"l":650.7613039984,"c":653.8129291387,"v":205356.9667069556,"t":1723863600}
{"o":653.8129291387,"h":656.7753684402,"l":652.9113525736,"c":656.3421395783,"v":167631.053642143,"t":1723867200}
{"o":656.3421395783,"h":657.8390146214,"l":654.5482036462,"c":657.0443516606,"v":166803.0296508198,"t":1723870800}
{"o":657.0443516606,"h":658.2060747268,"l":653.6131355636,"c":654.7116516006,"v":172719.9867041387,"t":1723874400}
{"o":654.7116516006,"h":656.8696152583,"l":652.6394556231,"c":656.8696152583,"v":200227.0784239083,"t":1723878000}
{"o":656.8696152583,"h":657.12320195,"l":654.2488291259,"c":656.9834284539,"v":166125.6678030304,"t":1723881600}
{"o":656.9834284539,"h":659.9736307798,"l":654.855064847,"c":657.3673553382,"v":184968.3857972419,"t":1723885200}
{"o":657.3673553382,"h":658.1579228117,"l":651.8093632722,"c":652.3273043931,"v":187602.8488083993,"t":1723888800}
{"o":652.3273043931,"h":657.0491303501,"l":650.4320311216,"c":655.5243674701,"v":182500.0037260181,"t":1723892400}
{"o":655.5243674701,"h":658.5755775531,"l":654.2432845036,"c":657.7945021923,"v":206054.6017413831,"t":1723896000}
{"o":657.7945021923,"h":663.2123199718,"l":656.8971298105,"c":658.2460868446,"v":283944.5748635314,"t":1723899600}
{"o":658.2460868446,"h":679.4451708372,"l":657.5568533803,"c":679.4267263341,"v":271364.2137496423,"t":1723903200}
{"o":679.4267263341,"h":682.0258201851,"l":674.4584969459,"c":674.8181899179,"v":293157.5347229561,"t":1723906800}
{"o":674.8181899179,"h":680.6380784488,"l":674.613003849,"c":679.7644186777,"v":253072.7289508752,"t":1723910400}
{"o":679.7644186777,"h":682.1157000843,"l":675.8154182186,"c":676.0793746104,"v":210612.7435523907,"t":1723914000}
{"o":676.0793746104,"h":677.1060851862,"l":673.9810734055,"c":676.3663092529,"v":173030.6104554515,"t":1723917600}
{"o":676.3663092529,"h":680.1981939847,"l":675.4212686243,"c":679.1436603791,"v":150467.1535444622,"t":1723921200}
{"o":679.1436603791,"h":680.4059001187,"l":677.6141915135,"c":678.547222915,"v":149024.2632962604,"t":1723924800}
{"o":678.547222915,"h":680.0012439085,"l":676.9906649134,"c":679.8319530826,"v":152193.9431259618,"t":1723928400}
{"o":679.8319530826,"h":682.7434714601,"l":679.8319530826,"c":681.2589159122,"v":225780.6052634044,"t":1723932000}
{"o":681.2589159122,"h":683.3968954501,"l":680.3515520606,"c":683.031293389,"v":175336.2578067102,"t":1723935600}
{"o":683.031293389,"h":688.9304075279,"l":680.4392254699,"c":686.7272754702,"v":239674.8426813464,"t":1723939200}
{"o":686.7272754702,"h":687.3467720757,"l":679.1911267162,"c":679.929976489,"v":328909.6800368673,"t":1723942800}
{"o":679.929976489,"h":723.1424536036,"l":545.6208660502,"c":657.3845310409,"v":262676.3227622209,"t":1723946400}
{"o":657.3845310409,"h":659.3368757954,"l":649.3281279099,"c":649.6720122113,"v":228300.772536424,"t":1723950000}
{"o":649.6720122113,"h":651.5080535825,"l":646.932146283,"c":649.8940570484,"v":198137.8142393677,"t":1723953600}
{"o":649.8940570484,"h":702.8268237703,"l":648.6458627959,"c":699.8340669847,"v":180717.629972701,"t":1723957200}
{"o":699.8340669847,"h":703.0938174112,"l":699.2173922566,"c":702.4411517962,"v":185621.9326616131,"t":1723960800}
{"o":702.4411517962,"h":703.6333489349,"l":700.1303620827,"c":701.6947564184,"v":169823.5758776989,"t":1723964400}
{"o":701.6947564184,"h":703.2948553245,"l":700.279103334,"c":703.2948553245,"v":159333.5817633811,"t":1723968000}
{"o":703.2948553245,"h":709.1990283938,"l":702.6853159441,"c":708.4110103638,"v":185692.3855529027,"t":1723971600}
{"o":708.4110103638,"h":725.6743658551,"l":708.3726100286,"c":713.5901632193,"v":410602.7881806777,"t":1723975200}
{"o":713.5901632193,"h":716.6865489648,"l":711.7330492044,"c":716.6865489648,"v":193046.7507335479,"t":1723978800}
{"o":716.6865489648,"h":725.2741179835,"l":713.6071799001,"c":721.1016630924,"v":281730.1519471255,"t":1723982400}
{"o":721.1016630924,"h":726.938195113,"l":717.6692842252,"c":718.1911245233,"v":239736.9808563516,"t":1723986000}
{"o":718.1911245233,"h":722.8170579416,"l":692.8963113214,"c":693.9690306483,"v":245948.9224858459,"t":1723989600}
{"o":693.9690306483,"h":698.4521271131,"l":692.4446521499,"c":696.8339504477,"v":205418.743344703,"t":1723993200}
{"o":696.8339504477,"h":701.1879741488,"l":695.0767253956,"c":698.6544755195,"v":239424.4815929528,"t":1723996800}
{"o":698.6544755195,"h":699.5016668171,"l":690.4747178352,"c":691.1766325648,"v":276476.3315869023,"t":1724000400}
{"o":691.1766325648,"h":696.4924173034,"l":690.2852572302,"c":696.249746206,"v":228115.1862129092,"t":1724004000}
{"o":696.249746206,"h":700.9046228977,"l":510.8363897744,"c":665.3516119224,"v":200104.8299918784,"t":1724007600}
{"o":665.3516119224,"h":772.7038927326,"l":663.472835107,"c":770.5863386049,"v":197016.4881697852,"t":1724011200}
{"o":770.5863386049,"h":770.9393036387,"l":760.9256430457,"c":762.1146966008,"v":270956.0169460805,"t":1724014800}
{"o":762.1146966008,"h":802.3670805368,"l":716.5880311003,"c":716.7700641059,"v":285897.142766238,"t":1724018400}
{"o":716.7700641059,"h":718.2277868019,"l":704.3756545833,"c":706.1340918893,"v":379333.4446890511,"t":1724022000}
{"o":706.1340918893,"h":711.3343992924,"l":703.182501545,"c":704.2522460007,"v":405980.640760825,"t":1724025600}
{"o":704.2522460007,"h":708.4851266999,"l":701.9713735477,"c":704.4264312664,"v":256692.0610130324,"t":1724029200}
{"o":704.4264312664,"h":708.5299345011,"l":702.0571006011,"c":707.4257590901,"v":189296.6283746667,"t":1724032800}
{"o":707.4257590901,"h":710.886556208,"l":705.8415230322,"c":710.1070062285,"v":203861.395121807,"t":1724036400}
{"o":710.1070062285,"h":711.000685896,"l":706.8916175512,"c":709.7377374419,"v":229542.5247528141,"t":1724040000}
{"o":709.7377374419,"h":710.816568231,"l":650.7568571131,"c":652.2818634671,"v":234809.3108280189,"t":1724043600}
{"o":652.2818634671,"h":658.0609560336,"l":650.5147395626,"c":655.0951539669,"v":254875.512447405,"t":1724047200}
{"o":655.0951539669,"h":688.0548475036,"l":580.4374845834,"c":682.1994908618,"v":184828.0502932548,"t":1724050800}
{"o":682.1994908618,"h":684.9271326152,"l":681.4525376218,"c":683.888129202,"v":204812.3676436503,"t":1724054400}
{"o":683.888129202,"h":687.2709351011,"l":675.4937743425,"c":675.9313907789,"v":234390.8875496381,"t":1724058000}
{"o":675.9313907789,"h":679.145020024,"l":672.9572075144,"c":676.8722720535,"v":297855.0983937904,"t":1724061600}
{"o":676.8722720535,"h":683.0867472875,"l":674.8619380824,"c":682.4863807516,"v":233054.6195376532,"t":1724065200}
{"o":682.4863807516,"h":687.0565135025,"l":680.6673501275,"c":686.4903439899,"v":262523.2546584248,"t":1724068800}
{"o":686.4903439899,"h":693.5497250685,"l":682.7013399464,"c":684.5873062746,"v":398065.1187036546,"t":1724072400}
{"o":684.5873062746,"h":924.5277713999,"l":676.9062646165,"c":688.8631366631,"v":359772.4853786549,"t":1724076000}
{"o":688.8631366631,"h":766.7728811881,"l":674.660601179,"c":763.5919095461,"v":306319.8516242394,"t":1724079600}
{"o":763.5919095461,"h":765.9587909806,"l":758.9607306483,"c":764.9278029574,"v":330370.487589531,"t":1724083200}
{"o":764.9278029574,"h":775.6311674796,"l":759.7149714297,"c":762.556459802,"v":497924.0399353461,"t":1724086800}
{"o":762.556459802,"h":767.391043393,"l":666.5782018377,"c":669.9545677809,"v":324560.5002525045,"t":1724090400}
{"o":669.9545677809,"h":670.3281250421,"l":665.4168709897,"c":667.0704478841,"v":258545.2436079178,"t":1724094000}
{"o":667.0704478841,"h":672.9888652912,"l":666.0475323986,"c":669.098267099,"v":336069.9393565464,"t":1724097600}
{"o":669.098267099,"h":672.2565039397,"l":668.0122772233,"c":670.0211206565,"v":201115.4902659701,"t":1724101200}
{"o":670.0211206565,"h":673.9024078091,"l":666.3991066438,"c":670.2668742424,"v":234801.7132147256,"t":1724104800}
{"o":670.2668742424,"h":674.5258214696,"l":667.0789324276,"c":673.3381781966,"v":276621.2466361855,"t":1724108400}
{"o":673.3381781966,"h":685.7794566605,"l":669.3956058444,"c":683.8126918009,"v":443428.5684465326,"t":1724112000}
{"o":683.8126918009,"h":690.0505687929,"l":677.8208821548,"c":680.4314711601,"v":357291.0157344793,"t":1724115600}
{"o":680.4314711601,"h":681.0478143098,"l":676.2710167943,"c":678.5267915442,"v":259871.7654636345,"t":1724119200}
{"o":678.5267915442,"h":680.4858609886,"l":677.4120828759,"c":679.5878331874,"v":252175.7742753648,"t":1724122800}
{"o":679.5878331874,"h":688.3676722711,"l":678.7234875797,"c":686.3467338954,"v":256783.4952178384,"t":1724126400}
{"o":686.3467338954,"h":694.5241357154,"l":685.7971704139,"c":688.8491957408,"v":385822.0687220622,"t":1724130000}
{"o":688.8491957408,"h":689.584571352,"l":684.9665116476,"c":686.4169920279,"v":206304.6299531233,"t":1724133600}
{"o":686.4169920279,"h":692.3285517316,"l":637.9095094835,"c":660.3202955913,"v":211015.2965604429,"t":1724137200}
{"o":660.3202955913,"h":661.6511613678,"l":653.972026131,"c":654.9071652061,"v":223634.6813666025,"t":1724140800}
{"o":654.9071652061,"h":658.0954404571,"l":654.4565377518,"c":656.376380909,"v":165714.8271289272,"t":1724144400}
{"o":656.376380909,"h":656.9114835185,"l":654.3793095566,"c":654.7435377663,"v":181124.5888775841,"t":1724148000}
{"o":654.7435377663,"h":655.7765351026,"l":650.3562757059,"c":651.2612401531,"v":247420.3052099394,"t":1724151600}
{"o":651.2612401531,"h":654.7424933958,"l":650.8148736406,"c":653.864733585,"v":220462.7735257144,"t":1724155200}
{"o":653.864733585,"h":655.8452992114,"l":649.6287099519,"c":654.1877050605,"v":291935.2028710779,"t":1724158800}
{"o":654.1877050605,"h":654.7336884381,"l":638.0874727444,"c":638.3333542755,"v":493390.8925113332,"t":1724162400}
{"o":638.3333542755,"h":639.5880843659,"l":631.5598378482,"c":636.0599516147,"v":479984.5919516024,"t":1724166000}
{"o":636.0599516147,"h":639.8660451729,"l":634.3796991645,"c":638.5355469808,"v":313715.3330888768,"t":1724169600}
{"o":638.5355469808,"h":642.6316678591,"l":637.9258512367,"c":641.9636823995,"v":243592.5489455799,"t":1724173200}
{"o":641.9636823995,"h":644.9265751364,"l":640.0762631307,"c":642.4724280486,"v":266296.9970637382,"t":1724176800}
{"o":642.4724280486,"h":646.1534040271,"l":641.561055711,"c":644.6684468062,"v":197947.3252939531,"t":1724180400}
{"o":644.6684468062,"h":647.1659071493,"l":642.5063688628,"c":642.5152047875,"v":205603.3516433509,"t":1724184000}
{"o":642.5152047875,"h":642.8181524025,"l":638.2358790493,"c":640.8745172466,"v":188666.7020045144,"t":1724187600}
{"o":640.8745172466,"h":642.9476689587,"l":639.8014845474,"c":641.3891998409,"v":170740.003564021,"t":1724191200}
{"o":641.3891998409,"h":641.9281594947,"l":636.815032005,"c":637.0179125633,"v":155574.2543412579,"t":1724194800}
{"o":637.0179125633,"h":640.149908062,"l":634.813688645,"c":635.0679629177,"v":189357.3314637896,"t":1724198400}
{"o":635.0679629177,"h":638.9661772501,"l":633.9664049527,"c":638.2668793571,"v":231689.2859081534,"t":1724202000}
{"o":638.2668793571,"h":640.7491528998,"l":637.2202162456,"c":639.6892977007,"v":136119.4597298515,"t":1724205600}
{"o":639.6892977007,"h":640.0225376209,"l":635.8379535598,"c":638.3502702974,"v":117454.7725199071,"t":1724209200}
{"o":638.3502702974,"h":639.639306034,"l":636.9230329073,"c":639.1991227203,"v":118311.737242887,"t":1724212800}
{"o":639.1991227203,"h":642.2209091825,"l":638.262247324,"c":641.5960080341,"v":118761.3903801278,"t":1724216400}
{"o":641.5960080341,"h":1034.7699405939,"l":641.1857981077,"c":866.1305877639,"v":148013.4396603325,"t":1724220000}
{"o":866.1305877639,"h":868.9389769214,"l":861.6857662515,"c":865.021261796,"v":163881.9271417019,"t":1724223600}
{"o":865.021261796,"h":867.0047663717,"l":750.8822981616,"c":752.2307746494,"v":174339.5039488855,"t":1724227200}
{"o":752.2307746494,"h":752.8132324257,"l":745.669723147,"c":748.7305141765,"v":155049.7921752891,"t":1724230800}
{"o":748.7305141765,"h":752.8566568508,"l":747.4215675443,"c":751.9529837542,"v":145394.8182038531,"t":1724234400}
{"o":751.9529837542,"h":752.7462960235,"l":747.4215564332,"c":747.8015265462,"v":147905.2918807068,"t":1724238000}
{"o":747.8015265462,"h":750.3565559286,"l":743.5993471222,"c":747.5090772249,"v":156916.0781266927,"t":1724241600}
{"o":747.5090772249,"h":748.9971582007,"l":733.9645485758,"c":747.4437879238,"v":344023.5420015124,"t":1724245200}
{"o":747.4437879238,"h":753.8928722635,"l":610.8394803276,"c":659.251077414,"v":597276.8466477736,"t":1724248800}
{"o":659.251077414,"h":663.5908538197,"l":655.9657199875,"c":661.350643577,"v":378797.2163536851,"t":1724252400}
{"o":661.350643577,"h":666.033318079,"l":658.3231394545,"c":665.7815789693,"v":248123.0238503182,"t":1724256000}
{"o":665.7815789693,"h":690.1573360014,"l":664.3006204231,"c":685.8151891454,"v":241934.2321690525,"t":1724259600}
{"o":685.8151891454,"h":693.6623303683,"l":684.7369094668,"c":691.9833056031,"v":331160.0874813377,"t":1724263200}
{"o":691.9833056031,"h":696.6978656313,"l":689.3164135698,"c":695.5811007983,"v":302994.2563656674,"t":1724266800}
{"o":695.5811007983,"h":700.0433070332,"l":691.3700173939,"c":693.6535444741,"v":335475.564271929,"t":1724270400}
{"o":693.6535444741,"h":697.8784347276,"l":691.6626762203,"c":696.3929683419,"v":283546.6535597511,"t":1724274000}
{"o":696.3929683419,"h":697.5351615423,"l":692.8473285197,"c":693.0059153622,"v":218776.7531043811,"t":1724277600}
{"o":693.0059153622,"h":695.4320665447,"l":689.0328953956,"c":692.3448431551,"v":214916.7575623551,"t":1724281200}
{"o":692.3448431551,"h":694.523810382,"l":690.6481767318,"c":690.8129359275,"v":232744.3745476091,"t":1724284800}
{"o":690.8129359275,"h":694.430804716,"l":679.5310924343,"c":682.5920048421,"v":224838.6880511141,"t":1724288400}
{"o":682.5920048421,"h":712.3967200138,"l":671.4964712875,"c":704.4091328595,"v":238364.6826657567,"t":1724292000}
{"o":704.4091328595,"h":706.3233043118,"l":702.5301141727,"c":705.6831298946,"v":164112.7703244295,"t":1724295600}
{"o":705.6831298946,"h":708.2251666043,"l":649.1931985114,"c":652.6303871303,"v":143559.021355348,"t":1724299200}
{"o":652.6303871303,"h":653.371880873,"l":651.329165982,"c":652.8320777993,"v":124576.9023420644,"t":1724302800}
{"o":652.8320777993,"h":655.5090490998,"l":652.3248983176,"c":655.2474336107,"v":135747.2906365074,"t":1724306400}
{"o":655.2474336107,"h":659.3581295122,"l":653.7578136462,"c":657.877715742,"v":159690.8156530841,"t":1724310000}
{"o":657.877715742,"h":659.270381658,"l":656.3712983894,"c":657.2793379604,"v":158957.9071141001,"t":1724313600}
{"o":657.2793379604,"h":711.4501399689,"l":654.8526357398,"c":709.1088203661,"v":153948.2956110118,"t":1724317200}
{"o":709.1088203661,"h":715.8082011711,"l":708.0869523463,"c":714.6977144674,"v":206774.1929789308,"t":1724320800}
{"o":714.6977144674,"h":718.114993322,"l":712.1394175053,"c":716.9982902927,"v":263203.0939153363,"t":1724324400}
{"o":716.9982902927,"h":718.9417624434,"l":709.3197335393,"c":710.5157618593,"v":434027.7246425626,"t":1724328000}
{"o":710.5157618593,"h":713.5572883686,"l":706.4093390348,"c":709.7210140108,"v":330043.8496399734,"t":1724331600}
{"o":709.7210140108,"h":710.2248404279,"l":705.2405021774,"c":708.3835802328,"v":302227.3156843891,"t":1724335200}
{"o":708.3835802328,"h":712.0292272952,"l":704.602510923,"c":707.503231372,"v":258264.1571933144,"t":1724338800}
{"o":707.503231372,"h":710.8864307619,"l":707.004861407,"c":708.2451995773,"v":239761.6508366387,"t":1724342400}
{"o":708.2451995773,"h":710.807247932,"l":706.5426751358,"c":707.3387011757,"v":195467.8513083713,"t":1724346000}
{"o":707.3387011757,"h":712.1224284711,"l":706.3972531734,"c":709.019549915,"v":167364.5905417576,"t":1724349600}
{"o":709.019549915,"h":710.2553733523,"l":707.3417260977,"c":707.8871113515,"v":186391.5586354339,"t":1724353200}
{"o":707.8871113515,"h":712.0335865307,"l":707.5613694102,"c":711.2700800191,"v":259885.9897029224,"t":1724356800}
{"o":711.2700800191,"h":713.016253397,"l":709.4492125625,"c":711.0451939562,"v":180792.7576860674,"t":1724360400}
{"o":711.0451939562,"h":711.5218108087,"l":709.5959385467,"c":710.3675335963,"v":157633.7336273612,"t":1724364000}
{"o":710.3675335963,"h":711.4844550803,"l":709.4511445379,"c":710.4692096041,"v":165863.5670836927,"t":1724367600}
{"o":710.4692096041,"h":721.3194935986,"l":710.1681429997,"c":716.1870918343,"v":248011.7966125683,"t":1724371200}
{"o":716.1870918343,"h":717.9793622484,"l":713.7384013165,"c":717.8646238203,"v":212945.3380350455,"t":1724374800}
{"o":717.8646238203,"h":722.7154446857,"l":716.9886087415,"c":718.1379973427,"v":241773.999204575,"t":1724378400}
{"o":718.1379973427,"h":719.6140850672,"l":691.0267490973,"c":691.6073158147,"v":173117.5232674325,"t":1724382000}
{"o":691.6073158147,"h":694.3404027482,"l":668.9068537327,"c":669.6929198568,"v":161802.920303718,"t":1724385600}
{"o":669.6929198568,"h":692.9785341886,"l":669.6929198568,"c":690.8058951505,"v":183269.8620593172,"t":1724389200}
{"o":690.8058951505,"h":693.0316567803,"l":688.1387080145,"c":691.4914534428,"v":171911.8642115536,"t":1724392800}
{"o":691.4914534428,"h":692.2086292473,"l":688.6684481852,"c":689.3968290997,"v":159871.1618772426,"t":1724396400}
{"o":689.3968290997,"h":691.0894839641,"l":546.2799451991,"c":664.1003360729,"v":133264.9067972453,"t":1724400000}
{"o":664.1003360729,"h":664.1003360729,"l":659.7513263331,"c":660.2670289986,"v":203524.7984988358,"t":1724403600}
{"o":660.2670289986,"h":662.2662254417,"l":659.8613166468,"c":660.0562382707,"v":133117.7894900051,"t":1724407200}
{"o":660.0562382707,"h":693.3461008444,"l":655.8158553664,"c":688.9274660414,"v":170956.4365997474,"t":1724410800}
{"o":688.9274660414,"h":694.2842385855,"l":674.0360410962,"c":678.608947978,"v":165994.389988697,"t":1724414400}
{"o":678.608947978,"h":690.5010105804,"l":674.6214172065,"c":690.4803620384,"v":215309.3398134449,"t":1724418000}
{"o":690.4803620384,"h":711.5357174937,"l":567.7646646616,"c":616.9123921506,"v":832285.7113853169,"t":1724421600}
{"o":616.9123921506,"h":623.1442640696,"l":520.0605462316,"c":563.1204308329,"v":361570.9499575891,"t":1724425200}
{"o":563.1204308329,"h":566.3655671497,"l":561.9165777131,"c":565.7760276317,"v":260147.8870702085,"t":1724428800}
{"o":565.7760276317,"h":579.4228067137,"l":565.7046070092,"c":578.0628080581,"v":409555.6209097605,"t":1724432400}
{"o":578.0628080581,"h":583.6741465952,"l":575.807493418,"c":578.4935992043,"v":530264.1669588822,"t":1724436000}
{"o":578.4935992043,"h":586.0607240745,"l":578.1906977298,"c":584.148734193,"v":332718.4495624493,"t":1724439600}
{"o":584.148734193,"h":591.5667410909,"l":575.3567951595,"c":580.2368889705,"v":340214.6643005883,"t":1724443200}
{"o":580.2368889705,"h":585.6185671981,"l":579.6526717345,"c":585.1209232127,"v":336797.6754429402,"t":1724446800}
{"o":585.1209232127,"h":592.1115374168,"l":562.7877822502,"c":564.240174812,"v":389107.3616553643,"t":1724450400}
{"o":564.240174812,"h":570.6137092295,"l":564.240174812,"c":569.3548719433,"v":237449.0292087705,"t":1724454000}
{"o":569.3548719433,"h":572.9244292728,"l":565.837548858,"c":568.8665082619,"v":286482.9477492548,"t":1724457600}
{"o":568.8665082619,"h":569.4852053755,"l":564.4166730657,"c":569.4511469178,"v":202745.1779343055,"t":1724461200}
{"o":569.4511469178,"h":574.2534815299,"l":564.1499799462,"c":569.6249891726,"v":187358.7276836038,"t":1724464800}
{"o":569.6249891726,"h":570.6826996943,"l":568.3731416929,"c":569.3033052843,"v":147006.0190595967,"t":1724468400}
{"o":569.3033052843,"h":572.4060003824,"l":568.8632665426,"c":572.1014270427,"v":136279.4729168267,"t":1724472000}
{"o":572.1014270427,"h":577.1337191933,"l":571.7070774827,"c":573.9027916902,"v":209685.5633205023,"t":1724475600}
{"o":573.9027916902,"h":575.3749864266,"l":572.1023446245,"c":572.1164063804,"v":211464.4833220171,"t":1724479200}
{"o":572.1164063804,"h":574.714864345,"l":572.1122820839,"c":574.320411496,"v":135476.9977639663,"t":1724482800}
{"o":574.320411496,"h":578.0046578432,"l":573.2062835367,"c":577.7843668062,"v":206687.6613049912,"t":1724486400}
{"o":577.7843668062,"h":586.710260153,"l":575.540123167,"c":585.1204905596,"v":191216.0519669068,"t":1724490000}
{"o":585.1204905596,"h":589.6421260579,"l":582.8278167058,"c":586.0905557843,"v":276766.7445536252,"t":1724493600}
{"o":586.0905557843,"h":750.4070657185,"l":486.4831408413,"c":605.5114711097,"v":225011.8525175634,"t":1724497200}
{"o":605.5114711097,"h":609.1844532196,"l":604.1147024562,"c":605.3083539586,"v":225035.7696582988,"t":1724500800}
{"o":605.3083539586,"h":607.8188657904,"l":604.7704879115,"c":607.8182976359,"v":262750.43320039,"t":1724504400}
{"o":607.8182976359,"h":610.7474714435,"l":605.3044702035,"c":610.7474714435,"v":260025.4955765832,"t":1724508000}
{"o":610.7474714435,"h":615.142205542,"l":515.0395333695,"c":541.1748355802,"v":289273.9393927061,"t":1724511600}
{"o":541.1748355802,"h":550.4536847991,"l":540.7499651303,"c":547.1010949061,"v":449424.6456691211,"t":1724515200}
{"o":547.1010949061,"h":761.1458142289,"l":544.7565487639,"c":594.5919556881,"v":389410.9750486761,"t":1724518800}
{"o":594.5919556881,"h":599.0913611315,"l":592.0805021774,"c":596.6748981009,"v":328084.0185450536,"t":1724522400}
{"o":596.6748981009,"h":598.718716577,"l":592.7572595189,"c":593.4951261203,"v":233556.846982308,"t":1724526000}
{"o":593.4951261203,"h":595.6235953363,"l":592.1591289114,"c":593.105112548,"v":204983.2077986193,"t":1724529600}
{"o":593.105112548,"h":593.1364869781,"l":575.3603999284,"c":582.1146836645,"v":379872.0351000389,"t":1724533200}
{"o":582.1146836645,"h":589.1989596933,"l":581.9361330241,"c":587.8275929852,"v":300277.84095069,"t":1724536800}
{"o":587.8275929852,"h":594.49555356,"l":587.275571287,"c":593.7536583474,"v":198555.459207336,"t":1724540400}
{"o":593.7536583474,"h":593.9296994718,"l":586.3295929616,"c":587.2170107751,"v":272747.9894445796,"t":1724544000}
{"o":587.2170107751,"h":591.0350428035,"l":581.8102045048,"c":584.7266067812,"v":277541.5586856405,"t":1724547600}
{"o":584.7266067812,"h":587.9285755115,"l":584.4594527797,"c":586.9061463185,"v":159355.0518815079,"t":1724551200}
{"o":586.9061463185,"h":587.3434190059,"l":581.674329551,"c":585.0065175352,"v":206323.3971903379,"t":1724554800}
{"o":585.0065175352,"h":607.3054993616,"l":581.9476519995,"c":607.3054993616,"v":184479.7554025652,"t":1724558400}
{"o":607.3054993616,"h":608.2052366144,"l":605.0693678663,"c":605.5089212138,"v":221226.8148078171,"t":1724562000}
{"o":605.5089212138,"h":606.0385521937,"l":559.2493008363,"c":561.470469804,"v":186061.2982364015,"t":1724565600}
{"o":561.470469804,"h":568.2996087918,"l":520.2562829544,"c":537.1154922183,"v":283050.7626616496,"t":1724569200}
{"o":537.1154922183,"h":541.1031445077,"l":535.9041604869,"c":540.852966294,"v":201539.5037717863,"t":1724572800}
{"o":540.852966294,"h":543.2966303718,"l":539.0483607792,"c":541.7338392987,"v":181668.6142940074,"t":1724576400}
{"o":541.7338392987,"h":541.9539628036,"l":537.8058739274,"c":539.404603755,"v":151550.9827538332,"t":1724580000}
{"o":539.404603755,"h":543.2644268404,"l":525.2686545679,"c":527.1262661505,"v":177517.8047883713,"t":1724583600}
{"o":527.1262661505,"h":529.1362917794,"l":526.0563044093,"c":529.1362917794,"v":137431.5489684368,"t":1724587200}
{"o":529.1362917794,"h":533.1382738615,"l":518.1858986304,"c":520.6512773071,"v":256337.9364382503,"t":1724590800}
{"o":520.6512773071,"h":524.9954050707,"l":520.6199922276,"c":522.6027270879,"v":222240.40495925,"t":1724594400}
{"o":522.6027270879,"h":525.4192139435,"l":521.171610801,"c":523.4603913665,"v":239505.2323792957,"t":1724598000}
{"o":523.4603913665,"h":526.7166183073,"l":502.7521058343,"c":506.1873427774,"v":236283.7381222571,"t":1724601600}
{"o":506.1873427774,"h":508.6149355661,"l":505.2940070695,"c":507.5476610866,"v":190083.2721618972,"t":1724605200}
{"o":507.5476610866,"h":509.1816607696,"l":372.1517700604,"c":492.6487798473,"v":194850.681903975,"t":1724608800}
{"o":492.6487798473,"h":510.6450025658,"l":490.204226541,"c":504.3667301219,"v":181689.3078950295,"t":1724612400}
{"o":504.3667301219,"h":522.8528353756,"l":488.4506008894,"c":489.5248749002,"v":193588.1093863701,"t":1724616000}
{"o":489.5248749002,"h":577.2591877128,"l":475.6732198452,"c":493.0445509491,"v":323277.1853944354,"t":1724619600}
{"o":493.0445509491,"h":495.2102594715,"l":489.4493255199,"c":490.9769566139,"v":244205.4452364027,"t":1724623200}
{"o":490.9769566139,"h":492.9747673356,"l":468.7792131916,"c":478.3626809871,"v":290760.5291870171,"t":1724626800}
{"o":478.3626809871,"h":486.5484974074,"l":455.6707000512,"c":461.2137122639,"v":277910.3594573613,"t":1724630400}
{"o":461.2137122639,"h":461.6928562113,"l":385.4576900842,"c":387.0715441018,"v":203178.1120492292,"t":1724634000}
{"o":387.0715441018,"h":388.8221320687,"l":385.5852072463,"c":388.7776438075,"v":204331.6943286314,"t":1724637600}
{"o":388.7776438075,"h":392.6621354804,"l":388.1331980165,"c":392.5817698494,"v":167032.4342566646,"t":1724641200}
{"o":275.9272405389,"h":278.3604059897,"l":275.7689282934,"c":275.9272405389,"v":776450.9108888266,"t":1717444800}
{"o":275.9272405389,"h":276.6483664327,"l":274.8710328763,"c":275.5834464478,"v":655967.7620763008,"t":1717448400}
{"o":275.5834464478,"h":297.129914808,"l":274.7095121373,"c":296.7693897865,"v":393831.2992177492,"t":1717452000}
{"o":296.7693897865,"h":297.1284916073,"l":295.1139781819,"c":296.0661175173,"v":368126.3172160829,"t":1717455600}
{"o":296.0661175173,"h":297.3579564374,"l":295.0347683677,"c":296.8755311832,"v":412992.7237825663,"t":1717459200}
{"o":296.8755311832,"h":305.8215578611,"l":295.9515551983,"c":305.4129509535,"v":407083.6049819706,"t":1717462800}
{"o":305.4129509535,"h":305.4129509535,"l":303.9233578193,"c":304.6984361114,"v":329051.8776932337,"t":1717466400}
{"o":304.6984361114,"h":305.5135860993,"l":304.2166928921,"c":305.2129686724,"v":322251.9487924653,"t":1717470000}
{"o":305.2129686724,"h":306.3459849918,"l":304.2791392722,"c":304.7267733315,"v":335827.1621892271,"t":1717473600}
{"o":304.7267733315,"h":305.2690102068,"l":303.0294812,"c":303.0294812,"v":305429.3730391289,"t":1717477200}
{"o":303.0294812,"h":306.3886076,"l":287.5720931036,"c":292.608468116,"v":412415.9077649051,"t":1717480800}
{"o":292.608468116,"h":359.344371105,"l":288.331601514,"c":288.331601514,"v":296699.784892425,"t":1717484400}
{"o":288.331601514,"h":289.491816842,"l":287.8737007864,"c":287.9435326501,"v":319671.6446532176,"t":1717488000}
{"o":287.9435326501,"h":288.5264566297,"l":286.0277727388,"c":287.4070718075,"v":315754.3057381992,"t":1717491600}
{"o":287.4070718075,"h":289.137295003,"l":287.0408350946,"c":288.8510046792,"v":304425.8995842778,"t":1717495200}
{"o":288.8510046792,"h":291.012955824,"l":288.2489502189,"c":290.536479853,"v":321558.8145237464,"t":1717498800}
{"o":290.536479853,"h":291.6554734375,"l":290.0734736443,"c":290.9518314233,"v":389315.4819305814,"t":1717502400}
{"o":290.9518314233,"h":292.3967659632,"l":290.2399551926,"c":291.7612498634,"v":543724.3909211396,"t":1717506000}
{"o":291.7612498634,"h":293.5405823952,"l":282.6528097806,"c":283.1735420935,"v":542797.3893916581,"t":1717509600}
{"o":283.1735420935,"h":286.4134656365,"l":282.5693367231,"c":286.4134656365,"v":497862.5707778016,"t":1717513200}
{"o":286.4134656365,"h":289.9723790241,"l":266.2276009451,"c":274.1801476006,"v":672114.7964645284,"t":1717516800}
{"o":274.1801476006,"h":275.0469255046,"l":267.4983573464,"c":270.6415273576,"v":464543.9774078411,"t":1717520400}
{"o":270.6415273576,"h":279.5152627777,"l":270.4251768741,"c":278.7600266037,"v":429718.9147484193,"t":1717524000}
{"o":278.7600266037,"h":278.7600266037,"l":276.2572950614,"c":278.0794565617,"v":487657.8296211933,"t":1717527600}
{"o":278.0794565617,"h":282.6382841356,"l":274.8320078321,"c":276.7109936228,"v":446879.7479914675,"t":1717531200}
{"o":276.7109936228,"h":284.9166016226,"l":276.0757412558,"c":279.2025979618,"v":387577.8563192702,"t":1717534800}
{"o":279.2025979618,"h":281.481411506,"l":279.2025979618,"c":281.3727209904,"v":623095.3019424938,"t":1717538400}
{"o":281.3727209904,"h":284.6944539208,"l":280.8388017553,"c":284.4120700427,"v":403762.4835086641,"t":1717542000}
{"o":284.4120700427,"h":285.7231933852,"l":283.5135288781,"c":284.9960507489,"v":408318.0367730467,"t":1717545600}
{"o":284.9960507489,"h":287.3657400776,"l":284.1247400562,"c":286.6273593599,"v":382637.6471977585,"t":1717549200}
{"o":286.6273593599,"h":289.5851102621,"l":281.3638837264,"c":282.4541803674,"v":514170.0704770718,"t":1717552800}
{"o":282.4541803674,"h":283.077887243,"l":281.0554023506,"c":281.66145956,"v":359043.0779247435,"t":1717556400}
{"o":281.66145956,"h":288.5087648497,"l":280.6056832276,"c":288.0058456037,"v":362508.3684422229,"t":1717560000}
{"o":288.0058456037,"h":293.8048054938,"l":286.8826796614,"c":293.4243688961,"v":383382.5066569566,"t":1717563600}
{"o":293.4243688961,"h":294.7328950792,"l":280.5139362474,"c":281.4667861985,"v":374958.9241106789,"t":1717567200}
{"o":281.4667861985,"h":281.9274858788,"l":271.676277886,"c":275.6548343632,"v":453086.8040392975,"t":1717570800}
{"o":275.6548343632,"h":276.0403429411,"l":274.272860776,"c":275.0656394942,"v":493128.1561823084,"t":1717574400}
{"o":275.0656394942,"h":276.6546415309,"l":274.5954436414,"c":275.6395685899,"v":484822.2527316358,"t":1717578000}
{"o":275.6395685899,"h":276.1971008525,"l":274.1982291862,"c":274.1982291862,"v":459150.9135867233,"t":1717581600}
{"o":274.1982291862,"h":274.9643464614,"l":273.5668141609,"c":274.840329525,"v":436444.912978971,"t":1717585200}
{"o":274.840329525,"h":275.9222965244,"l":273.4492642785,"c":274.8637031765,"v":553367.8559489831,"t":1717588800}
{"o":274.8637031765,"h":288.7208413149,"l":273.6761855727,"c":286.2427048175,"v":727688.2266746816,"t":1717592400}
{"o":286.2427048175,"h":291.2195411182,"l":284.3960683048,"c":290.5546079599,"v":647334.2029094035,"t":1717596000}
{"o":290.5546079599,"h":294.5262206942,"l":290.3890004981,"c":293.8733676164,"v":584454.6221607925,"t":1717599600}
{"o":293.8733676164,"h":305.3739700408,"l":282.7315548159,"c":302.633939831,"v":585720.7444555575,"t":1717603200}
{"o":302.633939831,"h":305.0283617935,"l":296.4959433359,"c":297.8605527611,"v":504327.7192944777,"t":1717606800}
{"o":297.8605527611,"h":300.3045431035,"l":294.4212927341,"c":297.0242398027,"v":542050.4753732855,"t":1717610400}
{"o":297.0242398027,"h":305.9716001128,"l":293.5035884725,"c":294.3459311643,"v":463841.1363367934,"t":1717614000}
{"o":294.3459311643,"h":295.3618617977,"l":291.5631402138,"c":292.7742919123,"v":425058.5773307055,"t":1717617600}
{"o":292.7742919123,"h":293.9287284376,"l":287.686507848,"c":293.2562444982,"v":398608.2572230533,"t":1717621200}
{"o":293.2562444982,"h":297.6452100023,"l":285.4799439773,"c":285.9004514975,"v":413625.2679632615,"t":1717624800}
{"o":285.9004514975,"h":292.3051704362,"l":285.5580989603,"c":292.0335823191,"v":423860.7376391983,"t":1717628400}
{"o":292.0335823191,"h":292.6370282418,"l":285.3438673078,"c":286.2645045807,"v":388994.4550637208,"t":1717632000}
{"o":286.2645045807,"h":287.1387341105,"l":285.4353062855,"c":286.1126704119,"v":385235.0102790852,"t":1717635600}
{"o":286.1126704119,"h":287.4568252104,"l":285.9746950461,"c":287.3472908388,"v":371333.9984438688,"t":1717639200}
{"o":287.3472908388,"h":287.3472908388,"l":286.1562078535,"c":286.5322439714,"v":350171.9309123076,"t":1717642800}
{"o":286.5322439714,"h":287.4320197508,"l":284.1963443265,"c":286.1289496255,"v":426115.2406619705,"t":1717646400}
{"o":286.1289496255,"h":286.1289496255,"l":283.6655335505,"c":283.7518997142,"v":350172.5275404846,"t":1717650000}
{"o":283.7518997142,"h":293.4764472277,"l":282.5003207798,"c":292.4238460563,"v":357840.5377611025,"t":1717653600}
{"o":292.4238460563,"h":293.7530037643,"l":267.6448428523,"c":269.3578246574,"v":450107.4333949531,"t":1717657200}
{"o":269.3578246574,"h":296.1649663673,"l":268.4834466981,"c":295.9577839133,"v":507056.5356952446,"t":1717660800}
{"o":295.9577839133,"h":297.5303129468,"l":295.3010539456,"c":295.8166841338,"v":483209.7187342914,"t":1717664400}
{"o":295.8166841338,"h":295.8319860785,"l":294.4409915912,"c":295.5557615886,"v":508651.6409146105,"t":1717668000}
{"o":295.5557615886,"h":296.1449761876,"l":295.1193203496,"c":296.1449761876,"v":477207.2118830972,"t":1717671600}
{"o":296.1449761876,"h":296.8318554886,"l":292.7988571066,"c":293.4675872042,"v":515203.3596022959,"t":1717675200}
{"o":293.4675872042,"h":294.2128799421,"l":292.6243923205,"c":292.9538965409,"v":494985.4655217276,"t":1717678800}
{"o":292.9538965409,"h":294.0245496921,"l":292.3348250158,"c":294.0086503033,"v":715567.7544500898,"t":1717682400}
{"o":294.0086503033,"h":294.8165156006,"l":293.3878438814,"c":293.5181655449,"v":882959.8692451984,"t":1717686000}
{"o":293.5181655449,"h":293.7399333554,"l":290.8603701383,"c":291.2792684755,"v":720691.8301018709,"t":1717689600}
{"o":291.2792684755,"h":292.5782284256,"l":290.0478068533,"c":291.6291496163,"v":863381.4018612336,"t":1717693200}
{"o":291.6291496163,"h":291.9694680399,"l":289.6345095179,"c":290.3227567032,"v":782682.905654265,"t":1717696800}
{"o":290.3227567032,"h":290.3339645527,"l":285.6320016596,"c":286.9328793746,"v":908723.3786496635,"t":1717700400}
{"o":286.9328793746,"h":296.0468591776,"l":276.0859451221,"c":280.7260235644,"v":810113.0762238838,"t":1717704000}
{"o":280.7260235644,"h":281.3744627117,"l":273.7196155722,"c":274.2501228801,"v":648996.7695470965,"t":1717707600}
{"o":274.2501228801,"h":283.6802679839,"l":268.1639147957,"c":283.4015599799,"v":613220.6406731132,"t":1717711200}
{"o":283.4015599799,"h":286.6303049391,"l":281.4591203398,"c":285.4940748498,"v":682073.1132955892,"t":1717714800}
{"o":285.4940748498,"h":286.2418765873,"l":284.9234963657,"c":285.4738584566,"v":619601.2478449101,"t":1717718400}
{"o":285.4738584566,"h":288.8382136641,"l":284.2256440778,"c":288.4044371982,"v":557097.8905051034,"t":1717722000}
{"o":288.4044371982,"h":289.1596698175,"l":286.5705524164,"c":288.0347298873,"v":584501.0988805,"t":1717725600}
{"o":288.0347298873,"h":289.2565006615,"l":287.7469455032,"c":289.2565006615,"v":495790.6282421274,"t":1717729200}
{"o":289.2565006615,"h":292.2243970946,"l":288.9162356774,"c":291.7422730012,"v":491347.1421586412,"t":1717732800}
{"o":291.7422730012,"h":292.6584358,"l":289.7296752418,"c":290.445352802,"v":466979.5402685073,"t":1717736400}
{"o":290.445352802,"h":293.839561482,"l":289.8159554079,"c":293.517792013,"v":453778.0765635045,"t":1717740000}
{"o":293.517792013,"h":304.184856172,"l":285.5934206433,"c":285.7497912452,"v":539957.1533141222,"t":1717743600}
{"o":285.7497912452,"h":286.3684870808,"l":275.5001090673,"c":275.9532688513,"v":456103.0491623228,"t":1717747200}
{"o":275.9532688513,"h":276.133577026,"l":274.8383558679,"c":275.3164501454,"v":461139.3254994578,"t":1717750800}
{"o":275.3164501454,"h":275.7485476023,"l":274.0155063767,"c":274.873707362,"v":474504.9352047364,"t":1717754400}
{"o":274.873707362,"h":276.2555716275,"l":274.2457438293,"c":275.969400858,"v":549752.3954434464,"t":1717758000}
{"o":275.969400858,"h":290.5264393388,"l":271.3927038499,"c":287.6542767246,"v":958575.7697164669,"t":1717761600}
{"o":287.6542767246,"h":288.8652345637,"l":286.6764024703,"c":288.2055762474,"v":797498.0381722942,"t":1717765200}
{"o":288.2055762474,"h":288.7830373763,"l":286.2178863706,"c":288.2839059098,"v":977039.3579953065,"t":1717768800}
{"o":288.2839059098,"h":288.2839059098,"l":284.7190114556,"c":285.9445741423,"v":992863.041580471,"t":1717772400}
{"o":285.9445741423,"h":286.4481058122,"l":278.9899728343,"c":279.3109067491,"v":1019728.0527218364,"t":1717776000}
{"o":279.3109067491,"h":279.3819498106,"l":273.642558962,"c":274.1029866743,"v":1259423.4526176199,"t":1717779600}
{"o":274.1029866743,"h":274.1029866743,"l":254.5155023608,"c":266.5756366126,"v":2619062.6032583574,"t":1717783200}
{"o":266.5756366126,"h":305.7857100436,"l":265.2013839761,"c":296.1983283264,"v":1098079.3194473435,"t":1717786800}
{"o":296.1983283264,"h":298.0600612846,"l":293.355375193,"c":297.4336154326,"v":879157.1478717009,"t":1717790400}
{"o":297.4336154326,"h":387.3263795686,"l":296.5998601233,"c":359.0515245187,"v":1030784.7888464294,"t":1717794000}
{"o":359.0515245187,"h":360.5284275762,"l":335.4258590123,"c":337.0639599411,"v":1040255.191431368,"t":1717797600}
{"o":337.0639599411,"h":337.4059429399,"l":335.6646857487,"c":335.7647684247,"v":710002.8093823588,"t":1717801200}
{"o":335.7647684247,"h":335.9237796042,"l":334.5577386073,"c":335.0089665805,"v":680575.8657603412,"t":1717804800}
{"o":335.0089665805,"h":337.3435947474,"l":334.8723237042,"c":337.0646764537,"v":524530.605723241,"t":1717808400}
{"o":337.0646764537,"h":337.1054817731,"l":335.2504395694,"c":335.9624021281,"v":431017.4796874554,"t":1717812000}
{"o":335.9624021281,"h":336.8616984799,"l":335.496762512,"c":336.1734306435,"v":387029.8347671117,"t":1717815600}
{"o":336.1734306435,"h":336.5623587596,"l":334.6494484918,"c":334.8655136495,"v":425893.9505593058,"t":1717819200}
{"o":334.8655136495,"h":336.4033363688,"l":333.7911789834,"c":335.6091915219,"v":420133.1426994537,"t":1717822800}
{"o":335.6091915219,"h":336.3481408948,"l":325.7893791891,"c":326.7576958903,"v":509720.1164097334,"t":1717826400}
{"o":326.7576958903,"h":329.1350021054,"l":298.8143873935,"c":300.700904992,"v":377403.8190572162,"t":1717830000}
{"o":300.700904992,"h":300.7441943942,"l":293.6667431929,"c":293.8940545016,"v":387425.4275958266,"t":1717833600}
{"o":293.8940545016,"h":294.0520583575,"l":292.9320671848,"c":293.448734455,"v":436720.204434582,"t":1717837200}
{"o":293.448734455,"h":293.6010151593,"l":291.7317971037,"c":292.7917346868,"v":483020.4487588285,"t":1717840800}
{"o":292.7917346868,"h":303.8892438687,"l":289.3524045981,"c":300.5918385698,"v":566915.6680712041,"t":1717844400}
{"o":300.5918385698,"h":301.192770739,"l":294.9563044066,"c":299.476577667,"v":566000.0255795338,"t":1717848000}
{"o":299.476577667,"h":300.517135458,"l":294.5966622804,"c":300.517135458,"v":767079.2127427877,"t":1717851600}
{"o":300.517135458,"h":302.0235494428,"l":294.8371186189,"c":301.7158620515,"v":525090.6404462983,"t":1717855200}
{"o":301.7158620515,"h":302.2461816774,"l":299.4641959444,"c":300.0331287126,"v":761176.9866334972,"t":1717858800}
{"o":300.0331287126,"h":352.3559792059,"l":288.131927997,"c":349.1912551153,"v":568292.8704528735,"t":1717862400}
{"o":349.1912551153,"h":350.5637035551,"l":344.3548718055,"c":350.4759378243,"v":574218.4537840213,"t":1717866000}
{"o":350.4759378243,"h":352.1823493576,"l":349.5185577587,"c":349.7506136449,"v":914986.8713689964,"t":1717869600}
{"o":349.7506136449,"h":356.7640720516,"l":210.7246279297,"c":307.9212140275,"v":544253.3569816102,"t":1717873200}
{"o":307.9212140275,"h":313.768466851,"l":304.9058254852,"c":307.2504063574,"v":431407.2296628078,"t":1717876800}
{"o":307.2504063574,"h":307.4918263938,"l":303.9651511238,"c":304.281212954,"v":393142.6380918688,"t":1717880400}
{"o":304.281212954,"h":304.5088330101,"l":300.4979567952,"c":302.7285627208,"v":416364.6887044882,"t":1717884000}
{"o":302.7285627208,"h":302.9890949729,"l":298.5686532146,"c":301.5108053126,"v":425831.474131599,"t":1717887600}
{"o":301.5108053126,"h":302.8196153797,"l":301.2309241074,"c":302.1224790606,"v":416780.2392534644,"t":1717891200}
{"o":302.1224790606,"h":303.3001075104,"l":301.7746023937,"c":303.0335128754,"v":378982.3652655115,"t":1717894800}
{"o":303.0335128754,"h":303.0386756821,"l":295.5567120845,"c":300.2546751231,"v":456553.7943490006,"t":1717898400}
{"o":300.2546751231,"h":301.881539871,"l":298.7393722615,"c":301.4093021566,"v":379743.6955845376,"t":1717902000}
{"o":301.4093021566,"h":302.9971990802,"l":301.2562523218,"c":301.9211976376,"v":302244.0055961016,"t":1717905600}
{"o":301.9211976376,"h":304.0474824541,"l":297.6957838186,"c":303.4330376345,"v":398889.8599814618,"t":1717909200}
{"o":303.4330376345,"h":304.5602101978,"l":303.2213342866,"c":304.2374034215,"v":353257.4738673209,"t":1717912800}
{"o":304.2374034215,"h":305.1437296232,"l":292.9333998823,"c":293.1489002206,"v":312553.116296959,"t":1717916400}
{"o":293.1489002206,"h":294.3345542806,"l":292.4077992535,"c":294.0879582729,"v":264901.5143134447,"t":1717920000}
{"o":294.0879582729,"h":294.5902019066,"l":293.4925754316,"c":294.0444956453,"v":281038.323088158,"t":1717923600}
{"o":294.0444956453,"h":294.0518839826,"l":290.7488174763,"c":293.1425409959,"v":317756.6452042312,"t":1717927200}
{"o":293.1425409959,"h":294.300210386,"l":290.0887634301,"c":294.0289652833,"v":315400.2286329214,"t":1717930800}
{"o":294.0289652833,"h":297.847018811,"l":293.4024117903,"c":297.0134665624,"v":461926.9311047287,"t":1717934400}
{"o":297.0134665624,"h":297.4374308838,"l":294.2411331214,"c":295.8592365666,"v":510291.6746364281,"t":1717938000}
{"o":295.8592365666,"h":301.3879456793,"l":295.5526298364,"c":301.2645996861,"v":467921.8129101308,"t":1717941600}
{"o":301.2645996861,"h":302.18905419,"l":300.7099669803,"c":301.9264881408,"v":484506.0024252883,"t":1717945200}
{"o":301.9264881408,"h":302.0428547382,"l":300.5235719189,"c":301.0005414834,"v":447678.8926370709,"t":1717948800}
{"o":301.0005414834,"h":306.1969681871,"l":299.8088130865,"c":305.3617538596,"v":469563.5737914328,"t":1717952400}
{"o":305.3617538596,"h":310.6074376888,"l":301.9090481778,"c":305.3730950659,"v":450578.7790190522,"t":1717956000}
{"o":305.3730950659,"h":306.4827109779,"l":304.7667167851,"c":304.9374880263,"v":553946.1393283851,"t":1717959600}
{"o":304.9374880263,"h":304.9374880263,"l":303.1854677571,"c":303.5637141772,"v":455762.6848288988,"t":1717963200}
{"o":303.5637141772,"h":304.7114890916,"l":303.1370099575,"c":304.3210408594,"v":451286.0045987417,"t":1717966800}
{"o":304.3210408594,"h":305.2460594341,"l":301.7317076479,"c":302.3728711234,"v":387901.5244268168,"t":1717970400}
{"o":302.3728711234,"h":302.822366813,"l":302.0715653822,"c":302.671895825,"v":284457.6655864515,"t":1717974000}
{"o":302.671895825,"h":302.8927588296,"l":299.9027261659,"c":300.8560641107,"v":449738.5816295976,"t":1717977600}
{"o":300.8560641107,"h":302.0330956598,"l":300.1010578104,"c":301.0699308094,"v":322084.9938026667,"t":1717981200}
{"o":301.0699308094,"h":301.8594407702,"l":300.1153129036,"c":300.4935437083,"v":308026.0047837341,"t":1717984800}
{"o":300.4935437083,"h":300.5138807338,"l":298.0524807993,"c":298.4323579338,"v":529350.9823568255,"t":1717988400}
{"o":298.4323579338,"h":299.7131098837,"l":297.4662273966,"c":299.1975093539,"v":366585.3528806388,"t":1717992000}
{"o":299.1975093539,"h":309.2174740422,"l":297.4164640915,"c":301.5681034021,"v":338161.7290081184,"t":1717995600}
{"o":301.5681034021,"h":308.1305820136,"l":299.5014493711,"c":306.5174296648,"v":406765.5533620637,"t":1717999200}
{"o":306.5174296648,"h":306.6663935045,"l":303.1380530145,"c":303.4297876871,"v":370848.0534931708,"t":1718002800}
{"o":303.4297876871,"h":307.6378315191,"l":303.3032576465,"c":306.7153271486,"v":387943.867774848,"t":1718006400}
{"o":306.7153271486,"h":308.4291169425,"l":299.8736178448,"c":302.7420332736,"v":324312.0964860486,"t":1718010000}
{"o":302.7420332736,"h":302.9311621921,"l":301.6854065313,"c":302.2159932151,"v":355280.8700135963,"t":1718013600}
{"o":302.2159932151,"h":340.3667868543,"l":292.4136463736,"c":319.8446636316,"v":391247.4620691318,"t":1718017200}
{"o":319.8446636316,"h":319.9655170649,"l":317.7203556599,"c":317.9643247811,"v":396300.7140951355,"t":1718020800}
{"o":317.9643247811,"h":319.3834870103,"l":316.3975017476,"c":318.7922809968,"v":559326.8056367654,"t":1718024400}
{"o":318.7922809968,"h":320.9688405686,"l":313.1213676482,"c":316.529535746,"v":526048.4762638322,"t":1718028000}
{"o":316.529535746,"h":323.1622913169,"l":316.3432548877,"c":321.6084111711,"v":702161.8765885793,"t":1718031600}
{"o":321.6084111711,"h":322.3957955757,"l":318.5017484909,"c":320.7984182863,"v":655330.4962839956,"t":1718035200}
{"o":320.7984182863,"h":322.1928957571,"l":319.5193729589,"c":322.0501361333,"v":491406.7707491547,"t":1718038800}
{"o":322.0501361333,"h":322.5696565332,"l":319.0801411505,"c":320.6953198088,"v":548415.3669727262,"t":1718042400}
{"o":320.6953198088,"h":320.8527422906,"l":316.965504559,"c":317.5422519564,"v":621146.2070396225,"t":1718046000}
{"o":317.5422519564,"h":318.1641597378,"l":314.9080628931,"c":316.6536101234,"v":625510.74495716,"t":1718049600}
{"o":316.6536101234,"h":317.5221665688,"l":314.6215098726,"c":315.8839398986,"v":562594.4724170119,"t":1718053200}
{"o":315.8839398986,"h":316.0991907269,"l":304.4199326771,"c":305.4842692403,"v":474040.1409070277,"t":1718056800}
{"o":305.4842692403,"h":305.6600857063,"l":303.4486731542,"c":304.9295760835,"v":414786.3623025777,"t":1718060400}
{"o":304.9295760835,"h":306.1204574077,"l":301.2841982656,"c":302.1751843926,"v":456846.1859973595,"t":1718064000}
{"o":302.1751843926,"h":330.7438127427,"l":295.3068536135,"c":323.6608132344,"v":547480.6062374398,"t":1718067600}
{"o":323.6608132344,"h":326.9128065542,"l":320.7797396,"c":324.3199694427,"v":716389.0289658759,"t":1718071200}
{"o":324.3199694427,"h":325.0793941209,"l":322.038409605,"c":323.1248003778,"v":493070.8898239718,"t":1718074800}
{"o":323.1248003778,"h":323.1873662263,"l":315.9866272858,"c":319.7634359039,"v":538673.3425047641,"t":1718078400}
{"o":319.7634359039,"h":320.0555832028,"l":317.8739671232,"c":319.2968198665,"v":403649.5998593163,"t":1718082000}
{"o":319.2968198665,"h":320.3396129633,"l":315.779243376,"c":317.9279887125,"v":420727.7947575729,"t":1718085600}
{"o":317.9279887125,"h":319.21812412,"l":315.8363357835,"c":317.7230999821,"v":401870.6645383353,"t":1718089200}
{"o":317.7230999821,"h":367.1401150189,"l":316.7388119648,"c":365.4749645384,"v":416816.5606472795,"t":1718092800}
{"o":365.4749645384,"h":448.4670068012,"l":362.9948362917,"c":444.3314600682,"v":393150.7401133876,"t":1718096400}
{"o":444.3314600682,"h":455.5328143784,"l":417.7867540359,"c":421.4417910956,"v":422395.3190409805,"t":1718100000}
{"o":421.4417910956,"h":432.5833174366,"l":418.1153690144,"c":429.4987620276,"v":508650.8406814756,"t":1718103600}
{"o":429.4987620276,"h":431.613121626,"l":428.5098147293,"c":429.5574685718,"v":522463.356879503,"t":1718107200}
{"o":429.5574685718,"h":431.2115007233,"l":421.6117093186,"c":422.3888868362,"v":716937.1095398084,"t":1718110800}
{"o":422.3888868362,"h":426.7633127959,"l":337.0210326726,"c":340.0828795296,"v":662055.2366296494,"t":1718114400}
{"o":340.0828795296,"h":385.0467952524,"l":327.5633826806,"c":372.9152460986,"v":957436.4033287838,"t":1718118000}
{"o":372.9152460986,"h":377.985785278,"l":370.8978405714,"c":373.1714954134,"v":674144.0172959341,"t":1718121600}
{"o":373.1714954134,"h":430.482947675,"l":365.7719387667,"c":397.8734931864,"v":542571.268078536,"t":1718125200}
{"o":397.8734931864,"h":402.8168084241,"l":297.2082487516,"c":312.233712998,"v":534652.9791634398,"t":1718128800}
{"o":312.233712998,"h":325.96812458,"l":304.1319126446,"c":309.876826708,"v":575636.32722043,"t":1718132400}
{"o":309.876826708,"h":612.2133562498,"l":295.4440367971,"c":308.0096313932,"v":513617.6651622719,"t":1718136000}
{"o":308.0096313932,"h":310.857258905,"l":306.4488754668,"c":308.806034265,"v":657423.1418874984,"t":1718139600}
{"o":308.806034265,"h":310.2420214197,"l":307.7292573502,"c":309.0950449627,"v":439968.681180168,"t":1718143200}
{"o":309.0950449627,"h":310.5345427778,"l":307.7925413536,"c":308.5873632194,"v":520830.8505385315,"t":1718146800}
{"o":308.5873632194,"h":309.267887842,"l":304.1724284271,"c":306.2905109997,"v":640373.5611638509,"t":1718150400}
{"o":306.2905109997,"h":319.8364911494,"l":298.2766352735,"c":316.781324552,"v":678601.2171923148,"t":1718154000}
{"o":316.781324552,"h":321.9156467092,"l":315.208534519,"c":321.4641752354,"v":508610.1717359883,"t":1718157600}
{"o":321.4641752354,"h":322.8084836506,"l":318.2238675082,"c":322.1128501569,"v":394288.3132691946,"t":1718161200}
{"o":322.1128501569,"h":327.0543388544,"l":321.8956829847,"c":325.5934600772,"v":450093.3151193014,"t":1718164800}
{"o":325.5934600772,"h":325.7780637639,"l":322.9497357868,"c":323.1192956268,"v":379140.4929356507,"t":1718168400}
{"o":323.1192956268,"h":326.3442583193,"l":323.1051198498,"c":324.6525243127,"v":354472.9675119897,"t":1718172000}
{"o":324.6525243127,"h":327.0329793346,"l":324.441904647,"c":326.6642191656,"v":334191.4553080142,"t":1718175600}
{"o":326.6642191656,"h":327.9127171189,"l":325.3674751187,"c":325.6484670927,"v":288073.4032793865,"t":1718179200}
{"o":325.6484670927,"h":328.6710310951,"l":325.0560767942,"c":327.6079046674,"v":396806.9277756051,"t":1718182800}
{"o":327.6079046674,"h":330.7772712998,"l":327.6079046674,"c":328.7869040572,"v":488215.7829427308,"t":1718186400}
{"o":328.7869040572,"h":329.4388720707,"l":326.510321823,"c":326.6428972389,"v":447782.0864959827,"t":1718190000}
{"o":326.6428972389,"h":343.3539933592,"l":326.4203802375,"c":341.912835334,"v":928599.8933828353,"t":1718193600}
{"o":341.912835334,"h":348.1714477164,"l":323.132701071,"c":325.1298998471,"v":783030.0898805506,"t":1718197200}
{"o":325.1298998471,"h":328.1521066728,"l":323.8851043548,"c":326.804940088,"v":659233.7940659029,"t":1718200800}
{"o":326.804940088,"h":335.6126969754,"l":321.9701761205,"c":332.5317261947,"v":620388.8692339465,"t":1718204400}
{"o":332.5317261947,"h":334.5056240318,"l":330.5487243126,"c":332.5229493115,"v":627700.3030637422,"t":1718208000}
{"o":332.5229493115,"h":345.689918606,"l":331.2961119556,"c":344.9077553934,"v":659414.0222491099,"t":1718211600}
{"o":344.9077553934,"h":345.0937752693,"l":336.0582324726,"c":337.1963927687,"v":1055383.573926958,"t":1718215200}
{"o":337.1963927687,"h":342.1841742662,"l":326.2645667243,"c":331.3080018357,"v":1061495.8783105216,"t":1718218800}
{"o":331.3080018357,"h":335.5684964209,"l":329.120345333,"c":334.9214876063,"v":659108.5820328888,"t":1718222400}
{"o":334.9214876063,"h":337.4537584436,"l":333.9586461984,"c":336.4353210436,"v":597308.2228661822,"t":1718226000}
{"o":336.4353210436,"h":354.3526662339,"l":335.4344398224,"c":354.0880254795,"v":474912.8034939669,"t":1718229600}
{"o":354.0880254795,"h":354.2354227968,"l":351.3023802093,"c":353.3087441921,"v":431132.4463939109,"t":1718233200}
{"o":353.3087441921,"h":353.3087441921,"l":348.331887161,"c":352.0210437417,"v":434051.7009073852,"t":1718236800}
{"o":352.0210437417,"h":353.7590758166,"l":347.7828372987,"c":348.09616531,"v":451947.2525936241,"t":1718240400}
{"o":348.09616531,"h":349.8521170287,"l":342.2792325343,"c":345.5847799562,"v":528324.6476945952,"t":1718244000}
{"o":345.5847799562,"h":345.6029632157,"l":340.3983632784,"c":344.8744011975,"v":711082.005136314,"t":1718247600}
{"o":344.8744011975,"h":347.9725663144,"l":344.1892871678,"c":346.2029929384,"v":430122.893293756,"t":1718251200}
{"o":346.2029929384,"h":347.4592106173,"l":346.1302980897,"c":346.8613950659,"v":425895.9664005161,"t":1718254800}
{"o":346.8613950659,"h":353.6183202691,"l":341.4603923942,"c":350.5285980982,"v":823229.302637103,"t":1718258400}
{"o":350.5285980982,"h":352.3337649066,"l":346.0234325945,"c":352.1526177398,"v":591801.4022756175,"t":1718262000}
{"o":352.1526177398,"h":654.5171475249,"l":350.8818906079,"c":381.0178834636,"v":430789.7097169713,"t":1718265600}
{"o":381.0178834636,"h":381.2415620917,"l":375.1876539484,"c":378.9995164507,"v":456534.8624592729,"t":1718269200}
{"o":378.9995164507,"h":381.5775474146,"l":376.386329159,"c":380.3614504991,"v":452516.0250752283,"t":1718272800}
{"o":380.3614504991,"h":381.095258842,"l":374.2103724105,"c":375.312011722,"v":418203.43501603,"t":1718276400}
{"o":375.312011722,"h":381.4830558264,"l":374.7416317237,"c":376.2335481296,"v":637278.5802218659,"t":1718280000}
{"o":376.2335481296,"h":380.8200347943,"l":374.4133338622,"c":376.5804429731,"v":617770.478950717,"t":1718283600}
{"o":376.5804429731,"h":377.3829897522,"l":368.3359868104,"c":374.1664038933,"v":746101.10492288,"t":1718287200}
{"o":374.1664038933,"h":374.6013769711,"l":366.5256883599,"c":368.3124473349,"v":848268.7057699562,"t":1718290800}
{"o":368.3124473349,"h":371.0912096619,"l":365.6219634018,"c":370.2140689682,"v":796958.6137047173,"t":1718294400}
{"o":370.2140689682,"h":389.3133095988,"l":368.4122225107,"c":389.1343830487,"v":535838.5439901659,"t":1718298000}
{"o":389.1343830487,"h":390.7482426799,"l":379.6532763771,"c":383.9055134228,"v":456520.9042067722,"t":1718301600}
{"o":383.9055134228,"h":384.0820726163,"l":379.0734215085,"c":381.103792303,"v":526928.2864123754,"t":1718305200}
{"o":381.103792303,"h":382.4415421668,"l":377.4803136044,"c":378.7475193857,"v":580065.4941765735,"t":1718308800}
{"o":378.7475193857,"h":380.9370645364,"l":371.4530804131,"c":380.9047531066,"v":453832.9639756206,"t":1718312400}
{"o":380.9047531066,"h":381.8365390068,"l":377.8005870274,"c":381.2912653229,"v":422046.7730505,"t":1718316000}
{"o":381.2912653229,"h":381.2912653229,"l":377.9069870669,"c":378.9026885002,"v":341636.3199564346,"t":1718319600}
{"o":378.9026885002,"h":381.3785926892,"l":376.5669713014,"c":378.4804656765,"v":484034.2261700728,"t":1718323200}
{"o":378.4804656765,"h":380.8890726801,"l":372.6850775176,"c":380.8516456352,"v":523414.3363049355,"t":1718326800}
{"o":380.8516456352,"h":382.0876998779,"l":364.4067526113,"c":366.2089844226,"v":406517.3949274268,"t":1718330400}
{"o":366.2089844226,"h":366.6102112908,"l":363.1734523609,"c":364.6493091298,"v":414207.914060939,"t":1718334000}
{"o":364.6493091298,"h":366.1746369803,"l":363.4159288815,"c":363.5966836485,"v":391583.3808948586,"t":1718337600}
{"o":363.5966836485,"h":368.5921103254,"l":362.9176937592,"c":367.5561646355,"v":454056.5399055462,"t":1718341200}
{"o":367.5561646355,"h":367.9410092721,"l":363.4724569304,"c":365.7012050811,"v":353372.3391175678,"t":1718344800}
{"o":365.7012050811,"h":372.3601990146,"l":363.4341449887,"c":370.9369308547,"v":328546.7162484227,"t":1718348400}
{"o":370.9369308547,"h":374.1817856989,"l":370.3226451721,"c":372.9763169648,"v":363216.9703337303,"t":1718352000}
{"o":372.9763169648,"h":372.9852553505,"l":369.4494190121,"c":371.3186824935,"v":342527.0809909964,"t":1718355600}
{"o":371.3186824935,"h":372.8699503221,"l":370.53033568,"c":371.4795754821,"v":328468.9031575348,"t":1718359200}
{"o":371.4795754821,"h":372.5718757978,"l":369.498258529,"c":372.0427894244,"v":369824.7454739177,"t":1718362800}
{"o":372.0427894244,"h":374.4108075053,"l":371.3831480539,"c":372.5177591927,"v":474972.1586510743,"t":1718366400}
{"o":372.5177591927,"h":383.0503533168,"l":371.1060522046,"c":381.0281504004,"v":463961.1559264541,"t":1718370000}
{"o":381.0281504004,"h":381.2473862583,"l":370.2935441158,"c":373.5441164571,"v":633571.6298696701,"t":1718373600}
{"o":373.5441164571,"h":375.5756145247,"l":365.5078360099,"c":370.3550448089,"v":668720.793519525,"t":1718377200}
{"o":370.3550448089,"h":371.0336104719,"l":354.6717441439,"c":364.3858882809,"v":1130373.8071625161,"t":1718380800}
{"o":364.3858882809,"h":367.5669148559,"l":359.3571230008,"c":364.7957255046,"v":671232.5560171433,"t":1718384400}
{"o":364.7957255046,"h":365.1138334315,"l":359.1944644257,"c":364.2327444117,"v":594424.3211192269,"t":1718388000}
{"o":364.2327444117,"h":377.7797236884,"l":359.5620515768,"c":374.8835099933,"v":595987.4963100305,"t":1718391600}
{"o":374.8835099933,"h":393.3127038092,"l":374.4571053421,"c":390.0668734803,"v":451088.097551989,"t":1718395200}
{"o":390.0668734803,"h":399.2289790089,"l":389.0131013275,"c":396.0563127286,"v":633282.9813328028,"t":1718398800}
{"o":396.0563127286,"h":396.5206657536,"l":390.9830146779,"c":393.9954746334,"v":610059.5177321956,"t":1718402400}
{"o":393.9954746334,"h":395.0111117534,"l":392.2679586657,"c":393.3535143011,"v":390736.0761231264,"t":1718406000}
{"o":393.3535143011,"h":396.1256613351,"l":326.8874626786,"c":328.3195582765,"v":392020.7305427605,"t":1718409600}
{"o":328.3195582765,"h":330.4493805362,"l":327.5588605056,"c":327.7802663612,"v":361678.9439480448,"t":1718413200}
{"o":327.7802663612,"h":329.2842534764,"l":326.9751855755,"c":328.8059316237,"v":310532.730022668,"t":1718416800}
{"o":328.8059316237,"h":331.4251485051,"l":328.6804417626,"c":331.3040049992,"v":321259.9534164051,"t":1718420400}
{"o":331.3040049992,"h":331.9541114539,"l":329.6200000335,"c":331.0078662319,"v":336553.783770663,"t":1718424000}
{"o":331.0078662319,"h":332.8444312336,"l":330.835444057,"c":331.3490229636,"v":311358.9719210279,"t":1718427600}
{"o":331.3490229636,"h":361.8623258268,"l":329.2991687254,"c":358.7469238282,"v":330483.8752473415,"t":1718431200}
{"o":358.7469238282,"h":360.2626710948,"l":357.3063967143,"c":357.6637342709,"v":342889.8455441703,"t":1718434800}
{"o":357.6637342709,"h":359.2105929267,"l":356.8766064529,"c":358.0745641449,"v":287546.9218884793,"t":1718438400}
{"o":358.0745641449,"h":359.0290392549,"l":356.1844157965,"c":357.0025597865,"v":328225.356630631,"t":1718442000}
{"o":357.0025597865,"h":358.4816333298,"l":355.7898696785,"c":358.1527520852,"v":282833.6891225043,"t":1718445600}
{"o":358.1527520852,"h":359.7224853345,"l":357.6833909827,"c":359.4645074553,"v":315028.680877405,"t":1718449200}
{"o":359.4645074553,"h":360.2414217272,"l":358.2704986373,"c":359.866177984,"v":315938.2353623886,"t":1718452800}
{"o":359.866177984,"h":360.5968460139,"l":358.4000262064,"c":360.395586632,"v":361308.403584559,"t":1718456400}
{"o":360.395586632,"h":360.6503410293,"l":358.8371028573,"c":359.2624294139,"v":463621.600468357,"t":1718460000}
{"o":359.2624294139,"h":362.205292617,"l":358.9637027294,"c":361.2130139943,"v":460379.3915944708,"t":1718463600}
{"o":361.2130139943,"h":417.3856320268,"l":360.8531339527,"c":411.1728043426,"v":397038.8527673784,"t":1718467200}
{"o":411.1728043426,"h":412.3365437758,"l":410.2221882234,"c":412.1242018765,"v":403633.2691789943,"t":1718470800}
{"o":412.1242018765,"h":412.1358907172,"l":409.5105203658,"c":410.0903896308,"v":419920.6062117675,"t":1718474400}
{"o":410.0903896308,"h":411.0793374388,"l":408.1018943319,"c":409.604247125,"v":390258.9248717502,"t":1718478000}
{"o":409.604247125,"h":410.4703600026,"l":407.4636738825,"c":408.6432464808,"v":383904.5405262877,"t":1718481600}
{"o":408.6432464808,"h":412.1335336992,"l":408.3332363367,"c":411.4564381059,"v":332549.24489652,"t":1718485200}
{"o":411.4564381059,"h":411.90242701,"l":410.0377000236,"c":411.7294625467,"v":328598.7599653288,"t":1718488800}
{"o":411.7294625467,"h":412.4453070852,"l":411.1478067338,"c":411.9456277907,"v":313341.0127358511,"t":1718492400}
{"o":411.9456277907,"h":412.3410157912,"l":347.4149687974,"c":347.5181975286,"v":316503.1647305674,"t":1718496000}
{"o":347.5181975286,"h":886.4785270999,"l":288.7739135849,"c":351.3310568599,"v":355077.7777561268,"t":1718499600}
{"o":351.3310568599,"h":354.484815147,"l":345.7161719292,"c":353.5208730181,"v":310276.7406682954,"t":1718503200}
{"o":353.5208730181,"h":354.1774402063,"l":352.4947206434,"c":352.7157046662,"v":293935.3480366998,"t":1718506800}
{"o":352.7157046662,"h":373.1151995891,"l":350.664832725,"c":370.7406194512,"v":365132.4654591142,"t":1718510400}
{"o":370.7406194512,"h":374.1360005726,"l":370.552314507,"c":373.9856737494,"v":360894.1232037348,"t":1718514000}
{"o":373.9856737494,"h":378.0650485925,"l":364.1659578409,"c":365.9117479987,"v":383228.0508862322,"t":1718517600}
{"o":365.9117479987,"h":367.1033004831,"l":365.0214406705,"c":365.217581792,"v":333708.672471498,"t":1718521200}
{"o":365.217581792,"h":366.0011139393,"l":363.9036773996,"c":364.2422852469,"v":293593.8911392797,"t":1718524800}
{"o":364.2422852469,"h":365.7815691242,"l":363.5307735721,"c":365.7725933534,"v":389905.8075164608,"t":1718528400}
{"o":365.7725933534,"h":368.2224203082,"l":364.9297683134,"c":367.4805562731,"v":412736.2558455251,"t":1718532000}
{"o":367.4805562731,"h":367.8239167899,"l":366.2026275172,"c":366.4032776529,"v":322047.1766898753,"t":1718535600}
{"o":366.4032776529,"h":367.5974600994,"l":365.829867216,"c":366.667695364,"v":367988.4710814309,"t":1718539200}
{"o":366.667695364,"h":368.9857790707,"l":366.5071862835,"c":368.6765272291,"v":477020.9237291515,"t":1718542800}
{"o":368.6765272291,"h":435.550722694,"l":367.9762831874,"c":430.982336708,"v":462969.0075910983,"t":1718546400}
{"o":430.982336708,"h":438.1401827522,"l":414.7530951671,"c":421.23400817,"v":417034.8980686435,"t":1718550000}
{"o":421.23400817,"h":423.2508971509,"l":416.1332245835,"c":417.138886549,"v":409257.3112076503,"t":1718553600}
{"o":417.138886549,"h":419.0560667762,"l":401.0409224385,"c":401.5984780461,"v":372409.3057904909,"t":1718557200}
{"o":401.5984780461,"h":403.221315252,"l":400.4673856055,"c":402.7963005479,"v":368548.0967697001,"t":1718560800}
{"o":402.7963005479,"h":404.4461610233,"l":402.3667139455,"c":403.6211139992,"v":452844.1915710998,"t":1718564400}
{"o":403.6211139992,"h":405.2942531131,"l":402.7561014628,"c":404.2843731707,"v":329142.8556307932,"t":1718568000}
{"o":404.2843731707,"h":405.8507140027,"l":403.5834617476,"c":405.1149158721,"v":332319.160127226,"t":1718571600}
{"o":405.1149158721,"h":410.2127947246,"l":380.8779921567,"c":384.0145145062,"v":448914.6572977541,"t":1718575200}
{"o":384.0145145062,"h":386.3578791243,"l":364.5350771036,"c":367.1907625438,"v":325849.5833573095,"t":1718578800}
{"o":367.1907625438,"h":368.3625324835,"l":333.6625071463,"c":333.9156285286,"v":382420.8519064143,"t":1718582400}
{"o":333.9156285286,"h":334.2358702656,"l":327.6467980578,"c":328.5115262242,"v":403048.707056792,"t":1718586000}
{"o":328.5115262242,"h":328.7493986089,"l":325.831592946,"c":327.7231907922,"v":421168.4256828678,"t":1718589600}
{"o":327.7231907922,"h":346.4790942835,"l":324.5277959669,"c":343.334315766,"v":373130.0419513053,"t":1718593200}
{"o":343.334315766,"h":403.7672562041,"l":341.532135517,"c":400.3229981005,"v":348146.0638041,"t":1718596800}
{"o":400.3229981005,"h":402.2708596674,"l":386.7290379786,"c":387.9012282492,"v":378403.8100128283,"t":1718600400}
{"o":387.9012282492,"h":388.1709469104,"l":383.2939071868,"c":383.9825532698,"v":461786.7322636967,"t":1718604000}
{"o":383.9825532698,"h":386.9517837912,"l":382.3304369,"c":384.4330445115,"v":490862.2715213429,"t":1718607600}
{"o":384.4330445115,"h":386.2475568437,"l":380.8233529383,"c":382.585559551,"v":476817.3654520254,"t":1718611200}
{"o":382.585559551,"h":385.0321312058,"l":377.9199878507,"c":378.8139926307,"v":503354.8303109842,"t":1718614800}
{"o":378.8139926307,"h":379.3012577263,"l":371.6523162194,"c":375.6745754275,"v":566800.8317755818,"t":1718618400}
{"o":375.6745754275,"h":380.1031874312,"l":375.182216099,"c":377.6358833935,"v":556883.2177773905,"t":1718622000}
{"o":377.6358833935,"h":378.1512242695,"l":372.0567514939,"c":375.5015291765,"v":597253.0633667898,"t":1718625600}
{"o":375.5015291765,"h":377.4846357263,"l":372.0349057866,"c":373.4650869701,"v":570355.9672296119,"t":1718629200}
{"o":373.4650869701,"h":379.3548459231,"l":373.1662042777,"c":376.1961499689,"v":639322.1340560627,"t":1718632800}
{"o":376.1961499689,"h":377.584580724,"l":365.7755757574,"c":370.296049654,"v":698711.7436434363,"t":1718636400}
{"o":370.296049654,"h":403.5772408614,"l":365.3166937697,"c":401.8047118175,"v":735494.754870019,"t":1718640000}
{"o":401.8047118175,"h":406.6153541947,"l":401.7498448875,"c":405.6098851623,"v":634039.173577403,"t":1718643600}
{"o":405.6098851623,"h":411.5384818628,"l":405.3907231988,"c":410.4070727952,"v":719287.8975947836,"t":1718647200}
{"o":410.4070727952,"h":410.582882597,"l":404.5888761067,"c":405.1787606128,"v":620361.7092359615,"t":1718650800}
{"o":405.1787606128,"h":405.4986025748,"l":398.74058162,"c":400.8977621501,"v":713346.9534347095,"t":1718654400}
{"o":400.8977621501,"h":403.2713650934,"l":394.8164337739,"c":399.2904342823,"v":693196.5950430754,"t":1718658000}
{"o":399.2904342823,"h":412.7115802705,"l":398.0297541933,"c":410.9298722022,"v":830898.5381603579,"t":1718661600}
{"o":410.9298722022,"h":412.0377633356,"l":408.2382061886,"c":409.5088171493,"v":1263993.5591037269,"t":1718665200}
{"o":409.5088171493,"h":410.911037926,"l":400.287865009,"c":404.2973195711,"v":1144319.8459864238,"t":1718668800}
{"o":404.2973195711,"h":416.2010859091,"l":367.251340621,"c":387.0268462664,"v":1455313.7273302439,"t":1718672400}
{"o":387.0268462664,"h":401.1869352782,"l":343.5244417394,"c":354.0715829248,"v":1245016.4570462571,"t":1718676000}
{"o":354.0715829248,"h":356.9955147825,"l":351.4557547465,"c":356.4615955148,"v":959247.6677068527,"t":1718679600}
{"o":356.4615955148,"h":403.5971129114,"l":354.0179283824,"c":402.0152943424,"v":1203322.591119081,"t":1718683200}
{"o":402.0152943424,"h":533.1500340227,"l":400.8594351468,"c":524.7131312338,"v":920870.1694740301,"t":1718686800}
{"o":524.7131312338,"h":527.2171983626,"l":450.8474219407,"c":452.8143616882,"v":635524.5989687541,"t":1718690400}
{"o":452.8143616882,"h":456.8544904209,"l":443.0134534989,"c":455.8397711752,"v":618537.9532454311,"t":1718694000}
{"o":455.8397711752,"h":462.9868807327,"l":455.0345532584,"c":461.9738968934,"v":686271.554101489,"t":1718697600}
{"o":461.9738968934,"h":462.6350705769,"l":457.3245485529,"c":457.785106566,"v":476035.3700702289,"t":1718701200}
{"o":457.785106566,"h":461.4806880407,"l":455.4585209639,"c":458.2915605387,"v":477139.1903533334,"t":1718704800}
{"o":458.2915605387,"h":459.3600969963,"l":451.4774186937,"c":456.4956584106,"v":653385.8939488895,"t":1718708400}
{"o":456.4956584106,"h":458.0731956672,"l":450.2946070273,"c":452.7393444512,"v":733860.4243297086,"t":1718712000}
{"o":452.7393444512,"h":453.5928198255,"l":442.1741937338,"c":446.7337179161,"v":855188.8952798558,"t":1718715600}
{"o":446.7337179161,"h":458.5211194633,"l":442.0007136109,"c":449.6022389526,"v":1060238.4058355996,"t":1718719200}
{"o":449.6022389526,"h":455.5479470158,"l":445.937008568,"c":452.4679355583,"v":752309.5276285748,"t":1718722800}
{"o":452.4679355583,"h":452.9649000117,"l":443.1153202249,"c":448.240084022,"v":783053.2613498212,"t":1718726400}
{"o":448.240084022,"h":465.2614480919,"l":441.4139594542,"c":456.5400492933,"v":791170.6876766019,"t":1718730000}
{"o":456.5400492933,"h":471.1608546304,"l":453.0485624895,"c":464.1550634296,"v":955943.516010342,"t":1718733600}
{"o":464.1550634296,"h":469.736644865,"l":437.9220807058,"c":447.5782664008,"v":1021553.5805818083,"t":1718737200}
{"o":447.5782664008,"h":461.2905917965,"l":442.2701569609,"c":458.9088976556,"v":966632.9438722614,"t":1718740800}
{"o":458.9088976556,"h":465.3030583556,"l":457.7258911816,"c":462.7779638883,"v":804933.5652946697,"t":1718744400}
{"o":462.7779638883,"h":463.0562097044,"l":442.3393127947,"c":446.4871257785,"v":623009.4303330944,"t":1718748000}
{"o":446.4871257785,"h":446.8227853179,"l":443.0094098515,"c":445.9110593395,"v":523603.1392736156,"t":1718751600}
{"o":445.9110593395,"h":448.8070688053,"l":441.6462852612,"c":447.8027256929,"v":851349.3700426979,"t":1718755200}
{"o":447.8027256929,"h":456.4043159556,"l":440.3390111736,"c":443.0450005967,"v":1044756.0053634559,"t":1718758800}
{"o":443.0450005967,"h":450.4491528079,"l":442.8637257984,"c":446.6421081857,"v":726335.4395438358,"t":1718762400}
{"o":446.6421081857,"h":454.6796115801,"l":446.1346228015,"c":450.1825086533,"v":712285.0707198197,"t":1718766000}
{"o":450.1825086533,"h":453.6610628175,"l":449.1042886823,"c":451.7744289283,"v":505820.7495425405,"t":1718769600}
{"o":451.7744289283,"h":453.2012210205,"l":447.6241020226,"c":449.6101158408,"v":462173.4227424977,"t":1718773200}
{"o":449.6101158408,"h":455.5808556587,"l":448.653567614,"c":454.7683854367,"v":478705.8173278506,"t":1718776800}
{"o":454.7683854367,"h":455.6462060542,"l":448.9721320801,"c":449.6039940987,"v":412127.7741723481,"t":1718780400}
{"o":449.6039940987,"h":450.3883188759,"l":444.7899914178,"c":445.5235936283,"v":375312.0953068068,"t":1718784000}
{"o":445.5235936283,"h":447.2551246249,"l":442.383768454,"c":444.7836972014,"v":425268.0135228529,"t":1718787600}
{"o":444.7836972014,"h":447.6790663477,"l":442.5668334402,"c":447.468323753,"v":408228.8013839965,"t":1718791200}
{"o":447.468323753,"h":689.7562933831,"l":349.1699090284,"c":355.3363940629,"v":465443.9501931133,"t":1718794800}
{"o":355.3363940629,"h":357.8492035443,"l":353.6752087918,"c":356.6852932935,"v":503396.1399329287,"t":1718798400}
{"o":356.6852932935,"h":466.3862955914,"l":354.0438847062,"c":461.9303546194,"v":494518.9430948533,"t":1718802000}
{"o":461.9303546194,"h":462.3231447064,"l":455.359077271,"c":458.4522914686,"v":692863.1074394278,"t":1718805600}
{"o":458.4522914686,"h":460.9569542487,"l":457.4581161646,"c":460.1569533412,"v":576428.503609083,"t":1718809200}
{"o":460.1569533412,"h":462.4016334148,"l":457.100468975,"c":460.2485732007,"v":577436.1919188334,"t":1718812800}
{"o":460.2485732007,"h":468.0477924466,"l":459.4467544923,"c":463.2907455897,"v":575685.0451259802,"t":1718816400}
{"o":463.2907455897,"h":465.8927825475,"l":461.86982529,"c":462.6287726478,"v":570365.5879921335,"t":1718820000}
{"o":462.6287726478,"h":462.8221297656,"l":455.6978761776,"c":459.3907538541,"v":711618.8830868661,"t":1718823600}
{"o":459.3907538541,"h":460.3622831572,"l":453.034058584,"c":454.8831434444,"v":818038.4780104681,"t":1718827200}
{"o":454.8831434444,"h":457.2054075644,"l":452.5837209035,"c":456.2195557577,"v":726572.611599026,"t":1718830800}
{"o":456.2195557577,"h":457.3552072499,"l":452.3694314667,"c":452.8262527776,"v":550712.6674601582,"t":1718834400}
{"o":452.8262527776,"h":456.5182490643,"l":452.19198669,"c":455.6728939117,"v":742537.7379283872,"t":1718838000}
{"o":455.6728939117,"h":457.5349458847,"l":452.7994838179,"c":454.6529877403,"v":702462.8645887438,"t":1718841600}
{"o":454.6529877403,"h":461.4033253475,"l":452.2464263858,"c":454.153365883,"v":665485.3233646177,"t":1718845200}
{"o":454.153365883,"h":454.6210879223,"l":449.6735131943,"c":451.8943963527,"v":523972.4407418393,"t":1718848800}
{"o":451.8943963527,"h":452.1805393958,"l":445.6100500153,"c":447.0756665307,"v":462634.6483037241,"t":1718852400}
{"o":447.0756665307,"h":453.5371257171,"l":445.2349088292,"c":451.2370252402,"v":497668.2398616,"t":1718856000}
{"o":451.2370252402,"h":458.2644104502,"l":451.2238539629,"c":456.9831561646,"v":547253.350028254,"t":1718859600}
{"o":456.9831561646,"h":460.4472603419,"l":454.7466138379,"c":455.6989408919,"v":536326.1119048924,"t":1718863200}
{"o":455.6989408919,"h":463.9445904018,"l":454.9706936966,"c":460.6269960207,"v":593170.9387159455,"t":1718866800}
{"o":460.6269960207,"h":462.7794624928,"l":458.4634429502,"c":462.7794624928,"v":500363.4681887181,"t":1718870400}
{"o":462.7794624928,"h":463.8960816658,"l":460.890363951,"c":461.7762490157,"v":554281.7381593672,"t":1718874000}
{"o":461.7762490157,"h":468.6985763732,"l":459.7284610148,"c":467.8647799062,"v":606902.8089241495,"t":1718877600}
{"o":467.8647799062,"h":474.9928407654,"l":465.6099064213,"c":468.112655948,"v":660325.4434199677,"t":1718881200}
{"o":468.112655948,"h":470.9415898714,"l":445.3236744974,"c":445.4310521057,"v":636721.1833436682,"t":1718884800}
{"o":445.4310521057,"h":447.6759407402,"l":434.2310394107,"c":434.9194584516,"v":714621.7099336551,"t":1718888400}
{"o":434.9194584516,"h":435.2885013968,"l":427.329477561,"c":433.2968786334,"v":890319.2829467211,"t":1718892000}
{"o":433.2968786334,"h":434.4658506062,"l":428.8642033047,"c":429.3180085005,"v":732763.6008185348,"t":1718895600}
{"o":429.3180085005,"h":431.6471119554,"l":414.1439822239,"c":418.3573572911,"v":778566.522054116,"t":1718899200}
{"o":418.3573572911,"h":423.5850291965,"l":416.8115144322,"c":422.790185646,"v":710130.9560065056,"t":1718902800}
{"o":422.790185646,"h":426.5046142794,"l":413.3105333411,"c":413.4911375628,"v":751070.0531074601,"t":1718906400}
{"o":413.4911375628,"h":414.4590266349,"l":411.0274447643,"c":413.1939234182,"v":599792.3404453034,"t":1718910000}
{"o":413.1939234182,"h":414.4049801927,"l":411.4093863261,"c":413.410476543,"v":699309.3111832642,"t":1718913600}
{"o":413.410476543,"h":415.54417351,"l":411.4666501767,"c":411.7919239742,"v":480742.4872693023,"t":1718917200}
{"o":411.7919239742,"h":437.496491069,"l":411.3056596647,"c":435.6666223047,"v":457056.1335925082,"t":1718920800}
{"o":435.6666223047,"h":436.8396387385,"l":433.8911185621,"c":434.2965643295,"v":440148.2640492231,"t":1718924400}
{"o":434.2965643295,"h":436.2267931475,"l":430.1513896211,"c":432.778288019,"v":561612.6419469021,"t":1718928000}
{"o":432.778288019,"h":437.6032598434,"l":431.2444027478,"c":436.8492432927,"v":546911.5877199897,"t":1718931600}
{"o":436.8492432927,"h":438.6387995864,"l":432.3915787943,"c":432.8080076634,"v":420659.4853213294,"t":1718935200}
{"o":432.8080076634,"h":433.0872958639,"l":428.639548452,"c":431.6099534999,"v":491882.4545111312,"t":1718938800}
{"o":431.6099534999,"h":433.6304890331,"l":429.0344516545,"c":433.0024200339,"v":480997.8888599278,"t":1718942400}
{"o":433.0024200339,"h":433.3800805111,"l":430.0054544459,"c":432.7226738824,"v":414319.3753615487,"t":1718946000}
{"o":432.7226738824,"h":433.4532433993,"l":429.6324536936,"c":431.1826377364,"v":427807.6229562222,"t":1718949600}
{"o":431.1826377364,"h":432.9127852775,"l":425.159705141,"c":427.5709292016,"v":437877.9012488991,"t":1718953200}
{"o":427.5709292016,"h":429.087175506,"l":421.5023568831,"c":423.239711076,"v":578027.9554436402,"t":1718956800}
{"o":423.239711076,"h":431.6910846363,"l":422.6297473581,"c":430.4886470319,"v":586162.6507610297,"t":1718960400}
{"o":430.4886470319,"h":431.972539418,"l":428.4092525476,"c":429.5799851817,"v":473740.9293246336,"t":1718964000}
{"o":429.5799851817,"h":431.7721457853,"l":428.1233654143,"c":429.6701177573,"v":456356.5610069007,"t":1718967600}
{"o":429.6701177573,"h":431.2049339749,"l":424.7552888297,"c":426.8675823446,"v":583847.4264004388,"t":1718971200}
{"o":426.8675823446,"h":427.0188242392,"l":418.2484862838,"c":423.3888229439,"v":691174.8948804826,"t":1718974800}
{"o":423.3888229439,"h":434.2023691132,"l":421.4328951084,"c":432.4416255788,"v":686777.9611370015,"t":1718978400}
{"o":432.4416255788,"h":435.3880054238,"l":424.6581610321,"c":427.4757068553,"v":696780.1295879476,"t":1718982000}
{"o":427.4757068553,"h":428.5742077376,"l":424.2176297099,"c":425.8917149606,"v":504741.7139707824,"t":1718985600}
{"o":425.8917149606,"h":426.4529020671,"l":419.7298649954,"c":420.1042656614,"v":546991.7705366635,"t":1718989200}
{"o":420.1042656614,"h":430.8870179187,"l":418.431462771,"c":430.6555353327,"v":745649.4798288029,"t":1718992800}
{"o":430.6555353327,"h":435.6936873991,"l":427.8775804812,"c":431.7401946442,"v":586391.1847411123,"t":1718996400}
{"o":431.7401946442,"h":438.638929059,"l":431.4367257791,"c":434.0478718737,"v":526733.267834801,"t":1719000000}
{"o":434.0478718737,"h":437.4200681189,"l":429.0306436343,"c":435.3262812802,"v":511084.5779442755,"t":1719003600}
{"o":435.3262812802,"h":439.2166276521,"l":433.3226016845,"c":438.7091417289,"v":476468.0751924975,"t":1719007200}
{"o":438.7091417289,"h":440.6208141484,"l":435.1180844991,"c":437.9833252779,"v":495108.2829781219,"t":1719010800}
{"o":437.9833252779,"h":438.4019897385,"l":432.9602124234,"c":434.7342465194,"v":346107.5434436238,"t":1719014400}
{"o":434.7342465194,"h":436.6419907839,"l":433.4970660659,"c":435.0448092698,"v":310280.7557384344,"t":1719018000}
{"o":435.0448092698,"h":445.838974001,"l":434.7776946817,"c":444.7736084903,"v":339961.0151104587,"t":1719021600}
{"o":444.7736084903,"h":445.963821046,"l":442.3689558865,"c":445.3101775304,"v":356936.1438145908,"t":1719025200}
{"o":445.3101775304,"h":446.0430959969,"l":443.9582390379,"c":445.4931525662,"v":357053.5185238914,"t":1719028800}
{"o":445.4931525662,"h":448.5069911754,"l":444.7219407255,"c":448.1008417375,"v":373566.0344913713,"t":1719032400}
{"o":448.1008417375,"h":452.0204481672,"l":445.698602685,"c":445.883073933,"v":378637.9405437256,"t":1719036000}
{"o":445.883073933,"h":446.6791867924,"l":443.3069675106,"c":444.2433156893,"v":342989.0086840007,"t":1719039600}
{"o":444.2433156893,"h":444.6355862872,"l":440.7954379305,"c":441.5124660986,"v":357779.6219246773,"t":1719043200}
{"o":441.5124660986,"h":443.5671612616,"l":440.5413424694,"c":443.1215757385,"v":335225.8714462725,"t":1719046800}
{"o":443.1215757385,"h":443.7591347598,"l":441.2675713574,"c":442.314710929,"v":317749.7972583974,"t":1719050400}
{"o":442.314710929,"h":443.6611703016,"l":440.7989269744,"c":443.1945363796,"v":314611.6149943193,"t":1719054000}
{"o":443.1945363796,"h":444.1003338788,"l":442.2390721456,"c":442.436930996,"v":323864.9213633508,"t":1719057600}
{"o":442.436930996,"h":443.0333910196,"l":440.9856116125,"c":441.6087634575,"v":364104.3761681793,"t":1719061200}
{"o":441.6087634575,"h":444.0850726935,"l":441.6087634575,"c":443.1766813811,"v":361825.9348575255,"t":1719064800}
{"o":443.1766813811,"h":443.8723922969,"l":441.4084641489,"c":442.2528656985,"v":495972.2596158684,"t":1719068400}
{"o":442.2528656985,"h":443.7906661729,"l":377.2227470743,"c":379.2027429524,"v":403156.2790727274,"t":1719072000}
{"o":379.2027429524,"h":380.1420891223,"l":377.2203395074,"c":377.4156814762,"v":353723.1121206234,"t":1719075600}
{"o":377.4156814762,"h":378.3018408021,"l":377.1889105522,"c":377.8035839869,"v":331254.1444796327,"t":1719079200}
{"o":377.8035839869,"h":378.7969438289,"l":377.2759906075,"c":378.7228839,"v":385758.9191291651,"t":1719082800}
{"o":378.7228839,"h":378.9174222273,"l":377.3442544124,"c":378.0268315262,"v":398977.8594414704,"t":1719086400}
{"o":378.0268315262,"h":378.8139685946,"l":377.6996087319,"c":378.7962405562,"v":345204.9878640978,"t":1719090000}
{"o":378.7962405562,"h":379.104292261,"l":377.578986713,"c":378.1240998133,"v":328290.262908618,"t":1719093600}
{"o":378.1240998133,"h":378.2835872211,"l":374.8686583489,"c":376.4651304219,"v":323478.6107779967,"t":1719097200}
{"o":376.4651304219,"h":380.3140496458,"l":376.1719759115,"c":379.0980974582,"v":398460.890688222,"t":1719100800}
{"o":379.0980974582,"h":386.7403217407,"l":377.9240318165,"c":385.771074912,"v":368275.5655954111,"t":1719104400}
{"o":385.771074912,"h":386.2826653757,"l":259.7679571333,"c":276.2541231139,"v":373292.221549905,"t":1719108000}
{"o":276.2541231139,"h":529.884321068,"l":260.617995399,"c":320.5232069106,"v":339105.5957893952,"t":1719111600}
{"o":320.5232069106,"h":321.2234460427,"l":320.097389942,"c":320.0997584691,"v":287188.4996723357,"t":1719115200}
{"o":320.0997584691,"h":320.8807997077,"l":319.2966947978,"c":319.804227879,"v":279278.691719629,"t":1719118800}
{"o":319.804227879,"h":341.8438728189,"l":319.4672977605,"c":341.0599974566,"v":296286.0257183347,"t":1719122400}
{"o":341.0599974566,"h":342.1476664424,"l":318.926239695,"c":319.971204069,"v":267885.9023440448,"t":1719126000}
{"o":319.971204069,"h":329.8830121002,"l":317.6814484809,"c":325.485386566,"v":248740.7941037841,"t":1719129600}
{"o":325.485386566,"h":333.046784818,"l":324.6034020413,"c":332.6175806525,"v":278340.0608626865,"t":1719133200}
{"o":332.6175806525,"h":332.9232183379,"l":330.4414004462,"c":330.7469056512,"v":292439.5103867667,"t":1719136800}
{"o":330.7469056512,"h":331.7041820243,"l":329.7895439025,"c":331.1975683089,"v":349624.8610917766,"t":1719140400}
{"o":331.1975683089,"h":332.0451761666,"l":312.1161461143,"c":312.1394173098,"v":368233.4052978224,"t":1719144000}
{"o":312.1394173098,"h":356.2470552048,"l":301.2441040753,"c":354.4409455806,"v":347224.1597561518,"t":1719147600}
{"o":354.4409455806,"h":376.5791126921,"l":350.4711110707,"c":372.5093206619,"v":427703.0384076782,"t":1719151200}
{"o":372.5093206619,"h":373.8342234472,"l":370.1869082424,"c":370.6949500616,"v":429230.9772564804,"t":1719154800}
{"o":370.6949500616,"h":372.1715298381,"l":366.5324252866,"c":368.2418606235,"v":507774.3870675993,"t":1719158400}
{"o":368.2418606235,"h":370.8615718923,"l":367.6586617641,"c":369.6087652426,"v":484891.981840356,"t":1719162000}
{"o":369.6087652426,"h":371.7291700805,"l":369.4578080449,"c":371.1821512244,"v":394146.8033080046,"t":1719165600}
{"o":371.1821512244,"h":373.3317316636,"l":369.9546389146,"c":370.3994133289,"v":363040.9072457933,"t":1719169200}
{"o":370.3994133289,"h":370.542020858,"l":305.9217967764,"c":309.1554900804,"v":569587.0614111288,"t":1719172800}
{"o":309.1554900804,"h":313.1351324722,"l":304.8419755821,"c":312.34837937,"v":488248.2481880004,"t":1719176400}
{"o":312.34837937,"h":319.2074760209,"l":307.653419498,"c":315.6955208227,"v":508051.0527174894,"t":1719180000}
{"o":315.6955208227,"h":316.4014015315,"l":313.1495792305,"c":314.424962699,"v":410132.9546926764,"t":1719183600}
{"o":314.424962699,"h":317.2681049953,"l":313.2074520326,"c":315.3577941427,"v":466617.1739678488,"t":1719187200}
{"o":315.3577941427,"h":315.8194197924,"l":308.9573472715,"c":312.1416160178,"v":597136.3858381312,"t":1719190800}
{"o":312.1416160178,"h":313.2285201761,"l":304.5853060371,"c":306.2297517965,"v":449031.6483925479,"t":1719194400}
{"o":306.2297517965,"h":314.2100627591,"l":301.2713263769,"c":310.8347733554,"v":422332.2836663802,"t":1719198000}
{"o":310.8347733554,"h":311.9389372234,"l":308.5876917293,"c":310.4248629309,"v":453637.4655519248,"t":1719201600}
{"o":310.4248629309,"h":311.0243501063,"l":303.3138318929,"c":305.0653592621,"v":622494.1520758943,"t":1719205200}
{"o":305.0653592621,"h":320.1119189482,"l":305.0132597997,"c":319.6316972099,"v":440261.3584233884,"t":1719208800}
{"o":319.6316972099,"h":321.9712263661,"l":318.0753919953,"c":320.2781751115,"v":382915.2831257889,"t":1719212400}
{"o":320.2781751115,"h":324.0472320375,"l":311.0215185259,"c":314.3662459379,"v":418898.7489984193,"t":1719216000}
{"o":314.3662459379,"h":316.0701559883,"l":304.150372429,"c":314.8689128271,"v":745340.599992511,"t":1719219600}
{"o":314.8689128271,"h":408.0818683529,"l":314.4450923496,"c":406.472545807,"v":644432.3649668086,"t":1719223200}
{"o":406.472545807,"h":412.6837407521,"l":400.4145591206,"c":411.5697819093,"v":454956.0729916082,"t":1719226800}
{"o":411.5697819093,"h":417.115704546,"l":410.2561593942,"c":415.132045504,"v":553352.9031893713,"t":1719230400}
{"o":415.132045504,"h":419.3949525088,"l":394.8698233071,"c":403.6958078458,"v":668706.2461313547,"t":1719234000}
{"o":403.6958078458,"h":406.3590766282,"l":399.3217451135,"c":401.8952189365,"v":695096.1163504593,"t":1719237600}
{"o":401.8952189365,"h":403.660796476,"l":388.3750912987,"c":395.1115072778,"v":1016936.6862056536,"t":1719241200}
{"o":395.1115072778,"h":398.9231208787,"l":393.6525911895,"c":396.0978868368,"v":818111.8721249488,"t":1719244800}
{"o":396.0978868368,"h":404.799564718,"l":394.9449817634,"c":400.9101172108,"v":1089992.1217538279,"t":1719248400}
{"o":400.9101172108,"h":407.4961309802,"l":395.8522537603,"c":407.4860011384,"v":818289.227755405,"t":1719252000}
{"o":407.4860011384,"h":407.6251281496,"l":396.6562654339,"c":398.4330398849,"v":812952.5220827836,"t":1719255600}
{"o":398.4330398849,"h":406.3937856221,"l":353.7486085672,"c":367.4987052129,"v":1116086.6965891081,"t":1719259200}
{"o":367.4987052129,"h":384.2398373362,"l":339.8872511547,"c":382.9345211305,"v":1028591.4933070021,"t":1719262800}
{"o":382.9345211305,"h":384.5532013867,"l":380.7333165646,"c":380.9103154281,"v":668711.2929655515,"t":1719266400}
{"o":380.9103154281,"h":434.605996481,"l":380.9020999643,"c":433.6428572099,"v":661468.6557645261,"t":1719270000}
{"o":433.6428572099,"h":435.861136124,"l":431.7639943,"c":433.6837644621,"v":620091.1826388822,"t":1719273600}
{"o":433.6837644621,"h":434.2482446642,"l":429.9439345251,"c":433.0966765849,"v":583805.1727418144,"t":1719277200}
{"o":433.0966765849,"h":437.1036876124,"l":393.9776106309,"c":398.3520812382,"v":527679.7226614973,"t":1719280800}
{"o":398.3520812382,"h":409.0561061701,"l":397.343288457,"c":406.8047748306,"v":708946.9036638374,"t":1719284400}
{"o":406.8047748306,"h":478.8832670925,"l":404.5702174945,"c":437.4565169697,"v":493351.5562891437,"t":1719288000}
{"o":437.4565169697,"h":439.1776988852,"l":434.6100517474,"c":435.5367727557,"v":535346.9763955515,"t":1719291600}
{"o":435.5367727557,"h":436.971925418,"l":434.0879086824,"c":436.3910473269,"v":432165.8940534461,"t":1719295200}
{"o":436.3910473269,"h":437.4741808262,"l":432.1128988379,"c":432.4016280086,"v":433991.3365438864,"t":1719298800}
{"o":432.4016280086,"h":434.2797675141,"l":427.9105802727,"c":431.0023730331,"v":403402.2644858253,"t":1719302400}
{"o":431.0023730331,"h":441.3696946358,"l":407.4620364287,"c":416.759183278,"v":535593.1456896347,"t":1719306000}
{"o":416.759183278,"h":423.0718769636,"l":415.0750367395,"c":421.9690890669,"v":518886.8020460387,"t":1719309600}
{"o":421.9690890669,"h":422.3278267181,"l":401.0632558191,"c":402.8940160276,"v":505493.4882957159,"t":1719313200}
{"o":402.8940160276,"h":403.9145009942,"l":398.9591958085,"c":399.6307009841,"v":539777.2560155465,"t":1719316800}
{"o":399.6307009841,"h":402.7021028429,"l":399.0087099092,"c":400.0124943939,"v":606579.8428677686,"t":1719320400}
{"o":400.0124943939,"h":406.9427596311,"l":399.5835636549,"c":403.9823890036,"v":632791.2950821485,"t":1719324000}
{"o":403.9823890036,"h":410.7544749358,"l":401.4946284144,"c":407.7226199005,"v":713459.493786009,"t":1719327600}
{"o":407.7226199005,"h":408.3034179678,"l":401.2618170898,"c":402.0995167896,"v":638036.2390354212,"t":1719331200}
{"o":402.0995167896,"h":405.8144261505,"l":401.4204574881,"c":401.6232817027,"v":509579.0531711516,"t":1719334800}
{"o":401.6232817027,"h":414.8577560194,"l":400.664142232,"c":414.1866493984,"v":561803.0956931362,"t":1719338400}
{"o":414.1866493984,"h":415.0227782895,"l":411.5651633853,"c":412.9715698466,"v":497392.2694201638,"t":1719342000}
{"o":412.9715698466,"h":413.6437817532,"l":410.9296376119,"c":411.5671509381,"v":466819.8543719609,"t":1719345600}
{"o":411.5671509381,"h":411.5671509381,"l":408.2862470392,"c":408.6838250158,"v":461793.552752545,"t":1719349200}
{"o":408.6838250158,"h":439.1032307649,"l":406.2268408113,"c":435.0104229004,"v":519073.5309812759,"t":1719352800}
{"o":435.0104229004,"h":439.7751452558,"l":431.7206395054,"c":433.9741502817,"v":586342.7647808127,"t":1719356400}
{"o":433.9741502817,"h":436.1861277667,"l":432.7881854803,"c":433.6952701836,"v":469452.1303482301,"t":1719360000}
{"o":433.6952701836,"h":454.4299210464,"l":433.0876748645,"c":453.068602023,"v":562593.9291904753,"t":1719363600}
{"o":453.068602023,"h":457.5382919678,"l":451.5993376351,"c":452.5539718783,"v":518708.0726828961,"t":1719367200}
{"o":452.5539718783,"h":453.9211189317,"l":449.1008065815,"c":451.2994823538,"v":472808.488622178,"t":1719370800}
{"o":451.2994823538,"h":452.3849034041,"l":446.0137734761,"c":446.1989403344,"v":449732.8386650042,"t":1719374400}
{"o":446.1989403344,"h":448.4888825202,"l":444.2947125645,"c":445.8495648981,"v":648044.2771772658,"t":1719378000}
{"o":445.8495648981,"h":448.2415231908,"l":445.098892748,"c":446.2482145767,"v":447327.1897888617,"t":1719381600}
{"o":446.2482145767,"h":450.1040966882,"l":445.752233726,"c":449.4463264174,"v":393840.9250043111,"t":1719385200}
{"o":449.4463264174,"h":450.3531636504,"l":443.6679333925,"c":444.8470867718,"v":359516.4184246243,"t":1719388800}
{"o":444.8470867718,"h":447.0986987024,"l":443.8363001393,"c":446.0728496895,"v":361034.837067995,"t":1719392400}
{"o":446.0728496895,"h":446.8720239228,"l":443.2809825272,"c":445.5130210923,"v":389920.192721538,"t":1719396000}
{"o":445.5130210923,"h":522.1477903238,"l":439.7667347007,"c":475.3798227387,"v":487560.2253684623,"t":1719399600}
{"o":475.3798227387,"h":477.07332866,"l":472.9662241935,"c":474.5892344763,"v":460968.9655518942,"t":1719403200}
{"o":474.5892344763,"h":481.394823582,"l":473.1966548616,"c":480.6002899429,"v":588721.8791930111,"t":1719406800}
{"o":480.6002899429,"h":483.3945048574,"l":451.2886182068,"c":454.6626350849,"v":584629.3757715005,"t":1719410400}
{"o":454.6626350849,"h":454.9501471829,"l":448.6171318688,"c":451.5603760504,"v":580436.8399649501,"t":1719414000}
{"o":451.5603760504,"h":453.1890511288,"l":447.1955458031,"c":448.413173766,"v":533692.7031001817,"t":1719417600}
{"o":448.413173766,"h":449.7678897409,"l":428.0991563717,"c":449.1991564661,"v":930262.292969802,"t":1719421200}
{"o":449.1991564661,"h":449.63754585,"l":445.3830580441,"c":447.3752252738,"v":464650.4179121269,"t":1719424800}
{"o":447.3752252738,"h":488.447292301,"l":418.1893825803,"c":425.5173419881,"v":562250.2741247015,"t":1719428400}
{"o":425.5173419881,"h":438.5991885236,"l":420.9451544462,"c":434.1601221708,"v":540255.9408314122,"t":1719432000}
{"o":434.1601221708,"h":436.8919720763,"l":432.8853129898,"c":435.9643497008,"v":521393.6065382551,"t":1719435600}
{"o":435.9643497008,"h":438.5010115645,"l":433.7970044401,"c":435.1755116194,"v":486953.9289465853,"t":1719439200}
{"o":435.1755116194,"h":435.7733173128,"l":431.9579422483,"c":433.4268452674,"v":435502.0215435317,"t":1719442800}
{"o":433.4268452674,"h":435.3883980239,"l":430.8359947743,"c":433.3413447482,"v":425784.0746213481,"t":1719446400}
{"o":433.3413447482,"h":434.086402065,"l":431.2736190373,"c":432.372394547,"v":431230.5989430818,"t":1719450000}
{"o":432.372394547,"h":433.7551967569,"l":429.4839982401,"c":433.4371678943,"v":401272.6868949856,"t":1719453600}
{"o":433.4371678943,"h":436.766713566,"l":422.0883593154,"c":425.2155145209,"v":389680.8060685179,"t":1719457200}
{"o":425.2155145209,"h":426.0602859248,"l":423.2746067221,"c":423.6056966656,"v":413069.5431615208,"t":1719460800}
{"o":423.6056966656,"h":424.254377046,"l":420.3658858617,"c":421.1106283346,"v":397335.7328789832,"t":1719464400}
{"o":421.1106283346,"h":421.4789347321,"l":418.0033649194,"c":420.1120346954,"v":452482.7794785561,"t":1719468000}
{"o":420.1120346954,"h":421.2410162936,"l":418.9470935788,"c":420.3403654038,"v":378104.9674950312,"t":1719471600}
{"o":420.3403654038,"h":421.744225394,"l":418.9723427284,"c":421.6674550055,"v":389315.7218706553,"t":1719475200}
{"o":421.6674550055,"h":427.9807223704,"l":420.5569172658,"c":427.6296560108,"v":476763.0993676954,"t":1719478800}
{"o":427.6296560108,"h":431.0803505877,"l":426.4191995407,"c":427.7821134587,"v":549395.8840644056,"t":1719482400}
{"o":427.7821134587,"h":431.5601378764,"l":427.6951196125,"c":429.8952018158,"v":540260.2741861476,"t":1719486000}
{"o":429.8952018158,"h":433.8318181776,"l":428.4767379724,"c":431.5887486311,"v":594612.8690208887,"t":1719489600}
{"o":431.5887486311,"h":464.226669686,"l":431.2218484708,"c":457.4902111201,"v":1655677.0618495662,"t":1719493200}
{"o":457.4902111201,"h":467.5889171903,"l":455.8737302793,"c":457.332524412,"v":1092830.6652880488,"t":1719496800}
{"o":457.332524412,"h":459.6668052568,"l":451.5838305579,"c":456.7483372714,"v":699391.8907179279,"t":1719500400}
{"o":456.7483372714,"h":458.4430728415,"l":422.0532844239,"c":425.5361976041,"v":586897.5464572568,"t":1719504000}
{"o":425.5361976041,"h":427.9709101431,"l":423.3336369589,"c":426.6382305813,"v":685150.6447613162,"t":1719507600}
{"o":426.6382305813,"h":430.1048330686,"l":424.7996135379,"c":428.0973265407,"v":771817.3681589884,"t":1719511200}
{"o":428.0973265407,"h":428.7011380154,"l":424.7770871102,"c":427.1451851356,"v":682958.2167354684,"t":1719514800}
{"o":427.1451851356,"h":432.4040464966,"l":425.3487994094,"c":431.8715463002,"v":584353.7356636558,"t":1719518400}
{"o":431.8715463002,"h":436.5272918827,"l":428.9519397842,"c":433.2414489604,"v":602113.2754830283,"t":1719522000}
{"o":433.2414489604,"h":434.4677171718,"l":431.6391129312,"c":433.7960203074,"v":539573.1511068018,"t":1719525600}
{"o":433.7960203074,"h":434.5176665016,"l":430.44100349,"c":432.3746090784,"v":509007.6516041285,"t":1719529200}
{"o":432.3746090784,"h":433.1131988057,"l":425.3550723729,"c":426.4944914053,"v":490881.2660595884,"t":1719532800}
{"o":426.4944914053,"h":435.4537992114,"l":425.2945590638,"c":430.5438048683,"v":662225.304208091,"t":1719536400}
{"o":430.5438048683,"h":431.6774382734,"l":423.2861430776,"c":424.9270503703,"v":655068.1371851719,"t":1719540000}
{"o":424.9270503703,"h":426.9160042458,"l":423.4831481319,"c":426.2956028262,"v":496831.3223995789,"t":1719543600}
{"o":426.2956028262,"h":427.2665069551,"l":420.564918956,"c":422.2737748271,"v":464756.1359302525,"t":1719547200}
{"o":422.2737748271,"h":423.4744633151,"l":414.2075464679,"c":416.7836356229,"v":543517.9452426353,"t":1719550800}
{"o":416.7836356229,"h":420.1431746193,"l":415.7312000547,"c":419.6452225452,"v":496252.9059743796,"t":1719554400}
{"o":419.6452225452,"h":420.3575634566,"l":416.653898803,"c":419.7737506838,"v":461467.2160316024,"t":1719558000}
{"o":419.7737506838,"h":422.0715862852,"l":418.1136882577,"c":420.2619575703,"v":458715.9203421502,"t":1719561600}
{"o":420.2619575703,"h":422.48358589,"l":418.3948832591,"c":421.4239925223,"v":455326.6523440563,"t":1719565200}
{"o":421.4239925223,"h":422.2897661528,"l":418.4611309127,"c":419.9489881001,"v":403637.8783148301,"t":1719568800}
{"o":419.9489881001,"h":422.217319881,"l":419.0135029917,"c":420.4439761686,"v":433561.5382433856,"t":1719572400}
{"o":420.4439761686,"h":424.2221381272,"l":416.675161043,"c":417.3612325911,"v":563749.6788569157,"t":1719576000}
{"o":417.3612325911,"h":420.5117009307,"l":413.2113275083,"c":414.7259703702,"v":573131.0015367626,"t":1719579600}
{"o":414.7259703702,"h":416.1507145308,"l":408.5432949691,"c":409.7604605009,"v":623095.2653945617,"t":1719583200}
{"o":409.7604605009,"h":419.9065384453,"l":406.9094973368,"c":413.6828532254,"v":614054.8648736088,"t":1719586800}
{"o":413.6828532254,"h":415.4213592106,"l":407.5753900576,"c":413.9935293285,"v":613033.8993049259,"t":1719590400}
{"o":413.9935293285,"h":414.0208977378,"l":405.5115544147,"c":407.9787049444,"v":493049.3597974301,"t":1719594000}
{"o":407.9787049444,"h":410.2142250607,"l":406.7614259938,"c":409.2901076461,"v":434690.5213595994,"t":1719597600}
{"o":409.2901076461,"h":410.1306957341,"l":404.7330986539,"c":406.7802000953,"v":463699.2444490284,"t":1719601200}
{"o":406.7802000953,"h":409.0591475098,"l":403.5454100778,"c":404.5200632362,"v":420145.4321463025,"t":1719604800}
{"o":404.5200632362,"h":406.2049810733,"l":401.3695589776,"c":405.2940925078,"v":409677.6624459887,"t":1719608400}
{"o":405.2940925078,"h":406.1840213886,"l":403.7560575682,"c":404.3391361207,"v":337820.8018292526,"t":1719612000}
{"o":404.3391361207,"h":404.7599243017,"l":403.1245344689,"c":404.2404658656,"v":304113.4127543673,"t":1719615600}
{"o":404.2404658656,"h":408.6231985603,"l":404.0884225799,"c":407.2212449135,"v":314571.5127793258,"t":1719619200}
{"o":407.2212449135,"h":411.6250690814,"l":406.9311147523,"c":409.974448836,"v":332421.0840474538,"t":1719622800}
{"o":409.974448836,"h":411.1085574529,"l":409.0378927185,"c":410.2685691626,"v":279618.2181451457,"t":1719626400}
{"o":410.2685691626,"h":414.6291901839,"l":408.6956389552,"c":413.092467294,"v":252933.7246434819,"t":1719630000}
{"o":413.092467294,"h":413.4057363305,"l":411.5359445966,"c":412.0447248737,"v":236443.502609558,"t":1719633600}
{"o":412.0447248737,"h":412.0877618814,"l":408.4659740998,"c":409.7606170987,"v":303486.7050098387,"t":1719637200}
{"o":409.7606170987,"h":411.8497854651,"l":409.7388198691,"c":411.2987157915,"v":277835.85826878,"t":1719640800}
{"o":411.2987157915,"h":415.3100191915,"l":411.2987157915,"c":413.8639617947,"v":285722.4509561798,"t":1719644400}
{"o":413.8639617947,"h":414.7447378859,"l":412.2947974953,"c":414.3663481931,"v":287302.4521632218,"t":1719648000}
{"o":414.3663481931,"h":416.2053832117,"l":412.9120454404,"c":416.2053832117,"v":269048.2735992322,"t":1719651600}
{"o":416.2053832117,"h":417.2201900669,"l":415.2996071256,"c":415.6973972215,"v":265174.9932190187,"t":1719655200}
{"o":415.6973972215,"h":416.0005442419,"l":414.603464791,"c":415.6809798987,"v":254303.2171758135,"t":1719658800}
{"o":415.6809798987,"h":416.7534857544,"l":413.8471217709,"c":414.7172043718,"v":261111.0117262311,"t":1719662400}
{"o":414.7172043718,"h":415.1859753353,"l":413.4903519767,"c":414.2092698733,"v":298191.2301823256,"t":1719666000}
{"o":414.2092698733,"h":415.5973155157,"l":412.4220197556,"c":413.2413955838,"v":300746.4317905959,"t":1719669600}
{"o":413.2413955838,"h":416.0020889673,"l":412.1210704568,"c":415.6977284862,"v":300095.3056739158,"t":1719673200}
{"o":415.6977284862,"h":415.9998196714,"l":413.5636508579,"c":414.424197759,"v":340613.4270629242,"t":1719676800}
{"o":414.424197759,"h":415.1792151908,"l":412.9378122403,"c":414.9027933052,"v":336913.5984507364,"t":1719680400}
{"o":414.9027933052,"h":415.1191016069,"l":412.7331355825,"c":413.8362713477,"v":328311.1617551131,"t":1719684000}
{"o":413.8362713477,"h":414.0636702293,"l":410.4327821765,"c":412.9377382646,"v":322411.690581953,"t":1719687600}
{"o":412.9377382646,"h":432.8094685731,"l":410.1653792358,"c":430.4017127724,"v":328815.8971633182,"t":1719691200}
{"o":430.4017127724,"h":430.9241184523,"l":428.7272361282,"c":429.3844462694,"v":282020.3192516362,"t":1719694800}
{"o":429.3844462694,"h":429.9880094876,"l":426.3397883475,"c":427.436405569,"v":291597.0773526041,"t":1719698400}
{"o":427.436405569,"h":429.080453123,"l":427.2185142343,"c":427.9524142545,"v":264150.4083323982,"t":1719702000}
{"o":427.9524142545,"h":430.5509875214,"l":427.1606867505,"c":429.6183122244,"v":275636.4937047728,"t":1719705600}
{"o":429.6183122244,"h":429.7267780488,"l":426.420956521,"c":427.5618209923,"v":283977.4625105291,"t":1719709200}
{"o":427.5618209923,"h":427.8088124214,"l":422.0127354612,"c":423.8524001003,"v":328013.2251454823,"t":1719712800}
{"o":423.8524001003,"h":468.3625836853,"l":412.2186915554,"c":438.0746786432,"v":349953.173545317,"t":1719716400}
{"o":438.0746786432,"h":438.1318296239,"l":435.314866044,"c":435.9108840124,"v":310191.1651367667,"t":1719720000}
{"o":435.9108840124,"h":436.6261218134,"l":434.600963242,"c":436.0165674616,"v":303584.1407391425,"t":1719723600}
{"o":436.0165674616,"h":440.6787176799,"l":390.3365025281,"c":410.5162001808,"v":337509.8959257356,"t":1719727200}
{"o":410.5162001808,"h":416.40482917,"l":410.2442948504,"c":415.0097493166,"v":360741.5157296062,"t":1719730800}
{"o":415.0097493166,"h":417.5665813979,"l":413.9474422197,"c":416.6201012543,"v":297472.1432396491,"t":1719734400}
{"o":416.6201012543,"h":418.1937926014,"l":415.572536813,"c":415.9673932108,"v":251038.9448004407,"t":1719738000}
{"o":415.9673932108,"h":416.6887276253,"l":414.1242046051,"c":415.4015369717,"v":261773.7309401337,"t":1719741600}
{"o":415.4015369717,"h":417.4342618899,"l":415.0565455591,"c":416.5744946255,"v":260158.9135246228,"t":1719745200}
{"o":416.5744946255,"h":417.7317128062,"l":414.8766987802,"c":416.2346455911,"v":296543.3127530197,"t":1719748800}
{"o":416.2346455911,"h":420.3483771647,"l":416.0233456164,"c":420.142498811,"v":341978.0055594961,"t":1719752400}
{"o":420.142498811,"h":420.4078738251,"l":418.1313585864,"c":419.4111163043,"v":481594.4036294039,"t":1719756000}
{"o":419.4111163043,"h":424.8723014051,"l":419.2689441378,"c":424.1518860822,"v":432216.575410563,"t":1719759600}
{"o":424.1518860822,"h":424.6577865256,"l":405.4274245644,"c":407.3895305469,"v":353258.1991599718,"t":1719763200}
{"o":407.3895305469,"h":410.3404411184,"l":406.9369244168,"c":409.924991881,"v":343613.0393215938,"t":1719766800}
{"o":409.924991881,"h":414.7920933088,"l":409.1529411011,"c":413.1882474622,"v":363281.2037239273,"t":1719770400}
{"o":413.1882474622,"h":413.5417362571,"l":393.9148517527,"c":394.7957519153,"v":333778.8417277162,"t":1719774000}
{"o":394.7957519153,"h":397.5466565839,"l":393.6123622434,"c":393.6123622434,"v":363051.254459169,"t":1719777600}
{"o":393.6123622434,"h":414.3980537299,"l":392.2202010419,"c":413.542576205,"v":328981.6170087185,"t":1719781200}
{"o":413.542576205,"h":440.6990563037,"l":413.3447895266,"c":439.2100079755,"v":445805.1287466913,"t":1719784800}
{"o":439.2100079755,"h":439.7606986082,"l":437.0465759067,"c":437.798415582,"v":323592.146289398,"t":1719788400}
{"o":437.798415582,"h":442.2736961399,"l":436.0132651241,"c":441.5511526653,"v":322473.1888511794,"t":1719792000}
{"o":441.5511526653,"h":579.9933410077,"l":345.2978422951,"c":507.636018567,"v":441734.7603936631,"t":1719795600}
{"o":507.636018567,"h":509.8558048908,"l":426.5921866579,"c":427.7006775394,"v":364058.0604139738,"t":1719799200}
{"o":427.7006775394,"h":437.2151810231,"l":427.5347345429,"c":436.1315769576,"v":284344.0761316629,"t":1719802800}
{"o":436.1315769576,"h":437.7126188302,"l":435.0519211945,"c":435.7753841497,"v":403284.7591512884,"t":1719806400}
{"o":435.7753841497,"h":453.9717600037,"l":435.6371966082,"c":452.2733348546,"v":389780.3940744281,"t":1719810000}
{"o":452.2733348546,"h":452.815226534,"l":449.4563740902,"c":451.9927407305,"v":361732.5119909856,"t":1719813600}
{"o":451.9927407305,"h":472.5375380579,"l":450.5552524453,"c":471.1351543839,"v":378734.3665523854,"t":1719817200}
{"o":471.1351543839,"h":473.5713478821,"l":466.6321957801,"c":468.3758981141,"v":374497.2024825448,"t":1719820800}
{"o":468.3758981141,"h":470.2799419805,"l":466.6052344124,"c":469.6025873001,"v":303245.6178442338,"t":1719824400}
{"o":469.6025873001,"h":469.916697541,"l":466.021851538,"c":466.5788988607,"v":317228.5880138518,"t":1719828000}
{"o":466.5788988607,"h":466.9570403894,"l":463.4395893957,"c":464.2251476823,"v":312230.5730282624,"t":1719831600}
{"o":464.2251476823,"h":468.5562402076,"l":464.0635325229,"c":468.5528041825,"v":333302.8321357722,"t":1719835200}
{"o":468.5528041825,"h":472.0048573876,"l":464.8872098729,"c":467.1299283827,"v":458200.3508804946,"t":1719838800}
{"o":467.1299283827,"h":470.2474017645,"l":464.5760533584,"c":469.6122811967,"v":461829.9541639053,"t":1719842400}
{"o":469.6122811967,"h":3366.5719827272,"l":352.6177289553,"c":405.7221738887,"v":399888.6083862022,"t":1719846000}
{"o":405.7221738887,"h":429.349547042,"l":402.8323254969,"c":425.6756677743,"v":490604.6222840588,"t":1719849600}
{"o":425.6756677743,"h":427.5554585618,"l":423.1253711505,"c":426.0555066963,"v":422519.593796148,"t":1719853200}
{"o":426.0555066963,"h":428.2852479927,"l":423.7198920011,"c":425.1569857419,"v":457905.127726763,"t":1719856800}
{"o":425.1569857419,"h":425.5461927563,"l":421.9027008617,"c":424.1046578386,"v":391986.091222704,"t":1719860400}
{"o":424.1046578386,"h":428.1684751834,"l":423.5790204118,"c":426.6303138547,"v":429861.3600527508,"t":1719864000}
{"o":426.6303138547,"h":428.7104680527,"l":425.5105949076,"c":426.687147178,"v":354000.6609436262,"t":1719867600}
{"o":426.687147178,"h":427.1841123874,"l":421.9884754009,"c":424.4186931728,"v":424422.091588226,"t":1719871200}
{"o":424.4186931728,"h":425.3703356513,"l":422.3627223551,"c":424.0226474855,"v":296975.8875372731,"t":1719874800}
{"o":424.0226474855,"h":426.8514349753,"l":422.5277785959,"c":425.9344900473,"v":378997.772715831,"t":1719878400}
{"o":425.9344900473,"h":427.459201889,"l":424.8927978704,"c":426.8740641148,"v":323567.0457834785,"t":1719882000}
{"o":426.8740641148,"h":430.9657135225,"l":426.6987843284,"c":430.7964906791,"v":329367.6977945304,"t":1719885600}
{"o":430.7964906791,"h":433.7801564148,"l":422.1084793579,"c":424.1630150189,"v":358272.2388746009,"t":1719889200}
{"o":424.1630150189,"h":426.1923660702,"l":423.2278227131,"c":423.4197947625,"v":359453.3625188788,"t":1719892800}
{"o":423.4197947625,"h":424.5487245491,"l":422.9561977346,"c":423.8186983886,"v":265534.0385654679,"t":1719896400}
{"o":423.8186983886,"h":424.1374573782,"l":419.5301951185,"c":420.1557169415,"v":302219.1010639521,"t":1719900000}
{"o":420.1557169415,"h":420.22063396,"l":417.8898860876,"c":419.1737712548,"v":285881.6187290272,"t":1719903600}
{"o":419.1737712548,"h":421.784518744,"l":417.5618285097,"c":420.6753672382,"v":291801.8463946781,"t":1719907200}
{"o":420.6753672382,"h":422.1011879966,"l":419.8914578816,"c":421.6461997469,"v":280388.5950274121,"t":1719910800}
{"o":421.6461997469,"h":423.1759802102,"l":419.7666981115,"c":423.0564323035,"v":325140.1508549242,"t":1719914400}
{"o":423.0564323035,"h":426.7590448512,"l":422.0593048262,"c":425.299652585,"v":353506.9522232205,"t":1719918000}
{"o":425.299652585,"h":434.261762237,"l":423.3656834718,"c":431.5510939847,"v":380865.9749163647,"t":1719921600}
{"o":431.5510939847,"h":434.9749082591,"l":425.8379883673,"c":426.7516196329,"v":505356.3095953551,"t":1719925200}
{"o":426.7516196329,"h":427.75381045,"l":422.0102484905,"c":424.8654056547,"v":521981.68838831,"t":1719928800}
{"o":424.8654056547,"h":427.1114428582,"l":423.2238733599,"c":425.3972901316,"v":363797.9700532726,"t":1719932400}
{"o":425.3972901316,"h":427.1960196508,"l":423.2736002913,"c":426.8858794568,"v":415275.0716169775,"t":1719936000}
{"o":426.8858794568,"h":429.8010669766,"l":423.7350673874,"c":429.640515094,"v":377192.7208800667,"t":1719939600}
{"o":429.640515094,"h":440.0395305117,"l":429.6379443762,"c":438.4093378291,"v":581817.168605841,"t":1719943200}
{"o":438.4093378291,"h":440.1132689889,"l":436.062039512,"c":437.6731799878,"v":417606.7925655396,"t":1719946800}
{"o":437.6731799878,"h":472.6010399685,"l":432.9470708069,"c":452.8532197812,"v":381720.7496608014,"t":1719950400}
{"o":452.8532197812,"h":455.3979845836,"l":452.2261939592,"c":454.5410679565,"v":379008.3016905046,"t":1719954000}
{"o":454.5410679565,"h":457.7461623783,"l":454.5410679565,"c":457.3872965264,"v":426719.6956516217,"t":1719957600}
{"o":457.3872965264,"h":458.563317508,"l":454.5574638044,"c":455.3844963416,"v":333395.4830547936,"t":1719961200}
{"o":455.3844963416,"h":456.8873170308,"l":453.5950112571,"c":453.9386254636,"v":348149.0464593339,"t":1719964800}
{"o":453.9386254636,"h":455.306319985,"l":449.045739028,"c":450.2315573562,"v":392233.4102589199,"t":1719968400}
{"o":450.2315573562,"h":451.8500655789,"l":448.3382305451,"c":450.0189908063,"v":379555.4698628216,"t":1719972000}
{"o":450.0189908063,"h":450.0244864431,"l":441.7362847789,"c":445.2409058657,"v":470600.438864796,"t":1719975600}
{"o":445.2409058657,"h":445.3140182002,"l":437.0028193806,"c":438.2750751956,"v":433773.9189183369,"t":1719979200}
{"o":438.2750751956,"h":442.0126442357,"l":437.8226806346,"c":441.8180745869,"v":355010.1147950381,"t":1719982800}
{"o":441.8180745869,"h":442.7165967869,"l":439.7826709761,"c":440.1573594201,"v":324010.4082217272,"t":1719986400}
{"o":440.1573594201,"h":440.582873684,"l":433.0664867648,"c":433.1957458385,"v":394168.6743788839,"t":1719990000}
{"o":433.1957458385,"h":434.1745102187,"l":428.5532676321,"c":432.7787009524,"v":386765.8445577747,"t":1719993600}
{"o":432.7787009524,"h":435.4077188452,"l":432.1052445468,"c":433.158872456,"v":347306.0921983253,"t":1719997200}
{"o":433.158872456,"h":433.1670830695,"l":420.6036654408,"c":426.302759524,"v":745778.1137089829,"t":1720000800}
{"o":426.302759524,"h":426.9371675182,"l":422.222998399,"c":425.9536280775,"v":531377.5968049475,"t":1720004400}
{"o":425.9536280775,"h":425.9536280775,"l":416.6504086063,"c":418.7058655554,"v":574868.0654576035,"t":1720008000}
{"o":418.7058655554,"h":426.4895703174,"l":417.2057249632,"c":426.1749029119,"v":605205.8278879094,"t":1720011600}
{"o":426.1749029119,"h":426.7744446775,"l":419.0018452298,"c":419.2357904056,"v":523425.7642651403,"t":1720015200}
{"o":419.2357904056,"h":422.5618461035,"l":417.067012808,"c":419.244580014,"v":543540.3510117116,"t":1720018800}
{"o":419.244580014,"h":423.4419308819,"l":417.4355814985,"c":421.6630440355,"v":531344.8877679564,"t":1720022400}
{"o":421.6630440355,"h":422.5731410785,"l":418.1479851006,"c":420.2178372421,"v":423864.2898625972,"t":1720026000}
{"o":420.2178372421,"h":448.7552804039,"l":418.019337739,"c":446.3480563975,"v":507949.1727475985,"t":1720029600}
{"o":446.3480563975,"h":446.5278119496,"l":438.6545561667,"c":442.0529915951,"v":674259.463797737,"t":1720033200}
{"o":442.0529915951,"h":445.4863642317,"l":440.23557631,"c":440.7379032222,"v":449854.5630484985,"t":1720036800}
{"o":440.7379032222,"h":447.3467153868,"l":438.4356061526,"c":446.2040044029,"v":473242.4496856453,"t":1720040400}
{"o":446.2040044029,"h":446.8518981817,"l":442.6778592148,"c":445.1169750066,"v":384714.3465735487,"t":1720044000}
{"o":445.1169750066,"h":445.1706525878,"l":441.9274677429,"c":443.3055751173,"v":366379.03216235,"t":1720047600}
{"o":443.3055751173,"h":449.5424174123,"l":443.2244071894,"c":445.2439128034,"v":398622.9926202913,"t":1720051200}
{"o":445.2439128034,"h":445.7745945143,"l":418.9849650673,"c":422.5598134182,"v":911354.5572387972,"t":1720054800}
{"o":422.5598134182,"h":430.9611448682,"l":418.5277358574,"c":429.078676585,"v":590325.7651318145,"t":1720058400}
{"o":429.078676585,"h":432.299105537,"l":426.9470748292,"c":431.8031721866,"v":385623.4620555942,"t":1720062000}
{"o":431.8031721866,"h":432.5559937511,"l":428.9882267197,"c":430.2618322094,"v":320182.5476418,"t":1720065600}
{"o":430.2618322094,"h":430.7675017249,"l":428.0337126143,"c":428.4006158013,"v":323281.6738264275,"t":1720069200}
{"o":428.4006158013,"h":428.5143964252,"l":421.6183037895,"c":424.018145473,"v":494629.9495688727,"t":1720072800}
{"o":424.018145473,"h":425.9895215907,"l":421.8729630975,"c":423.1231949161,"v":501282.901825516,"t":1720076400}
{"o":423.1231949161,"h":427.1790429332,"l":418.2375957251,"c":426.305608548,"v":573967.9634972234,"t":1720080000}
{"o":426.305608548,"h":427.7780208024,"l":420.8953965227,"c":422.9545300428,"v":552642.8083223833,"t":1720083600}
{"o":422.9545300428,"h":423.387217599,"l":416.7098392953,"c":422.9356319228,"v":612034.7894975728,"t":1720087200}
{"o":422.9356319228,"h":423.8072292247,"l":417.1550983935,"c":418.0448740122,"v":432090.9658292082,"t":1720090800}
{"o":418.0448740122,"h":423.3994671281,"l":416.4454208876,"c":419.2004564723,"v":505174.9807639095,"t":1720094400}
{"o":419.2004564723,"h":420.554009682,"l":408.6430223875,"c":419.4752638545,"v":807402.5763075373,"t":1720098000}
{"o":419.4752638545,"h":488.8150818052,"l":416.7421282057,"c":485.4517396181,"v":568491.6172112636,"t":1720101600}
{"o":485.4517396181,"h":491.1541758238,"l":482.9338613865,"c":489.1885361736,"v":512038.7461202969,"t":1720105200}
{"o":489.1885361736,"h":489.3550611101,"l":484.1003721473,"c":488.782772884,"v":463616.5596921422,"t":1720108800}
{"o":488.782772884,"h":490.0194362789,"l":485.207913526,"c":487.1742898004,"v":414266.1775774296,"t":1720112400}
{"o":487.1742898004,"h":487.2420990208,"l":481.6300191634,"c":482.8941681254,"v":522155.5287312164,"t":1720116000}
{"o":482.8941681254,"h":558.2777090456,"l":482.5387101235,"c":550.2471970106,"v":531756.2959259801,"t":1720119600}
{"o":550.2471970106,"h":554.5252499194,"l":425.3880194575,"c":430.6552274144,"v":421420.0892092537,"t":1720123200}
{"o":430.6552274144,"h":432.7125672114,"l":428.5068659867,"c":430.4835283441,"v":415012.4048317102,"t":1720126800}
{"o":430.4835283441,"h":431.6918659881,"l":422.2375281548,"c":422.4329182534,"v":533189.272856831,"t":1720130400}
{"o":422.4329182534,"h":422.7904514973,"l":405.9815646976,"c":407.8893400308,"v":710010.1998925213,"t":1720134000}
{"o":407.8893400308,"h":411.6714414336,"l":395.952880616,"c":410.0380427998,"v":957584.8472615435,"t":1720137600}
{"o":410.0380427998,"h":435.5628337268,"l":400.5616474477,"c":434.3351769897,"v":562516.5742446482,"t":1720141200}
{"o":434.3351769897,"h":434.4446341491,"l":411.9854123046,"c":419.2107833623,"v":690802.9049176318,"t":1720144800}
{"o":419.2107833623,"h":420.137995725,"l":409.6058369972,"c":417.5116981932,"v":1040722.5816321212,"t":1720148400}
{"o":417.5116981932,"h":428.039445839,"l":409.4302762511,"c":423.5157171439,"v":796729.7122081466,"t":1720152000}
{"o":423.5157171439,"h":431.0564059998,"l":422.6516003265,"c":429.3267993674,"v":482302.4567835736,"t":1720155600}
{"o":429.3267993674,"h":429.4069513788,"l":409.9616537948,"c":411.8424796062,"v":444240.1274185434,"t":1720159200}
{"o":411.8424796062,"h":418.1896025622,"l":409.0675650149,"c":417.3625157634,"v":480863.3343849115,"t":1720162800}
{"o":417.3625157634,"h":418.4129239927,"l":403.5813781237,"c":404.4086019399,"v":435229.8058081821,"t":1720166400}
{"o":404.4086019399,"h":416.566528423,"l":402.0747073875,"c":415.4305183956,"v":474554.3746619434,"t":1720170000}
{"o":415.4305183956,"h":426.8411200858,"l":414.0466758338,"c":423.2601778653,"v":538655.0911165734,"t":1720173600}
{"o":423.2601778653,"h":430.6975437417,"l":422.7194281172,"c":428.301514686,"v":516325.6572265381,"t":1720177200}
{"o":428.301514686,"h":437.0314797045,"l":423.7721346365,"c":424.2641965375,"v":671616.0321222281,"t":1720180800}
{"o":424.2641965375,"h":439.5047156603,"l":422.9320372704,"c":438.7006021857,"v":644175.8970774054,"t":1720184400}
{"o":438.7006021857,"h":440.1314712957,"l":431.2147398798,"c":437.017596398,"v":627980.5575979665,"t":1720188000}
{"o":437.017596398,"h":444.4274246705,"l":435.1089684768,"c":444.1905889925,"v":785021.1133133317,"t":1720191600}
{"o":444.1905889925,"h":448.9374822777,"l":392.4741809022,"c":395.9972657326,"v":796391.6506689243,"t":1720195200}
{"o":395.9972657326,"h":398.5867637524,"l":393.2258419722,"c":396.9471774455,"v":578673.147191552,"t":1720198800}
{"o":396.9471774455,"h":399.9784742824,"l":394.480845182,"c":399.3102109272,"v":612166.731288582,"t":1720202400}
{"o":399.3102109272,"h":399.8147281708,"l":395.6113929018,"c":397.1773897193,"v":465465.7425345539,"t":1720206000}
{"o":397.1773897193,"h":398.7379018718,"l":394.8833282044,"c":398.0877319216,"v":379920.6241171297,"t":1720209600}
{"o":398.0877319216,"h":437.3373065284,"l":395.6688317512,"c":433.9954627079,"v":395985.8762017559,"t":1720213200}
{"o":433.9954627079,"h":435.972393466,"l":431.702908715,"c":432.3880363572,"v":413716.2748283896,"t":1720216800}
{"o":432.3880363572,"h":434.7252028393,"l":432.2021732945,"c":432.7380589908,"v":415087.415124178,"t":1720220400}
{"o":432.7380589908,"h":444.2535274843,"l":430.0418727148,"c":434.9143877054,"v":579113.3444109557,"t":1720224000}
{"o":434.9143877054,"h":435.7802833138,"l":429.4529942972,"c":429.9308163994,"v":410339.2374010619,"t":1720227600}
{"o":429.9308163994,"h":431.6224836922,"l":426.3304005355,"c":430.292476944,"v":395595.7704125076,"t":1720231200}
{"o":430.292476944,"h":499.6015005537,"l":429.9857283061,"c":497.8699042486,"v":373894.4744577937,"t":1720234800}
{"o":497.8699042486,"h":499.6267562225,"l":494.7086477087,"c":494.9115905221,"v":358668.4851288762,"t":1720238400}
{"o":494.9115905221,"h":576.1969795182,"l":451.7255173615,"c":470.811149347,"v":324160.5591193175,"t":1720242000}
{"o":470.811149347,"h":478.9845008212,"l":470.4925682845,"c":475.9234955325,"v":342899.0087891023,"t":1720245600}
{"o":475.9234955325,"h":481.8358190435,"l":474.8718873252,"c":479.7667139452,"v":446444.1009294536,"t":1720249200}
{"o":479.7667139452,"h":483.5038932618,"l":440.1031170169,"c":442.1786908066,"v":358725.1117361209,"t":1720252800}
{"o":442.1786908066,"h":451.3929908309,"l":410.1290588143,"c":419.5493337501,"v":421278.0026690328,"t":1720256400}
{"o":419.5493337501,"h":421.6927616677,"l":418.0899200761,"c":419.0505678543,"v":410798.6274721554,"t":1720260000}
{"o":419.0505678543,"h":447.5736051708,"l":415.4818886413,"c":444.1155197899,"v":350307.412450643,"t":1720263600}
{"o":444.1155197899,"h":470.8331890052,"l":441.139410931,"c":469.4451822988,"v":410534.8503348998,"t":1720267200}
{"o":469.4451822988,"h":474.8037257831,"l":467.6067560304,"c":471.4639210351,"v":485127.3238838759,"t":1720270800}
{"o":471.4639210351,"h":474.3221608553,"l":467.7405560593,"c":472.9762791765,"v":519563.1567622553,"t":1720274400}
{"o":472.9762791765,"h":480.8669209059,"l":471.309429861,"c":479.9678996357,"v":594053.563571525,"t":1720278000}
{"o":479.9678996357,"h":485.6708598449,"l":476.4866036546,"c":481.9289087747,"v":579379.4004278713,"t":1720281600}
{"o":481.9289087747,"h":483.9249659163,"l":479.8538913801,"c":481.8098072887,"v":509760.6427510891,"t":1720285200}
{"o":481.8098072887,"h":551.5107063228,"l":479.6166302186,"c":502.1909398645,"v":442912.5621875931,"t":1720288800}
{"o":502.1909398645,"h":544.0930488499,"l":450.2289132573,"c":472.7794140138,"v":369072.9621721618,"t":1720292400}
{"o":472.7794140138,"h":525.1707823219,"l":429.6910527761,"c":475.8500673031,"v":406285.5631922735,"t":1720296000}
{"o":475.8500673031,"h":528.6238313805,"l":443.3840817953,"c":474.8267479644,"v":457760.1256534689,"t":1720299600}
{"o":474.8267479644,"h":496.29945687,"l":474.6864241007,"c":494.7018987322,"v":449575.7026876512,"t":1720303200}
{"o":494.7018987322,"h":495.3061592476,"l":490.7825403223,"c":491.7183858034,"v":359728.6974145039,"t":1720306800}
{"o":491.7183858034,"h":508.8845914684,"l":485.0735137683,"c":501.4041888659,"v":382506.2548818088,"t":1720310400}
{"o":501.4041888659,"h":522.9557948036,"l":497.7377791144,"c":519.6414913161,"v":461224.8543372881,"t":1720314000}
{"o":519.6414913161,"h":547.7258308618,"l":519.4932982658,"c":545.9112567104,"v":347504.0991042362,"t":1720317600}
{"o":545.9112567104,"h":546.2172868978,"l":539.4301805135,"c":544.2393770005,"v":298590.8270201233,"t":1720321200}
{"o":544.2393770005,"h":577.7602795482,"l":495.9689281514,"c":521.2447815587,"v":326284.9603330623,"t":1720324800}
{"o":521.2447815587,"h":524.9168984904,"l":517.9369262096,"c":523.753169824,"v":341075.614035044,"t":1720328400}
{"o":523.753169824,"h":527.2152959742,"l":522.1077234295,"c":522.5898471623,"v":356715.5333780599,"t":1720332000}
{"o":522.5898471623,"h":525.3503589923,"l":515.7696000606,"c":520.1358849564,"v":345617.2256957644,"t":1720335600}
{"o":520.1358849564,"h":522.3577917219,"l":518.7208429258,"c":521.4800584794,"v":312079.3675601568,"t":1720339200}
{"o":521.4800584794,"h":929.137332597,"l":311.8349317624,"c":473.8154198126,"v":331883.3881618219,"t":1720342800}
{"o":473.8154198126,"h":476.2823814941,"l":471.3847167,"c":472.8480780936,"v":360811.9124219614,"t":1720346400}
{"o":472.8480780936,"h":474.4672041311,"l":471.2730833573,"c":473.7409875262,"v":418191.6244116918,"t":1720350000}
{"o":473.7409875262,"h":476.6451795941,"l":469.6495252848,"c":472.9312588523,"v":388291.9671680512,"t":1720353600}
{"o":472.9312588523,"h":473.0600163001,"l":462.029107356,"c":463.1292237989,"v":515776.5437616388,"t":1720357200}
{"o":463.1292237989,"h":464.8649561637,"l":458.9453490442,"c":463.7813864909,"v":534130.6551056954,"t":1720360800}
{"o":463.7813864909,"h":467.437798145,"l":460.4644971545,"c":464.0579885782,"v":475926.1817509703,"t":1720364400}
{"o":464.0579885782,"h":469.4920690372,"l":402.1233447834,"c":408.5772914538,"v":435523.5580831851,"t":1720368000}
{"o":408.5772914538,"h":410.3815283968,"l":388.551544904,"c":392.7387311598,"v":420614.3771912426,"t":1720371600}
{"o":392.7387311598,"h":401.7158383502,"l":390.397127518,"c":396.9831051486,"v":385852.7642268648,"t":1720375200}
{"o":396.9831051486,"h":398.3006045054,"l":394.6540104589,"c":395.3162142574,"v":387539.7323783992,"t":1720378800}
{"o":395.3162142574,"h":480.9596553023,"l":392.7786588541,"c":477.3273947423,"v":419226.2272878431,"t":1720382400}
{"o":477.3273947423,"h":482.1676280695,"l":464.2355489324,"c":472.8253412009,"v":585211.0202853159,"t":1720386000}
{"o":472.8253412009,"h":475.8229723637,"l":466.5035377992,"c":468.4263664887,"v":446431.4396798261,"t":1720389600}
{"o":468.4263664887,"h":470.772687352,"l":459.5451922451,"c":463.4927558875,"v":676291.2808796497,"t":1720393200}
{"o":463.4927558875,"h":468.3446640063,"l":413.9033088201,"c":415.0387687799,"v":647867.0323615358,"t":1720396800}
{"o":415.0387687799,"h":422.7873390906,"l":400.0857884678,"c":414.5763390955,"v":817420.7844663307,"t":1720400400}
{"o":414.5763390955,"h":422.7478554422,"l":411.0476349108,"c":418.7635569365,"v":621088.0729438713,"t":1720404000}
{"o":418.7635569365,"h":422.2836727173,"l":416.0551323136,"c":418.0628603725,"v":394218.3430524495,"t":1720407600}
{"o":418.0628603725,"h":426.801262951,"l":415.4181544214,"c":425.4806633164,"v":423557.4511331461,"t":1720411200}
{"o":425.4806633164,"h":428.3243975674,"l":421.7963641564,"c":424.7535120562,"v":401463.6853669541,"t":1720414800}
{"o":424.7535120562,"h":427.6462359198,"l":422.2254904618,"c":423.9717476328,"v":398131.1415566601,"t":1720418400}
{"o":423.9717476328,"h":425.0427500607,"l":420.7771545994,"c":424.1332835839,"v":402007.8592896141,"t":1720422000}
{"o":424.1332835839,"h":449.4892258237,"l":423.1977066481,"c":449.2147767705,"v":824873.7987334527,"t":1720425600}
{"o":449.2147767705,"h":453.060556324,"l":444.3160043516,"c":446.420082579,"v":706988.9583203971,"t":1720429200}
{"o":446.420082579,"h":450.5590326982,"l":440.8037077638,"c":442.56430477,"v":502339.3796130496,"t":1720432800}
{"o":442.56430477,"h":453.2571140997,"l":442.2969502736,"c":449.4197988813,"v":498641.2902834364,"t":1720436400}
{"o":449.4197988813,"h":453.8495735134,"l":445.5381695725,"c":449.1784788646,"v":480572.5239941087,"t":1720440000}
{"o":449.1784788646,"h":452.1281628847,"l":446.536477658,"c":449.7454149844,"v":622486.2741010414,"t":1720443600}
{"o":449.7454149844,"h":462.4032470893,"l":427.4979457402,"c":451.8466007021,"v":991997.8577784733,"t":1720447200}
{"o":451.8466007021,"h":458.0851289034,"l":446.5481525568,"c":448.7187415669,"v":738949.3877322805,"t":1720450800}
{"o":448.7187415669,"h":485.5697390325,"l":440.3673429284,"c":478.458313489,"v":747343.5709710331,"t":1720454400}
{"o":478.458313489,"h":482.7811002037,"l":475.6627156874,"c":479.9791688221,"v":709521.8340492779,"t":1720458000}
{"o":479.9791688221,"h":484.0391010592,"l":477.8571486432,"c":482.9738077785,"v":533880.9908435933,"t":1720461600}
{"o":482.9738077785,"h":485.3497258556,"l":480.6927558151,"c":484.6766885029,"v":436221.4556645715,"t":1720465200}
{"o":484.6766885029,"h":491.8601013412,"l":421.2899434466,"c":425.1293639177,"v":532153.4309421378,"t":1720468800}
{"o":425.1293639177,"h":432.6396675836,"l":385.9388319055,"c":390.5781905018,"v":596850.5561715915,"t":1720472400}
{"o":390.5781905018,"h":393.2994831397,"l":389.2724416239,"c":391.1758693711,"v":449747.0395298139,"t":1720476000}
{"o":391.1758693711,"h":391.7682409694,"l":386.0692530332,"c":390.0373389547,"v":547241.5604348236,"t":1720479600}
{"o":390.0373389547,"h":390.0373389547,"l":383.5351204424,"c":385.2841115088,"v":785473.7281446257,"t":1720483200}
{"o":385.2841115088,"h":393.5423355739,"l":381.8936209354,"c":382.5815093228,"v":612206.0245988207,"t":1720486800}
{"o":382.5815093228,"h":469.6563241792,"l":380.5194843147,"c":398.5039420553,"v":445698.1555007183,"t":1720490400}
{"o":398.5039420553,"h":401.0932194434,"l":394.9214332903,"c":400.3321249916,"v":497467.4654108101,"t":1720494000}
{"o":400.3321249916,"h":493.4286224619,"l":399.3617064131,"c":490.4132842767,"v":460415.3720568548,"t":1720497600}
{"o":490.4132842767,"h":493.2346832847,"l":478.2123131693,"c":481.7862695477,"v":454709.0468169341,"t":1720501200}
{"o":481.7862695477,"h":488.066723812,"l":479.5312479556,"c":485.7987232054,"v":492704.8244554839,"t":1720504800}
{"o":485.7987232054,"h":487.9601429359,"l":482.8232435704,"c":483.6885273304,"v":425737.6000128931,"t":1720508400}
{"o":483.6885273304,"h":490.7786328882,"l":481.5553813276,"c":485.1749691839,"v":444273.6198395443,"t":1720512000}
{"o":485.1749691839,"h":487.6027077003,"l":482.3228658107,"c":482.6339445908,"v":367393.1998626846,"t":1720515600}
{"o":482.6339445908,"h":483.8822794313,"l":479.3890769276,"c":481.408398784,"v":370325.7441854259,"t":1720519200}
{"o":481.408398784,"h":483.7403431001,"l":477.5840660809,"c":483.227590765,"v":404425.3610221427,"t":1720522800}
{"o":483.227590765,"h":484.4248830041,"l":479.4695859352,"c":480.0312883837,"v":334338.2342936791,"t":1720526400}
{"o":480.0312883837,"h":481.7308318836,"l":475.5487711541,"c":478.7534412848,"v":557995.481824737,"t":1720530000}
{"o":478.7534412848,"h":486.5434083068,"l":473.5739661904,"c":473.7110095433,"v":679936.7378977146,"t":1720533600}
{"o":473.7110095433,"h":478.7850082259,"l":472.0619478227,"c":478.433877425,"v":533254.1306221337,"t":1720537200}
{"o":478.433877425,"h":485.5452152126,"l":476.9497774787,"c":485.5452152126,"v":530757.983969096,"t":1720540800}
{"o":485.5452152126,"h":486.9453888599,"l":479.9049391973,"c":481.461262639,"v":481164.1867945208,"t":1720544400}
{"o":481.461262639,"h":487.8036954189,"l":480.0292241931,"c":485.4723717555,"v":567974.3287946231,"t":1720548000}
{"o":485.4723717555,"h":485.7409758188,"l":439.5441564456,"c":440.8855638377,"v":542218.5674688392,"t":1720551600}
{"o":440.8855638377,"h":445.3546415514,"l":414.0651957628,"c":424.0735894816,"v":476530.965465136,"t":1720555200}
{"o":424.0735894816,"h":448.1327884412,"l":421.80781151,"c":443.957346947,"v":381465.2329936979,"t":1720558800}
{"o":443.957346947,"h":445.3534676349,"l":440.514727829,"c":441.8158003938,"v":470411.85995593,"t":1720562400}
{"o":441.8158003938,"h":443.8705978415,"l":440.7519224263,"c":441.9800893956,"v":472602.0507699773,"t":1720566000}
{"o":441.9800893956,"h":442.1681458219,"l":434.5032019874,"c":434.8887259904,"v":462356.8191102295,"t":1720569600}
{"o":434.8887259904,"h":439.8400153857,"l":433.2287293282,"c":438.2970539391,"v":419685.6430075396,"t":1720573200}
{"o":438.2970539391,"h":441.2066877258,"l":435.9500373155,"c":440.7371410972,"v":373723.4798625031,"t":1720576800}
{"o":440.7371410972,"h":447.8380431503,"l":439.0781957746,"c":447.5057263561,"v":341962.2014566052,"t":1720580400}
{"o":447.5057263561,"h":459.8614174705,"l":447.4940701836,"c":458.6246696405,"v":544832.5979582431,"t":1720584000}
{"o":458.6246696405,"h":461.3919856212,"l":454.064848405,"c":454.9131321439,"v":442582.0085950073,"t":1720587600}
{"o":454.9131321439,"h":457.9294530595,"l":453.1316709644,"c":457.6201545444,"v":372923.6984087117,"t":1720591200}
{"o":457.6201545444,"h":457.9534672306,"l":452.2162322681,"c":455.1731482212,"v":355798.8118433886,"t":1720594800}
{"o":455.1731482212,"h":456.296412906,"l":452.562269398,"c":454.6113740503,"v":365962.2799747619,"t":1720598400}
{"o":454.6113740503,"h":454.640757234,"l":449.5464646765,"c":451.6658244968,"v":381445.2210711609,"t":1720602000}
{"o":451.6658244968,"h":454.5671383018,"l":450.5467464005,"c":454.4279606299,"v":375954.5003533348,"t":1720605600}
{"o":454.4279606299,"h":454.6398436427,"l":449.3523921727,"c":450.878650902,"v":392707.6922739238,"t":1720609200}
{"o":450.878650902,"h":452.1849045088,"l":444.1042953223,"c":448.3694202544,"v":567411.42219001,"t":1720612800}
{"o":448.3694202544,"h":451.3129822407,"l":445.5593796797,"c":447.8789325311,"v":612797.066012159,"t":1720616400}
{"o":447.8789325311,"h":449.834888641,"l":442.4587967517,"c":444.5366398677,"v":509692.2127064443,"t":1720620000}
{"o":444.5366398677,"h":447.5423391219,"l":441.9859126582,"c":445.6365201706,"v":990190.0194930144,"t":1720623600}
{"o":445.6365201706,"h":450.25479247,"l":424.4769426271,"c":441.5833299064,"v":440997.2011981402,"t":1720627200}
{"o":441.5833299064,"h":441.7691166482,"l":438.8536538117,"c":441.1725469365,"v":435190.6511650305,"t":1720630800}
{"o":441.1725469365,"h":442.7493226247,"l":439.6029258648,"c":440.5809340873,"v":473433.9773272444,"t":1720634400}
{"o":440.5809340873,"h":442.2491271855,"l":438.9206145329,"c":441.1993569351,"v":485196.3964347927,"t":1720638000}
{"o":441.1993569351,"h":442.688028436,"l":439.4768503906,"c":440.5541251419,"v":397301.6905068492,"t":1720641600}
{"o":440.5541251419,"h":441.8574660675,"l":438.5793074569,"c":441.6201792005,"v":362693.7914521456,"t":1720645200}
{"o":441.6201792005,"h":444.0720176079,"l":441.3371359595,"c":442.7876305939,"v":332447.2934655145,"t":1720648800}
{"o":442.7876305939,"h":445.5058497524,"l":441.8006872883,"c":444.1564463776,"v":352858.4293778132,"t":1720652400}
{"o":444.1564463776,"h":444.1564463776,"l":439.0039331811,"c":443.123523691,"v":391169.531095761,"t":1720656000}
{"o":443.123523691,"h":463.0013258972,"l":440.0415025031,"c":462.1006722347,"v":422195.178548176,"t":1720659600}
{"o":462.1006722347,"h":463.4420118489,"l":458.6114761202,"c":458.6114761202,"v":407606.4791829268,"t":1720663200}
{"o":458.6114761202,"h":529.6689050844,"l":450.4237738009,"c":523.464525438,"v":393164.1191655749,"t":1720666800}
{"o":523.464525438,"h":532.9954649237,"l":522.5810186418,"c":531.6148821325,"v":318101.339574535,"t":1720670400}
{"o":531.6148821325,"h":534.4906419432,"l":421.0925383865,"c":423.9166449642,"v":325019.9180183523,"t":1720674000}
{"o":423.9166449642,"h":425.7570415581,"l":422.9653249705,"c":424.7545970287,"v":325150.3566616194,"t":1720677600}
{"o":424.7545970287,"h":428.0414016082,"l":423.7622098726,"c":426.650554232,"v":351514.791539403,"t":1720681200}
{"o":426.650554232,"h":429.2990878393,"l":426.650554232,"c":427.8144779083,"v":387202.8200313373,"t":1720684800}
{"o":427.8144779083,"h":429.2902988516,"l":427.4055447037,"c":428.475679187,"v":344030.1387993866,"t":1720688400}
{"o":428.475679187,"h":429.7613926475,"l":426.8287705993,"c":429.5001839106,"v":409439.959266478,"t":1720692000}
{"o":429.5001839106,"h":432.4179083952,"l":429.3942993243,"c":431.3901161986,"v":350337.1897598565,"t":1720695600}
{"o":431.3901161986,"h":438.1067576898,"l":429.6874642624,"c":431.6793733511,"v":635060.9534071966,"t":1720699200}
{"o":431.6793733511,"h":431.9815426871,"l":426.0900836204,"c":427.5590092047,"v":619479.49509898,"t":1720702800}
{"o":427.5590092047,"h":428.3603402655,"l":420.5266141543,"c":422.8908064038,"v":597295.5506251164,"t":1720706400}
{"o":422.8908064038,"h":424.0806114955,"l":412.548318306,"c":415.7088410363,"v":553304.5346460353,"t":1720710000}
{"o":415.7088410363,"h":417.5227049724,"l":412.5118208009,"c":415.3745873588,"v":529238.5089145227,"t":1720713600}
{"o":415.3745873588,"h":417.4213986976,"l":412.2165828657,"c":415.022040556,"v":536011.4700606554,"t":1720717200}
{"o":415.022040556,"h":417.0628891659,"l":414.0969598544,"c":416.4429540681,"v":396003.4037139569,"t":1720720800}
{"o":416.4429540681,"h":474.646809148,"l":409.3556977573,"c":467.0457682288,"v":477045.2312580227,"t":1720724400}
{"o":467.0457682288,"h":555.108978472,"l":463.5834587629,"c":477.3181446984,"v":536673.9437157301,"t":1720728000}
{"o":477.3181446984,"h":508.1472641782,"l":473.3696553652,"c":499.3689256856,"v":434790.9870106383,"t":1720731600}
{"o":499.3689256856,"h":511.4095455089,"l":449.0269664655,"c":451.7745009969,"v":395488.7135507265,"t":1720735200}
{"o":451.7745009969,"h":452.518264752,"l":448.0972229778,"c":448.3129473919,"v":394716.3377949732,"t":1720738800}
{"o":448.3129473919,"h":452.9037264908,"l":447.4236852411,"c":448.6695467328,"v":417248.1711638613,"t":1720742400}
{"o":448.6695467328,"h":450.6055475516,"l":441.5220152434,"c":450.1609160071,"v":522926.1087710114,"t":1720746000}
{"o":450.1609160071,"h":456.4122794292,"l":448.5674571263,"c":455.9806138067,"v":351480.8502693304,"t":1720749600}
{"o":455.9806138067,"h":455.9806138067,"l":449.5827739107,"c":450.9625398143,"v":403705.7232341668,"t":1720753200}
{"o":450.9625398143,"h":459.8978235302,"l":446.1436236464,"c":457.4114228944,"v":374401.0234814097,"t":1720756800}
{"o":457.4114228944,"h":457.7514750669,"l":453.9575697824,"c":455.6651989012,"v":321856.5040246532,"t":1720760400}
{"o":455.6651989012,"h":461.1389072804,"l":455.1075676312,"c":458.0259975808,"v":316270.2583974063,"t":1720764000}
{"o":458.0259975808,"h":459.4796880176,"l":452.2485619088,"c":455.2465367007,"v":315978.1845642803,"t":1720767600}
{"o":455.2465367007,"h":456.5690522733,"l":453.6294677057,"c":456.4027002164,"v":327596.2905157259,"t":1720771200}
{"o":456.4027002164,"h":456.7847262243,"l":448.1984260844,"c":449.43658679,"v":322207.3411233291,"t":1720774800}
{"o":449.43658679,"h":452.5425169019,"l":447.282890111,"c":452.3611910188,"v":331511.694057518,"t":1720778400}
{"o":452.3611910188,"h":453.4220116273,"l":451.1502888908,"c":452.7554982181,"v":292965.0005815951,"t":1720782000}
{"o":452.7554982181,"h":458.6612210232,"l":452.1656908134,"c":456.5382168405,"v":442141.3095462506,"t":1720785600}
{"o":456.5382168405,"h":464.8492969405,"l":456.0442847555,"c":463.1104640656,"v":481197.4168581703,"t":1720789200}
{"o":463.1104640656,"h":464.4896318437,"l":459.6410195177,"c":460.2183845032,"v":470151.2840310354,"t":1720792800}
{"o":460.2183845032,"h":465.2508813289,"l":459.9935199882,"c":463.3072978751,"v":465314.62933915,"t":1720796400}
{"o":463.3072978751,"h":465.4064474272,"l":459.9876077547,"c":462.0534317875,"v":373717.2056858873,"t":1720800000}
{"o":462.0534317875,"h":464.4999930959,"l":460.3439868012,"c":463.8163553116,"v":405635.6352824556,"t":1720803600}
{"o":463.8163553116,"h":469.236066791,"l":462.5936061166,"c":467.0546982361,"v":557041.3578026282,"t":1720807200}
{"o":467.0546982361,"h":467.8008772709,"l":462.0494458679,"c":462.4108362449,"v":501125.1766192276,"t":1720810800}
{"o":462.4108362449,"h":462.806891869,"l":456.2357403118,"c":460.8704597164,"v":417951.0372513678,"t":1720814400}
{"o":460.8704597164,"h":461.6629258094,"l":459.0896724485,"c":461.3837914571,"v":367082.1758355548,"t":1720818000}
{"o":461.3837914571,"h":463.3269415387,"l":460.6000733326,"c":463.3269415387,"v":289633.8642782128,"t":1720821600}
{"o":463.3269415387,"h":465.7466638969,"l":462.3684810105,"c":465.4317495337,"v":298949.1145233408,"t":1720825200}
{"o":465.4317495337,"h":465.6819454466,"l":446.5984816943,"c":447.9023018586,"v":332414.4468712399,"t":1720828800}
{"o":447.9023018586,"h":450.6051181534,"l":447.3017818235,"c":447.9690494557,"v":300329.2566137347,"t":1720832400}
{"o":447.9690494557,"h":448.2992701305,"l":445.5332179921,"c":447.9521765705,"v":242527.0318058105,"t":1720836000}
{"o":447.9521765705,"h":448.8065332653,"l":446.9410316043,"c":447.1194881623,"v":265637.8598647113,"t":1720839600}
{"o":447.1194881623,"h":447.4996802773,"l":444.7796373277,"c":445.1538181016,"v":283818.9223297379,"t":1720843200}
{"o":445.1538181016,"h":448.4591788355,"l":444.448719824,"c":448.4591788355,"v":294706.668061144,"t":1720846800}
{"o":448.4591788355,"h":449.4057867809,"l":446.9377325585,"c":447.6071752946,"v":295041.9977639352,"t":1720850400}
{"o":447.6071752946,"h":449.0953148557,"l":446.6326636161,"c":448.8611529371,"v":273923.7153595199,"t":1720854000}
{"o":448.8611529371,"h":449.7479441291,"l":446.17429388,"c":446.4290495864,"v":286257.8373889375,"t":1720857600}
{"o":446.4290495864,"h":453.0514079949,"l":445.9730922697,"c":452.8949386481,"v":380345.4376556767,"t":1720861200}
{"o":452.8949386481,"h":453.8576245971,"l":448.5105381735,"c":450.3146155718,"v":385374.2685988417,"t":1720864800}
{"o":450.3146155718,"h":451.54210819,"l":448.9333717041,"c":451.3203712786,"v":269786.4598555486,"t":1720868400}
{"o":451.3203712786,"h":452.7217625893,"l":450.0124489067,"c":451.6840480979,"v":299162.3885087532,"t":1720872000}
{"o":451.6840480979,"h":452.4689550696,"l":449.8780548026,"c":451.3486751124,"v":464531.6303176424,"t":1720875600}
{"o":451.3486751124,"h":451.3745666943,"l":448.5487491544,"c":450.8174216666,"v":325851.882195506,"t":1720879200}
{"o":450.8174216666,"h":452.6178321783,"l":449.434206953,"c":452.2599228352,"v":323846.5193242672,"t":1720882800}
{"o":452.2599228352,"h":453.634075466,"l":448.7024025609,"c":449.805211946,"v":432032.8840018091,"t":1720886400}
{"o":449.805211946,"h":450.5234975647,"l":448.7862037035,"c":449.9136277864,"v":446292.7465814211,"t":1720890000}
{"o":449.9136277864,"h":450.6624106471,"l":386.6479339041,"c":387.1552332907,"v":308103.0410603503,"t":1720893600}
{"o":387.1552332907,"h":388.7830379585,"l":387.0689352894,"c":388.3752342034,"v":362875.2773827398,"t":1720897200}
{"o":388.3752342034,"h":620.8954384881,"l":387.976159864,"c":560.6928504464,"v":404515.7710825208,"t":1720900800}
{"o":560.6928504464,"h":562.4458968284,"l":559.1761777515,"c":562.4425603182,"v":362562.204919482,"t":1720904400}
{"o":562.4425603182,"h":570.3794295864,"l":557.9979678287,"c":570.0811316442,"v":572550.981166507,"t":1720908000}
{"o":570.0811316442,"h":576.3755622945,"l":567.5902560348,"c":569.2619154174,"v":715800.3092422398,"t":1720911600}
{"o":569.2619154174,"h":582.2702820703,"l":569.0428243186,"c":581.3499901857,"v":522328.0621005843,"t":1720915200}
{"o":581.3499901857,"h":582.4067037144,"l":576.2823171038,"c":581.3876294302,"v":527905.2273014511,"t":1720918800}
{"o":581.3876294302,"h":582.4921663749,"l":574.2813746094,"c":576.2990802615,"v":430858.160191827,"t":1720922400}
{"o":576.2990802615,"h":580.0019983785,"l":506.5113968493,"c":507.7717005535,"v":339775.6728077119,"t":1720926000}
{"o":507.7717005535,"h":515.1116195688,"l":507.4003201739,"c":511.4001288308,"v":411323.2664318603,"t":1720929600}
{"o":511.4001288308,"h":514.8386575345,"l":508.6434908159,"c":513.4543868745,"v":495864.0831183546,"t":1720933200}
{"o":513.4543868745,"h":514.7443789743,"l":509.2451199115,"c":509.6706611514,"v":370328.4841020869,"t":1720936800}
{"o":509.6706611514,"h":512.1244066978,"l":509.0016147825,"c":510.6241612465,"v":329082.6713437625,"t":1720940400}
{"o":510.6241612465,"h":513.5419809861,"l":510.6241612465,"c":512.8158525632,"v":360828.8563256355,"t":1720944000}
{"o":512.8158525632,"h":518.2332669496,"l":511.6122529699,"c":517.0026910574,"v":461242.1344625698,"t":1720947600}
{"o":517.0026910574,"h":517.6576305215,"l":511.5034075394,"c":511.7987062113,"v":384872.8424852718,"t":1720951200}
{"o":511.7987062113,"h":513.7333834104,"l":510.5897665108,"c":511.0396415958,"v":428458.6770938764,"t":1720954800}
{"o":511.0396415958,"h":511.4904446104,"l":506.8720924052,"c":507.7202908186,"v":379244.3762534572,"t":1720958400}
{"o":507.7202908186,"h":510.7241084983,"l":507.5707670874,"c":509.404695913,"v":459894.0211440224,"t":1720962000}
{"o":509.404695913,"h":511.8275992997,"l":506.0070880936,"c":511.3115838059,"v":465815.6961830557,"t":1720965600}
{"o":511.3115838059,"h":515.1659303809,"l":510.1463829257,"c":514.5425042943,"v":549241.5869580362,"t":1720969200}
{"o":514.5425042943,"h":514.7495964071,"l":511.7202347934,"c":513.091280986,"v":438280.4650724581,"t":1720972800}
{"o":513.091280986,"h":513.5901996369,"l":510.3414156893,"c":511.8327450777,"v":432556.0489303783,"t":1720976400}
{"o":511.8327450777,"h":512.2229076627,"l":510.6926010544,"c":511.7177109516,"v":418842.5055538478,"t":1720980000}
{"o":511.7177109516,"h":512.4810697568,"l":510.1685810098,"c":512.328822331,"v":324775.1506985594,"t":1720983600}
{"o":512.328822331,"h":516.099759917,"l":511.7413280815,"c":513.6194657572,"v":336363.6731644846,"t":1720987200}
{"o":513.6194657572,"h":522.8881826854,"l":513.088241074,"c":522.5328238452,"v":441389.8778969836,"t":1720990800}
{"o":522.5328238452,"h":523.0974016068,"l":517.1669314362,"c":519.2715206273,"v":462640.5336586063,"t":1720994400}
{"o":519.2715206273,"h":524.0320567727,"l":518.6617640955,"c":520.8341166075,"v":392919.3988252489,"t":1720998000}
{"o":520.8341166075,"h":531.9268950978,"l":518.5739217779,"c":530.2269852671,"v":465310.1628106236,"t":1721001600}
{"o":530.2269852671,"h":534.1558220333,"l":528.3966041151,"c":532.044392851,"v":434481.4851178108,"t":1721005200}
{"o":532.044392851,"h":536.4338848272,"l":515.9899580258,"c":520.8066627525,"v":408511.5220850468,"t":1721008800}
{"o":520.8066627525,"h":521.3289837196,"l":517.0629375492,"c":519.2654055045,"v":370775.0310991541,"t":1721012400}
{"o":519.2654055045,"h":521.2810983192,"l":516.6106599848,"c":520.9129500734,"v":376714.109688707,"t":1721016000}
{"o":520.9129500734,"h":521.8496355209,"l":505.9781797023,"c":507.6616441548,"v":376021.7480286981,"t":1721019600}
{"o":507.6616441548,"h":513.7305704532,"l":481.3644406752,"c":485.735295079,"v":411817.8562263376,"t":1721023200}
{"o":485.735295079,"h":488.9720894403,"l":485.4963653606,"c":486.2862244358,"v":453053.6004221408,"t":1721026800}
{"o":486.2862244358,"h":488.8627244618,"l":484.0640321298,"c":484.7756541319,"v":444879.5811994719,"t":1721030400}
{"o":484.7756541319,"h":485.1663099241,"l":482.179960803,"c":483.0008388054,"v":428029.5914127058,"t":1721034000}
{"o":483.0008388054,"h":484.0710726819,"l":479.9891207917,"c":480.2591872164,"v":367758.8712913395,"t":1721037600}
{"o":480.2591872164,"h":482.4040672207,"l":479.1589312542,"c":481.0913156689,"v":362046.676669135,"t":1721041200}
{"o":227.9534207441,"h":230.9888222092,"l":227.3048486844,"c":227.9534207441,"v":312494.312934056,"t":1713844800}
{"o":227.9534207441,"h":230.1467071704,"l":227.5897401903,"c":229.2820761463,"v":303817.8751868127,"t":1713848400}
{"o":229.2820761463,"h":229.9560194593,"l":226.6618374705,"c":227.4170080976,"v":296381.3269971265,"t":1713852000}
{"o":227.4170080976,"h":228.0203109958,"l":225.3020814552,"c":226.2711146268,"v":303877.0058149913,"t":1713855600}
{"o":226.2711146268,"h":234.7532227905,"l":225.4277757068,"c":234.1774422825,"v":322383.9291908531,"t":1713859200}
{"o":234.1774422825,"h":234.6976060295,"l":232.7723461927,"c":233.4291501478,"v":280708.8859274877,"t":1713862800}
{"o":233.4291501478,"h":236.0499659826,"l":232.7787725148,"c":235.3178905383,"v":258907.2087385372,"t":1713866400}
{"o":235.3178905383,"h":235.6535664896,"l":223.9773669406,"c":225.0009545312,"v":323953.2565861609,"t":1713870000}
{"o":225.0009545312,"h":1012.2887178868,"l":215.2172758739,"c":234.1693225851,"v":396729.3899757725,"t":1713873600}
{"o":234.1693225851,"h":241.4755242179,"l":232.7748236967,"c":237.3036475771,"v":476516.7865815518,"t":1713877200}
{"o":237.3036475771,"h":240.8215518815,"l":229.9387153713,"c":234.0453460189,"v":585741.3756162369,"t":1713880800}
{"o":234.0453460189,"h":236.130731559,"l":232.6101740918,"c":233.3021034656,"v":617954.0017064428,"t":1713884400}
{"o":233.3021034656,"h":239.0537203804,"l":232.5387398939,"c":237.1619327716,"v":506651.2275872825,"t":1713888000}
{"o":237.1619327716,"h":244.6323353241,"l":234.5759208568,"c":237.1323631139,"v":480988.5096347627,"t":1713891600}
{"o":237.1323631139,"h":237.9580571281,"l":234.8562500159,"c":236.613005647,"v":491372.108402933,"t":1713895200}
{"o":236.613005647,"h":236.8629396763,"l":229.0475236373,"c":231.5184086634,"v":416885.9413217828,"t":1713898800}
{"o":231.5184086634,"h":231.9546109994,"l":228.7477035665,"c":230.0136518968,"v":460593.1176486678,"t":1713902400}
{"o":230.0136518968,"h":231.2443284773,"l":226.7127413141,"c":227.6449338666,"v":438468.0286518475,"t":1713906000}
{"o":227.6449338666,"h":228.493986837,"l":225.5278367519,"c":225.8652168972,"v":398545.2136766309,"t":1713909600}
{"o":225.8652168972,"h":227.7567826817,"l":224.6933881431,"c":225.129818276,"v":406244.8048252595,"t":1713913200}
{"o":225.129818276,"h":232.9162858304,"l":223.7195068089,"c":231.0645136879,"v":526095.0701839073,"t":1713916800}
{"o":231.0645136879,"h":234.5509689576,"l":231.0508713969,"c":233.0097872377,"v":490782.1074015835,"t":1713920400}
{"o":233.0097872377,"h":233.4859502399,"l":229.1157434915,"c":229.9918346056,"v":457677.3506804805,"t":1713924000}
{"o":229.9918346056,"h":232.1708081436,"l":229.6566763002,"c":231.0086712103,"v":336570.1220860186,"t":1713927600}
{"o":231.0086712103,"h":251.1988358824,"l":230.00943636,"c":240.3644420715,"v":460904.5101160894,"t":1713931200}
{"o":240.3644420715,"h":252.0061815211,"l":229.5022399114,"c":230.0229878368,"v":421063.5804620817,"t":1713934800}
{"o":230.0229878368,"h":232.7021999756,"l":228.5150892824,"c":231.6506552031,"v":420826.1191206517,"t":1713938400}
{"o":231.6506552031,"h":232.7052151438,"l":230.7930953051,"c":231.2247332822,"v":319011.4462304103,"t":1713942000}
{"o":231.2247332822,"h":231.977956506,"l":229.5682708284,"c":230.2849972831,"v":333355.503423795,"t":1713945600}
{"o":230.2849972831,"h":232.9404844639,"l":229.0641959577,"c":232.5849518453,"v":316451.4349914287,"t":1713949200}
{"o":232.5849518453,"h":235.3740402222,"l":231.8081764232,"c":234.71238746,"v":318655.7516947863,"t":1713952800}
{"o":234.71238746,"h":237.4476029845,"l":224.5432075202,"c":228.9501779104,"v":364146.7355393234,"t":1713956400}
{"o":228.9501779104,"h":229.6510421912,"l":219.8140192167,"c":224.5919484012,"v":430625.1810833051,"t":1713960000}
{"o":224.5919484012,"h":224.7897095723,"l":220.6022780094,"c":222.0515526384,"v":563572.8668081305,"t":1713963600}
{"o":222.0515526384,"h":280.6858335518,"l":215.9848573867,"c":252.7316249109,"v":1004725.7168313626,"t":1713967200}
{"o":252.7316249109,"h":253.1568493553,"l":235.0650728219,"c":245.2393020734,"v":1136277.3825815651,"t":1713970800}
{"o":245.2393020734,"h":247.4108819476,"l":243.7156768287,"c":245.740377342,"v":769359.9068212159,"t":1713974400}
{"o":245.740377342,"h":249.4186907506,"l":244.8445639046,"c":246.6999824384,"v":475847.4839599354,"t":1713978000}
{"o":246.6999824384,"h":259.8958703244,"l":232.5529628883,"c":253.1261869306,"v":505428.1113198026,"t":1713981600}
{"o":253.1261869306,"h":257.7053938703,"l":251.2224109118,"c":255.2579832285,"v":633056.3788631925,"t":1713985200}
{"o":255.2579832285,"h":256.380988993,"l":252.6035071556,"c":253.6943971654,"v":506150.505276756,"t":1713988800}
{"o":253.6943971654,"h":261.7332413545,"l":252.4140383218,"c":261.2308041453,"v":387584.2394433666,"t":1713992400}
{"o":261.2308041453,"h":261.4062415935,"l":241.7610556277,"c":243.9919936166,"v":420466.6403721416,"t":1713996000}
{"o":243.9919936166,"h":246.073781014,"l":240.5890783795,"c":245.5530385254,"v":462187.7717592983,"t":1713999600}
{"o":245.5530385254,"h":248.4796954472,"l":244.779379395,"c":246.7893407999,"v":378589.2958672276,"t":1714003200}
{"o":246.7893407999,"h":258.0834196587,"l":242.1047874531,"c":252.3656595772,"v":379071.507693904,"t":1714006800}
{"o":252.3656595772,"h":254.5305398116,"l":245.5832995097,"c":248.5747346321,"v":453017.1136738055,"t":1714010400}
{"o":248.5747346321,"h":249.7370716458,"l":246.7438647475,"c":247.5055854528,"v":362264.702956559,"t":1714014000}
{"o":247.5055854528,"h":250.6140028992,"l":245.575338936,"c":249.9475334465,"v":404874.5926807419,"t":1714017600}
{"o":249.9475334465,"h":259.0271778581,"l":247.6103097229,"c":256.222734795,"v":279489.8600690853,"t":1714021200}
{"o":256.222734795,"h":258.6298253385,"l":254.8621732454,"c":255.4707384518,"v":413892.7040117689,"t":1714024800}
{"o":255.4707384518,"h":256.3983055642,"l":252.3827455804,"c":253.4681507212,"v":325000.8465470226,"t":1714028400}
{"o":253.4681507212,"h":256.2657930174,"l":250.2665587155,"c":253.759553254,"v":425060.7182032147,"t":1714032000}
{"o":253.759553254,"h":253.759553254,"l":253.759553254,"c":253.759553254,"v":665.73848068,"t":1714035600}
{"o":253.759553254,"h":253.759553254,"l":253.759553254,"c":253.759553254,"v":2447.95304219,"t":1714039200}
{"o":253.759553254,"h":263.8259308472,"l":253.759553254,"c":263.8259308472,"v":171.859,"t":1714042800}
{"o":263.8259308472,"h":263.8259308472,"l":256.7753573982,"c":256.7753573982,"v":74.52993797,"t":1714046400}
{"o":256.7753573982,"h":258.6253026169,"l":256.7753573982,"c":258.6253026169,"v":262.22210971,"t":1714050000}
{"o":258.6253026169,"h":258.6253026169,"l":251.1734216608,"c":251.1734216608,"v":1669.74291287,"t":1714053600}
{"o":251.1734216608,"h":251.1734216608,"l":244.9116230365,"c":244.9116230365,"v":3508.34360905,"t":1714057200}
{"o":244.9116230365,"h":279.8354467605,"l":236.2974849485,"c":236.2974849485,"v":6777.88136956,"t":1714060800}
{"o":236.2974849485,"h":248.3407176974,"l":236.2974849485,"c":248.3407176974,"v":2181.2279191,"t":1714064400}
{"o":248.3407176974,"h":251.5691109491,"l":244.523379461,"c":251.5691109491,"v":1655.85208545,"t":1714068000}
{"o":251.5691109491,"h":264.2431428242,"l":251.5691109491,"c":264.2431428242,"v":1659.65234731,"t":1714071600}
{"o":264.2431428242,"h":276.3610249211,"l":255.2172982713,"c":255.2172982713,"v":217.15416673,"t":1714075200}
{"o":255.2172982713,"h":255.2172982713,"l":255.2172982713,"c":255.2172982713,"v":233.06978683,"t":1714078800}
{"o":255.2172982713,"h":255.2172982713,"l":255.2172982713,"c":255.2172982713,"v":447.04928276,"t":1714082400}
{"o":255.2172982713,"h":255.2172982713,"l":255.2172982713,"c":255.2172982713,"v":716.83600989,"t":1714086000}
{"o":255.2172982713,"h":269.7532859513,"l":255.2172982713,"c":260.3025153181,"v":1205.29920082,"t":1714089600}
{"o":260.3025153181,"h":260.3025153181,"l":238.167569043,"c":238.167569043,"v":1174.78379187,"t":1714093200}
{"o":238.167569043,"h":249.132853286,"l":233.5215821989,"c":245.5018039149,"v":452255.5834153345,"t":1714096800}
{"o":245.5018039149,"h":245.5018039149,"l":245.5018039149,"c":245.5018039149,"v":418.095,"t":1714100400}
{"o":245.5018039149,"h":245.5018039149,"l":245.5018039149,"c":245.5018039149,"v":1690.75937688,"t":1714104000}
{"o":245.5018039149,"h":245.5018039149,"l":245.5018039149,"c":245.5018039149,"v":1086.39466154,"t":1714107600}
{"o":245.5018039149,"h":254.0304999832,"l":245.5018039149,"c":254.0304999832,"v":678.34592356,"t":1714111200}
{"o":254.0304999832,"h":254.0304999832,"l":254.0304999832,"c":254.0304999832,"v":13.793,"t":1714114800}
{"o":254.0304999832,"h":276.9974740892,"l":231.418325701,"c":263.8505414116,"v":77.15086808,"t":1714118400}
{"o":263.8505414116,"h":263.8505414116,"l":254.6740092281,"c":254.6740092281,"v":185.25484706,"t":1714122000}
{"o":254.6740092281,"h":254.6740092281,"l":254.6740092281,"c":254.6740092281,"v":470.8311996,"t":1714125600}
{"o":254.6740092281,"h":254.6740092281,"l":251.2280917769,"c":252.7140604383,"v":340611.0052128735,"t":1714129200}
{"o":252.7140604383,"h":261.9562598024,"l":251.1620769848,"c":259.5793857493,"v":438262.8032520072,"t":1714132800}
{"o":259.5793857493,"h":270.6010038089,"l":256.1939530871,"c":266.0938504288,"v":576375.4525478893,"t":1714136400}
{"o":266.0938504288,"h":269.7983299966,"l":263.3255713149,"c":264.3688132839,"v":569649.1008184903,"t":1714140000}
{"o":264.3688132839,"h":265.3527867633,"l":254.0829412515,"c":255.2777311392,"v":594310.6037655679,"t":1714143600}
{"o":255.2777311392,"h":265.8666536505,"l":253.6135660458,"c":262.2349492597,"v":434653.4695280562,"t":1714147200}
{"o":262.2349492597,"h":265.0949061706,"l":262.0728824602,"c":264.5553006658,"v":435413.1123550754,"t":1714150800}
{"o":264.5553006658,"h":265.9297702854,"l":263.9616759681,"c":265.8844229119,"v":421301.774528067,"t":1714154400}
{"o":265.8844229119,"h":266.1291097654,"l":263.6621356239,"c":263.6621356239,"v":453770.3413724577,"t":1714158000}
{"o":263.6621356239,"h":265.3603405481,"l":262.7828900181,"c":263.522291838,"v":368064.5762290676,"t":1714161600}
{"o":263.522291838,"h":264.3315514779,"l":261.25182073,"c":263.0300148247,"v":314123.253472189,"t":1714165200}
{"o":263.0300148247,"h":264.4520447576,"l":255.8823053931,"c":257.9512155983,"v":494991.9559694025,"t":1714168800}
{"o":257.9512155983,"h":259.3368642647,"l":255.6902525514,"c":257.7966434439,"v":510505.9718557947,"t":1714172400}
{"o":257.7966434439,"h":259.6630039693,"l":247.4974402284,"c":250.0962553446,"v":605685.5022972911,"t":1714176000}
{"o":250.0962553446,"h":250.3348031608,"l":240.1199229008,"c":245.4123772686,"v":744190.4751847814,"t":1714179600}
{"o":245.4123772686,"h":249.1071482204,"l":244.6354791275,"c":246.088040515,"v":392756.7406295208,"t":1714183200}
{"o":246.088040515,"h":248.8665209571,"l":245.450424949,"c":247.8218132156,"v":336185.0636766378,"t":1714186800}
{"o":247.8218132156,"h":249.5218200233,"l":243.1216444505,"c":244.592110719,"v":326872.6043652624,"t":1714190400}
{"o":244.592110719,"h":244.8790173837,"l":241.9644853019,"c":243.0491069954,"v":318895.662309933,"t":1714194000}
{"o":243.0491069954,"h":244.4147356696,"l":241.7079091038,"c":242.8443343384,"v":329788.5434155059,"t":1714197600}
{"o":242.8443343384,"h":244.537287624,"l":242.5483533784,"c":242.9914024604,"v":312621.274179651,"t":1714201200}
{"o":242.9914024604,"h":244.1924281848,"l":242.0720107465,"c":242.6819740465,"v":258878.6520508506,"t":1714204800}
{"o":242.6819740465,"h":244.0503223206,"l":242.0380844939,"c":242.8227082386,"v":277969.9515292651,"t":1714208400}
{"o":242.8227082386,"h":243.5009961415,"l":241.6955388416,"c":242.164827496,"v":317583.2038286683,"t":1714212000}
{"o":242.164827496,"h":243.7003987142,"l":241.0289889826,"c":242.5582240466,"v":381328.1072204228,"t":1714215600}
{"o":242.5582240466,"h":245.8198721145,"l":241.6649477247,"c":244.5671563618,"v":378500.8642235592,"t":1714219200}
{"o":244.5671563618,"h":249.375709914,"l":238.0904172815,"c":241.4541141342,"v":357359.1147229908,"t":1714222800}
{"o":241.4541141342,"h":243.146092157,"l":239.5258307852,"c":240.2999790257,"v":387405.6586316804,"t":1714226400}
{"o":240.2999790257,"h":241.4589156165,"l":238.5629320456,"c":239.3040824406,"v":385743.1454861152,"t":1714230000}
{"o":239.3040824406,"h":241.3025709048,"l":238.9902053349,"c":240.3658389454,"v":359237.9800427768,"t":1714233600}
{"o":240.3658389454,"h":247.6365561534,"l":228.134307977,"c":240.2006750901,"v":414380.7433281915,"t":1714237200}
{"o":240.2006750901,"h":243.4322666765,"l":236.757486996,"c":241.2856670511,"v":464663.1133755957,"t":1714240800}
{"o":241.2856670511,"h":243.1319618245,"l":239.4391461065,"c":241.9876163445,"v":281596.9824545392,"t":1714244400}
{"o":241.9876163445,"h":243.5264983201,"l":239.6003594318,"c":240.1667287239,"v":286589.8120949581,"t":1714248000}
{"o":240.1667287239,"h":240.6871834801,"l":238.0659888752,"c":239.0134234476,"v":272753.0021636431,"t":1714251600}
{"o":239.0134234476,"h":239.7627718357,"l":238.0550238606,"c":239.1674607212,"v":274631.3346573066,"t":1714255200}
{"o":239.1674607212,"h":241.4340552421,"l":239.1264679283,"c":240.4302879065,"v":274606.6785503349,"t":1714258800}
{"o":240.4302879065,"h":241.8787925683,"l":238.5696056604,"c":240.5164557085,"v":300582.8197680037,"t":1714262400}
{"o":240.5164557085,"h":242.9840532992,"l":231.8695762915,"c":234.7696584183,"v":279750.1570697902,"t":1714266000}
{"o":234.7696584183,"h":240.4176408659,"l":226.7043631894,"c":229.1585796485,"v":398804.5536049353,"t":1714269600}
{"o":229.1585796485,"h":256.4807976764,"l":227.7815144719,"c":254.7200265482,"v":345876.0019544784,"t":1714273200}
{"o":254.7200265482,"h":255.1326141103,"l":250.7994502913,"c":251.8054509792,"v":252095.5638791799,"t":1714276800}
{"o":251.8054509792,"h":254.2759168633,"l":250.6849379942,"c":252.6939273314,"v":367254.5635347785,"t":1714280400}
{"o":252.6939273314,"h":253.6631003339,"l":251.7354338268,"c":253.3206055225,"v":255921.8368350926,"t":1714284000}
{"o":253.3206055225,"h":254.3914023636,"l":252.2957950435,"c":252.7090965,"v":272546.2955430678,"t":1714287600}
{"o":252.7090965,"h":257.3077049815,"l":246.6634096009,"c":254.7426025696,"v":297465.8628070836,"t":1714291200}
{"o":254.7426025696,"h":275.286160184,"l":253.6799707401,"c":257.8443955673,"v":402124.7165408551,"t":1714294800}
{"o":257.8443955673,"h":258.4819299934,"l":245.1307589539,"c":246.8145626872,"v":291145.2062770055,"t":1714298400}
{"o":246.8145626872,"h":247.2121294277,"l":244.4116999553,"c":244.9704918062,"v":273191.3334072767,"t":1714302000}
{"o":244.9704918062,"h":246.2008800066,"l":244.5268767912,"c":245.8823320145,"v":262821.7095021085,"t":1714305600}
{"o":245.8823320145,"h":247.9677650025,"l":245.0431284509,"c":247.4019768385,"v":300278.1869500582,"t":1714309200}
{"o":247.4019768385,"h":247.5862459934,"l":245.0688450115,"c":245.929660251,"v":376358.4587155574,"t":1714312800}
{"o":245.929660251,"h":246.8123152708,"l":245.2665167822,"c":245.5870950204,"v":372263.411560921,"t":1714316400}
{"o":245.5870950204,"h":247.2339786238,"l":239.9726379908,"c":241.0537888264,"v":372747.3835572156,"t":1714320000}
{"o":241.0537888264,"h":252.6645611479,"l":232.6758005998,"c":235.5367674973,"v":303296.5760293212,"t":1714323600}
{"o":235.5367674973,"h":247.7863695941,"l":233.721632765,"c":247.5177717573,"v":332936.3721642818,"t":1714327200}
{"o":247.5177717573,"h":247.779897982,"l":244.5194610285,"c":244.7403235222,"v":319572.4789362359,"t":1714330800}
{"o":244.7403235222,"h":245.1100357645,"l":242.6429534025,"c":244.0440690217,"v":286141.0907265401,"t":1714334400}
{"o":244.0440690217,"h":244.5692312985,"l":242.9989731193,"c":243.222087239,"v":294781.772918627,"t":1714338000}
{"o":243.222087239,"h":243.8950814928,"l":238.0763070022,"c":239.3380591078,"v":395504.5120243416,"t":1714341600}
{"o":239.3380591078,"h":239.3459286312,"l":235.83913212,"c":237.5367021207,"v":382845.261557417,"t":1714345200}
{"o":237.5367021207,"h":239.1318936516,"l":236.5649748043,"c":238.218875227,"v":380763.1814453778,"t":1714348800}
{"o":238.218875227,"h":239.2543015284,"l":236.8763119634,"c":238.6076144486,"v":644008.3897865817,"t":1714352400}
{"o":238.6076144486,"h":254.7736018537,"l":233.8810766631,"c":250.2624529279,"v":597445.8894483106,"t":1714356000}
{"o":250.2624529279,"h":264.1605031191,"l":247.2619252528,"c":259.7509318398,"v":453091.7031476182,"t":1714359600}
{"o":259.7509318398,"h":279.804721105,"l":249.694700886,"c":258.3483543164,"v":455186.9658860646,"t":1714363200}
{"o":258.3483543164,"h":284.0930001645,"l":255.5164378048,"c":257.8529189459,"v":302352.9050135968,"t":1714366800}
{"o":257.8529189459,"h":257.9642045968,"l":247.2646650492,"c":248.7966331673,"v":393077.4908745327,"t":1714370400}
{"o":248.7966331673,"h":249.6408424211,"l":247.7811988306,"c":248.8067310985,"v":361949.6821025995,"t":1714374000}
{"o":248.8067310985,"h":249.3750326382,"l":246.5599919103,"c":248.6689572635,"v":304389.8497314777,"t":1714377600}
{"o":248.6689572635,"h":250.8936001476,"l":248.0013589525,"c":249.8999607835,"v":334569.522230992,"t":1714381200}
{"o":249.8999607835,"h":260.0141864036,"l":242.9748183857,"c":257.2036197078,"v":328788.5810724763,"t":1714384800}
{"o":257.2036197078,"h":263.7572508609,"l":255.2684056823,"c":262.1129230824,"v":286950.1948648567,"t":1714388400}
{"o":262.1129230824,"h":264.6982224539,"l":260.6050588514,"c":264.6063919904,"v":457369.5747427269,"t":1714392000}
{"o":264.6063919904,"h":266.0033504859,"l":260.9114695246,"c":262.3088945362,"v":513259.7194112206,"t":1714395600}
{"o":262.3088945362,"h":267.4739398601,"l":261.524604417,"c":266.0011031637,"v":497136.6791033817,"t":1714399200}
{"o":266.0011031637,"h":266.961988293,"l":263.9946768596,"c":265.7509714647,"v":446407.7569362079,"t":1714402800}
{"o":265.7509714647,"h":266.0393206351,"l":259.5339715074,"c":260.2004178033,"v":490046.4534163657,"t":1714406400}
{"o":260.2004178033,"h":264.6836412373,"l":259.6632440419,"c":262.8939053279,"v":595970.7321497663,"t":1714410000}
{"o":262.8939053279,"h":263.0548661646,"l":260.0177600558,"c":261.7287388152,"v":478968.2079593412,"t":1714413600}
{"o":261.7287388152,"h":263.401979694,"l":259.9284070677,"c":262.5899883275,"v":572484.7093818618,"t":1714417200}
{"o":262.5899883275,"h":264.0892043887,"l":261.4109225757,"c":262.5949373653,"v":517192.0741816509,"t":1714420800}
{"o":262.5949373653,"h":263.3889023837,"l":257.4057741422,"c":259.2328560855,"v":354155.9336593276,"t":1714424400}
{"o":259.2328560855,"h":265.2717609313,"l":258.8062323451,"c":264.3419262714,"v":449871.6879492207,"t":1714428000}
{"o":264.3419262714,"h":266.5695452814,"l":243.7644449423,"c":245.9392063287,"v":437751.9426758788,"t":1714431600}
{"o":245.9392063287,"h":249.639146344,"l":244.3623796188,"c":248.3879405994,"v":385113.5966737455,"t":1714435200}
{"o":248.3879405994,"h":253.1997114646,"l":243.6886102219,"c":248.1191215229,"v":381507.5867226537,"t":1714438800}
{"o":248.1191215229,"h":250.1554392478,"l":245.1809067569,"c":249.3473364307,"v":396335.0385047022,"t":1714442400}
{"o":249.3473364307,"h":249.797992466,"l":247.477208459,"c":248.0112755679,"v":301795.0991259447,"t":1714446000}
{"o":248.0112755679,"h":248.7538521136,"l":244.6011109791,"c":246.4584346171,"v":357258.1511969378,"t":1714449600}
{"o":246.4584346171,"h":247.2213693636,"l":244.2872623288,"c":245.8448854753,"v":325608.0789964203,"t":1714453200}
{"o":245.8448854753,"h":258.3913156157,"l":244.7087402257,"c":257.4594733163,"v":323616.2552957647,"t":1714456800}
{"o":257.4594733163,"h":258.1109174421,"l":252.7534106107,"c":252.8255028326,"v":248334.658436988,"t":1714460400}
{"o":252.8255028326,"h":277.7533541949,"l":243.830640974,"c":268.2053608355,"v":507783.0729834293,"t":1714464000}
{"o":268.2053608355,"h":269.8442109062,"l":262.4618711906,"c":266.5543386572,"v":473558.9076866484,"t":1714467600}
{"o":266.5543386572,"h":267.854470866,"l":265.1877178243,"c":266.5017446915,"v":328058.0427095221,"t":1714471200}
{"o":266.5017446915,"h":465.9710162285,"l":262.6355573623,"c":461.1612991047,"v":445482.5220257145,"t":1714474800}
{"o":461.1612991047,"h":463.2483436443,"l":256.9688547306,"c":269.635230689,"v":667878.3396691757,"t":1714478400}
{"o":269.635230689,"h":270.6487999243,"l":265.7978169636,"c":266.5841682478,"v":467761.0436535918,"t":1714482000}
{"o":266.5841682478,"h":276.8386498864,"l":265.0421261266,"c":273.5686308624,"v":628858.4280888336,"t":1714485600}
{"o":273.5686308624,"h":275.1236837148,"l":269.0025916253,"c":271.3392323683,"v":580269.6728603654,"t":1714489200}
{"o":271.3392323683,"h":271.3392323683,"l":261.4006731496,"c":266.6817895266,"v":1029596.1656846628,"t":1714492800}
{"o":266.6817895266,"h":267.5277291454,"l":262.7006405618,"c":264.7356240636,"v":636035.0581685108,"t":1714496400}
{"o":264.7356240636,"h":266.1141876261,"l":262.0857901098,"c":263.639419233,"v":490479.2996370691,"t":1714500000}
{"o":263.639419233,"h":265.0863642949,"l":257.2558532507,"c":260.8330118366,"v":720410.58378526,"t":1714503600}
{"o":260.8330118366,"h":273.0137111604,"l":260.6798349958,"c":268.2721551745,"v":657063.4898960931,"t":1714507200}
{"o":268.2721551745,"h":271.7236021464,"l":268.1285821706,"c":269.8970793772,"v":482561.6628578014,"t":1714510800}
{"o":269.8970793772,"h":276.5951418377,"l":269.6942932493,"c":273.5607878024,"v":621147.2488417669,"t":1714514400}
{"o":273.5607878024,"h":274.5739869459,"l":271.2037398969,"c":272.1984360351,"v":349260.032948036,"t":1714518000}
{"o":272.1984360351,"h":273.4722942233,"l":264.2499789724,"c":265.4247390418,"v":432269.3632505155,"t":1714521600}
{"o":265.4247390418,"h":270.4585652438,"l":263.9244467585,"c":269.2097443354,"v":434266.353616241,"t":1714525200}
{"o":269.2097443354,"h":269.8825299169,"l":262.6719551957,"c":265.4037610943,"v":486073.5629045302,"t":1714528800}
{"o":265.4037610943,"h":268.5470761326,"l":264.4990453741,"c":267.6735101809,"v":375906.6625523931,"t":1714532400}
{"o":267.6735101809,"h":276.7083481733,"l":266.5792472797,"c":274.4508121209,"v":324998.772212273,"t":1714536000}
{"o":274.4508121209,"h":276.0904496465,"l":271.7899863994,"c":272.7248043758,"v":328234.3625485898,"t":1714539600}
{"o":272.7248043758,"h":273.53878687,"l":267.0870835228,"c":267.8946642416,"v":421240.1010215094,"t":1714543200}
{"o":267.8946642416,"h":269.1092377183,"l":253.2207931741,"c":262.7429819517,"v":983470.1183329273,"t":1714546800}
{"o":262.7429819517,"h":264.637909262,"l":258.9302694599,"c":263.9311333074,"v":725566.9272893058,"t":1714550400}
{"o":263.9311333074,"h":267.1705277002,"l":262.7909587155,"c":263.1561488972,"v":455152.3464369313,"t":1714554000}
{"o":263.1561488972,"h":267.624246475,"l":262.1872789771,"c":266.9371541057,"v":444386.1205916345,"t":1714557600}
{"o":266.9371541057,"h":287.1806564614,"l":258.442999475,"c":286.8535503449,"v":335281.9938560175,"t":1714561200}
{"o":286.8535503449,"h":309.9517746056,"l":285.6759114427,"c":307.0948306685,"v":510327.0037853391,"t":1714564800}
{"o":307.0948306685,"h":307.8968527464,"l":299.2144220604,"c":302.4697674091,"v":559922.8361344911,"t":1714568400}
{"o":302.4697674091,"h":304.1483867996,"l":299.6796549416,"c":302.5972136141,"v":430918.8415553063,"t":1714572000}
{"o":302.5972136141,"h":302.9112462585,"l":297.7200560717,"c":302.4022710671,"v":630362.1780539193,"t":1714575600}
{"o":302.4022710671,"h":310.5166213826,"l":300.6386087697,"c":305.2039390629,"v":572640.8806812873,"t":1714579200}
{"o":305.2039390629,"h":313.0257431107,"l":303.456857058,"c":310.9918595968,"v":661795.3418421536,"t":1714582800}
{"o":310.9918595968,"h":333.4559355202,"l":310.0340840106,"c":328.4758787707,"v":1300273.8489589174,"t":1714586400}
{"o":328.4758787707,"h":331.9419739339,"l":315.6312417069,"c":318.1116954436,"v":1147248.8543419212,"t":1714590000}
{"o":318.1116954436,"h":326.6556596052,"l":315.8511037811,"c":323.2841894619,"v":1104464.2292049474,"t":1714593600}
{"o":323.2841894619,"h":329.9029535322,"l":321.188649231,"c":326.9531586631,"v":573636.1810881272,"t":1714597200}
{"o":326.9531586631,"h":329.7786564758,"l":296.1804935378,"c":297.9246306897,"v":453476.8520151073,"t":1714600800}
{"o":297.9246306897,"h":508.1538664662,"l":296.3001263242,"c":304.4424761923,"v":402365.107284517,"t":1714604400}
{"o":304.4424761923,"h":305.2787862184,"l":289.3078040622,"c":293.8010888824,"v":466324.753738632,"t":1714608000}
{"o":293.8010888824,"h":295.1492723273,"l":288.4673094498,"c":289.8701078425,"v":449956.6208900909,"t":1714611600}
{"o":289.8701078425,"h":291.8512095746,"l":287.6373342407,"c":289.7089317692,"v":401264.1687454149,"t":1714615200}
{"o":289.7089317692,"h":305.4946329581,"l":289.3247203752,"c":300.8655064555,"v":417754.3727176984,"t":1714618800}
{"o":300.8655064555,"h":303.3205827332,"l":264.0092548078,"c":265.1573852083,"v":358837.1808018787,"t":1714622400}
{"o":265.1573852083,"h":265.4996925021,"l":262.2527513365,"c":264.9786256946,"v":337725.4835277227,"t":1714626000}
{"o":264.9786256946,"h":268.4425807561,"l":264.4975238503,"c":266.5880254521,"v":288411.8783292546,"t":1714629600}
{"o":266.5880254521,"h":274.047684489,"l":263.4279036483,"c":267.0822390748,"v":380011.0506244995,"t":1714633200}
{"o":267.0822390748,"h":272.3424704535,"l":266.5467311452,"c":271.0976751815,"v":332732.7812544664,"t":1714636800}
{"o":271.0976751815,"h":272.0945247397,"l":268.7556636152,"c":271.2086029917,"v":306141.2176869152,"t":1714640400}
{"o":271.2086029917,"h":274.8737228455,"l":269.4521637572,"c":272.9674466653,"v":443706.6144340368,"t":1714644000}
{"o":272.9674466653,"h":282.5130248042,"l":262.8384095584,"c":271.3960684441,"v":737239.4069069278,"t":1714647600}
{"o":271.3960684441,"h":272.2278715489,"l":267.6966621052,"c":268.1048249387,"v":609911.3031814316,"t":1714651200}
{"o":268.1048249387,"h":281.1655080329,"l":265.0861513494,"c":277.51353808,"v":550225.4925060548,"t":1714654800}
{"o":277.51353808,"h":284.6129435812,"l":275.9874068769,"c":283.4087195703,"v":615826.1064128111,"t":1714658400}
{"o":283.4087195703,"h":287.0650763346,"l":282.5293835119,"c":284.2145258083,"v":723134.7254298682,"t":1714662000}
{"o":284.2145258083,"h":284.6119643063,"l":281.4679070613,"c":281.4795842722,"v":517399.5115420643,"t":1714665600}
{"o":281.4795842722,"h":285.7409046687,"l":281.0024956199,"c":284.1321509844,"v":519272.6762358466,"t":1714669200}
{"o":284.1321509844,"h":285.2771524177,"l":281.5226761947,"c":281.8611431411,"v":452208.7731800802,"t":1714672800}
{"o":281.8611431411,"h":282.681640641,"l":277.5933305148,"c":279.8494537441,"v":403397.6233072513,"t":1714676400}
{"o":279.8494537441,"h":286.7872069046,"l":273.5165137171,"c":279.1927601198,"v":460959.4422545616,"t":1714680000}
{"o":279.1927601198,"h":283.5774915995,"l":273.0903910068,"c":277.552883128,"v":522270.1463114295,"t":1714683600}
{"o":277.552883128,"h":281.7799460583,"l":270.7264122003,"c":273.6379850897,"v":512476.5880383356,"t":1714687200}
{"o":273.6379850897,"h":288.6047579933,"l":271.0035377353,"c":285.0565171083,"v":350058.141144991,"t":1714690800}
{"o":285.0565171083,"h":299.9273438127,"l":283.1696763322,"c":292.3303898703,"v":400395.2434802645,"t":1714694400}
{"o":292.3303898703,"h":299.490898259,"l":287.3045095738,"c":291.2665316671,"v":485699.7601407592,"t":1714698000}
{"o":291.2665316671,"h":299.7026359376,"l":290.3884386162,"c":294.4671579091,"v":479720.0360298718,"t":1714701600}
{"o":294.4671579091,"h":298.295884653,"l":286.5576977336,"c":289.9211560387,"v":498682.5422275321,"t":1714705200}
{"o":289.9211560387,"h":297.3702592421,"l":287.4662554265,"c":294.1367151851,"v":458992.6997060739,"t":1714708800}
{"o":294.1367151851,"h":295.9465444416,"l":291.7979928722,"c":292.5768408923,"v":374817.6689112451,"t":1714712400}
{"o":292.5768408923,"h":293.1805311913,"l":290.2948039147,"c":290.9876493527,"v":304211.1991535303,"t":1714716000}
{"o":290.9876493527,"h":292.5560455853,"l":287.1835457538,"c":288.2533541399,"v":319997.6435488557,"t":1714719600}
{"o":288.2533541399,"h":291.3012041725,"l":287.1196470272,"c":288.624763831,"v":320446.7957609891,"t":1714723200}
{"o":288.624763831,"h":292.2525352941,"l":282.7005977682,"c":286.1007867966,"v":299749.8503782786,"t":1714726800}
{"o":286.1007867966,"h":286.9240184422,"l":281.248604082,"c":283.3357489107,"v":308330.381411977,"t":1714730400}
{"o":283.3357489107,"h":283.7540549269,"l":280.7000171906,"c":282.590526496,"v":308307.1023793949,"t":1714734000}
{"o":282.590526496,"h":294.3956819034,"l":281.7177436984,"c":293.1322156627,"v":695946.4074173485,"t":1714737600}
{"o":293.1322156627,"h":297.3615334007,"l":291.5434866358,"c":295.1700164892,"v":755889.1133652554,"t":1714741200}
{"o":295.1700164892,"h":297.1226112242,"l":285.3945959786,"c":288.201712851,"v":630261.8321933051,"t":1714744800}
{"o":288.201712851,"h":289.2794324233,"l":284.6434846129,"c":287.0085848601,"v":460190.7521314292,"t":1714748400}
{"o":287.0085848601,"h":289.2592007816,"l":265.6742526272,"c":266.1176423074,"v":493504.4358118487,"t":1714752000}
{"o":266.1176423074,"h":267.578307229,"l":265.1329203792,"c":267.0486410338,"v":627327.0169965916,"t":1714755600}
{"o":267.0486410338,"h":268.3633517172,"l":265.6803938327,"c":266.1843336388,"v":389127.5845787178,"t":1714759200}
{"o":266.1843336388,"h":268.2742064979,"l":264.9030906833,"c":268.2325467538,"v":417539.1014505498,"t":1714762800}
{"o":268.2325467538,"h":272.4410038778,"l":263.7605974148,"c":266.4709411491,"v":498965.0933504321,"t":1714766400}
{"o":266.4709411491,"h":267.636533007,"l":264.1130659365,"c":265.2393908443,"v":384260.3505796412,"t":1714770000}
{"o":265.2393908443,"h":266.7797868821,"l":264.7568295565,"c":265.8577970889,"v":363913.705139551,"t":1714773600}
{"o":265.8577970889,"h":272.0027115005,"l":265.4842483817,"c":269.5311855233,"v":465364.7850509844,"t":1714777200}
{"o":269.5311855233,"h":271.8626991101,"l":268.999212563,"c":270.5614524803,"v":443544.2379762914,"t":1714780800}
{"o":270.5614524803,"h":271.6282249572,"l":268.6427876407,"c":268.974760974,"v":419653.1424857898,"t":1714784400}
{"o":268.974760974,"h":270.0808798311,"l":266.682429101,"c":269.3039568771,"v":386324.2571682443,"t":1714788000}
{"o":269.3039568771,"h":271.3225179938,"l":268.9528949433,"c":270.4907433782,"v":328174.4511563688,"t":1714791600}
{"o":270.4907433782,"h":274.4734662146,"l":270.1550155594,"c":272.7938275763,"v":377658.4119822931,"t":1714795200}
{"o":272.7938275763,"h":273.2794566855,"l":262.7252201349,"c":264.4735727382,"v":371071.2779672759,"t":1714798800}
{"o":264.4735727382,"h":265.0878497982,"l":262.3593656415,"c":262.5710883918,"v":291445.3713797626,"t":1714802400}
{"o":262.5710883918,"h":263.4200695123,"l":261.8053100927,"c":262.3409786164,"v":306176.7217458256,"t":1714806000}
{"o":262.3409786164,"h":264.7730286494,"l":262.0574453033,"c":264.2155299003,"v":313730.1703833897,"t":1714809600}
{"o":264.2155299003,"h":366.1124270066,"l":252.7857028998,"c":260.8425062338,"v":299069.4350295624,"t":1714813200}
{"o":260.8425062338,"h":268.7292435355,"l":259.7459945316,"c":268.2339654314,"v":405268.9500684027,"t":1714816800}
{"o":268.2339654314,"h":268.6844222085,"l":263.1443865009,"c":263.9103795548,"v":556742.5064016241,"t":1714820400}
{"o":263.9103795548,"h":284.7723528597,"l":263.2492764493,"c":284.7505428108,"v":470833.6841520905,"t":1714824000}
{"o":284.7505428108,"h":301.3063272068,"l":271.3777906836,"c":273.5813399391,"v":446061.7080981859,"t":1714827600}
{"o":273.5813399391,"h":284.7004042491,"l":271.6235338144,"c":280.1885821052,"v":468311.0749306729,"t":1714831200}
{"o":280.1885821052,"h":280.9731705663,"l":277.9702878975,"c":279.40306336,"v":401917.4848006013,"t":1714834800}
{"o":279.40306336,"h":280.8183183174,"l":277.4846234654,"c":280.4566841755,"v":417499.0338032331,"t":1714838400}
{"o":280.4566841755,"h":280.7564632146,"l":270.2519360412,"c":272.2079148653,"v":468476.0872005747,"t":1714842000}
{"o":272.2079148653,"h":274.3618478382,"l":270.9358178368,"c":272.9817067721,"v":429373.0297789203,"t":1714845600}
{"o":272.9817067721,"h":274.418895473,"l":272.4251625261,"c":274.1342046824,"v":327811.6892363299,"t":1714849200}
{"o":274.1342046824,"h":275.0243902492,"l":273.0740908821,"c":273.5619727304,"v":354236.2936798496,"t":1714852800}
{"o":273.5619727304,"h":274.9011514323,"l":271.101398069,"c":272.3223434425,"v":329599.0301711498,"t":1714856400}
{"o":272.3223434425,"h":279.8591339085,"l":271.0477091385,"c":278.1949904211,"v":284262.3791072576,"t":1714860000}
{"o":278.1949904211,"h":279.3625826012,"l":277.8731888268,"c":278.3711744108,"v":292788.1923285868,"t":1714863600}
{"o":278.3711744108,"h":280.6110149606,"l":275.0613268212,"c":276.5797898907,"v":427229.0478893737,"t":1714867200}
{"o":276.5797898907,"h":277.2629040624,"l":272.8407757043,"c":275.4953811294,"v":450886.2863941264,"t":1714870800}
{"o":275.4953811294,"h":277.4135660665,"l":253.6008459824,"c":253.8324211668,"v":328084.5527354429,"t":1714874400}
{"o":253.8324211668,"h":254.2631746991,"l":250.995517227,"c":253.1366317596,"v":287835.6182495467,"t":1714878000}
{"o":253.1366317596,"h":253.7343942412,"l":252.2463416892,"c":253.3428742575,"v":286049.6381275433,"t":1714881600}
{"o":253.3428742575,"h":259.5070527986,"l":252.4549137337,"c":256.8816317004,"v":426084.2900899179,"t":1714885200}
{"o":256.8816317004,"h":258.3728790692,"l":256.1237532992,"c":256.9797207465,"v":422516.5943698511,"t":1714888800}
{"o":256.9797207465,"h":265.1668510726,"l":256.5325252666,"c":264.2201137122,"v":369223.1625599678,"t":1714892400}
{"o":264.2201137122,"h":273.85714882,"l":263.4960002511,"c":272.2497395341,"v":365558.1285414526,"t":1714896000}
{"o":272.2497395341,"h":272.5280148384,"l":270.7153464459,"c":271.9787314985,"v":290831.641865888,"t":1714899600}
{"o":271.9787314985,"h":272.8563893467,"l":270.8762352936,"c":272.5656460464,"v":258190.9399871685,"t":1714903200}
{"o":272.5656460464,"h":273.9335189864,"l":271.7191782916,"c":273.6156811278,"v":236577.3071969306,"t":1714906800}
{"o":273.6156811278,"h":274.1512389004,"l":271.8780388006,"c":272.2668333106,"v":319476.8360548702,"t":1714910400}
{"o":272.2668333106,"h":275.0879512965,"l":271.1677368384,"c":274.1188650505,"v":367547.3486291084,"t":1714914000}
{"o":274.1188650505,"h":276.2378760899,"l":272.0628308938,"c":275.8670047396,"v":363148.9596290379,"t":1714917600}
{"o":275.8670047396,"h":276.1627370524,"l":274.2843348747,"c":275.1516672976,"v":421378.1769011546,"t":1714921200}
{"o":275.1516672976,"h":275.8960038326,"l":273.3898043389,"c":274.5989085931,"v":389583.3557462874,"t":1714924800}
{"o":274.5989085931,"h":276.5102784759,"l":273.5205583517,"c":273.8943542822,"v":424451.6256224328,"t":1714928400}
{"o":273.8943542822,"h":274.323725445,"l":271.9198327059,"c":272.6274041765,"v":468066.162104828,"t":1714932000}
{"o":272.6274041765,"h":273.811111349,"l":271.8042377678,"c":272.5929150842,"v":425009.6091520548,"t":1714935600}
{"o":272.5929150842,"h":272.6536569809,"l":270.3734057362,"c":271.4666958891,"v":431124.9541561119,"t":1714939200}
{"o":271.4666958891,"h":271.9649983025,"l":270.0733246774,"c":271.748284289,"v":348622.0432974086,"t":1714942800}
{"o":271.748284289,"h":271.9330751097,"l":270.011310979,"c":271.0530557252,"v":420557.0697962043,"t":1714946400}
{"o":271.0530557252,"h":273.1002981492,"l":262.3597078916,"c":267.6088842097,"v":367373.8126512507,"t":1714950000}
{"o":267.6088842097,"h":270.5323340507,"l":266.9902733299,"c":269.9894348977,"v":340117.0885541415,"t":1714953600}
{"o":269.9894348977,"h":272.0547300893,"l":269.0954092273,"c":269.5757419346,"v":458883.45572194,"t":1714957200}
{"o":269.5757419346,"h":271.2429438331,"l":268.0633421411,"c":268.3320103138,"v":393984.5241281788,"t":1714960800}
{"o":268.3320103138,"h":269.1378018241,"l":266.9764470247,"c":268.6613298949,"v":345244.7725977123,"t":1714964400}
{"o":268.6613298949,"h":272.5291537029,"l":267.416311473,"c":271.0974213677,"v":366724.0709934985,"t":1714968000}
{"o":271.0974213677,"h":273.0759967673,"l":258.9748390727,"c":261.5248309193,"v":358439.0234044139,"t":1714971600}
{"o":261.5248309193,"h":265.2519022868,"l":260.9539923082,"c":261.7015894888,"v":380736.7277150555,"t":1714975200}
{"o":261.7015894888,"h":263.1050507119,"l":259.7651337095,"c":261.4729226821,"v":334369.5005666344,"t":1714978800}
{"o":261.4729226821,"h":278.8485251985,"l":258.5360196089,"c":278.3860760314,"v":624812.1895624319,"t":1714982400}
{"o":278.3860760314,"h":282.1076251495,"l":278.1817707305,"c":281.6956172732,"v":560916.7523568112,"t":1714986000}
{"o":281.6956172732,"h":282.8999876931,"l":273.4976796784,"c":275.0527553892,"v":545914.3828620187,"t":1714989600}
{"o":275.0527553892,"h":286.9906910638,"l":274.8453419782,"c":285.7208549679,"v":532148.6393963469,"t":1714993200}
{"o":285.7208549679,"h":286.7463132236,"l":277.9150152843,"c":280.1633002319,"v":532110.7868335226,"t":1714996800}
{"o":280.1633002319,"h":286.7132184851,"l":279.2842308357,"c":285.1212010075,"v":650113.0899887944,"t":1715000400}
{"o":285.1212010075,"h":310.7632213569,"l":282.8645231489,"c":303.6909667018,"v":569080.959615125,"t":1715004000}
{"o":303.6909667018,"h":307.4721554125,"l":300.2877159707,"c":306.1628365747,"v":576902.5454170466,"t":1715007600}
{"o":306.1628365747,"h":309.6296069206,"l":300.8920839641,"c":304.5445294004,"v":467998.854712869,"t":1715011200}
{"o":304.5445294004,"h":307.9166978897,"l":298.5983703446,"c":301.281341861,"v":535972.3486341262,"t":1715014800}
{"o":301.281341861,"h":307.4004913702,"l":300.2346533384,"c":306.5923577404,"v":509579.4636566814,"t":1715018400}
{"o":306.5923577404,"h":310.5771433301,"l":290.7371752682,"c":295.2734657922,"v":565931.7373895682,"t":1715022000}
{"o":295.2734657922,"h":298.7820874764,"l":282.9833656254,"c":286.3328860701,"v":459458.7528509038,"t":1715025600}
{"o":286.3328860701,"h":288.7142546429,"l":285.6547073836,"c":288.3541208081,"v":402172.4802217617,"t":1715029200}
{"o":288.3541208081,"h":288.4888305963,"l":285.7587197485,"c":286.5728650285,"v":364815.0878557929,"t":1715032800}
{"o":286.5728650285,"h":286.5728650285,"l":282.6710861996,"c":283.296118969,"v":346424.8445139198,"t":1715036400}
{"o":283.296118969,"h":286.6313534788,"l":281.6686387999,"c":284.5695655654,"v":427201.3747222261,"t":1715040000}
{"o":284.5695655654,"h":293.9662324602,"l":284.0271992042,"c":291.9456181826,"v":497862.6341972569,"t":1715043600}
{"o":291.9456181826,"h":292.8905510648,"l":289.0693610774,"c":290.6680682763,"v":398426.8493539892,"t":1715047200}
{"o":290.6680682763,"h":290.8517947205,"l":280.1891756926,"c":285.296498947,"v":526407.6724289489,"t":1715050800}
{"o":285.296498947,"h":288.8787097829,"l":285.0234493523,"c":287.3482302285,"v":375117.2383624504,"t":1715054400}
{"o":287.3482302285,"h":288.8638855601,"l":285.3422482804,"c":287.3119951146,"v":375575.2997115566,"t":1715058000}
{"o":287.3119951146,"h":296.9261738859,"l":283.8440717684,"c":294.5883428355,"v":345721.9757222963,"t":1715061600}
{"o":294.5883428355,"h":298.4465303904,"l":293.3099651105,"c":296.3526183292,"v":501574.3079153833,"t":1715065200}
{"o":296.3526183292,"h":347.7850032191,"l":295.6366844264,"c":342.381206559,"v":533121.7915434522,"t":1715068800}
{"o":342.381206559,"h":344.6301893085,"l":340.1644868395,"c":340.3585787724,"v":375041.4667878007,"t":1715072400}
{"o":340.3585787724,"h":341.4158334647,"l":337.0973903045,"c":339.2853281081,"v":343162.5302736011,"t":1715076000}
{"o":339.2853281081,"h":339.8754880289,"l":333.5179603579,"c":333.8058731044,"v":375526.2595364002,"t":1715079600}
{"o":333.8058731044,"h":335.6578323009,"l":332.2390804385,"c":334.7993300975,"v":455004.3521746921,"t":1715083200}
{"o":334.7993300975,"h":335.443825509,"l":329.0841425588,"c":330.3571708655,"v":519163.7833568929,"t":1715086800}
{"o":330.3571708655,"h":345.7406311176,"l":327.9665886426,"c":345.418388076,"v":547265.3941764049,"t":1715090400}
{"o":345.418388076,"h":348.5842921861,"l":341.9745454853,"c":343.1616090314,"v":469050.8972053264,"t":1715094000}
{"o":343.1616090314,"h":344.9298304855,"l":340.6839856824,"c":344.121237355,"v":417348.4739622694,"t":1715097600}
{"o":344.121237355,"h":344.2031449491,"l":338.7731105814,"c":340.0202866151,"v":404220.9737218165,"t":1715101200}
{"o":340.0202866151,"h":340.4941932236,"l":320.6159552249,"c":322.7812272068,"v":563290.4642661726,"t":1715104800}
{"o":322.7812272068,"h":323.9973609754,"l":320.649228346,"c":322.5709470264,"v":454371.2051866875,"t":1715108400}
{"o":322.5709470264,"h":325.1729183566,"l":321.8055189323,"c":322.9607687287,"v":515041.4004053295,"t":1715112000}
{"o":322.9607687287,"h":324.7032324243,"l":312.5373952061,"c":315.0023525024,"v":529203.9030004516,"t":1715115600}
{"o":315.0023525024,"h":315.7334596133,"l":311.2608856354,"c":311.9621453375,"v":698453.710698124,"t":1715119200}
{"o":311.9621453375,"h":312.3250500707,"l":307.5705638597,"c":307.891379783,"v":589338.2681627488,"t":1715122800}
{"o":307.891379783,"h":311.3455557309,"l":306.4184796165,"c":310.3065349749,"v":609252.9020813246,"t":1715126400}
{"o":310.3065349749,"h":310.7812040105,"l":307.9401839513,"c":309.0332242502,"v":397172.2043838434,"t":1715130000}
{"o":309.0332242502,"h":312.0005745986,"l":308.7847591326,"c":310.4658416888,"v":304340.2679928442,"t":1715133600}
{"o":310.4658416888,"h":311.3353628678,"l":308.3692016714,"c":310.9948413349,"v":318264.2413967191,"t":1715137200}
{"o":310.9948413349,"h":311.5702659725,"l":304.7582517334,"c":306.5118487134,"v":332554.0686371057,"t":1715140800}
{"o":306.5118487134,"h":307.8082360765,"l":304.3695781466,"c":306.166435195,"v":288883.1427738823,"t":1715144400}
{"o":306.166435195,"h":308.4799439814,"l":303.1817602791,"c":306.9544902281,"v":356945.2170251821,"t":1715148000}
{"o":306.9544902281,"h":308.4904853331,"l":303.3426802076,"c":304.6406411682,"v":323461.7282106723,"t":1715151600}
{"o":304.6406411682,"h":305.859170251,"l":300.7987360301,"c":303.216175992,"v":302415.3882922888,"t":1715155200}
{"o":303.216175992,"h":303.5594399078,"l":299.4256196652,"c":301.8588246075,"v":308254.6861022878,"t":1715158800}
{"o":301.8588246075,"h":303.7894459611,"l":301.1339941384,"c":303.3567001086,"v":301202.8460172991,"t":1715162400}
{"o":303.3567001086,"h":303.8807258348,"l":299.6562994486,"c":300.6215026875,"v":297805.2088065891,"t":1715166000}
{"o":300.6215026875,"h":302.531502389,"l":298.8033554087,"c":301.3876584883,"v":343455.1707797204,"t":1715169600}
{"o":301.3876584883,"h":305.7462690462,"l":299.5773144739,"c":305.6471380176,"v":460116.3459384816,"t":1715173200}
{"o":305.6471380176,"h":308.1035598459,"l":304.008195646,"c":305.7950277206,"v":457947.0875897458,"t":1715176800}
{"o":305.7950277206,"h":658.834096032,"l":260.8456858836,"c":300.5455310352,"v":453060.2499434588,"t":1715180400}
{"o":300.5455310352,"h":301.1748036709,"l":297.3171391566,"c":300.3166001911,"v":344507.8811347493,"t":1715184000}
{"o":300.3166001911,"h":302.1389733003,"l":297.9865824179,"c":298.9694544843,"v":344123.8278751477,"t":1715187600}
{"o":298.9694544843,"h":304.4567411369,"l":298.6207560701,"c":300.1041493286,"v":424919.6785420762,"t":1715191200}
{"o":300.1041493286,"h":309.6988653654,"l":295.8962262,"c":305.2751656045,"v":415195.119447165,"t":1715194800}
{"o":305.2751656045,"h":306.107588936,"l":292.4352835472,"c":295.8205082966,"v":616319.2126623176,"t":1715198400}
{"o":295.8205082966,"h":298.2325672643,"l":293.5862235391,"c":296.1166353406,"v":512229.9639737547,"t":1715202000}
{"o":296.1166353406,"h":298.595499195,"l":294.9416509896,"c":296.762478874,"v":484147.4005973821,"t":1715205600}
{"o":296.762478874,"h":299.2918732656,"l":295.7944752322,"c":298.1163203125,"v":401475.9881985707,"t":1715209200}
{"o":298.1163203125,"h":301.5656264539,"l":297.6240643235,"c":300.678471143,"v":389657.6157482362,"t":1715212800}
{"o":300.678471143,"h":303.0103037764,"l":300.3255179053,"c":302.7291660115,"v":409630.311228631,"t":1715216400}
{"o":302.7291660115,"h":304.0001853074,"l":301.1274723989,"c":302.4213217858,"v":344788.128781679,"t":1715220000}
{"o":302.4213217858,"h":303.4540568407,"l":300.2619987847,"c":302.2104292017,"v":303542.4584599108,"t":1715223600}
{"o":302.2104292017,"h":303.705134278,"l":301.1936826783,"c":301.6405552697,"v":270630.1947041305,"t":1715227200}
{"o":301.6405552697,"h":304.288951234,"l":301.3241867065,"c":303.1173758667,"v":345202.7805582262,"t":1715230800}
{"o":303.1173758667,"h":305.9011294575,"l":302.8819069577,"c":303.963489278,"v":356294.1879048076,"t":1715234400}
{"o":303.963489278,"h":305.0261283864,"l":299.2955178182,"c":300.3091740716,"v":349580.5090636568,"t":1715238000}
{"o":300.3091740716,"h":301.8747785548,"l":299.6553913794,"c":301.5823842661,"v":349789.9725049119,"t":1715241600}
{"o":301.5823842661,"h":302.0456173058,"l":297.3262381463,"c":299.5874808228,"v":340954.8042085954,"t":1715245200}
{"o":299.5874808228,"h":299.8183923705,"l":295.1830115623,"c":295.4853244236,"v":344351.7506543969,"t":1715248800}
{"o":295.4853244236,"h":300.3669119485,"l":294.9866689024,"c":299.4003118629,"v":311692.7062223708,"t":1715252400}
{"o":299.4003118629,"h":302.8551961518,"l":299.3296159844,"c":302.4717372058,"v":343410.5703653518,"t":1715256000}
{"o":302.4717372058,"h":303.5097231167,"l":296.8767609477,"c":299.7390332704,"v":469178.4496445601,"t":1715259600}
{"o":299.7390332704,"h":303.8470178239,"l":298.9394011699,"c":303.8470178239,"v":469479.4502180403,"t":1715263200}
{"o":303.8470178239,"h":310.2704228187,"l":302.8749924934,"c":307.1395461528,"v":584144.2167346022,"t":1715266800}
{"o":307.1395461528,"h":311.8924858083,"l":302.4538115651,"c":302.5813355861,"v":675373.0211469348,"t":1715270400}
{"o":302.5813355861,"h":305.1569157679,"l":296.4032178844,"c":298.3632194599,"v":490121.0745568222,"t":1715274000}
{"o":298.3632194599,"h":300.6943967294,"l":297.7550094769,"c":300.3932683271,"v":382738.5580845539,"t":1715277600}
{"o":300.3932683271,"h":320.3132445026,"l":257.668712678,"c":280.7608489771,"v":479177.4391361112,"t":1715281200}
{"o":280.7608489771,"h":293.8635349617,"l":277.5412704705,"c":291.3517828163,"v":483544.5672318619,"t":1715284800}
{"o":291.3517828163,"h":292.5137486743,"l":289.9752891179,"c":291.677162209,"v":410855.049953994,"t":1715288400}
{"o":291.677162209,"h":613.8849752699,"l":256.4924892302,"c":262.3012380266,"v":559954.0256779902,"t":1715292000}
{"o":262.3012380266,"h":441.0269752186,"l":259.1080381313,"c":302.465929148,"v":574002.39287333,"t":1715295600}
{"o":302.465929148,"h":303.9786850841,"l":299.7781303204,"c":301.2188408587,"v":441369.0159768692,"t":1715299200}
{"o":301.2188408587,"h":309.0509630395,"l":299.8726172982,"c":306.8248266413,"v":437209.4185780328,"t":1715302800}
{"o":306.8248266413,"h":307.5485564628,"l":305.1871149734,"c":307.0310741543,"v":373993.9049992645,"t":1715306400}
{"o":307.0310741543,"h":308.7600808517,"l":305.4719127282,"c":307.7461140426,"v":404222.6516211085,"t":1715310000}
{"o":307.7461140426,"h":309.3583807754,"l":306.7925491093,"c":307.2935030536,"v":355890.9324828736,"t":1715313600}
{"o":307.2935030536,"h":308.1317521398,"l":271.9289229667,"c":273.644125156,"v":305113.884409471,"t":1715317200}
{"o":273.644125156,"h":311.0860224928,"l":265.0123560233,"c":310.3994009783,"v":307096.2170273267,"t":1715320800}
{"o":310.3994009783,"h":312.0305708132,"l":308.9625604792,"c":309.4127874517,"v":363479.8299003546,"t":1715324400}
{"o":309.4127874517,"h":312.1804206133,"l":307.3215457197,"c":311.3884140489,"v":327277.3411079944,"t":1715328000}
{"o":311.3884140489,"h":312.3324127818,"l":301.1778604704,"c":302.9385771423,"v":318592.2364700197,"t":1715331600}
{"o":302.9385771423,"h":303.2859741239,"l":301.0229770417,"c":302.9350057123,"v":268268.9800138279,"t":1715335200}
{"o":302.9350057123,"h":305.1603018265,"l":288.9949882525,"c":293.8302144328,"v":343451.2175207256,"t":1715338800}
{"o":293.8302144328,"h":294.4663799937,"l":284.057060817,"c":284.3943393718,"v":354880.3079726796,"t":1715342400}
{"o":284.3943393718,"h":285.1235447086,"l":282.6978288311,"c":283.6613909782,"v":352592.4540783046,"t":1715346000}
{"o":283.6613909782,"h":284.3595623865,"l":270.4693898704,"c":273.481090793,"v":753048.8596969417,"t":1715349600}
{"o":273.481090793,"h":275.6355128391,"l":270.1195425674,"c":272.7107207862,"v":726565.044123302,"t":1715353200}
{"o":272.7107207862,"h":299.2514399186,"l":269.1995731949,"c":297.8565808134,"v":662879.9032905982,"t":1715356800}
{"o":297.8565808134,"h":298.3910756235,"l":293.385829392,"c":295.0473305524,"v":544721.8734545552,"t":1715360400}
{"o":295.0473305524,"h":298.380186507,"l":293.5684330091,"c":298.0023918865,"v":437735.0102969409,"t":1715364000}
{"o":298.0023918865,"h":298.9648427494,"l":294.9417302308,"c":296.2804139546,"v":397731.5884606814,"t":1715367600}
{"o":296.2804139546,"h":298.0762897807,"l":293.7946293883,"c":294.3332424341,"v":389723.4159111074,"t":1715371200}
{"o":294.3332424341,"h":343.8880052024,"l":293.5303218705,"c":340.7085462565,"v":392869.4577308054,"t":1715374800}
{"o":340.7085462565,"h":341.1341589564,"l":336.4051364202,"c":339.3245509769,"v":393019.2853276701,"t":1715378400}
{"o":339.3245509769,"h":382.7981046098,"l":311.4448692156,"c":312.7242947508,"v":344300.0769030691,"t":1715382000}
{"o":312.7242947508,"h":371.3017968606,"l":310.6392207532,"c":366.8576140788,"v":349659.7807041552,"t":1715385600}
{"o":366.8576140788,"h":371.1006315538,"l":365.9940766744,"c":366.7795164581,"v":364446.4443478187,"t":1715389200}
{"o":366.7795164581,"h":367.4716957023,"l":360.7084903932,"c":362.9467755743,"v":358752.922176587,"t":1715392800}
{"o":362.9467755743,"h":363.4825626467,"l":360.0903000449,"c":360.888975038,"v":318550.1162262142,"t":1715396400}
{"o":360.888975038,"h":368.0536774842,"l":360.5976197185,"c":367.1690996297,"v":293091.3233576415,"t":1715400000}
{"o":367.1690996297,"h":369.9033036452,"l":366.9063770896,"c":369.0642000942,"v":277178.6750143992,"t":1715403600}
{"o":369.0642000942,"h":371.6831928466,"l":362.6446917524,"c":363.7253599328,"v":291318.6376188911,"t":1715407200}
{"o":363.7253599328,"h":364.8601850116,"l":362.5222515445,"c":364.1631622487,"v":261510.0558959276,"t":1715410800}
{"o":364.1631622487,"h":365.2075301558,"l":359.9326214678,"c":360.9174665005,"v":280809.2245714928,"t":1715414400}
{"o":360.9174665005,"h":363.3357984033,"l":360.5140892141,"c":363.2731195034,"v":274723.6995988901,"t":1715418000}
{"o":363.2731195034,"h":363.3158235299,"l":359.9092903775,"c":360.9799949517,"v":302627.3224450229,"t":1715421600}
{"o":360.9799949517,"h":362.0929358422,"l":358.4140235448,"c":360.8824982477,"v":294762.1935050387,"t":1715425200}
{"o":360.8824982477,"h":363.3759214772,"l":360.2013550519,"c":361.6944504753,"v":269486.487145887,"t":1715428800}
{"o":361.6944504753,"h":364.1571627983,"l":344.9769167453,"c":347.5973092919,"v":309485.9592544468,"t":1715432400}
{"o":347.5973092919,"h":348.4763768125,"l":346.047178571,"c":347.0868262773,"v":310907.5434033118,"t":1715436000}
{"o":347.0868262773,"h":352.0714986983,"l":345.8921967491,"c":348.8400637546,"v":446013.522143317,"t":1715439600}
{"o":348.8400637546,"h":351.2077887229,"l":332.8500820266,"c":333.6083539474,"v":386841.5958999601,"t":1715443200}
{"o":333.6083539474,"h":334.4195340964,"l":332.0529488364,"c":333.7237280624,"v":333766.6401159191,"t":1715446800}
{"o":333.7237280624,"h":336.0801000445,"l":333.580497653,"c":335.1596178951,"v":317281.1584194887,"t":1715450400}
{"o":335.1596178951,"h":335.8930845897,"l":332.2123108408,"c":333.6783259307,"v":312572.5174739981,"t":1715454000}
{"o":333.6783259307,"h":333.8438883042,"l":328.7326529182,"c":330.4869611598,"v":280194.5330636766,"t":1715457600}
{"o":330.4869611598,"h":330.6146361401,"l":328.9529330128,"c":329.6453179392,"v":291683.9622001456,"t":1715461200}
{"o":329.6453179392,"h":817.6769626353,"l":269.4739371172,"c":307.9579609836,"v":320055.8480727206,"t":1715464800}
{"o":307.9579609836,"h":315.2033018835,"l":306.4513544908,"c":313.3832388926,"v":268072.6515699894,"t":1715468400}
{"o":313.3832388926,"h":315.5570614764,"l":312.4374670025,"c":313.3832777813,"v":292336.616647299,"t":1715472000}
{"o":313.3832777813,"h":314.8604758556,"l":313.1740649244,"c":313.5006242746,"v":271844.9122333144,"t":1715475600}
{"o":313.5006242746,"h":316.2452955168,"l":313.3068834696,"c":315.5800102936,"v":273735.8075436554,"t":1715479200}
{"o":315.5800102936,"h":316.0401944779,"l":314.5965862624,"c":315.13414825,"v":238819.2859027353,"t":1715482800}
{"o":315.13414825,"h":317.7772935912,"l":314.7286657085,"c":316.6692533313,"v":291218.640190131,"t":1715486400}
{"o":316.6692533313,"h":317.6190749771,"l":315.9559016487,"c":317.5867629392,"v":250808.5818561855,"t":1715490000}
{"o":317.5867629392,"h":318.0139773183,"l":314.8093245367,"c":315.4412203514,"v":289996.6323566009,"t":1715493600}
{"o":315.4412203514,"h":316.0435323002,"l":309.5164397293,"c":310.4685176602,"v":388961.8917677741,"t":1715497200}
{"o":310.4685176602,"h":312.3010284711,"l":309.7651665923,"c":311.8206691988,"v":253349.12992138,"t":1715500800}
{"o":311.8206691988,"h":312.5441989442,"l":311.1314371684,"c":312.01052805,"v":265840.8749904639,"t":1715504400}
{"o":312.01052805,"h":314.8729699118,"l":311.8341328277,"c":313.1261071592,"v":274132.7357203055,"t":1715508000}
{"o":313.1261071592,"h":313.4746632993,"l":311.8908485309,"c":312.3747303771,"v":264213.7261721221,"t":1715511600}
{"o":312.3747303771,"h":313.6303694007,"l":312.0255619644,"c":312.8486038459,"v":315928.0102837365,"t":1715515200}
{"o":312.8486038459,"h":313.0956973874,"l":311.4177752329,"c":312.4948467395,"v":349105.2101901005,"t":1715518800}
{"o":312.4948467395,"h":313.1653959557,"l":310.0652487724,"c":310.8518164203,"v":332227.2557898767,"t":1715522400}
{"o":310.8518164203,"h":375.965608673,"l":310.0736880468,"c":359.2603593204,"v":340215.9091850948,"t":1715526000}
{"o":359.2603593204,"h":362.0354045094,"l":302.6222426416,"c":303.0355500435,"v":422027.8781535079,"t":1715529600}
{"o":303.0355500435,"h":303.9113189727,"l":301.5481286996,"c":303.3662982648,"v":363596.668764341,"t":1715533200}
{"o":303.3662982648,"h":304.3654405159,"l":302.8522960532,"c":303.0593668705,"v":346629.6630489366,"t":1715536800}
{"o":303.0593668705,"h":303.4702740913,"l":302.2173346809,"c":302.8519306699,"v":350794.5896104457,"t":1715540400}
{"o":302.8519306699,"h":303.3945574899,"l":301.5018347234,"c":302.2053817725,"v":388813.6367901759,"t":1715544000}
{"o":302.2053817725,"h":305.3119319222,"l":298.0620592271,"c":303.2018642998,"v":399380.0778048727,"t":1715547600}
{"o":303.2018642998,"h":303.3871361267,"l":301.6585756547,"c":301.8670945731,"v":375065.8519005225,"t":1715551200}
{"o":301.8670945731,"h":303.4943926387,"l":301.4312435138,"c":302.4592742608,"v":329453.3073847858,"t":1715554800}
{"o":302.4592742608,"h":307.4961339803,"l":298.4377189089,"c":302.0165759032,"v":503105.7299349873,"t":1715558400}
{"o":302.0165759032,"h":302.3815814022,"l":296.0063985284,"c":297.6609690516,"v":450888.8313444577,"t":1715562000}
{"o":297.6609690516,"h":297.9739515765,"l":291.0123735645,"c":292.2658463715,"v":655963.0884570107,"t":1715565600}
{"o":292.2658463715,"h":421.4789350437,"l":287.8372533619,"c":331.7147251737,"v":659325.0597923658,"t":1715569200}
{"o":331.7147251737,"h":332.0031070061,"l":326.7150012789,"c":328.4780336665,"v":453713.8596627527,"t":1715572800}
{"o":328.4780336665,"h":330.19757696,"l":326.6122124541,"c":327.5412222832,"v":356944.2161047378,"t":1715576400}
{"o":327.5412222832,"h":335.4913698627,"l":319.4234692229,"c":326.3893238284,"v":362774.7984949995,"t":1715580000}
{"o":326.3893238284,"h":333.0166555788,"l":325.7673688973,"c":331.9517417075,"v":445325.3933831414,"t":1715583600}
{"o":331.9517417075,"h":336.4785115821,"l":331.9517417075,"c":334.5136471789,"v":621341.4174859101,"t":1715587200}
{"o":334.5136471789,"h":340.7564934395,"l":334.4075755577,"c":337.7371815123,"v":442881.0552409961,"t":1715590800}
{"o":337.7371815123,"h":338.0265488231,"l":333.2943500648,"c":335.895492022,"v":390956.3822397364,"t":1715594400}
{"o":335.895492022,"h":338.1896388875,"l":334.1807749721,"c":336.8852986587,"v":410748.2948166158,"t":1715598000}
{"o":336.8852986587,"h":338.5551942331,"l":334.7985848549,"c":337.4351059842,"v":468469.4441618115,"t":1715601600}
{"o":337.4351059842,"h":338.2157256346,"l":335.2625755435,"c":336.3051092488,"v":614021.5225310411,"t":1715605200}
{"o":336.3051092488,"h":340.752555971,"l":336.1840258571,"c":336.8801833577,"v":929141.4090129653,"t":1715608800}
{"o":336.8801833577,"h":342.8249756384,"l":310.5829557019,"c":314.3194577871,"v":1034825.166078336,"t":1715612400}
{"o":314.3194577871,"h":322.0653292412,"l":290.0712535008,"c":295.0951842973,"v":992938.1415474403,"t":1715616000}
{"o":295.0951842973,"h":344.8073407675,"l":289.060045151,"c":338.905660216,"v":857442.6338208674,"t":1715619600}
{"o":338.905660216,"h":339.7735816592,"l":314.9277475504,"c":319.1500062781,"v":593828.185373549,"t":1715623200}
{"o":319.1500062781,"h":322.2601276493,"l":302.4064945143,"c":311.5561145519,"v":616263.6282233739,"t":1715626800}
{"o":311.5561145519,"h":313.3625368071,"l":309.3668849524,"c":311.6103979582,"v":546505.2797048964,"t":1715630400}
{"o":311.6103979582,"h":312.9432666878,"l":308.5474998052,"c":309.4821152406,"v":551870.2998295145,"t":1715634000}
{"o":309.4821152406,"h":310.2446743498,"l":307.3478697316,"c":307.6729476255,"v":472709.8709095781,"t":1715637600}
{"o":307.6729476255,"h":310.625320348,"l":307.02638017,"c":309.2314893058,"v":424769.4930432343,"t":1715641200}
{"o":309.2314893058,"h":310.5729829897,"l":305.7683317337,"c":307.4805583784,"v":509449.0233206305,"t":1715644800}
{"o":307.4805583784,"h":310.1444098211,"l":306.741691891,"c":309.1010603964,"v":483979.4625117151,"t":1715648400}
{"o":309.1010603964,"h":310.0837574747,"l":306.0523616074,"c":307.1058721291,"v":468107.1761677035,"t":1715652000}
{"o":307.1058721291,"h":307.5452791327,"l":304.9797643895,"c":306.239961717,"v":469093.2812102757,"t":1715655600}
{"o":306.239961717,"h":309.8688727291,"l":303.0396614452,"c":306.6099320443,"v":451758.3105898322,"t":1715659200}
{"o":306.6099320443,"h":308.7969477255,"l":305.6782453416,"c":307.8000761337,"v":491946.2292394937,"t":1715662800}
{"o":307.8000761337,"h":308.0160908483,"l":297.826251176,"c":301.8152099763,"v":618345.0484559681,"t":1715666400}
{"o":301.8152099763,"h":330.2383397098,"l":301.7000132136,"c":329.6868511051,"v":488961.1316802422,"t":1715670000}
{"o":329.6868511051,"h":329.8739963159,"l":326.9190684514,"c":328.8000423516,"v":401221.5785585782,"t":1715673600}
{"o":328.8000423516,"h":331.5395498712,"l":328.2438564907,"c":328.8980079266,"v":401686.0513075838,"t":1715677200}
{"o":328.8980079266,"h":330.4747389529,"l":327.0978211602,"c":328.6841703781,"v":453318.8670091855,"t":1715680800}
{"o":328.6841703781,"h":332.108091925,"l":328.4046533921,"c":329.8927254368,"v":592569.766753123,"t":1715684400}
{"o":329.8927254368,"h":334.0033635183,"l":327.8088259885,"c":329.947400132,"v":895206.7577724882,"t":1715688000}
{"o":329.947400132,"h":330.7930949467,"l":324.4967454185,"c":324.9381087824,"v":754371.962138276,"t":1715691600}
{"o":324.9381087824,"h":327.2501282448,"l":319.2740559217,"c":322.9127771517,"v":931292.8270683129,"t":1715695200}
{"o":322.9127771517,"h":325.366341335,"l":320.5258627023,"c":321.5018481395,"v":671124.4203702302,"t":1715698800}
{"o":321.5018481395,"h":322.6420467522,"l":318.9811604538,"c":322.1050014955,"v":633885.3605786866,"t":1715702400}
{"o":322.1050014955,"h":332.0071039214,"l":319.8294286169,"c":330.870841958,"v":627710.4568571154,"t":1715706000}
{"o":330.870841958,"h":333.3635331269,"l":329.8342931166,"c":333.048044418,"v":474504.42270574,"t":1715709600}
{"o":333.048044418,"h":335.0157178482,"l":332.404953531,"c":333.0624589447,"v":422930.7975804906,"t":1715713200}
{"o":333.0624589447,"h":333.178711733,"l":330.6875043773,"c":331.2443147005,"v":406004.9362918552,"t":1715716800}
{"o":331.2443147005,"h":332.463435115,"l":309.2269996209,"c":311.269660844,"v":369766.6244503971,"t":1715720400}
{"o":311.269660844,"h":318.634132769,"l":309.0044163465,"c":317.9895229421,"v":346739.8405308591,"t":1715724000}
{"o":317.9895229421,"h":318.0944426567,"l":315.3795672668,"c":315.7529604296,"v":364432.013477605,"t":1715727600}
{"o":315.7529604296,"h":319.1966016803,"l":313.9923448352,"c":315.0997808845,"v":550144.2441702305,"t":1715731200}
{"o":315.0997808845,"h":318.7411189815,"l":314.6680997151,"c":317.6662580807,"v":461574.5209065326,"t":1715734800}
{"o":317.6662580807,"h":318.5736453788,"l":316.6205390542,"c":317.9947154879,"v":392859.6144369283,"t":1715738400}
{"o":317.9947154879,"h":320.5513128379,"l":317.6356467023,"c":320.1768650657,"v":436146.204674152,"t":1715742000}
{"o":320.1768650657,"h":320.4864847742,"l":308.6046017414,"c":308.8301971746,"v":467372.2002346149,"t":1715745600}
{"o":308.8301971746,"h":311.252288267,"l":308.6814913573,"c":310.0681251708,"v":360652.976126046,"t":1715749200}
{"o":310.0681251708,"h":311.4254209527,"l":308.1313391137,"c":309.6077667314,"v":447227.2675032784,"t":1715752800}
{"o":309.6077667314,"h":311.308719681,"l":308.6072777447,"c":310.8359633554,"v":383439.3207676162,"t":1715756400}
{"o":310.8359633554,"h":311.5230083974,"l":309.0169817979,"c":310.4222252901,"v":486103.6127431504,"t":1715760000}
{"o":310.4222252901,"h":314.5085469891,"l":308.2964493337,"c":312.4166627881,"v":432049.4255788017,"t":1715763600}
{"o":312.4166627881,"h":313.8947560989,"l":311.0565406874,"c":311.3988942516,"v":455874.9282223766,"t":1715767200}
{"o":311.3988942516,"h":312.1071573275,"l":308.1567905533,"c":310.3832247864,"v":460496.8169776751,"t":1715770800}
{"o":310.3832247864,"h":322.2672784836,"l":309.4535608591,"c":320.5874036571,"v":863557.5813790406,"t":1715774400}
{"o":320.5874036571,"h":329.4887498571,"l":319.2839073352,"c":325.2544194801,"v":926577.3726340171,"t":1715778000}
{"o":325.2544194801,"h":329.6640081345,"l":324.0841590552,"c":328.0772860677,"v":742692.3973325553,"t":1715781600}
{"o":328.0772860677,"h":331.8959163578,"l":326.5511194608,"c":327.2955310312,"v":753805.7669785186,"t":1715785200}
{"o":327.2955310312,"h":330.6992186961,"l":325.0941853259,"c":329.5428897193,"v":681396.1312388078,"t":1715788800}
{"o":329.5428897193,"h":333.2986219898,"l":328.8747429512,"c":331.0989568221,"v":547682.5105887373,"t":1715792400}
{"o":331.0989568221,"h":333.6584502848,"l":305.421135886,"c":308.4673567223,"v":556142.3332652908,"t":1715796000}
{"o":308.4673567223,"h":311.6447833256,"l":301.3362224921,"c":311.2575133045,"v":594506.520990821,"t":1715799600}
{"o":311.2575133045,"h":314.9764638092,"l":300.1468819208,"c":305.8324557856,"v":740585.1138995027,"t":1715803200}
{"o":305.8324557856,"h":330.5865919669,"l":303.2862882023,"c":327.9074333049,"v":543405.1429766141,"t":1715806800}
{"o":327.9074333049,"h":329.7962774629,"l":327.340541661,"c":328.3042684817,"v":436242.06336692,"t":1715810400}
{"o":328.3042684817,"h":334.4421588899,"l":327.8524293545,"c":333.7425923437,"v":488436.4165132484,"t":1715814000}
{"o":333.7425923437,"h":341.1907507088,"l":329.9716153999,"c":337.6136113419,"v":674239.4760804899,"t":1715817600}
{"o":337.6136113419,"h":338.13341673,"l":333.3944067526,"c":334.8594608046,"v":495936.8026717996,"t":1715821200}
{"o":334.8594608046,"h":338.0372421215,"l":334.714039632,"c":337.3695422304,"v":381973.9623028731,"t":1715824800}
{"o":337.3695422304,"h":342.4379046954,"l":336.4719675549,"c":341.0015185367,"v":528501.1400530704,"t":1715828400}
{"o":341.0015185367,"h":341.7512280379,"l":329.3430644273,"c":330.5816126502,"v":488368.851223314,"t":1715832000}
{"o":330.5816126502,"h":333.9485054186,"l":327.229484839,"c":330.6241027404,"v":460536.4786057959,"t":1715835600}
{"o":330.6241027404,"h":331.4885890618,"l":329.5873301794,"c":330.6539462006,"v":411394.6727132417,"t":1715839200}
{"o":330.6539462006,"h":334.4803630375,"l":325.4692963527,"c":327.8895022849,"v":404444.6093061651,"t":1715842800}
{"o":327.8895022849,"h":329.4557369001,"l":326.4817407381,"c":328.0225227233,"v":336815.3037276754,"t":1715846400}
{"o":328.0225227233,"h":331.7057972355,"l":325.8357907433,"c":330.9600486321,"v":364974.0190602227,"t":1715850000}
{"o":330.9600486321,"h":331.0614988113,"l":327.19394155,"c":328.6321794298,"v":355954.8388290569,"t":1715853600}
{"o":328.6321794298,"h":330.1214771279,"l":326.4094594127,"c":329.7763897971,"v":438521.5965831536,"t":1715857200}
{"o":329.7763897971,"h":330.4799295319,"l":323.4086613411,"c":325.7803987971,"v":566458.7274980453,"t":1715860800}
{"o":325.7803987971,"h":329.2170940873,"l":322.253588371,"c":328.1262672492,"v":527644.0781802587,"t":1715864400}
{"o":328.1262672492,"h":329.2471906011,"l":318.9574747022,"c":319.3244393287,"v":617589.867307995,"t":1715868000}
{"o":319.3244393287,"h":324.3442239011,"l":317.5594503199,"c":323.1633592709,"v":626507.7312772259,"t":1715871600}
{"o":323.1633592709,"h":333.5783282282,"l":317.4368532433,"c":327.5543746702,"v":649080.8332809574,"t":1715875200}
{"o":327.5543746702,"h":330.6577878519,"l":324.3997756487,"c":330.3090598299,"v":650927.7118196537,"t":1715878800}
{"o":330.3090598299,"h":332.4599054393,"l":324.2284574136,"c":327.078787704,"v":479965.2209298758,"t":1715882400}
{"o":327.078787704,"h":329.0524213502,"l":325.7941356199,"c":326.2162998473,"v":465202.1267314267,"t":1715886000}
{"o":326.2162998473,"h":335.5611522629,"l":324.3671205125,"c":334.2516887213,"v":398679.0501533505,"t":1715889600}
{"o":334.2516887213,"h":355.9363046244,"l":332.6761844474,"c":354.9913593924,"v":371019.2407565154,"t":1715893200}
{"o":354.9913593924,"h":355.8908649281,"l":351.4263343767,"c":354.6916711127,"v":381368.5287691443,"t":1715896800}
{"o":354.6916711127,"h":356.3328911774,"l":353.4005502964,"c":355.7145923753,"v":342285.5393599485,"t":1715900400}
{"o":355.7145923753,"h":362.3838949494,"l":355.3925707916,"c":362.3784048318,"v":397507.9777182249,"t":1715904000}
{"o":362.3784048318,"h":362.5407455228,"l":356.8209078466,"c":359.9708283158,"v":450818.7996119822,"t":1715907600}
{"o":359.9708283158,"h":360.9847293416,"l":357.6299893901,"c":358.1624219482,"v":395431.6471137491,"t":1715911200}
{"o":358.1624219482,"h":363.9028836987,"l":356.6965206181,"c":362.3048489758,"v":453146.1343810805,"t":1715914800}
{"o":362.3048489758,"h":363.582591965,"l":359.2464208937,"c":360.4145756548,"v":472531.5146627079,"t":1715918400}
{"o":360.4145756548,"h":366.1463292481,"l":360.2382121669,"c":364.8851342048,"v":371301.3248931249,"t":1715922000}
{"o":364.8851342048,"h":374.005953019,"l":350.6587413206,"c":359.8006790124,"v":489255.95542709,"t":1715925600}
{"o":359.8006790124,"h":366.5372260297,"l":349.3094287086,"c":354.6823853142,"v":504114.2069252718,"t":1715929200}
{"o":354.6823853142,"h":356.8801805588,"l":351.8709510416,"c":352.8622863716,"v":400163.2441273731,"t":1715932800}
{"o":352.8622863716,"h":354.8499244237,"l":351.5683561811,"c":352.209257224,"v":377054.4915915036,"t":1715936400}
{"o":352.209257224,"h":354.6239386412,"l":351.0584544303,"c":354.5735387551,"v":312426.6846816552,"t":1715940000}
{"o":354.5735387551,"h":354.7525792965,"l":350.5925720919,"c":351.3502455564,"v":352412.8845276701,"t":1715943600}
{"o":351.3502455564,"h":354.143419667,"l":347.8004063707,"c":352.3238515596,"v":466719.6946937992,"t":1715947200}
{"o":352.3238515596,"h":353.174222158,"l":348.3011317523,"c":348.8649039408,"v":448605.1768367395,"t":1715950800}
{"o":348.8649039408,"h":353.2856659593,"l":348.281479153,"c":353.1428460396,"v":465755.939374736,"t":1715954400}
{"o":353.1428460396,"h":358.7744317857,"l":351.3754587707,"c":355.9276625459,"v":597659.5626080437,"t":1715958000}
{"o":355.9276625459,"h":361.2482311864,"l":352.8265962109,"c":353.1097393573,"v":665770.1943783468,"t":1715961600}
{"o":353.1097393573,"h":354.2266709459,"l":350.3838736802,"c":350.995484009,"v":478093.3348301435,"t":1715965200}
{"o":350.995484009,"h":353.4001734862,"l":347.7271445763,"c":352.7227593698,"v":463572.6759245999,"t":1715968800}
{"o":352.7227593698,"h":354.2249305744,"l":351.3385680589,"c":353.9192073989,"v":397102.9006439767,"t":1715972400}
{"o":353.9192073989,"h":371.407202897,"l":352.3076797988,"c":370.1431710347,"v":354137.343946901,"t":1715976000}
{"o":370.1431710347,"h":375.372681066,"l":367.8670109293,"c":370.8487221931,"v":329843.3937518862,"t":1715979600}
{"o":370.8487221931,"h":373.2739418828,"l":370.2207400965,"c":373.0697470264,"v":337139.6926515514,"t":1715983200}
{"o":373.0697470264,"h":375.731920175,"l":371.3057114018,"c":374.9642959275,"v":348820.3028261849,"t":1715986800}
{"o":374.9642959275,"h":383.3020271349,"l":370.136060363,"c":373.8046615697,"v":382690.5845696701,"t":1715990400}
{"o":373.8046615697,"h":377.6908920345,"l":371.2404122551,"c":377.1138994929,"v":428999.6596409124,"t":1715994000}
{"o":377.1138994929,"h":382.8566220079,"l":375.1294262385,"c":379.47401185,"v":473330.8171019905,"t":1715997600}
{"o":379.47401185,"h":389.1353023821,"l":275.7952935798,"c":386.1457590621,"v":360760.3817366458,"t":1716001200}
{"o":386.1457590621,"h":387.7805014611,"l":384.5203573561,"c":386.5190682634,"v":286647.9380715354,"t":1716004800}
{"o":386.5190682634,"h":386.5190682634,"l":383.9773275545,"c":385.2519683469,"v":280215.9065541441,"t":1716008400}
{"o":385.2519683469,"h":385.6045531158,"l":383.153469632,"c":385.4902673887,"v":332051.4267960909,"t":1716012000}
{"o":385.4902673887,"h":386.575793379,"l":383.6904795548,"c":384.3439349201,"v":311151.9148316878,"t":1716015600}
{"o":384.3439349201,"h":387.0279690486,"l":274.4549218565,"c":299.3305848276,"v":328958.2665786349,"t":1716019200}
{"o":299.3305848276,"h":419.1621100473,"l":280.1500732252,"c":326.8754686388,"v":370164.8907828208,"t":1716022800}
{"o":326.8754686388,"h":328.5119460187,"l":324.2989028587,"c":325.8632460705,"v":359620.9004751033,"t":1716026400}
{"o":325.8632460705,"h":327.4492303774,"l":323.9050333427,"c":324.3747141563,"v":362344.6847691194,"t":1716030000}
{"o":324.3747141563,"h":324.787486814,"l":321.9786707706,"c":322.5050163993,"v":451331.7874944499,"t":1716033600}
{"o":322.5050163993,"h":325.3577790857,"l":321.7442612396,"c":322.6999388208,"v":636833.9696123247,"t":1716037200}
{"o":322.6999388208,"h":323.6112186374,"l":319.4413037227,"c":320.4410956894,"v":637882.6139553634,"t":1716040800}
{"o":320.4410956894,"h":321.7048772784,"l":318.8629757469,"c":320.697987067,"v":551398.6313892417,"t":1716044400}
{"o":320.697987067,"h":322.4622800268,"l":316.5822722768,"c":317.161953797,"v":543614.1451687826,"t":1716048000}
{"o":317.161953797,"h":319.4715178832,"l":316.7726727942,"c":318.6876247205,"v":455679.6755475033,"t":1716051600}
{"o":318.6876247205,"h":320.3418872488,"l":318.0325180744,"c":319.0618548314,"v":392722.5876584686,"t":1716055200}
{"o":319.0618548314,"h":320.6728161847,"l":318.2933610475,"c":320.1834349017,"v":430085.9931550193,"t":1716058800}
{"o":320.1834349017,"h":333.1265315623,"l":319.986478929,"c":332.5205934575,"v":467411.336978622,"t":1716062400}
{"o":332.5205934575,"h":382.9911138761,"l":330.2454503522,"c":379.9771488766,"v":454610.6662948114,"t":1716066000}
{"o":379.9771488766,"h":381.277695264,"l":377.4391583174,"c":379.2790298034,"v":393487.2582211256,"t":1716069600}
{"o":379.2790298034,"h":380.7306314246,"l":378.1463333523,"c":379.9625210717,"v":342484.2578643712,"t":1716073200}
{"o":379.9625210717,"h":382.1840125317,"l":378.8708048239,"c":381.3872240589,"v":314844.9842818327,"t":1716076800}
{"o":381.3872240589,"h":383.4816997073,"l":375.3168907257,"c":376.466979443,"v":331335.9710669487,"t":1716080400}
{"o":376.466979443,"h":379.3669490625,"l":375.9809592437,"c":378.7835739202,"v":351596.3200724355,"t":1716084000}
{"o":378.7835739202,"h":380.6924536125,"l":377.1443064851,"c":378.9524241375,"v":337626.2414215882,"t":1716087600}
{"o":378.9524241375,"h":379.6880092552,"l":376.4798320523,"c":379.321061872,"v":310867.275140838,"t":1716091200}
{"o":379.321061872,"h":381.3042298149,"l":377.8926468574,"c":378.1447249389,"v":304821.0608148266,"t":1716094800}
{"o":378.1447249389,"h":379.0320305942,"l":375.0020547412,"c":376.3469798672,"v":297546.517471339,"t":1716098400}
{"o":376.3469798672,"h":378.6922248203,"l":374.6909155104,"c":378.5987112815,"v":303283.8708605787,"t":1716102000}
{"o":378.5987112815,"h":379.4940363388,"l":376.0905040824,"c":376.6333963795,"v":333840.567063057,"t":1716105600}
{"o":376.6333963795,"h":378.0447432407,"l":373.7505775318,"c":376.0928859889,"v":333301.453366729,"t":1716109200}
{"o":376.0928859889,"h":378.7526080873,"l":374.5718529133,"c":375.2863490237,"v":321963.4270028717,"t":1716112800}
{"o":375.2863490237,"h":375.6654767642,"l":371.3421433724,"c":373.0529266951,"v":366654.0332603045,"t":1716116400}
{"o":373.0529266951,"h":374.1523671571,"l":367.3904650545,"c":367.7426109817,"v":358838.2466240202,"t":1716120000}
{"o":367.7426109817,"h":368.5112336003,"l":363.5957651439,"c":367.0035142275,"v":414475.0900468919,"t":1716123600}
{"o":367.0035142275,"h":368.368200422,"l":364.0998888195,"c":364.8382657749,"v":370711.9926090756,"t":1716127200}
{"o":364.8382657749,"h":404.5461290622,"l":361.1286310879,"c":399.6834474487,"v":352910.0213492063,"t":1716130800}
{"o":399.6834474487,"h":400.8476811318,"l":397.1957613599,"c":398.9002566037,"v":388403.9942943541,"t":1716134400}
{"o":398.9002566037,"h":822.5719271865,"l":362.642201392,"c":383.7407592816,"v":425737.7945797379,"t":1716138000}
{"o":383.7407592816,"h":394.7920448842,"l":380.6569793633,"c":390.3918034742,"v":363511.7228326868,"t":1716141600}
{"o":390.3918034742,"h":393.5165291121,"l":389.3410524017,"c":391.5064485427,"v":477588.8713608694,"t":1716145200}
{"o":391.5064485427,"h":394.3791707979,"l":387.5435993032,"c":390.3946956136,"v":340493.3670195458,"t":1716148800}
{"o":390.3946956136,"h":391.3287832314,"l":386.1253412681,"c":390.0911831002,"v":338315.9883281634,"t":1716152400}
{"o":390.0911831002,"h":393.744278329,"l":388.6605648869,"c":393.186597145,"v":362459.1714425386,"t":1716156000}
{"o":393.186597145,"h":393.4675858937,"l":387.7363638827,"c":389.7012059678,"v":330727.7982535551,"t":1716159600}
{"o":389.7012059678,"h":391.5711064958,"l":387.3294677081,"c":390.5632855145,"v":370442.3354018507,"t":1716163200}
{"o":390.5632855145,"h":391.898539336,"l":384.2363818391,"c":391.0829588397,"v":485673.1269168193,"t":1716166800}
{"o":391.0829588397,"h":402.3855408683,"l":389.9051979469,"c":401.5170684046,"v":397646.0072642225,"t":1716170400}
{"o":401.5170684046,"h":403.1251654942,"l":399.5890844514,"c":400.1044876394,"v":390681.2340962873,"t":1716174000}
{"o":400.1044876394,"h":415.4885783223,"l":399.0363746801,"c":415.4510447147,"v":465985.7790485854,"t":1716177600}
{"o":415.4510447147,"h":422.4134761144,"l":414.6420629278,"c":421.9085090586,"v":550483.5581719853,"t":1716181200}
{"o":421.9085090586,"h":422.7254417574,"l":414.5635015003,"c":416.6347513137,"v":441428.3971121128,"t":1716184800}
{"o":416.6347513137,"h":422.7407489828,"l":408.4601501642,"c":414.2801419764,"v":372025.2000993484,"t":1716188400}
{"o":414.2801419764,"h":426.5276223214,"l":412.172907756,"c":418.4070657975,"v":384162.1979079692,"t":1716192000}
{"o":418.4070657975,"h":420.2530168993,"l":416.21499448,"c":416.7102670235,"v":364662.6225830074,"t":1716195600}
{"o":416.7102670235,"h":420.693082516,"l":389.9699584397,"c":404.3855089313,"v":444045.5084455661,"t":1716199200}
{"o":404.3855089313,"h":407.3362809507,"l":403.8297630415,"c":404.3328251386,"v":371237.8530550055,"t":1716202800}
{"o":404.3328251386,"h":405.9368337678,"l":401.8644824079,"c":403.1898298106,"v":366114.5068988225,"t":1716206400}
{"o":403.1898298106,"h":404.784040015,"l":400.5999761702,"c":403.3861899217,"v":411853.6617762642,"t":1716210000}
{"o":403.3861899217,"h":403.5294779274,"l":398.8146301723,"c":401.056899573,"v":467919.2697298383,"t":1716213600}
{"o":401.056899573,"h":408.290539923,"l":363.9730019541,"c":371.2702436257,"v":478281.0656144017,"t":1716217200}
{"o":371.2702436257,"h":375.4837052195,"l":369.4186087479,"c":373.2702620862,"v":631364.4944899428,"t":1716220800}
{"o":373.2702620862,"h":376.7887253712,"l":371.8749690254,"c":376.5490525248,"v":510486.2889716423,"t":1716224400}
{"o":376.5490525248,"h":376.8719088645,"l":362.0154106715,"c":363.4621942083,"v":476482.5372593001,"t":1716228000}
{"o":363.4621942083,"h":388.7525759327,"l":362.0841037158,"c":386.7983610553,"v":803169.4235273977,"t":1716231600}
{"o":386.7983610553,"h":389.5953328207,"l":374.6951712096,"c":375.2446125697,"v":795137.0844678812,"t":1716235200}
{"o":375.2446125697,"h":379.2587724281,"l":370.0161260749,"c":375.2774961796,"v":585377.922881489,"t":1716238800}
{"o":375.2774961796,"h":386.1601040425,"l":374.2722395497,"c":377.5494963334,"v":572689.2336966287,"t":1716242400}
{"o":377.5494963334,"h":392.6408593684,"l":367.5405197441,"c":372.2681135852,"v":538306.3971224043,"t":1716246000}
{"o":372.2681135852,"h":377.1185892313,"l":369.4732396403,"c":370.8631985327,"v":619318.3846028384,"t":1716249600}
{"o":370.8631985327,"h":370.8631985327,"l":342.2095960102,"c":344.7074006742,"v":492848.3258478489,"t":1716253200}
{"o":344.7074006742,"h":345.3353587801,"l":340.9804572463,"c":341.7436010283,"v":373426.128316957,"t":1716256800}
{"o":341.7436010283,"h":344.7919922634,"l":333.9613896096,"c":341.5116343217,"v":303691.5396685825,"t":1716260400}
{"o":341.5116343217,"h":352.7628070607,"l":332.226931838,"c":347.3810407618,"v":327380.6631759278,"t":1716264000}
{"o":347.3810407618,"h":352.4270139475,"l":341.0952013492,"c":350.517808897,"v":328009.4550721354,"t":1716267600}
{"o":350.517808897,"h":355.0017214332,"l":336.0074060043,"c":349.6985468489,"v":366452.1037285514,"t":1716271200}
{"o":349.6985468489,"h":360.0768646796,"l":340.0932961013,"c":357.3723598606,"v":299968.5384014281,"t":1716274800}
{"o":357.3723598606,"h":363.8757339424,"l":356.305525786,"c":362.7338304349,"v":245453.0868431068,"t":1716278400}
{"o":362.7338304349,"h":366.4688645907,"l":335.2000461795,"c":338.8597062371,"v":338342.3250617319,"t":1716282000}
{"o":338.8597062371,"h":341.5023851364,"l":326.4797526812,"c":333.8148132753,"v":320000.7599689976,"t":1716285600}
{"o":333.8148132753,"h":381.6337113753,"l":317.2586064426,"c":347.2127308529,"v":362599.4635372854,"t":1716289200}
{"o":347.2127308529,"h":348.2233238506,"l":344.4242441465,"c":346.7607541975,"v":476180.0989164974,"t":1716292800}
{"o":346.7607541975,"h":349.0246801558,"l":343.1881785644,"c":344.2405868422,"v":521956.0037520187,"t":1716296400}
{"o":344.2405868422,"h":346.3055413467,"l":340.6566763323,"c":341.0905460678,"v":494053.2142524726,"t":1716300000}
{"o":341.0905460678,"h":343.5017631064,"l":316.2305818333,"c":317.5441670716,"v":535829.4847534754,"t":1716303600}
{"o":317.5441670716,"h":321.4585768088,"l":316.6844779284,"c":316.9969125034,"v":512973.3161875521,"t":1716307200}
{"o":316.9969125034,"h":320.169584551,"l":316.0283852957,"c":318.5881830037,"v":452964.7364310195,"t":1716310800}
{"o":318.5881830037,"h":319.5783851856,"l":316.4648325855,"c":318.6406223009,"v":393239.2556953015,"t":1716314400}
{"o":318.6406223009,"h":327.6221588059,"l":312.9955128894,"c":319.9604698968,"v":396369.1178079504,"t":1716318000}
{"o":319.9604698968,"h":332.3759508771,"l":314.0658744377,"c":325.3033204675,"v":386595.1744726477,"t":1716321600}
{"o":325.3033204675,"h":327.001586807,"l":313.253929903,"c":316.6580082986,"v":369058.6566412507,"t":1716325200}
{"o":316.6580082986,"h":323.332730083,"l":314.0940708333,"c":323.0291739109,"v":405660.1286502724,"t":1716328800}
{"o":323.0291739109,"h":323.4889987133,"l":315.8142723999,"c":322.6361942518,"v":344384.9076318898,"t":1716332400}
{"o":322.6361942518,"h":324.9035180302,"l":315.9808246115,"c":316.1646486232,"v":351243.715431985,"t":1716336000}
{"o":316.1646486232,"h":318.1777203783,"l":315.7614629448,"c":317.5006190468,"v":338099.6482878208,"t":1716339600}
{"o":317.5006190468,"h":318.2735372212,"l":308.9897499927,"c":316.9275870883,"v":342922.6561547937,"t":1716343200}
{"o":316.9275870883,"h":326.3395168307,"l":314.4932646174,"c":317.8290313426,"v":325083.2281622605,"t":1716346800}
{"o":317.8290313426,"h":344.9417783271,"l":312.7500991347,"c":342.8745270211,"v":355325.0639770628,"t":1716350400}
{"o":342.8745270211,"h":351.5706532071,"l":330.615038153,"c":339.9668238692,"v":427388.725782146,"t":1716354000}
{"o":339.9668238692,"h":353.8871981321,"l":329.6414340588,"c":330.2778432228,"v":388970.2212380069,"t":1716357600}
{"o":330.2778432228,"h":331.2062655592,"l":326.6682344165,"c":327.5134101815,"v":301035.4190294881,"t":1716361200}
{"o":327.5134101815,"h":328.7044147827,"l":324.9426801562,"c":328.5229547976,"v":347903.3789735784,"t":1716364800}
{"o":328.5229547976,"h":329.1547223118,"l":325.9726694072,"c":328.7978374355,"v":297554.2197361643,"t":1716368400}
{"o":328.7978374355,"h":329.6707601442,"l":327.6846376864,"c":329.546015848,"v":336097.0720986923,"t":1716372000}
{"o":329.546015848,"h":338.1121672926,"l":324.3439063681,"c":332.3725084803,"v":356560.1520797267,"t":1716375600}
{"o":332.3725084803,"h":335.3407865983,"l":327.6763805786,"c":329.0816596467,"v":529777.0189227889,"t":1716379200}
{"o":329.0816596467,"h":363.4375683574,"l":329.0816596467,"c":363.4375683574,"v":484280.9675976069,"t":1716382800}
{"o":363.4375683574,"h":374.872857877,"l":361.2673015602,"c":373.3353485882,"v":656292.65919248,"t":1716386400}
{"o":373.3353485882,"h":375.1109186901,"l":369.0871075217,"c":372.252803539,"v":700095.6157977789,"t":1716390000}
{"o":372.252803539,"h":376.5125429935,"l":369.7886304873,"c":371.6548165813,"v":681042.1990263803,"t":1716393600}
{"o":371.6548165813,"h":374.2763673048,"l":368.6741273932,"c":369.3222312406,"v":600077.7599164568,"t":1716397200}
{"o":369.3222312406,"h":370.1701362243,"l":364.3889016946,"c":367.6613592303,"v":526584.6669711387,"t":1716400800}
{"o":367.6613592303,"h":368.0079904526,"l":365.023598258,"c":365.8438785337,"v":468587.0939943814,"t":1716404400}
{"o":365.8438785337,"h":425.3966299078,"l":330.1780288578,"c":343.1408416056,"v":473909.059966632,"t":1716408000}
{"o":343.1408416056,"h":359.6632403586,"l":327.0267516053,"c":357.5884572621,"v":479359.1128172513,"t":1716411600}
{"o":357.5884572621,"h":358.1453477801,"l":352.1488293007,"c":352.4456153197,"v":414863.9032044084,"t":1716415200}
{"o":352.4456153197,"h":354.9164860517,"l":308.2408960543,"c":318.3253920051,"v":358781.1638799353,"t":1716418800}
{"o":318.3253920051,"h":330.3319750623,"l":307.2385949325,"c":313.1414073206,"v":350604.672984353,"t":1716422400}
{"o":313.1414073206,"h":318.5134549896,"l":301.7490894164,"c":305.1179222422,"v":386982.4970174234,"t":1716426000}
{"o":305.1179222422,"h":307.0723836238,"l":304.5645610472,"c":307.0723836238,"v":340656.4782539421,"t":1716429600}
{"o":307.0723836238,"h":327.5313290572,"l":305.6644943184,"c":326.4167764716,"v":392761.0961551233,"t":1716433200}
{"o":326.4167764716,"h":328.6983348418,"l":323.4741247027,"c":326.29725659,"v":323755.6262204893,"t":1716436800}
{"o":326.29725659,"h":326.9234517907,"l":325.6179482943,"c":326.2075080992,"v":307601.9398809675,"t":1716440400}
{"o":326.2075080992,"h":327.1013727337,"l":323.997213302,"c":326.8441067054,"v":303713.5595483453,"t":1716444000}
{"o":326.8441067054,"h":327.1756662495,"l":324.7234406707,"c":325.8787000047,"v":317063.5648286647,"t":1716447600}
{"o":325.8787000047,"h":339.5665556055,"l":324.9721441896,"c":339.5044458267,"v":296908.2504812145,"t":1716451200}
{"o":339.5044458267,"h":339.85946718,"l":333.4827033033,"c":334.0518784434,"v":324259.8891505212,"t":1716454800}
{"o":334.0518784434,"h":334.7396954661,"l":328.5239461328,"c":329.1607097777,"v":396228.6987832622,"t":1716458400}
{"o":329.1607097777,"h":333.0677899205,"l":328.8324541426,"c":332.7987293564,"v":419208.8825975849,"t":1716462000}
{"o":332.7987293564,"h":335.5088928627,"l":325.0741080668,"c":327.244420279,"v":595915.9867038344,"t":1716465600}
{"o":327.244420279,"h":328.8857825674,"l":320.1385324291,"c":324.2099569494,"v":688074.4522152361,"t":1716469200}
{"o":324.2099569494,"h":326.6285840917,"l":322.3640597557,"c":322.5722336586,"v":486192.7078881633,"t":1716472800}
{"o":322.5722336586,"h":328.1038351207,"l":322.3634425301,"c":326.8702782122,"v":450197.2602326812,"t":1716476400}
{"o":326.8702782122,"h":328.3046126974,"l":325.8019557423,"c":328.1955214308,"v":393992.8075519465,"t":1716480000}
{"o":328.1955214308,"h":331.8168563615,"l":325.9057112347,"c":325.9057112347,"v":413487.9188794078,"t":1716483600}
{"o":325.9057112347,"h":326.8856009399,"l":322.5672776867,"c":325.3066660152,"v":557431.0014899084,"t":1716487200}
{"o":325.3066660152,"h":326.3853720001,"l":322.8711773089,"c":323.2822761951,"v":411475.9831185204,"t":1716490800}
{"o":323.2822761951,"h":354.0706201875,"l":314.7192314348,"c":349.1429242531,"v":782140.7074976986,"t":1716494400}
{"o":349.1429242531,"h":376.2002399918,"l":340.4467877188,"c":354.7443097009,"v":1118124.2736751228,"t":1716498000}
{"o":354.7443097009,"h":355.9457863721,"l":348.7921958972,"c":349.4704320107,"v":478361.5354804356,"t":1716501600}
{"o":349.4704320107,"h":350.79296224,"l":272.9652654411,"c":306.0632162455,"v":404846.300976364,"t":1716505200}
{"o":306.0632162455,"h":306.0632162455,"l":302.5235333597,"c":302.8763692828,"v":388196.3290979881,"t":1716508800}
{"o":302.8763692828,"h":302.8763692828,"l":300.3913191058,"c":300.4667471153,"v":298368.9633445304,"t":1716512400}
{"o":300.4667471153,"h":308.5352524068,"l":298.1019492016,"c":306.6848635514,"v":345367.5066163332,"t":1716516000}
{"o":306.6848635514,"h":358.4016139045,"l":304.3126468255,"c":355.8840552359,"v":375569.0268410437,"t":1716519600}
{"o":355.8840552359,"h":355.8840552359,"l":349.5974104393,"c":349.8658991043,"v":301050.0924212675,"t":1716523200}
{"o":349.8658991043,"h":349.8726664761,"l":343.8884286707,"c":346.2851625976,"v":405096.7630535034,"t":1716526800}
{"o":346.2851625976,"h":347.8457705723,"l":342.6649599102,"c":344.3095048282,"v":458335.8839233631,"t":1716530400}
{"o":344.3095048282,"h":366.2137550022,"l":341.8042826809,"c":363.8563828626,"v":382622.5136673945,"t":1716534000}
{"o":363.8563828626,"h":364.3266651975,"l":356.1212901607,"c":362.2060686871,"v":440885.3547653617,"t":1716537600}
{"o":362.2060686871,"h":363.6645030938,"l":360.0980058457,"c":363.2962951193,"v":352661.9006076584,"t":1716541200}
{"o":363.2962951193,"h":363.777561226,"l":361.1262733333,"c":362.2456359341,"v":332336.1516392031,"t":1716544800}
{"o":362.2456359341,"h":364.7698684466,"l":361.6989744534,"c":364.1274630757,"v":325116.3713873636,"t":1716548400}
{"o":364.1274630757,"h":367.2745791276,"l":356.6021373892,"c":358.0407063011,"v":350758.085651524,"t":1716552000}
{"o":358.0407063011,"h":366.6510209794,"l":354.9515150111,"c":362.6503762114,"v":510826.8409185617,"t":1716555600}
{"o":362.6503762114,"h":368.9750968055,"l":361.8070696574,"c":366.909256655,"v":545041.9043266146,"t":1716559200}
{"o":366.909256655,"h":370.4200484019,"l":365.306596949,"c":366.5468252362,"v":630276.8197984954,"t":1716562800}
{"o":366.5468252362,"h":366.6917707993,"l":361.0507007854,"c":363.1839322121,"v":434906.5884190891,"t":1716566400}
{"o":363.1839322121,"h":369.4357556411,"l":362.2165056493,"c":369.4357556411,"v":424539.6670905934,"t":1716570000}
{"o":369.4357556411,"h":373.2332843977,"l":353.8885346021,"c":354.8939869616,"v":436229.8087433896,"t":1716573600}
{"o":354.8939869616,"h":355.5986384891,"l":352.8007934366,"c":354.1066310582,"v":391158.9398545232,"t":1716577200}
{"o":354.1066310582,"h":372.4061870137,"l":352.5616258433,"c":370.7752585796,"v":370729.8575406834,"t":1716580800}
{"o":370.7752585796,"h":371.904028247,"l":368.2966105089,"c":369.6643893305,"v":360078.8295496327,"t":1716584400}
{"o":369.6643893305,"h":370.4505088984,"l":367.9167179527,"c":369.2433209813,"v":300549.6253772685,"t":1716588000}
{"o":369.2433209813,"h":371.0256501511,"l":340.0788979026,"c":341.2847798325,"v":319308.0346702327,"t":1716591600}
{"o":341.2847798325,"h":341.2847798325,"l":337.9902597724,"c":338.333822474,"v":359278.7146812548,"t":1716595200}
{"o":338.333822474,"h":342.5315205485,"l":337.7278058803,"c":341.496780292,"v":439540.033131408,"t":1716598800}
{"o":341.496780292,"h":345.3697158641,"l":341.3612986446,"c":344.1716902217,"v":385784.276628872,"t":1716602400}
{"o":344.1716902217,"h":345.0054371357,"l":342.1605125988,"c":344.9914106091,"v":358255.97151039,"t":1716606000}
{"o":344.9914106091,"h":345.9678970403,"l":334.2622771272,"c":336.0213218563,"v":358521.9094599205,"t":1716609600}
{"o":336.0213218563,"h":336.0497816239,"l":333.871739554,"c":335.1916765581,"v":330555.5123244604,"t":1716613200}
{"o":335.1916765581,"h":335.2317414146,"l":332.9791994285,"c":333.1054608598,"v":303743.2861394083,"t":1716616800}
{"o":333.1054608598,"h":335.1769467473,"l":332.6082903987,"c":334.4836925361,"v":340453.4871467232,"t":1716620400}
{"o":334.4836925361,"h":428.551225051,"l":333.056283798,"c":357.1864039169,"v":349307.9705240307,"t":1716624000}
{"o":357.1864039169,"h":359.4841702081,"l":356.3234329247,"c":358.7383752571,"v":362709.9453949195,"t":1716627600}
{"o":358.7383752571,"h":360.4771305906,"l":350.0920214102,"c":352.3246231918,"v":307781.4518041518,"t":1716631200}
{"o":352.3246231918,"h":353.2745620143,"l":349.4468304642,"c":349.4968080366,"v":289300.1337118573,"t":1716634800}
{"o":349.4968080366,"h":350.1876449993,"l":347.5041088221,"c":348.1502932758,"v":309703.1451540214,"t":1716638400}
{"o":348.1502932758,"h":349.1025269443,"l":345.4987920052,"c":346.2222663451,"v":412776.1119037274,"t":1716642000}
{"o":346.2222663451,"h":349.4938050827,"l":346.2056266611,"c":348.7048834689,"v":314967.4942058125,"t":1716645600}
{"o":348.7048834689,"h":349.9311179539,"l":347.4206131916,"c":348.0125185676,"v":358115.0200300355,"t":1716649200}
{"o":348.0125185676,"h":348.3418032849,"l":346.0715525546,"c":346.236019796,"v":329606.6002426443,"t":1716652800}
{"o":346.236019796,"h":347.7659322104,"l":345.3991395091,"c":345.5042229268,"v":333482.1969321315,"t":1716656400}
{"o":345.5042229268,"h":349.8858687256,"l":344.9519675148,"c":349.8858687256,"v":337596.6427271495,"t":1716660000}
{"o":349.8858687256,"h":350.4890552176,"l":348.5794176459,"c":349.3235004629,"v":402796.7717860515,"t":1716663600}
{"o":349.3235004629,"h":350.05564039,"l":344.2361352267,"c":345.2080073827,"v":334563.861305237,"t":1716667200}
{"o":345.2080073827,"h":346.2934328636,"l":345.1219156759,"c":346.0657292603,"v":295928.6308404664,"t":1716670800}
{"o":346.0657292603,"h":347.1749236388,"l":345.335035643,"c":346.8882625357,"v":289689.1533415564,"t":1716674400}
{"o":346.8882625357,"h":353.6998290704,"l":346.8654000272,"c":353.0952368937,"v":420423.1518473694,"t":1716678000}
{"o":353.0952368937,"h":353.0952368937,"l":343.7805128008,"c":343.7805128008,"v":451240.7016293777,"t":1716681600}
{"o":343.7805128008,"h":359.1372532569,"l":341.7979560128,"c":356.0895531202,"v":464922.8187338266,"t":1716685200}
{"o":356.0895531202,"h":356.5575976207,"l":352.4114385256,"c":354.0866987813,"v":479387.0922518968,"t":1716688800}
{"o":354.0866987813,"h":355.449746,"l":351.9608526677,"c":355.0615652269,"v":387579.5451102858,"t":1716692400}
{"o":355.0615652269,"h":355.0615652269,"l":352.4542204323,"c":353.7369572828,"v":316338.0669430862,"t":1716696000}
{"o":353.7369572828,"h":366.876978174,"l":352.2941924602,"c":366.876978174,"v":300620.7290750647,"t":1716699600}
{"o":366.876978174,"h":367.4837051043,"l":365.0872686847,"c":365.4736639862,"v":265192.1390714669,"t":1716703200}
{"o":365.4736639862,"h":367.0063091902,"l":362.3284587934,"c":363.9496855598,"v":337464.8577485479,"t":1716706800}
{"o":363.9496855598,"h":365.1124769785,"l":360.751294288,"c":361.5712224412,"v":380417.9205843866,"t":1716710400}
{"o":361.5712224412,"h":362.2902800705,"l":357.0109712273,"c":358.6445787018,"v":384941.4349545882,"t":1716714000}
{"o":358.6445787018,"h":606.0471994643,"l":358.6416892028,"c":398.5028703986,"v":310313.4195246393,"t":1716717600}
{"o":398.5028703986,"h":399.2088010704,"l":396.3339531789,"c":397.7319315134,"v":322647.3001166646,"t":1716721200}
{"o":397.7319315134,"h":398.0250608259,"l":395.3734164572,"c":396.8498797889,"v":345235.3571972029,"t":1716724800}
{"o":396.8498797889,"h":443.2726366106,"l":375.1378051317,"c":403.8381841843,"v":303517.041142194,"t":1716728400}
{"o":403.8381841843,"h":405.2305701389,"l":401.4460072735,"c":405.0547415088,"v":474481.2932680181,"t":1716732000}
{"o":405.0547415088,"h":406.263072009,"l":398.0701295095,"c":399.2382465248,"v":474285.3195642623,"t":1716735600}
{"o":399.2382465248,"h":400.6149458294,"l":397.5968125026,"c":399.5502023218,"v":428340.066516288,"t":1716739200}
{"o":399.5502023218,"h":399.8734813457,"l":396.3934277524,"c":397.0914697344,"v":390100.1381489409,"t":1716742800}
{"o":397.0914697344,"h":397.8275485977,"l":327.4061282716,"c":328.8345935251,"v":479113.8661335017,"t":1716746400}
{"o":328.8345935251,"h":333.8872686848,"l":325.5760265663,"c":333.7416295348,"v":444940.052724136,"t":1716750000}
{"o":333.7416295348,"h":334.007867334,"l":332.1891538283,"c":332.6264222687,"v":483375.5763864859,"t":1716753600}
{"o":332.6264222687,"h":335.0429642384,"l":330.554496839,"c":335.0429642384,"v":646349.8273933697,"t":1716757200}
{"o":335.0429642384,"h":474.6830329273,"l":313.4293928196,"c":381.4918785096,"v":804977.0958574087,"t":1716760800}
{"o":381.4918785096,"h":381.9134536442,"l":379.265802572,"c":380.6996142567,"v":535486.3248076272,"t":1716764400}
{"o":380.6996142567,"h":416.9398303709,"l":380.6243336232,"c":415.3506775253,"v":462658.4998381141,"t":1716768000}
{"o":415.3506775253,"h":418.1379434771,"l":413.9221286504,"c":415.9126792647,"v":422429.2792348369,"t":1716771600}
{"o":415.9126792647,"h":416.5626629185,"l":297.1414819786,"c":297.5600992134,"v":482255.1956029687,"t":1716775200}
{"o":297.5600992134,"h":302.5335377606,"l":263.4479475151,"c":300.2926580676,"v":389775.8399532757,"t":1716778800}
{"o":300.2926580676,"h":311.6662150833,"l":300.264871323,"c":310.3904629099,"v":468116.8527806049,"t":1716782400}
{"o":310.3904629099,"h":311.313923324,"l":307.0274968783,"c":308.4928831705,"v":408504.7333576517,"t":1716786000}
{"o":308.4928831705,"h":310.0886418893,"l":308.2527960855,"c":308.2541676183,"v":379185.4957553837,"t":1716789600}
{"o":308.2541676183,"h":310.1537962491,"l":307.3064259765,"c":310.0853419821,"v":363069.2008403222,"t":1716793200}
{"o":310.0853419821,"h":312.2136104686,"l":306.9475957911,"c":307.5179837514,"v":400262.1756530204,"t":1716796800}
{"o":307.5179837514,"h":308.6270306647,"l":306.7118018423,"c":308.2140144822,"v":379538.3175423137,"t":1716800400}
{"o":308.2140144822,"h":309.2739661658,"l":307.1303184112,"c":309.2484474591,"v":385735.2427008951,"t":1716804000}
{"o":309.2484474591,"h":338.5536066235,"l":308.7492885532,"c":337.7678731051,"v":404305.5005227072,"t":1716807600}
{"o":337.7678731051,"h":338.622963783,"l":335.9850347535,"c":336.1115949613,"v":443174.4916148812,"t":1716811200}
{"o":336.1115949613,"h":340.6487400132,"l":336.1115949613,"c":339.5348926613,"v":617009.9857116106,"t":1716814800}
{"o":339.5348926613,"h":449.2859179966,"l":311.2338060493,"c":313.9606760089,"v":725979.31196291,"t":1716818400}
{"o":313.9606760089,"h":318.2815622231,"l":313.5654272726,"c":317.6715196266,"v":642450.7138251553,"t":1716822000}
{"o":317.6715196266,"h":319.4792500318,"l":316.6343691389,"c":318.1892489454,"v":878847.0567323739,"t":1716825600}
{"o":318.1892489454,"h":319.7927660437,"l":317.7866671205,"c":317.8799776547,"v":764077.5854058147,"t":1716829200}
{"o":317.8799776547,"h":318.8300869271,"l":315.9328783451,"c":315.9328783451,"v":552068.9050556952,"t":1716832800}
{"o":315.9328783451,"h":317.3461031638,"l":310.0355911128,"c":313.1063201137,"v":625247.8931347585,"t":1716836400}
{"o":313.1063201137,"h":317.0564968791,"l":312.8441326139,"c":316.8048730278,"v":544407.4734440402,"t":1716840000}
{"o":316.8048730278,"h":317.9139934409,"l":315.8383104899,"c":316.7523139089,"v":405051.2124466087,"t":1716843600}
{"o":316.7523139089,"h":319.7889034747,"l":316.0613890119,"c":317.9090374079,"v":514944.7745227813,"t":1716847200}
{"o":317.9090374079,"h":318.1612521857,"l":314.0507375912,"c":315.9799919133,"v":443699.471327353,"t":1716850800}
{"o":315.9799919133,"h":317.5110348543,"l":314.4894494193,"c":315.4132866979,"v":543973.3092351152,"t":1716854400}
{"o":315.4132866979,"h":319.5298147025,"l":301.464921895,"c":301.8881834552,"v":581521.5503827685,"t":1716858000}
{"o":301.8881834552,"h":304.1181031862,"l":299.3404452202,"c":303.1514050674,"v":595654.1276157729,"t":1716861600}
{"o":303.1514050674,"h":303.8135812442,"l":298.2535884371,"c":300.2166311736,"v":414485.1485403343,"t":1716865200}
{"o":300.2166311736,"h":318.4730226355,"l":296.2442177408,"c":314.6971402314,"v":438146.3950587866,"t":1716868800}
{"o":314.6971402314,"h":319.9835682035,"l":313.8618417264,"c":319.7620622854,"v":363159.0159614558,"t":1716872400}
{"o":319.7620622854,"h":320.698713524,"l":318.2398912382,"c":319.6169707261,"v":325264.7462858079,"t":1716876000}
{"o":319.6169707261,"h":320.1238665012,"l":317.6743631682,"c":318.469355076,"v":332157.0188325117,"t":1716879600}
{"o":318.469355076,"h":322.1316483803,"l":317.9621612767,"c":321.3475288082,"v":461849.7012363618,"t":1716883200}
{"o":321.3475288082,"h":322.4868119234,"l":320.2329907404,"c":321.7444853048,"v":417990.827382557,"t":1716886800}
{"o":321.7444853048,"h":326.3446277805,"l":321.5391647308,"c":325.0501498731,"v":504771.3019811813,"t":1716890400}
{"o":325.0501498731,"h":326.0794226826,"l":323.1001691612,"c":325.6841686214,"v":486866.689814307,"t":1716894000}
{"o":325.6841686214,"h":329.4458309097,"l":324.779225561,"c":328.232988393,"v":541761.4298237904,"t":1716897600}
{"o":328.232988393,"h":331.965000904,"l":324.6640648287,"c":325.3095743814,"v":787314.5328258504,"t":1716901200}
{"o":325.3095743814,"h":329.8301207234,"l":320.4919958317,"c":323.2664971057,"v":799108.8207008693,"t":1716904800}
{"o":323.2664971057,"h":324.2204414816,"l":319.0072359232,"c":322.5404332539,"v":726830.8736425427,"t":1716908400}
{"o":322.5404332539,"h":323.3095742644,"l":318.3754343632,"c":319.8497098866,"v":614441.9829120445,"t":1716912000}
{"o":319.8497098866,"h":321.7810956176,"l":319.1517434086,"c":320.050285088,"v":517202.9580254268,"t":1716915600}
{"o":320.050285088,"h":322.0955680879,"l":318.5379969621,"c":321.4228189276,"v":570069.8187788189,"t":1716919200}
{"o":321.4228189276,"h":327.3577042666,"l":321.1948072211,"c":326.6573672734,"v":552263.9351882556,"t":1716922800}
{"o":326.6573672734,"h":397.5197254112,"l":324.5597380162,"c":373.1873191361,"v":480031.9473064487,"t":1716926400}
{"o":373.1873191361,"h":373.7405382887,"l":363.66278621,"c":363.8153643042,"v":466444.8621646862,"t":1716930000}
{"o":363.8153643042,"h":365.8378683859,"l":363.7491120395,"c":364.1815857586,"v":636626.9433093424,"t":1716933600}
{"o":364.1815857586,"h":364.9321594362,"l":362.6889849363,"c":363.482532158,"v":494367.679787388,"t":1716937200}
{"o":363.482532158,"h":364.4176374223,"l":361.9794356389,"c":363.0395138366,"v":724745.8347194399,"t":1716940800}
{"o":363.0395138366,"h":363.9432270954,"l":360.8152582577,"c":362.1434844315,"v":578953.1381059369,"t":1716944400}
{"o":362.1434844315,"h":365.8826769178,"l":361.8138948614,"c":365.3714819162,"v":579668.906313007,"t":1716948000}
{"o":365.3714819162,"h":371.6695267515,"l":365.3713933175,"c":371.1747225761,"v":686058.3080379176,"t":1716951600}
{"o":371.1747225761,"h":372.638329013,"l":369.891019282,"c":370.757631603,"v":570126.7865579466,"t":1716955200}
{"o":370.757631603,"h":370.7799857808,"l":363.2825814267,"c":364.7478572448,"v":478384.3623732379,"t":1716958800}
{"o":364.7478572448,"h":368.6878989096,"l":364.3668663249,"c":367.1110259435,"v":477165.1210577654,"t":1716962400}
{"o":367.1110259435,"h":367.4858370193,"l":362.3318841151,"c":362.3318841151,"v":540876.3881763527,"t":1716966000}
{"o":362.3318841151,"h":362.7424364054,"l":356.7235623827,"c":358.485258865,"v":588716.0706654944,"t":1716969600}
{"o":358.485258865,"h":359.9417907364,"l":355.5013070009,"c":358.260066788,"v":465124.5464971043,"t":1716973200}
{"o":358.260066788,"h":361.0317978557,"l":357.5374998572,"c":360.8444942491,"v":403271.0832375563,"t":1716976800}
{"o":360.8444942491,"h":361.0902075847,"l":356.825469052,"c":356.9339355793,"v":378567.7357695451,"t":1716980400}
{"o":356.9339355793,"h":358.9129891085,"l":344.4024743381,"c":347.7557720569,"v":504363.8146249764,"t":1716984000}
{"o":347.7557720569,"h":349.9868600713,"l":345.8052703167,"c":347.6006448732,"v":656077.7165502956,"t":1716987600}
{"o":347.6006448732,"h":349.4271132467,"l":342.6077767535,"c":348.8703054361,"v":683867.51810726,"t":1716991200}
{"o":348.8703054361,"h":349.8859204822,"l":346.6743720729,"c":347.3601061475,"v":542816.3179197045,"t":1716994800}
{"o":347.3601061475,"h":353.8180983462,"l":345.3019853924,"c":353.2467529225,"v":717032.637340873,"t":1716998400}
{"o":353.2467529225,"h":353.4028247433,"l":348.3278113111,"c":350.7294339641,"v":661280.8442138484,"t":1717002000}
{"o":350.7294339641,"h":352.3107336492,"l":347.201317028,"c":349.1670428427,"v":585897.136549382,"t":1717005600}
{"o":349.1670428427,"h":353.1483887344,"l":348.6925646081,"c":348.8717431031,"v":474921.676583337,"t":1717009200}
{"o":348.8717431031,"h":349.5595022316,"l":347.3704770781,"c":348.1306382591,"v":464708.9788414778,"t":1717012800}
{"o":348.1306382591,"h":349.8151933076,"l":332.3513139975,"c":338.1043977149,"v":579621.7069885532,"t":1717016400}
{"o":338.1043977149,"h":349.1374464716,"l":336.6706560878,"c":348.6809432646,"v":460477.3651413263,"t":1717020000}
{"o":348.6809432646,"h":348.8316003306,"l":345.3419720145,"c":345.7794429073,"v":459946.7324209263,"t":1717023600}
{"o":345.7794429073,"h":352.4652131535,"l":345.0820660975,"c":349.9841665006,"v":642228.2921264534,"t":1717027200}
{"o":349.9841665006,"h":351.0630223266,"l":349.227198951,"c":350.5270955049,"v":567268.8679397671,"t":1717030800}
{"o":350.5270955049,"h":355.7635276604,"l":350.3616699032,"c":353.7557711575,"v":416028.1633942823,"t":1717034400}
{"o":353.7557711575,"h":354.4775352799,"l":352.4954245786,"c":353.7425152076,"v":339013.6842303451,"t":1717038000}
{"o":353.7425152076,"h":389.6084416859,"l":333.8189176652,"c":335.1385363314,"v":347220.1065239969,"t":1717041600}
{"o":335.1385363314,"h":335.1540064765,"l":331.6422000145,"c":332.490329332,"v":374382.6241597364,"t":1717045200}
{"o":332.490329332,"h":332.492806328,"l":327.2663651224,"c":327.4178426267,"v":548315.2014698004,"t":1717048800}
{"o":327.4178426267,"h":328.413057707,"l":323.9122128685,"c":325.2506910622,"v":552030.1273639337,"t":1717052400}
{"o":325.2506910622,"h":326.5383998416,"l":322.2891439938,"c":326.2576009415,"v":476385.3988829487,"t":1717056000}
{"o":326.2576009415,"h":326.9320551649,"l":324.5711796229,"c":326.9148857657,"v":350535.6505337653,"t":1717059600}
{"o":326.9148857657,"h":329.4881113203,"l":325.3483287278,"c":328.6450267422,"v":397870.8443032852,"t":1717063200}
{"o":328.6450267422,"h":329.7441751061,"l":327.5365762546,"c":327.6219496308,"v":373766.4402412153,"t":1717066800}
{"o":327.6219496308,"h":330.7590193186,"l":259.0717141837,"c":261.426121837,"v":402419.8087822672,"t":1717070400}
{"o":261.426121837,"h":268.4890417928,"l":260.6533684705,"c":267.5317758335,"v":506581.4239534184,"t":1717074000}
{"o":267.5317758335,"h":291.1853781523,"l":166.0232024264,"c":258.3879618172,"v":499571.655607031,"t":1717077600}
{"o":258.3879618172,"h":259.8016129041,"l":237.0293217261,"c":247.5053231864,"v":487096.1472631437,"t":1717081200}
{"o":247.5053231864,"h":254.711111664,"l":243.2237271108,"c":254.4885415279,"v":539754.3171135589,"t":1717084800}
{"o":254.4885415279,"h":264.6784168012,"l":253.8806420813,"c":263.0410362888,"v":536636.1681515732,"t":1717088400}
{"o":263.0410362888,"h":274.0597736042,"l":246.7180822805,"c":259.7002938503,"v":472059.3728005576,"t":1717092000}
{"o":259.7002938503,"h":278.1018502287,"l":255.34532622,"c":261.9937297888,"v":463154.999444203,"t":1717095600}
{"o":261.9937297888,"h":273.4293121556,"l":258.5468092897,"c":269.8769349982,"v":551543.5011942424,"t":1717099200}
{"o":269.8769349982,"h":274.4632757276,"l":253.2143715863,"c":269.413892548,"v":688725.6760591296,"t":1717102800}
{"o":269.413892548,"h":277.9313166716,"l":259.3833919546,"c":261.6102563871,"v":513619.4215890687,"t":1717106400}
{"o":261.6102563871,"h":271.75689778,"l":261.0538756929,"c":263.689876489,"v":444941.3674398527,"t":1717110000}
{"o":263.689876489,"h":263.8777838458,"l":245.2539150208,"c":252.7909369821,"v":433285.0906440957,"t":1717113600}
{"o":252.7909369821,"h":270.8401569235,"l":252.2521231831,"c":262.6725726636,"v":354981.4369034944,"t":1717117200}
{"o":262.6725726636,"h":264.7490443934,"l":257.5828497799,"c":264.0084107301,"v":333599.0021749467,"t":1717120800}
{"o":264.0084107301,"h":283.2906442607,"l":263.6723330611,"c":281.5866887229,"v":299637.7372481023,"t":1717124400}
{"o":281.5866887229,"h":286.8963913665,"l":268.7400748895,"c":275.4073317748,"v":319798.718380475,"t":1717128000}
{"o":275.4073317748,"h":276.4752161912,"l":271.9414574301,"c":274.5494207087,"v":377761.0561334004,"t":1717131600}
{"o":274.5494207087,"h":275.8320322461,"l":260.188399403,"c":265.162154912,"v":283531.8795868108,"t":1717135200}
{"o":265.162154912,"h":270.0156254001,"l":258.2916986327,"c":259.6475718,"v":258240.3128705029,"t":1717138800}
{"o":259.6475718,"h":260.8136768561,"l":251.5998524716,"c":252.4039220763,"v":268927.4861207698,"t":1717142400}
{"o":252.4039220763,"h":252.6016759,"l":244.8205897421,"c":249.4227136569,"v":443222.7171733516,"t":1717146000}
{"o":249.4227136569,"h":250.6118639023,"l":224.442756744,"c":243.4431244663,"v":319674.3991582179,"t":1717149600}
{"o":243.4431244663,"h":245.4412613298,"l":240.9442709209,"c":242.7864304262,"v":320850.1142117006,"t":1717153200}
{"o":242.7864304262,"h":253.2330337337,"l":242.4258164242,"c":251.2574067149,"v":517505.0524229971,"t":1717156800}
{"o":251.2574067149,"h":269.4637057633,"l":247.9420011255,"c":256.2880412544,"v":487930.1706213247,"t":1717160400}
{"o":256.2880412544,"h":531.8591619674,"l":207.3826563109,"c":252.1670916745,"v":634313.0549206227,"t":1717164000}
{"o":252.1670916745,"h":259.279339365,"l":249.3126957215,"c":253.6784005275,"v":483517.6975166055,"t":1717167600}
{"o":253.6784005275,"h":255.3541513772,"l":252.4158222055,"c":255.1512002791,"v":588336.1059926741,"t":1717171200}
{"o":255.1512002791,"h":255.8403627765,"l":253.3879466703,"c":254.4266062113,"v":392348.394815911,"t":1717174800}
{"o":254.4266062113,"h":254.7233390736,"l":250.2350280193,"c":251.1726587288,"v":341433.6502177633,"t":1717178400}
{"o":251.1726587288,"h":256.7569825984,"l":250.8109882759,"c":255.9717407839,"v":399747.0478593303,"t":1717182000}
{"o":255.9717407839,"h":256.6171732774,"l":250.9277618053,"c":251.8666380914,"v":416800.7516183474,"t":1717185600}
{"o":251.8666380914,"h":252.4350204743,"l":251.5291305909,"c":251.6316148406,"v":402638.0078147276,"t":1717189200}
{"o":251.6316148406,"h":279.0379163499,"l":251.1346277119,"c":271.06690454,"v":317007.1512909143,"t":1717192800}
{"o":271.06690454,"h":271.1488931948,"l":269.2149221709,"c":270.021624098,"v":388296.2799840823,"t":1717196400}
{"o":270.021624098,"h":272.4656222365,"l":270.021624098,"c":272.100929321,"v":379700.9160300826,"t":1717200000}
{"o":272.100929321,"h":272.501957313,"l":271.1797713441,"c":271.9947145336,"v":341883.5457760004,"t":1717203600}
{"o":271.9947145336,"h":277.6296896577,"l":271.8656253529,"c":277.6296896577,"v":316333.9339301481,"t":1717207200}
{"o":277.6296896577,"h":277.9837495921,"l":276.6950644288,"c":276.9249462266,"v":299235.5768574549,"t":1717210800}
{"o":276.9249462266,"h":277.4235329602,"l":269.581579335,"c":270.6104452073,"v":311489.5283976072,"t":1717214400}
{"o":270.6104452073,"h":270.6798863807,"l":267.8147554905,"c":268.3335507624,"v":313092.5579566528,"t":1717218000}
{"o":268.3335507624,"h":268.5097451591,"l":267.9369446511,"c":268.3857508564,"v":292523.5580578779,"t":1717221600}
{"o":268.3857508564,"h":279.137934495,"l":267.3675601695,"c":278.4120162659,"v":299595.681308733,"t":1717225200}
{"o":278.4120162659,"h":280.3795812119,"l":275.3447516126,"c":276.1511433571,"v":300160.9789945339,"t":1717228800}
{"o":276.1511433571,"h":276.3899190957,"l":275.6062802713,"c":275.6973548886,"v":273210.8442297212,"t":1717232400}
{"o":275.6973548886,"h":276.1232476719,"l":275.2077836384,"c":275.2127435856,"v":244550.634710077,"t":1717236000}
{"o":275.2127435856,"h":275.7065902754,"l":275.0121112015,"c":275.6932023705,"v":268823.7911723626,"t":1717239600}
{"o":275.6932023705,"h":276.3559968342,"l":275.4203892096,"c":275.4998494256,"v":245933.9192164887,"t":1717243200}
{"o":275.4998494256,"h":276.3512969243,"l":273.3119217068,"c":273.8860691986,"v":324093.2965878564,"t":1717246800}
{"o":273.8860691986,"h":274.7223170956,"l":273.6301498781,"c":274.4021226014,"v":519405.0005172889,"t":1717250400}
{"o":274.4021226014,"h":275.1872219747,"l":274.1224555261,"c":274.1224555261,"v":405388.5566629814,"t":1717254000}
{"o":274.1224555261,"h":274.4469680198,"l":273.48167874,"c":273.8875896666,"v":374247.0382224679,"t":1717257600}
{"o":273.8875896666,"h":286.4562145994,"l":273.457530554,"c":286.4140578661,"v":391403.6952867469,"t":1717261200}
{"o":286.4140578661,"h":293.2509541614,"l":285.7697934599,"c":288.9362001482,"v":389064.405875512,"t":1717264800}
{"o":288.9362001482,"h":300.7559012039,"l":288.5424831435,"c":300.4419234274,"v":469799.3521991915,"t":1717268400}
{"o":300.4419234274,"h":301.0468154998,"l":299.9253511412,"c":300.2814166285,"v":426843.9863103579,"t":1717272000}
{"o":300.2814166285,"h":300.3560041649,"l":299.3540349162,"c":299.6361921157,"v":441371.3228989667,"t":1717275600}
{"o":299.6361921157,"h":300.0943715465,"l":290.5671163854,"c":293.5077138813,"v":401930.8881886487,"t":1717279200}
{"o":293.5077138813,"h":299.7971086817,"l":283.3870076379,"c":284.2107617037,"v":416759.4533875772,"t":1717282800}
{"o":284.2107617037,"h":290.4610501931,"l":280.5892179822,"c":281.9658661333,"v":333194.0541607232,"t":1717286400}
{"o":281.9658661333,"h":286.8223155312,"l":280.0231759759,"c":280.1073045782,"v":426618.5365620387,"t":1717290000}
{"o":280.1073045782,"h":288.489197584,"l":268.7207705617,"c":269.2492443178,"v":467145.9670046358,"t":1717293600}
{"o":269.2492443178,"h":279.0220851221,"l":269.0274811283,"c":274.0781955759,"v":399208.4091696605,"t":1717297200}
{"o":274.0781955759,"h":279.1776171626,"l":266.0010450578,"c":272.0970238262,"v":344714.2184453392,"t":1717300800}
{"o":272.0970238262,"h":281.0917816138,"l":272.0970238262,"c":280.7503471174,"v":283611.6201311241,"t":1717304400}
{"o":280.7503471174,"h":287.3678343418,"l":276.2029651538,"c":276.5573350733,"v":291298.6492993078,"t":1717308000}
{"o":276.5573350733,"h":296.0304945333,"l":254.7760215754,"c":279.7349754011,"v":323597.5054657824,"t":1717311600}
{"o":279.7349754011,"h":1792.9885454595,"l":254.6329298016,"c":268.7534289354,"v":249761.2970018518,"t":1717315200}
{"o":268.7534289354,"h":274.2109832524,"l":267.038340634,"c":268.2624714768,"v":315851.52344294,"t":1717318800}
{"o":268.2624714768,"h":268.4712894777,"l":267.1793206605,"c":268.2894885106,"v":258167.129785316,"t":1717322400}
{"o":268.2894885106,"h":270.9116043523,"l":267.5730459388,"c":270.7099073699,"v":307612.9173192701,"t":1717326000}
{"o":270.7099073699,"h":271.0435371773,"l":268.8157855123,"c":268.9651734856,"v":307156.9753788867,"t":1717329600}
{"o":268.9651734856,"h":270.4441263353,"l":268.3039418207,"c":269.9988990506,"v":300100.8353424394,"t":1717333200}
{"o":269.9988990506,"h":270.4781378791,"l":256.1512175613,"c":257.4584818089,"v":434316.9496748771,"t":1717336800}
{"o":257.4584818089,"h":270.6569364414,"l":256.2271685677,"c":269.9158495063,"v":505215.0257516516,"t":1717340400}
{"o":269.9158495063,"h":270.1541157444,"l":264.4806376154,"c":265.2287322595,"v":452344.6610434594,"t":1717344000}
{"o":265.2287322595,"h":276.3652660982,"l":261.6300350196,"c":272.6025790169,"v":470888.4794855536,"t":1717347600}
{"o":272.6025790169,"h":278.0835140412,"l":271.0054725714,"c":277.5945089751,"v":541097.5184860176,"t":1717351200}
{"o":277.5945089751,"h":278.0921500124,"l":276.1051652583,"c":277.811640759,"v":425511.2331402377,"t":1717354800}
{"o":277.811640759,"h":277.9300200639,"l":275.1919042887,"c":277.8184103219,"v":427249.8397509778,"t":1717358400}
{"o":277.8184103219,"h":278.1241884162,"l":276.8710525587,"c":276.8710525587,"v":599897.2490057164,"t":1717362000}
{"o":276.8710525587,"h":278.4372585235,"l":276.649563718,"c":278.0316780541,"v":410476.374473982,"t":1717365600}
{"o":278.0316780541,"h":278.656819155,"l":277.7394920609,"c":277.7394920609,"v":348847.4902370573,"t":1717369200}
{"o":277.7394920609,"h":278.3380211729,"l":275.2783974673,"c":276.6053877394,"v":767653.3715931363,"t":1717372800}
{"o":276.6053877394,"h":280.7231107099,"l":240.7771805368,"c":267.2204182393,"v":690241.7082569071,"t":1717376400}
{"o":267.2204182393,"h":275.2855589874,"l":262.201849092,"c":266.7862601712,"v":442529.0861215239,"t":1717380000}
{"o":266.7862601712,"h":278.2042133335,"l":265.1858950513,"c":277.3548979177,"v":415105.627191045,"t":1717383600}
{"o":277.3548979177,"h":278.1195175482,"l":275.7417213516,"c":277.4561510402,"v":456775.9731995396,"t":1717387200}
{"o":277.4561510402,"h":279.8823967961,"l":277.4434435878,"c":278.9536703703,"v":437125.5161000013,"t":1717390800}
{"o":278.9536703703,"h":280.8321594632,"l":278.4178197233,"c":280.3155259702,"v":429066.9935292059,"t":1717394400}
{"o":280.3155259702,"h":284.3787431338,"l":278.8541996153,"c":280.0596943956,"v":393245.1740097224,"t":1717398000}
{"o":280.0596943956,"h":282.7423809923,"l":279.8218555811,"c":280.7836114095,"v":431340.5256820207,"t":1717401600}
{"o":280.7836114095,"h":280.9582475602,"l":279.127096133,"c":279.7889763114,"v":340037.3250447389,"t":1717405200}
{"o":279.7889763114,"h":280.9319018449,"l":279.0510518908,"c":279.2858587269,"v":373070.1952257201,"t":1717408800}
{"o":279.2858587269,"h":280.2748449312,"l":278.7414722533,"c":279.1255736241,"v":371553.3883444267,"t":1717412400}
{"o":279.1255736241,"h":282.3670041783,"l":279.1255736241,"c":282.2892089694,"v":436518.6259663201,"t":1717416000}
{"o":282.2892089694,"h":283.3603802588,"l":281.4844182102,"c":281.6627111247,"v":571068.6343963665,"t":1717419600}
{"o":281.6627111247,"h":282.3226285978,"l":276.2287779251,"c":276.8313280929,"v":690643.6352480756,"t":1717423200}
{"o":276.8313280929,"h":279.9069785739,"l":276.6760125395,"c":279.1202489453,"v":637487.5190998313,"t":1717426800}
{"o":279.1202489453,"h":279.3522203718,"l":277.145899371,"c":278.1942946746,"v":492997.0549781322,"t":1717430400}
{"o":278.1942946746,"h":281.0014918388,"l":277.342017927,"c":279.951042122,"v":514183.4278307747,"t":1717434000}
{"o":279.951042122,"h":285.8425865758,"l":279.4407334068,"c":285.8027654779,"v":447822.0723426009,"t":1717437600}
{"o":285.8027654779,"h":287.1901892114,"l":285.1788357023,"c":287.1901892114,"v":517487.6531235682,"t":1717441200}
{"o":85.3384439532,"h":86.349290348,"l":83.6789168889,"c":85.3384439532,"v":576831.4452435754,"t":1710244800}
{"o":85.3384439532,"h":89.2936709478,"l":83.8262934517,"c":84.3733308946,"v":585215.9898516474,"t":1710248400}
{"o":84.3733308946,"h":88.1097476795,"l":81.6418540792,"c":85.2923415102,"v":711903.8501160954,"t":1710252000}
{"o":85.2923415102,"h":88.2889372287,"l":82.5499401458,"c":84.1885871018,"v":808291.7255525037,"t":1710255600}
{"o":84.1885871018,"h":85.8422744906,"l":81.2766491656,"c":82.9478930475,"v":894796.4497715706,"t":1710259200}
{"o":82.9478930475,"h":87.3342138298,"l":61.6200145589,"c":85.4903945762,"v":1311738.036547024,"t":1710262800}
{"o":85.4903945762,"h":87.3393526928,"l":79.956469773,"c":81.2739774588,"v":587396.0187453832,"t":1710266400}
{"o":81.2739774588,"h":84.0465839276,"l":77.6686049168,"c":83.9655034588,"v":463689.6904060871,"t":1710270000}
{"o":83.9655034588,"h":86.1126076109,"l":81.0524977362,"c":85.1683590467,"v":667559.618862602,"t":1710273600}
{"o":85.1683590467,"h":85.8881911103,"l":82.4812740391,"c":83.8647096906,"v":480155.9150995055,"t":1710277200}
{"o":83.8647096906,"h":84.5408162736,"l":81.0140848401,"c":82.2693359868,"v":433795.7917132039,"t":1710280800}
{"o":82.2693359868,"h":84.543642589,"l":79.2512732451,"c":84.4553545077,"v":437282.6539389849,"t":1710284400}
{"o":84.4553545077,"h":85.3133489975,"l":82.3926497755,"c":82.4687225502,"v":490010.8515577398,"t":1710288000}
{"o":82.4687225502,"h":86.693675875,"l":81.5543916764,"c":84.533332264,"v":552198.3318538432,"t":1710291600}
{"o":84.533332264,"h":86.1101251153,"l":78.6219811407,"c":79.9423702543,"v":357506.2448080452,"t":1710295200}
{"o":79.9423702543,"h":83.9105738257,"l":79.3496524437,"c":83.2048600744,"v":356321.7499047002,"t":1710298800}
{"o":83.2048600744,"h":83.7618436682,"l":82.881756507,"c":83.5766873774,"v":338411.2143263583,"t":1710302400}
{"o":83.5766873774,"h":85.2855983631,"l":80.7190298958,"c":84.2009235195,"v":575339.2269290753,"t":1710306000}
{"o":84.2009235195,"h":85.8516594988,"l":81.6562096257,"c":83.9545063495,"v":268233.2712793064,"t":1710309600}
{"o":83.9545063495,"h":87.2257910662,"l":82.7777079979,"c":86.0182540397,"v":343992.9368358728,"t":1710313200}
{"o":86.0182540397,"h":87.3516190593,"l":80.8919253163,"c":81.8903639926,"v":370096.3206471722,"t":1710316800}
{"o":81.8903639926,"h":84.475355838,"l":81.4359543111,"c":83.9188230833,"v":295902.7739445415,"t":1710320400}
{"o":83.9188230833,"h":86.808812121,"l":83.3827048779,"c":84.2301880837,"v":324416.8039224151,"t":1710324000}
{"o":84.2301880837,"h":87.913768578,"l":83.8658385055,"c":87.3973374312,"v":346400.3957249392,"t":1710327600}
{"o":87.3973374312,"h":89.1636658667,"l":83.5271339235,"c":85.367825723,"v":444178.9061251834,"t":1710331200}
{"o":85.367825723,"h":88.6391251148,"l":83.5867237146,"c":85.5917844813,"v":520815.1772395439,"t":1710334800}
{"o":85.5917844813,"h":89.3707507572,"l":83.743780226,"c":88.5085012786,"v":567139.1723865643,"t":1710338400}
{"o":88.5085012786,"h":91.8369141257,"l":86.0111303809,"c":89.1341342627,"v":795906.7907654608,"t":1710342000}
{"o":89.1341342627,"h":92.3908489755,"l":87.1397064956,"c":92.3021918561,"v":745094.4603243,"t":1710345600}
{"o":92.3021918561,"h":94.3899230112,"l":90.1046404969,"c":91.2788176832,"v":679688.7543085123,"t":1710349200}
{"o":91.2788176832,"h":92.8747291767,"l":89.3824975405,"c":91.4789471527,"v":636650.7291766945,"t":1710352800}
{"o":91.4789471527,"h":92.5171248725,"l":90.519701516,"c":91.9894873832,"v":523182.3048665748,"t":1710356400}
{"o":91.9894873832,"h":93.3758892017,"l":88.9611157542,"c":92.0325531024,"v":515883.0131310647,"t":1710360000}
{"o":92.0325531024,"h":97.3144000007,"l":90.6463273294,"c":94.9417203137,"v":687667.6542300456,"t":1710363600}
{"o":94.9417203137,"h":95.2123952907,"l":90.1114644461,"c":92.2855009145,"v":690764.6221530021,"t":1710367200}
{"o":92.2855009145,"h":93.4544487881,"l":91.8358364685,"c":92.4171606442,"v":511260.9756710138,"t":1710370800}
{"o":92.4171606442,"h":101.969247615,"l":90.6675648829,"c":97.319481565,"v":658453.1287319491,"t":1710374400}
{"o":97.319481565,"h":100.2713168665,"l":94.5760601736,"c":97.0414405049,"v":653943.7588887117,"t":1710378000}
{"o":97.0414405049,"h":98.3310361536,"l":87.3407059387,"c":93.9738940803,"v":629596.5419333003,"t":1710381600}
{"o":93.9738940803,"h":98.0593062579,"l":92.8639533418,"c":94.4645623561,"v":605251.711557645,"t":1710385200}
{"o":94.4645623561,"h":97.8640399732,"l":93.2641163852,"c":96.7589006429,"v":484141.3927305382,"t":1710388800}
{"o":96.7589006429,"h":99.7781419828,"l":93.7755182364,"c":98.6255894282,"v":513217.9880899508,"t":1710392400}
{"o":98.6255894282,"h":100.7700180285,"l":93.0433977121,"c":97.6136021784,"v":527958.7071710653,"t":1710396000}
{"o":97.6136021784,"h":99.869109541,"l":95.3333593874,"c":97.1171982035,"v":509588.1959115748,"t":1710399600}
{"o":97.1171982035,"h":104.9291000254,"l":96.9387084176,"c":104.8226621574,"v":518407.2566206808,"t":1710403200}
{"o":104.8226621574,"h":108.3581633102,"l":98.953032797,"c":103.5914388532,"v":677946.8436213429,"t":1710406800}
{"o":103.5914388532,"h":108.9990478476,"l":93.8864530225,"c":98.3897951385,"v":740483.6547850412,"t":1710410400}
{"o":98.3897951385,"h":101.1649585408,"l":94.7133951585,"c":98.5496585044,"v":670932.0269080495,"t":1710414000}
{"o":98.5496585044,"h":106.0720075146,"l":96.2591770912,"c":104.0230744101,"v":623651.3904310714,"t":1710417600}
{"o":104.0230744101,"h":116.2315150753,"l":96.8360540548,"c":104.7370025086,"v":923608.6340091126,"t":1710421200}
{"o":104.7370025086,"h":107.7698459815,"l":97.3501899043,"c":100.4342707281,"v":942148.8872367739,"t":1710424800}
{"o":100.4342707281,"h":102.4589668977,"l":96.6209722649,"c":99.7290313267,"v":1115801.2472163432,"t":1710428400}
{"o":99.7290313267,"h":102.8124731104,"l":95.595222386,"c":98.8393264175,"v":1086616.4173447411,"t":1710432000}
{"o":98.8393264175,"h":108.5918755368,"l":97.6691794957,"c":101.791854565,"v":796983.8786758976,"t":1710435600}
{"o":101.791854565,"h":108.9654134135,"l":96.7623184719,"c":104.5408349985,"v":836894.8168180292,"t":1710439200}
{"o":104.5408349985,"h":107.9629886336,"l":100.6366570346,"c":104.589806039,"v":1159190.3490875922,"t":1710442800}
{"o":104.589806039,"h":109.0146526565,"l":95.2223751434,"c":101.6027115804,"v":731077.5022154675,"t":1710446400}
{"o":101.6027115804,"h":103.9108929476,"l":101.0900035953,"c":103.2672763778,"v":572212.2952224625,"t":1710450000}
{"o":103.2672763778,"h":107.8960335142,"l":102.3361469654,"c":105.841425841,"v":722860.4354238115,"t":1710453600}
{"o":105.841425841,"h":109.3255601525,"l":104.5405413833,"c":107.4061381696,"v":678287.3176929227,"t":1710457200}
{"o":107.4061381696,"h":109.7220383641,"l":106.1229575303,"c":108.3414061,"v":750346.2511375337,"t":1710460800}
{"o":108.3414061,"h":127.6825154515,"l":106.7242234523,"c":120.9262012845,"v":947727.0353153372,"t":1710464400}
{"o":120.9262012845,"h":126.3649413057,"l":111.9501362962,"c":116.6592021797,"v":1235718.7734081619,"t":1710468000}
{"o":116.6592021797,"h":120.0549551318,"l":103.8326952653,"c":108.6380588304,"v":1555558.949822363,"t":1710471600}
{"o":108.6380588304,"h":118.3762217351,"l":106.2495897645,"c":110.0758958307,"v":1234046.6366234801,"t":1710475200}
{"o":110.0758958307,"h":118.5842626926,"l":109.7299165562,"c":115.5768110867,"v":1062481.2092934276,"t":1710478800}
{"o":115.5768110867,"h":126.0145203018,"l":112.468477938,"c":120.2198770854,"v":1063076.5206620323,"t":1710482400}
{"o":120.2198770854,"h":128.409695866,"l":112.8004454202,"c":118.011270119,"v":782077.3198151514,"t":1710486000}
{"o":118.011270119,"h":124.4188563716,"l":107.6665329465,"c":107.7709073788,"v":1282539.6801984503,"t":1710489600}
{"o":107.7709073788,"h":120.8950016309,"l":105.7744452065,"c":115.1230086935,"v":1661394.2274254053,"t":1710493200}
{"o":115.1230086935,"h":129.2666702643,"l":106.601763459,"c":126.3664912939,"v":1023700.1454514032,"t":1710496800}
{"o":126.3664912939,"h":126.9419211418,"l":116.1864237839,"c":118.8227767116,"v":1015091.9113312308,"t":1710500400}
{"o":118.8227767116,"h":128.4087948521,"l":113.8068477102,"c":116.966070993,"v":1076331.7205563788,"t":1710504000}
{"o":116.966070993,"h":125.2361703514,"l":111.7832973157,"c":118.5802569078,"v":1263109.4234717391,"t":1710507600}
{"o":118.5802569078,"h":123.9322615374,"l":116.3697563879,"c":120.9734494308,"v":1239439.4516119978,"t":1710511200}
{"o":120.9734494308,"h":134.4302473604,"l":110.7480717309,"c":126.3733203603,"v":1441675.4993229024,"t":1710514800}
{"o":126.3733203603,"h":127.848960549,"l":112.2352332079,"c":115.2914108927,"v":1434364.1502245907,"t":1710518400}
{"o":115.2914108927,"h":124.9721569862,"l":114.0063021997,"c":122.7699458453,"v":966830.1726899781,"t":1710522000}
{"o":122.7699458453,"h":205.7677054509,"l":112.3391216428,"c":120.9476904832,"v":1064248.1377553514,"t":1710525600}
{"o":120.9476904832,"h":126.902526343,"l":117.6100981292,"c":122.8800010122,"v":1089933.2709853114,"t":1710529200}
{"o":122.8800010122,"h":125.8123779677,"l":117.7345414447,"c":121.2612526404,"v":1187167.1266332027,"t":1710532800}
{"o":121.2612526404,"h":124.0791230775,"l":120.841206292,"c":123.7883373294,"v":682832.7330347263,"t":1710536400}
{"o":123.7883373294,"h":127.1286011793,"l":120.1824181565,"c":123.9011157054,"v":658036.3233385812,"t":1710540000}
{"o":123.9011157054,"h":124.87802073,"l":122.4630553478,"c":123.6979606902,"v":793198.3836350087,"t":1710543600}
{"o":123.6979606902,"h":125.2063266283,"l":119.2601517585,"c":119.7599247476,"v":756328.9526505619,"t":1710547200}
{"o":119.7599247476,"h":125.6034427744,"l":117.4303216213,"c":120.3865677555,"v":865407.3192427534,"t":1710550800}
{"o":120.3865677555,"h":136.1612034445,"l":109.8799411135,"c":126.3102370666,"v":838872.4948848005,"t":1710554400}
{"o":126.3102370666,"h":128.540789038,"l":123.7004178264,"c":125.2179461259,"v":1120986.4416221743,"t":1710558000}
{"o":125.2179461259,"h":153.0368282456,"l":117.1796821824,"c":130.5427902423,"v":1041493.5013303141,"t":1710561600}
{"o":130.5427902423,"h":168.9320109926,"l":121.6639962789,"c":126.15423654,"v":1351933.7329305103,"t":1710565200}
{"o":126.15423654,"h":128.7008607886,"l":123.8268182846,"c":125.6831835005,"v":959295.5506303959,"t":1710568800}
{"o":125.6831835005,"h":131.9287433174,"l":89.3929692937,"c":112.336110645,"v":1026620.6261418845,"t":1710572400}
{"o":112.336110645,"h":219.5668590406,"l":74.9418115875,"c":111.5588589548,"v":712614.4777704858,"t":1710576000}
{"o":111.5588589548,"h":129.5021105645,"l":104.2164751956,"c":122.6837732023,"v":1072791.4804636911,"t":1710579600}
{"o":122.6837732023,"h":128.3276378837,"l":97.2078339179,"c":121.7196055961,"v":1254375.4837577387,"t":1710583200}
{"o":121.7196055961,"h":125.8182627784,"l":109.7307597031,"c":113.4538124657,"v":1516020.0318176763,"t":1710586800}
{"o":113.4538124657,"h":123.42974238,"l":105.9714107478,"c":114.9946292042,"v":1464470.777413466,"t":1710590400}
{"o":114.9946292042,"h":124.296352083,"l":107.554470293,"c":117.3421679343,"v":1204559.2236896909,"t":1710594000}
{"o":117.3421679343,"h":127.0866686677,"l":105.0284326108,"c":115.142123495,"v":1286319.857225846,"t":1710597600}
{"o":115.142123495,"h":125.2505771563,"l":110.2394190054,"c":113.7430262038,"v":1188344.6121583204,"t":1710601200}
{"o":113.7430262038,"h":117.9926124182,"l":99.3604452972,"c":106.7602158029,"v":1290178.2944459256,"t":1710604800}
{"o":106.7602158029,"h":122.3729783335,"l":97.5618135008,"c":119.1326621814,"v":1527790.3718531013,"t":1710608400}
{"o":119.1326621814,"h":129.0172888089,"l":110.5038245032,"c":117.8569391143,"v":1666440.4399746852,"t":1710612000}
{"o":117.8569391143,"h":119.936198098,"l":107.626881616,"c":109.998327547,"v":1057492.0411915472,"t":1710615600}
{"o":109.998327547,"h":129.3710377039,"l":108.326328079,"c":112.5246818497,"v":906296.813194226,"t":1710619200}
{"o":112.5246818497,"h":129.7408316933,"l":105.514250394,"c":126.8558606722,"v":993699.0925024832,"t":1710622800}
{"o":126.8558606722,"h":129.3423371466,"l":116.8317851438,"c":122.0702866142,"v":874612.3985286055,"t":1710626400}
{"o":122.0702866142,"h":126.8659167108,"l":111.9914017664,"c":115.1301429203,"v":1159998.7584841934,"t":1710630000}
{"o":115.1301429203,"h":119.7986110939,"l":111.758468963,"c":112.7901523416,"v":991775.4983417386,"t":1710633600}
{"o":112.7901523416,"h":117.369497888,"l":83.2659784763,"c":115.0561197071,"v":720744.0128839369,"t":1710637200}
{"o":115.0561197071,"h":118.1930909121,"l":110.6225966135,"c":113.0162850124,"v":786132.5688652333,"t":1710640800}
{"o":113.0162850124,"h":113.2520007828,"l":104.2712665021,"c":105.8878684235,"v":901127.640598295,"t":1710644400}
{"o":105.8878684235,"h":112.5398161445,"l":103.7463516414,"c":110.5063517385,"v":984940.7523112305,"t":1710648000}
{"o":110.5063517385,"h":152.1009023946,"l":109.5396148244,"c":123.3992315241,"v":1345594.5233993202,"t":1710651600}
{"o":123.3992315241,"h":128.2164743653,"l":117.2028086352,"c":122.1402860383,"v":1801971.3644683107,"t":1710655200}
{"o":122.1402860383,"h":126.8303541077,"l":112.9728530646,"c":120.3828508982,"v":1805657.1571022091,"t":1710658800}
{"o":120.3828508982,"h":136.6414751865,"l":113.4369196931,"c":126.3243239639,"v":1228661.1813016022,"t":1710662400}
{"o":126.3243239639,"h":132.1557384094,"l":104.5259200399,"c":119.2149347952,"v":909777.918145014,"t":1710666000}
{"o":119.2149347952,"h":132.7213300054,"l":116.4489072389,"c":128.1077149077,"v":962500.706418558,"t":1710669600}
{"o":128.1077149077,"h":144.5652870926,"l":124.5749811885,"c":139.732879111,"v":870649.0126360357,"t":1710673200}
{"o":139.732879111,"h":142.52995252,"l":116.9361814727,"c":117.7056383401,"v":1261674.9492819633,"t":1710676800}
{"o":117.7056383401,"h":128.2945722972,"l":117.3303895999,"c":128.2228637575,"v":981556.9286590923,"t":1710680400}
{"o":128.2228637575,"h":128.2718643515,"l":126.4662614047,"c":127.8331204317,"v":898104.6493982773,"t":1710684000}
{"o":127.8331204317,"h":130.2032893092,"l":118.8927028724,"c":124.9970319541,"v":839305.2712214023,"t":1710687600}
{"o":124.9970319541,"h":128.5565250282,"l":116.0021554703,"c":116.7614204765,"v":768975.6131966382,"t":1710691200}
{"o":116.7614204765,"h":122.9657759984,"l":116.281622853,"c":122.8591624879,"v":692371.5649790858,"t":1710694800}
{"o":122.8591624879,"h":151.9575151191,"l":109.1806940896,"c":135.6897969887,"v":812166.5985191189,"t":1710698400}
{"o":135.6897969887,"h":136.8219695468,"l":122.7881222959,"c":123.5403141083,"v":601916.4549758784,"t":1710702000}
{"o":123.5403141083,"h":128.036144051,"l":123.0224335051,"c":125.3426451559,"v":668063.1550127338,"t":1710705600}
{"o":125.3426451559,"h":126.3317375425,"l":123.7035914256,"c":124.6306430467,"v":609476.3294992066,"t":1710709200}
{"o":124.6306430467,"h":146.6138675114,"l":112.3240091584,"c":128.0974941894,"v":816189.8079290998,"t":1710712800}
{"o":128.0974941894,"h":129.8608487133,"l":124.3322188374,"c":126.5171039757,"v":1073172.8427689029,"t":1710716400}
{"o":126.5171039757,"h":134.9227771719,"l":121.5679572435,"c":125.7337390518,"v":789788.1639312732,"t":1710720000}
{"o":125.7337390518,"h":128.4188877486,"l":122.2691892628,"c":125.5873958607,"v":712322.3843982281,"t":1710723600}
{"o":125.5873958607,"h":130.30238105,"l":121.1671442331,"c":129.5738639211,"v":650388.5291081815,"t":1710727200}
{"o":129.5738639211,"h":131.2089646919,"l":122.4915559522,"c":126.3843426766,"v":796900.0810189919,"t":1710730800}
{"o":126.3843426766,"h":144.1644226952,"l":124.5539979557,"c":135.4064220352,"v":721043.1352079588,"t":1710734400}
{"o":135.4064220352,"h":137.8617247646,"l":132.169444468,"c":134.4369237193,"v":679368.6329557714,"t":1710738000}
{"o":134.4369237193,"h":137.7958891666,"l":130.3652824389,"c":130.5420465203,"v":553093.5556524626,"t":1710741600}
{"o":130.5420465203,"h":137.3890275066,"l":126.7433733086,"c":136.340804523,"v":1387473.1868946529,"t":1710745200}
{"o":136.340804523,"h":143.5275932687,"l":130.8082143894,"c":139.7179741144,"v":2462795.5334035805,"t":1710748800}
{"o":139.7179741144,"h":149.2760088054,"l":133.9750736309,"c":146.8669526755,"v":2974229.0219793753,"t":1710752400}
{"o":146.8669526755,"h":162.6725552996,"l":137.9615149793,"c":152.0806166903,"v":3669253.7085433099,"t":1710756000}
{"o":152.0806166903,"h":152.4036320824,"l":142.9737293508,"c":149.3009563946,"v":2479465.568923383,"t":1710759600}
{"o":149.3009563946,"h":149.9096985712,"l":145.7628010752,"c":148.1150257864,"v":1764218.4759631867,"t":1710763200}
{"o":148.1150257864,"h":172.4580963033,"l":132.0782833857,"c":155.2811323883,"v":1833384.7410095187,"t":1710766800}
{"o":155.2811323883,"h":178.7605522024,"l":140.0755842279,"c":153.4410674993,"v":1573011.7073878238,"t":1710770400}
{"o":153.4410674993,"h":157.0836921717,"l":142.1965976347,"c":153.5897819854,"v":1325990.7262531882,"t":1710774000}
{"o":153.5897819854,"h":181.8301504805,"l":145.2182123253,"c":154.9926882428,"v":1403785.0268847116,"t":1710777600}
{"o":154.9926882428,"h":157.6441453932,"l":146.3990970015,"c":148.0883027044,"v":1418415.627074166,"t":1710781200}
{"o":148.0883027044,"h":168.2843586176,"l":143.8942751902,"c":160.8397043478,"v":852048.6275664879,"t":1710784800}
{"o":160.8397043478,"h":166.6472994359,"l":152.124577994,"c":152.8428953881,"v":711070.3127070972,"t":1710788400}
{"o":152.8428953881,"h":156.7428230269,"l":152.8428953881,"c":155.2274711763,"v":642338.8635003632,"t":1710792000}
{"o":155.2274711763,"h":160.6156243888,"l":151.0317238028,"c":153.6264390789,"v":786127.9845504642,"t":1710795600}
{"o":153.6264390789,"h":158.7552631322,"l":149.3406942349,"c":154.797378727,"v":1366820.6260094563,"t":1710799200}
{"o":154.797378727,"h":158.926524021,"l":143.4630789726,"c":152.539232419,"v":1126042.7845711182,"t":1710802800}
{"o":152.539232419,"h":161.0510509011,"l":149.0475559961,"c":152.1380519915,"v":1528959.5097281646,"t":1710806400}
{"o":152.1380519915,"h":176.9061199765,"l":140.6114272177,"c":151.361209805,"v":2070014.4052499866,"t":1710810000}
{"o":151.361209805,"h":161.9034713698,"l":145.2081552128,"c":155.5353389227,"v":1313385.5681587197,"t":1710813600}
{"o":155.5353389227,"h":157.7340607893,"l":147.8059722979,"c":152.2779111595,"v":1253867.5274014361,"t":1710817200}
{"o":152.2779111595,"h":162.4514311157,"l":145.6195024893,"c":148.0660650096,"v":1929075.9734468099,"t":1710820800}
{"o":148.0660650096,"h":158.6353124692,"l":145.2256634079,"c":154.7753621313,"v":2283445.2220813427,"t":1710824400}
{"o":154.7753621313,"h":163.6297404715,"l":150.5948444393,"c":156.5208241462,"v":1406898.6414693482,"t":1710828000}
{"o":156.5208241462,"h":163.043227499,"l":151.160906052,"c":158.3765639337,"v":1567829.3909320389,"t":1710831600}
{"o":158.3765639337,"h":158.6140690768,"l":142.1207352512,"c":146.2012156937,"v":1353468.0081256733,"t":1710835200}
{"o":146.2012156937,"h":152.7667624835,"l":140.8970009712,"c":151.7578858458,"v":1317696.0389970355,"t":1710838800}
{"o":151.7578858458,"h":152.0869019241,"l":142.5399321136,"c":145.118178716,"v":995781.1085462508,"t":1710842400}
{"o":145.118178716,"h":162.3788534569,"l":140.5198318988,"c":154.6391661542,"v":1237519.6412636382,"t":1710846000}
{"o":154.6391661542,"h":164.4069390171,"l":143.5306238349,"c":158.0890401159,"v":1210239.7661357392,"t":1710849600}
{"o":158.0890401159,"h":158.7640328184,"l":150.4342721381,"c":152.0700549253,"v":917942.3820741206,"t":1710853200}
{"o":152.0700549253,"h":161.4913354092,"l":148.1976770174,"c":154.6124628984,"v":845336.1690586904,"t":1710856800}
{"o":154.6124628984,"h":159.2347724619,"l":144.6184332867,"c":154.4128170368,"v":1034016.498378701,"t":1710860400}
{"o":154.4128170368,"h":157.2745534928,"l":141.728547752,"c":143.7719234712,"v":1154417.7925811517,"t":1710864000}
{"o":143.7719234712,"h":153.4229339416,"l":139.094868305,"c":141.5042110745,"v":954030.1212898537,"t":1710867600}
{"o":141.5042110745,"h":146.9049087735,"l":138.4276589144,"c":145.0324685889,"v":653937.9874887414,"t":1710871200}
{"o":145.0324685889,"h":150.3091011623,"l":143.9409764568,"c":145.5745603386,"v":725209.1584181702,"t":1710874800}
{"o":145.5745603386,"h":149.3186388996,"l":139.1411413332,"c":142.8441378114,"v":899256.1277369519,"t":1710878400}
{"o":142.8441378114,"h":149.5331713664,"l":139.1458567009,"c":143.9948526868,"v":747858.9533629199,"t":1710882000}
{"o":143.9948526868,"h":149.4135213489,"l":135.4722573366,"c":142.8479951056,"v":1598058.2464201266,"t":1710885600}
{"o":142.8479951056,"h":145.1096769295,"l":132.095844602,"c":141.2056362663,"v":1241209.4523673123,"t":1710889200}
{"o":141.2056362663,"h":146.7754600251,"l":135.5839556829,"c":140.7995660753,"v":1185689.1852417237,"t":1710892800}
{"o":140.7995660753,"h":147.7526742439,"l":135.9823640766,"c":143.8395986988,"v":968334.4587191873,"t":1710896400}
{"o":143.8395986988,"h":146.9846334206,"l":143.453459607,"c":145.940478145,"v":625893.617910036,"t":1710900000}
{"o":145.940478145,"h":148.3362123364,"l":132.0589822944,"c":134.0375825316,"v":803172.9128041513,"t":1710903600}
{"o":134.0375825316,"h":137.5014347294,"l":131.3449209606,"c":134.2418833859,"v":877472.3805270307,"t":1710907200}
{"o":134.2418833859,"h":136.1057294034,"l":129.2856211136,"c":133.7512982045,"v":925689.8755736776,"t":1710910800}
{"o":133.7512982045,"h":137.8410105147,"l":133.1080984939,"c":136.9979394582,"v":565027.5626793602,"t":1710914400}
{"o":136.9979394582,"h":145.5773066339,"l":133.652696127,"c":144.2789831526,"v":671382.2626461835,"t":1710918000}
{"o":144.2789831526,"h":152.3615585161,"l":140.8780733022,"c":144.9969158774,"v":576861.367322796,"t":1710921600}
{"o":144.9969158774,"h":151.1372469991,"l":141.704135382,"c":142.3228400331,"v":494217.4482786733,"t":1710925200}
{"o":142.3228400331,"h":143.095525646,"l":137.8572018036,"c":139.541619422,"v":449790.9193428882,"t":1710928800}
{"o":139.541619422,"h":148.3777073275,"l":137.691392996,"c":141.4852017123,"v":525412.3599486424,"t":1710932400}
{"o":141.4852017123,"h":145.4509352586,"l":135.488797732,"c":141.9590555661,"v":1070806.6872523478,"t":1710936000}
{"o":141.9590555661,"h":141.9590555661,"l":139.0125604017,"c":139.4424974835,"v":1043835.8565544868,"t":1710939600}
{"o":139.4424974835,"h":146.8067397155,"l":138.937276367,"c":146.1521187118,"v":804940.5321443353,"t":1710943200}
{"o":146.1521187118,"h":148.0866753821,"l":141.9889748274,"c":143.2646798121,"v":972157.3278797553,"t":1710946800}
{"o":143.2646798121,"h":144.7133697029,"l":138.938837982,"c":141.0742830323,"v":1078545.9916118467,"t":1710950400}
{"o":141.0742830323,"h":175.2809793723,"l":140.063061032,"c":148.9825484393,"v":860643.0841028152,"t":1710954000}
{"o":148.9825484393,"h":159.683976505,"l":141.0482498677,"c":150.7469959151,"v":1221379.0409702186,"t":1710957600}
{"o":150.7469959151,"h":153.2020959919,"l":147.2100667621,"c":149.1836264375,"v":1035951.762699952,"t":1710961200}
{"o":149.1836264375,"h":156.8128879491,"l":147.3177446297,"c":155.2159866037,"v":922724.2186482106,"t":1710964800}
{"o":155.2159866037,"h":158.0242654454,"l":144.9339900494,"c":151.447977955,"v":590161.6755350468,"t":1710968400}
{"o":151.447977955,"h":155.0613579455,"l":144.6858128179,"c":149.8784692161,"v":706037.4026352948,"t":1710972000}
{"o":149.8784692161,"h":155.8395326336,"l":149.0971959633,"c":151.2815351953,"v":797969.2532725714,"t":1710975600}
{"o":151.2815351953,"h":159.3854464235,"l":147.815141027,"c":150.6714459642,"v":917794.0782689636,"t":1710979200}
{"o":150.6714459642,"h":156.5975529558,"l":147.1470454579,"c":152.9784253826,"v":704193.4774520599,"t":1710982800}
{"o":152.9784253826,"h":161.4559692246,"l":144.0769039993,"c":148.6224782679,"v":589188.7009652738,"t":1710986400}
{"o":148.6224782679,"h":156.3779071207,"l":145.5650239564,"c":153.0172626816,"v":679638.8389740695,"t":1710990000}
{"o":153.0172626816,"h":162.417894859,"l":144.2707651658,"c":159.9820707526,"v":522435.0058877915,"t":1710993600}
{"o":159.9820707526,"h":164.7586051845,"l":156.8264013613,"c":160.8073023866,"v":618028.016294899,"t":1710997200}
{"o":160.8073023866,"h":168.6228923793,"l":160.3629481681,"c":161.9461007069,"v":1179938.8352654176,"t":1711000800}
{"o":161.9461007069,"h":162.9768841287,"l":147.5068469748,"c":147.8483285124,"v":1197008.8964414552,"t":1711004400}
{"o":147.8483285124,"h":154.3139473731,"l":147.1998504595,"c":148.9469718265,"v":699246.4535000045,"t":1711008000}
{"o":148.9469718265,"h":150.4787891443,"l":146.1870280005,"c":147.6500311568,"v":582555.7585293668,"t":1711011600}
{"o":147.6500311568,"h":157.3067758402,"l":124.0687691081,"c":156.6111848372,"v":866370.1985973275,"t":1711015200}
{"o":156.6111848372,"h":158.2596053144,"l":155.2519684238,"c":156.4695625308,"v":775948.9346248016,"t":1711018800}
{"o":156.4695625308,"h":158.3841822354,"l":156.1856227617,"c":157.0660561633,"v":657709.0586729002,"t":1711022400}
{"o":157.0660561633,"h":158.490728091,"l":155.0161628501,"c":155.0455091953,"v":735565.0134502454,"t":1711026000}
{"o":155.0455091953,"h":157.8822144742,"l":154.3666310491,"c":155.52815278,"v":808342.8568629618,"t":1711029600}
{"o":155.52815278,"h":155.7709090049,"l":151.2290956393,"c":152.504927935,"v":823977.1203419162,"t":1711033200}
{"o":152.504927935,"h":156.0672095337,"l":149.9616375403,"c":155.4509694272,"v":697893.438267466,"t":1711036800}
{"o":155.4509694272,"h":156.6825967436,"l":150.2269003592,"c":150.9288325608,"v":642705.2459028816,"t":1711040400}
{"o":150.9288325608,"h":154.80911915,"l":145.223894468,"c":146.4288600933,"v":697789.0557575841,"t":1711044000}
{"o":146.4288600933,"h":148.187766115,"l":142.3873069794,"c":144.8408500961,"v":446912.7155667199,"t":1711047600}
{"o":144.8408500961,"h":150.4602083035,"l":142.955538101,"c":147.4799459584,"v":558566.7149272591,"t":1711051200}
{"o":147.4799459584,"h":149.7455452556,"l":145.1529291494,"c":149.4772463671,"v":347387.7279962667,"t":1711054800}
{"o":149.4772463671,"h":150.8204719816,"l":146.7950029083,"c":147.4256420512,"v":406436.4029910705,"t":1711058400}
{"o":147.4256420512,"h":148.7996785444,"l":145.9723535254,"c":147.2131571503,"v":378941.5203208042,"t":1711062000}
{"o":147.2131571503,"h":153.4439769624,"l":145.7676618409,"c":150.9789960631,"v":682827.149699913,"t":1711065600}
{"o":150.9789960631,"h":151.5996924454,"l":147.098403676,"c":147.2378463463,"v":598353.163478712,"t":1711069200}
{"o":147.2378463463,"h":148.6296545289,"l":146.6614250374,"c":148.2329415811,"v":542076.0707321601,"t":1711072800}
{"o":148.2329415811,"h":151.5588887377,"l":144.6907859107,"c":147.5811729046,"v":613841.2944762419,"t":1711076400}
{"o":147.5811729046,"h":148.8276457587,"l":146.3529178891,"c":148.2827329242,"v":622497.2970592389,"t":1711080000}
{"o":148.2827329242,"h":158.0274344805,"l":146.9149268933,"c":153.6436821901,"v":527029.9927587898,"t":1711083600}
{"o":153.6436821901,"h":154.6722672179,"l":150.6925906394,"c":152.0139476279,"v":562832.8621040612,"t":1711087200}
{"o":152.0139476279,"h":152.2262234134,"l":148.1491683381,"c":148.7174436439,"v":470457.7723953145,"t":1711090800}
{"o":148.7174436439,"h":152.4878658799,"l":146.6202492503,"c":149.9905055066,"v":410768.7465111128,"t":1711094400}
{"o":149.9905055066,"h":150.8388150813,"l":148.7954254231,"c":149.0704662111,"v":398298.5409051873,"t":1711098000}
{"o":149.0704662111,"h":150.3179549946,"l":146.7531134736,"c":147.089974491,"v":539291.7081062258,"t":1711101600}
{"o":147.089974491,"h":147.9159729091,"l":144.713297227,"c":145.0164743587,"v":638647.0698300665,"t":1711105200}
{"o":145.0164743587,"h":147.4756769957,"l":144.2666021246,"c":146.6451576347,"v":623099.6242452684,"t":1711108800}
{"o":146.6451576347,"h":147.3513848305,"l":141.752409682,"c":142.4057611568,"v":729670.8964002097,"t":1711112400}
{"o":142.4057611568,"h":143.4933727922,"l":141.3310424598,"c":142.0060096472,"v":736295.6001494561,"t":1711116000}
{"o":142.0060096472,"h":153.8672848877,"l":141.9167569762,"c":147.5809965603,"v":725847.3038488809,"t":1711119600}
{"o":147.5809965603,"h":147.582177198,"l":144.7412737601,"c":146.4926315534,"v":805404.132340492,"t":1711123200}
{"o":146.4926315534,"h":148.4185164137,"l":146.0204247291,"c":148.3940564452,"v":560973.789767233,"t":1711126800}
{"o":148.3940564452,"h":148.8713964057,"l":144.128238842,"c":144.9743113264,"v":463463.4601832938,"t":1711130400}
{"o":144.9743113264,"h":147.5517666006,"l":137.9215942854,"c":142.5570939953,"v":385960.9657288748,"t":1711134000}
{"o":142.5570939953,"h":146.5583140248,"l":139.1480713292,"c":141.946851563,"v":422704.5711825365,"t":1711137600}
{"o":141.946851563,"h":147.9292234119,"l":139.1801846952,"c":143.1043475445,"v":570419.9576693604,"t":1711141200}
{"o":143.1043475445,"h":144.296819065,"l":141.2501524767,"c":143.1620573577,"v":406267.3564708353,"t":1711144800}
{"o":143.1620573577,"h":147.2534193937,"l":139.5898373991,"c":147.1088591701,"v":452619.3735811998,"t":1711148400}
{"o":147.1088591701,"h":147.6634380389,"l":142.8272111092,"c":143.8791325559,"v":389877.2594826409,"t":1711152000}
{"o":143.8791325559,"h":149.4912382906,"l":142.1750982994,"c":144.8861675934,"v":474863.1385257517,"t":1711155600}
{"o":144.8861675934,"h":152.4197748813,"l":142.7798181656,"c":150.7944740608,"v":415830.3822189746,"t":1711159200}
{"o":150.7944740608,"h":152.2422473071,"l":146.7597715188,"c":148.1389156887,"v":442164.1988285932,"t":1711162800}
{"o":148.1389156887,"h":149.2434990587,"l":147.1803431011,"c":147.6015265952,"v":348481.5701726404,"t":1711166400}
{"o":147.6015265952,"h":148.4354683423,"l":147.0886152893,"c":148.1451830496,"v":296112.832500594,"t":1711170000}
{"o":148.1451830496,"h":149.7277189347,"l":147.4714328935,"c":149.337114685,"v":335955.4091630667,"t":1711173600}
{"o":149.337114685,"h":171.2015816125,"l":129.1164770439,"c":146.2714093912,"v":378833.5164862087,"t":1711177200}
{"o":146.2714093912,"h":149.3878597631,"l":143.8194377858,"c":148.3078056278,"v":355562.3962017356,"t":1711180800}
{"o":148.3078056278,"h":149.3423000226,"l":145.8643463134,"c":148.6547876902,"v":293693.5455503369,"t":1711184400}
{"o":148.6547876902,"h":149.8117347407,"l":145.8657564325,"c":146.0453246943,"v":275931.3498237332,"t":1711188000}
{"o":146.0453246943,"h":147.1825645458,"l":145.7808086948,"c":146.8542821234,"v":291652.3772541452,"t":1711191600}
{"o":146.8542821234,"h":154.6588745677,"l":146.1574908228,"c":150.33909232,"v":302720.5803909045,"t":1711195200}
{"o":150.33909232,"h":150.8720678418,"l":145.3298775462,"c":146.784731721,"v":365346.440307097,"t":1711198800}
{"o":146.784731721,"h":151.7462275186,"l":145.5409565724,"c":150.4974342898,"v":453232.3177393684,"t":1711202400}
{"o":150.4974342898,"h":156.4407602083,"l":144.1293306818,"c":148.8729582688,"v":432607.6691344967,"t":1711206000}
{"o":148.8729582688,"h":150.2932525554,"l":147.7640247914,"c":149.0183802812,"v":373523.5362428201,"t":1711209600}
{"o":149.0183802812,"h":150.0631436554,"l":140.7751532999,"c":144.2583159637,"v":408013.6816069016,"t":1711213200}
{"o":144.2583159637,"h":145.4506919989,"l":143.9790457496,"c":144.7212465326,"v":348267.8564759818,"t":1711216800}
{"o":144.7212465326,"h":149.7315874502,"l":137.2972476877,"c":147.8687192731,"v":285920.6788189639,"t":1711220400}
{"o":147.8687192731,"h":149.185453739,"l":140.7053705347,"c":140.7863990459,"v":338411.7665822142,"t":1711224000}
{"o":140.7863990459,"h":145.0419605765,"l":138.2625461849,"c":141.0312704871,"v":315045.7176085183,"t":1711227600}
{"o":141.0312704871,"h":145.5657777074,"l":140.5590886782,"c":142.4997546139,"v":269366.2100567606,"t":1711231200}
{"o":142.4997546139,"h":147.8952550207,"l":139.685267724,"c":145.248769572,"v":343085.0761964815,"t":1711234800}
{"o":145.248769572,"h":149.2168605121,"l":142.6794371546,"c":145.8760540299,"v":386571.486700866,"t":1711238400}
{"o":145.8760540299,"h":146.2709666188,"l":145.2075295143,"c":145.8240068719,"v":326293.0685283063,"t":1711242000}
{"o":145.8240068719,"h":152.0385174954,"l":144.1362748679,"c":150.4073325589,"v":262463.7347679578,"t":1711245600}
{"o":150.4073325589,"h":150.9615879197,"l":147.6714785979,"c":148.317173058,"v":320088.5463489016,"t":1711249200}
{"o":148.317173058,"h":149.616403784,"l":147.9113075184,"c":149.4639036155,"v":281305.1164251165,"t":1711252800}
{"o":149.4639036155,"h":150.4675794168,"l":133.8213531216,"c":143.94329303,"v":215010.8833143541,"t":1711256400}
{"o":143.94329303,"h":147.5936609543,"l":135.6872692972,"c":146.592979096,"v":220748.4873748514,"t":1711260000}
{"o":146.592979096,"h":149.5735046184,"l":145.5706110409,"c":149.4607802042,"v":208818.953672897,"t":1711263600}
{"o":149.4607802042,"h":151.6872023974,"l":148.9497945771,"c":151.4621203636,"v":291321.8895853597,"t":1711267200}
{"o":151.4621203636,"h":151.6973158956,"l":149.506594773,"c":150.0531660602,"v":229597.7570112818,"t":1711270800}
{"o":150.0531660602,"h":151.1334130652,"l":148.5193395814,"c":149.1553917894,"v":240136.2254481683,"t":1711274400}
{"o":149.1553917894,"h":149.6171692627,"l":148.2600855684,"c":149.3119912091,"v":211165.1054132665,"t":1711278000}
{"o":149.3119912091,"h":151.0740857628,"l":148.8297349297,"c":150.7859392029,"v":299323.1824828592,"t":1711281600}
{"o":150.7859392029,"h":158.8526073317,"l":149.4487523083,"c":151.3983468884,"v":276611.9401868111,"t":1711285200}
{"o":151.3983468884,"h":153.2387055774,"l":151.293843953,"c":152.7896280789,"v":335534.8706300234,"t":1711288800}
{"o":152.7896280789,"h":153.0284788711,"l":151.7613046593,"c":152.2773154485,"v":372309.5977763629,"t":1711292400}
{"o":152.2773154485,"h":152.8947655234,"l":150.3904225787,"c":150.5226917344,"v":356131.9359484169,"t":1711296000}
{"o":150.5226917344,"h":150.8656153953,"l":148.9574881064,"c":150.3698353927,"v":428918.4680473235,"t":1711299600}
{"o":150.3698353927,"h":152.6615335767,"l":148.0481272642,"c":150.8665609011,"v":357594.4267258386,"t":1711303200}
{"o":150.8665609011,"h":154.9820305815,"l":149.0874778416,"c":154.2798565851,"v":308044.331274509,"t":1711306800}
{"o":154.2798565851,"h":157.4897280083,"l":153.6806868899,"c":156.8535927586,"v":401970.4720140536,"t":1711310400}
{"o":156.8535927586,"h":160.1310757574,"l":150.8767853195,"c":153.4735435598,"v":560430.3269153802,"t":1711314000}
{"o":153.4735435598,"h":157.0832245799,"l":150.6445802839,"c":153.1818951817,"v":469546.5408910051,"t":1711317600}
{"o":153.1818951817,"h":158.0750719293,"l":151.7032393226,"c":155.6321811778,"v":504667.2375355055,"t":1711321200}
{"o":155.6321811778,"h":157.7734229463,"l":151.4099278216,"c":153.0082423786,"v":430201.761847832,"t":1711324800}
{"o":153.0082423786,"h":159.6151905213,"l":151.6274889825,"c":155.9147176926,"v":436582.8800908683,"t":1711328400}
{"o":155.9147176926,"h":162.1977267561,"l":152.3301663449,"c":153.8606166709,"v":407077.603544676,"t":1711332000}
{"o":153.8606166709,"h":154.9718136718,"l":145.7550519767,"c":152.4713602471,"v":348533.6470722323,"t":1711335600}
{"o":152.4713602471,"h":158.5961312962,"l":141.9467687011,"c":158.2246528967,"v":350702.7292396975,"t":1711339200}
{"o":158.2246528967,"h":161.3056927697,"l":153.4033871441,"c":156.1684780039,"v":323502.6588459554,"t":1711342800}
{"o":156.1684780039,"h":158.1365175536,"l":155.7421902544,"c":157.8024223008,"v":275162.6250506047,"t":1711346400}
{"o":157.8024223008,"h":159.2674274562,"l":148.8225559254,"c":149.8824634086,"v":360117.1427141441,"t":1711350000}
{"o":149.8824634086,"h":151.4461700883,"l":142.422186632,"c":150.004309192,"v":304334.6312839515,"t":1711353600}
{"o":150.004309192,"h":164.9373165868,"l":149.7258614766,"c":160.1090570965,"v":315539.3608157927,"t":1711357200}
{"o":160.1090570965,"h":162.8096705121,"l":159.5963749954,"c":160.3619156439,"v":431990.0042836014,"t":1711360800}
{"o":160.3619156439,"h":166.5201569202,"l":158.66189871,"c":163.7748586972,"v":365662.3894376922,"t":1711364400}
{"o":163.7748586972,"h":164.4509305057,"l":156.8563287465,"c":157.6612141664,"v":368042.0934326861,"t":1711368000}
{"o":157.6612141664,"h":160.7446306857,"l":156.9854519089,"c":160.4794472796,"v":392800.2854346604,"t":1711371600}
{"o":160.4794472796,"h":165.9010269072,"l":155.8058029891,"c":158.5633665724,"v":716057.9019732348,"t":1711375200}
{"o":158.5633665724,"h":159.3622505529,"l":157.0439953225,"c":158.7831145844,"v":622285.0527078296,"t":1711378800}
{"o":158.7831145844,"h":165.4792879808,"l":148.2783229013,"c":150.4578947726,"v":613261.5793730014,"t":1711382400}
{"o":150.4578947726,"h":151.7833008379,"l":149.8740675364,"c":150.6090364432,"v":589842.2065116076,"t":1711386000}
{"o":150.6090364432,"h":159.411704783,"l":149.5020588549,"c":154.4612070999,"v":404285.2162189232,"t":1711389600}
{"o":154.4612070999,"h":154.7986605279,"l":151.3025551173,"c":152.5747793083,"v":465247.991764376,"t":1711393200}
{"o":152.5747793083,"h":153.2488905576,"l":150.5951751189,"c":151.2629339063,"v":387314.7722268896,"t":1711396800}
{"o":151.2629339063,"h":153.5928102938,"l":148.8622387613,"c":150.7307421202,"v":461740.5860913051,"t":1711400400}
{"o":150.7307421202,"h":152.2354084361,"l":149.010755482,"c":150.4615237729,"v":424592.9938557047,"t":1711404000}
{"o":150.4615237729,"h":156.5452473551,"l":148.0294974447,"c":153.8265511848,"v":367697.4396329193,"t":1711407600}
{"o":153.8265511848,"h":155.4296333391,"l":150.6819688432,"c":151.4053874419,"v":445466.8689961327,"t":1711411200}
{"o":151.4053874419,"h":152.381327506,"l":150.9194070905,"c":152.0771136065,"v":334758.5354520082,"t":1711414800}
{"o":152.0771136065,"h":153.6656521458,"l":145.605118869,"c":150.7682127971,"v":392998.9081202822,"t":1711418400}
{"o":150.7682127971,"h":151.5120885501,"l":150.0700779449,"c":151.1263094924,"v":345225.8985353514,"t":1711422000}
{"o":151.1263094924,"h":162.6486872437,"l":150.8887186085,"c":155.6461328498,"v":380668.4459296105,"t":1711425600}
{"o":155.6461328498,"h":161.495955216,"l":155.2468281213,"c":158.0865441579,"v":441391.8614009998,"t":1711429200}
{"o":158.0865441579,"h":158.8543950383,"l":157.148608312,"c":158.6049484272,"v":595380.1511578533,"t":1711432800}
{"o":158.6049484272,"h":159.5191291472,"l":156.3146920826,"c":156.5524344482,"v":762819.3311960201,"t":1711436400}
{"o":156.5524344482,"h":160.5916260057,"l":154.4136397201,"c":155.9975777361,"v":612410.2368357249,"t":1711440000}
{"o":155.9975777361,"h":157.036529059,"l":155.3002803025,"c":156.8277567141,"v":424894.665459368,"t":1711443600}
{"o":156.8277567141,"h":161.2184941951,"l":156.1918028914,"c":160.2043363102,"v":440613.1263263805,"t":1711447200}
{"o":160.2043363102,"h":161.0715751361,"l":159.6317884709,"c":159.8817767257,"v":486436.057965146,"t":1711450800}
{"o":159.8817767257,"h":160.6350080206,"l":153.1093532552,"c":154.2408899506,"v":499588.5687298406,"t":1711454400}
{"o":154.2408899506,"h":162.5173311557,"l":151.0812976228,"c":157.3373306546,"v":743360.8596626319,"t":1711458000}
{"o":157.3373306546,"h":161.4632183211,"l":153.0124163857,"c":154.9117245885,"v":1240480.545082072,"t":1711461600}
{"o":154.9117245885,"h":158.1050554189,"l":145.0321829203,"c":156.865692774,"v":781057.2129540882,"t":1711465200}
{"o":156.865692774,"h":157.921200743,"l":151.3208375745,"c":152.1490149734,"v":712419.0228572409,"t":1711468800}
{"o":152.1490149734,"h":155.6472047862,"l":151.1474013158,"c":155.2843010535,"v":540307.1422538998,"t":1711472400}
{"o":155.2843010535,"h":169.4498769444,"l":154.8268820523,"c":157.5449753711,"v":437692.5521795145,"t":1711476000}
{"o":157.5449753711,"h":160.4909568697,"l":154.4401833184,"c":158.8716003201,"v":533698.8065822752,"t":1711479600}
{"o":158.8716003201,"h":160.5062178157,"l":153.5027387449,"c":158.4110313061,"v":486189.9451757885,"t":1711483200}
{"o":158.4110313061,"h":175.5269094439,"l":155.5508486051,"c":162.1639851317,"v":418626.0873871145,"t":1711486800}
{"o":162.1639851317,"h":169.7745154225,"l":157.3838078443,"c":169.5450893058,"v":458498.5346974599,"t":1711490400}
{"o":169.5450893058,"h":170.9462897424,"l":159.0441788187,"c":159.6650340013,"v":427518.2129884121,"t":1711494000}
{"o":159.6650340013,"h":161.2862105454,"l":158.1148129838,"c":161.1893774903,"v":605207.2456684929,"t":1711497600}
{"o":161.1893774903,"h":161.5856104861,"l":159.4350558959,"c":159.726068476,"v":542739.2798047842,"t":1711501200}
{"o":159.726068476,"h":161.365169933,"l":158.7630606207,"c":160.8038060676,"v":467444.8593605473,"t":1711504800}
{"o":160.8038060676,"h":160.8340449086,"l":158.5823640681,"c":159.3820359523,"v":527222.1676264369,"t":1711508400}
{"o":159.3820359523,"h":159.9331809483,"l":153.3078755394,"c":154.3741904778,"v":526708.7394574899,"t":1711512000}
{"o":154.3741904778,"h":159.142752771,"l":153.6709717104,"c":158.9602409255,"v":368799.8971196701,"t":1711515600}
{"o":158.9602409255,"h":159.3103619055,"l":153.9435535109,"c":158.5289416664,"v":445609.9890165981,"t":1711519200}
{"o":158.5289416664,"h":158.8004229437,"l":155.4370522672,"c":156.1550860637,"v":460025.0870906182,"t":1711522800}
{"o":156.1550860637,"h":156.9120274414,"l":154.5735872593,"c":154.7692566547,"v":400309.5988659647,"t":1711526400}
{"o":154.7692566547,"h":155.7768702248,"l":153.417979765,"c":155.528386391,"v":490299.0413946016,"t":1711530000}
{"o":155.528386391,"h":156.2858657708,"l":155.0382401733,"c":155.9391350317,"v":409541.5648297378,"t":1711533600}
{"o":155.9391350317,"h":160.6932327434,"l":154.8318415498,"c":160.5009876196,"v":401593.6185252172,"t":1711537200}
{"o":160.5009876196,"h":160.7762496616,"l":158.4952546009,"c":159.3635324988,"v":433129.7207366778,"t":1711540800}
{"o":159.3635324988,"h":162.8660571068,"l":156.2289929336,"c":156.6868154208,"v":833665.1403454186,"t":1711544400}
{"o":156.6868154208,"h":161.8346714536,"l":152.5369785609,"c":159.9073942468,"v":959571.2404483759,"t":1711548000}
{"o":159.9073942468,"h":332.2259061889,"l":151.1983300664,"c":154.0537116715,"v":647486.5313502687,"t":1711551600}
{"o":154.0537116715,"h":156.7547441062,"l":147.8932829801,"c":156.5527093416,"v":632002.9770094092,"t":1711555200}
{"o":156.5527093416,"h":157.5850947228,"l":156.0184169353,"c":156.5238334225,"v":403250.1024721296,"t":1711558800}
{"o":156.5238334225,"h":159.3521375812,"l":154.8547018972,"c":155.6991548216,"v":439032.0596771179,"t":1711562400}
{"o":155.6991548216,"h":157.1181801201,"l":153.4252134075,"c":154.7261988761,"v":377219.3842139562,"t":1711566000}
{"o":154.7261988761,"h":159.5217072286,"l":154.1479637881,"c":159.471516839,"v":423981.5515513067,"t":1711569600}
{"o":159.471516839,"h":163.3718449654,"l":157.8224267753,"c":160.6809588223,"v":388168.2869830016,"t":1711573200}
{"o":160.6809588223,"h":172.4332891956,"l":156.3684702318,"c":162.6414974974,"v":408454.426421199,"t":1711576800}
{"o":162.6414974974,"h":162.6676287724,"l":160.6488148578,"c":161.9912440783,"v":391220.8861703369,"t":1711580400}
{"o":161.9912440783,"h":163.642712885,"l":157.3612551542,"c":158.3650597802,"v":584260.452812909,"t":1711584000}
{"o":158.3650597802,"h":180.9553695115,"l":155.8532385584,"c":160.7662311839,"v":453867.9569257461,"t":1711587600}
{"o":160.7662311839,"h":161.3776396217,"l":157.2460323131,"c":158.457772445,"v":545387.1038412243,"t":1711591200}
{"o":158.457772445,"h":161.6365214354,"l":156.6136055326,"c":161.2625719031,"v":436690.3052074439,"t":1711594800}
{"o":161.2625719031,"h":162.8014179185,"l":155.7215073977,"c":157.8339916948,"v":406778.4536258844,"t":1711598400}
{"o":157.8339916948,"h":163.1101502636,"l":156.9537075968,"c":162.3014985776,"v":332992.5334935344,"t":1711602000}
{"o":162.3014985776,"h":165.3646948886,"l":155.2757009121,"c":158.6261673988,"v":364244.6261114317,"t":1711605600}
{"o":158.6261673988,"h":162.9992286821,"l":157.5705655281,"c":162.311742381,"v":316374.502027866,"t":1711609200}
{"o":162.311742381,"h":165.0593451586,"l":161.8638823362,"c":163.7015845576,"v":340285.62165156,"t":1711612800}
{"o":163.7015845576,"h":168.6892735604,"l":163.3505142461,"c":167.0360743574,"v":340159.3748221896,"t":1711616400}
{"o":167.0360743574,"h":167.3735728963,"l":165.2473448903,"c":166.2308285724,"v":408152.8114788883,"t":1711620000}
{"o":166.2308285724,"h":172.7118598193,"l":164.5544575633,"c":165.474820398,"v":352974.0479828155,"t":1711623600}
{"o":165.474820398,"h":166.0077106717,"l":161.9032078222,"c":162.8957009858,"v":405923.7529376522,"t":1711627200}
{"o":162.8957009858,"h":164.6606399246,"l":161.6402871909,"c":164.5959142961,"v":514877.4118828775,"t":1711630800}
{"o":164.5959142961,"h":167.756973435,"l":159.583894474,"c":162.8881326263,"v":683852.4378647153,"t":1711634400}
{"o":162.8881326263,"h":172.2219983673,"l":139.1569023894,"c":140.2153673383,"v":586793.7303020451,"t":1711638000}
{"o":140.2153673383,"h":142.2962618898,"l":120.6900551829,"c":130.5774609213,"v":549867.1159805016,"t":1711641600}
{"o":130.5774609213,"h":144.0696689456,"l":96.7623290141,"c":131.1827566503,"v":479297.225039446,"t":1711645200}
{"o":131.1827566503,"h":133.9521901038,"l":127.9386672142,"c":130.4751493226,"v":440334.9822541228,"t":1711648800}
{"o":130.4751493226,"h":156.258103794,"l":125.0385689368,"c":139.7873507393,"v":547463.532528175,"t":1711652400}
{"o":139.7873507393,"h":143.0939685079,"l":135.6063913942,"c":142.3762548672,"v":545649.2304326985,"t":1711656000}
{"o":142.3762548672,"h":148.8665254488,"l":141.0287603882,"c":147.4952421225,"v":576151.0694880687,"t":1711659600}
{"o":147.4952421225,"h":169.374089967,"l":146.4641201334,"c":150.7090325561,"v":451362.6339260364,"t":1711663200}
{"o":150.7090325561,"h":151.8362455734,"l":141.2339665569,"c":141.6242798419,"v":493996.7089723542,"t":1711666800}
{"o":141.6242798419,"h":141.6798487641,"l":125.3985699222,"c":131.7833941691,"v":446949.4197318056,"t":1711670400}
{"o":131.7833941691,"h":136.4723884784,"l":128.2450858049,"c":133.3905217018,"v":495941.8148154986,"t":1711674000}
{"o":133.3905217018,"h":138.3601915003,"l":117.4911465303,"c":122.3301160643,"v":507326.9627688175,"t":1711677600}
{"o":122.3301160643,"h":130.1843693699,"l":121.4620648417,"c":128.7969520962,"v":466443.8620010193,"t":1711681200}
{"o":128.7969520962,"h":129.3117327391,"l":108.5554131048,"c":119.6109858638,"v":435310.4577569775,"t":1711684800}
{"o":119.6109858638,"h":123.5380197909,"l":108.6177751217,"c":122.1612690388,"v":462952.9531815926,"t":1711688400}
{"o":122.1612690388,"h":129.3780923394,"l":120.0092519514,"c":128.9784001003,"v":353687.3951391025,"t":1711692000}
{"o":128.9784001003,"h":145.6933860507,"l":125.2420066616,"c":132.3031988096,"v":409293.42825727,"t":1711695600}
{"o":132.3031988096,"h":138.3276059786,"l":132.089017216,"c":134.425432641,"v":351922.6621630636,"t":1711699200}
{"o":134.425432641,"h":140.869899895,"l":132.888665139,"c":139.041214549,"v":357814.3850476666,"t":1711702800}
{"o":139.041214549,"h":141.3441900652,"l":130.3019473843,"c":138.5236710617,"v":360892.3266623789,"t":1711706400}
{"o":138.5236710617,"h":139.2369503607,"l":135.1429081299,"c":135.6864861027,"v":356535.5957225305,"t":1711710000}
{"o":135.6864861027,"h":148.8353876143,"l":134.7839398929,"c":138.5060490983,"v":406351.1033128157,"t":1711713600}
{"o":138.5060490983,"h":142.1000270531,"l":131.7662286736,"c":133.8307129542,"v":498725.3777117218,"t":1711717200}
{"o":133.8307129542,"h":141.1600865441,"l":129.3662987202,"c":133.6037881494,"v":584092.3150955115,"t":1711720800}
{"o":133.6037881494,"h":139.7248639287,"l":130.6608339221,"c":136.2570750157,"v":682041.9932362582,"t":1711724400}
{"o":136.2570750157,"h":140.6156293614,"l":136.0613977585,"c":137.1016753688,"v":597174.6123920849,"t":1711728000}
{"o":137.1016753688,"h":138.7771462409,"l":133.2294758993,"c":134.3175067415,"v":671476.6153918322,"t":1711731600}
{"o":134.3175067415,"h":137.9358843731,"l":132.3927286924,"c":137.7486586809,"v":607634.9904592095,"t":1711735200}
{"o":137.7486586809,"h":140.7685789688,"l":137.1657351921,"c":140.7136187614,"v":630458.2799873208,"t":1711738800}
{"o":140.7136187614,"h":143.838216932,"l":135.6812804123,"c":143.6240326319,"v":618584.9738531271,"t":1711742400}
{"o":143.6240326319,"h":143.8462389114,"l":130.2820035686,"c":131.1252206982,"v":644672.5058409896,"t":1711746000}
{"o":131.1252206982,"h":140.0389679537,"l":130.9334680832,"c":139.8114923044,"v":563772.0686795012,"t":1711749600}
{"o":139.8114923044,"h":140.5447637072,"l":135.1814241081,"c":139.0725060953,"v":631670.7039474623,"t":1711753200}
{"o":139.0725060953,"h":142.1475378868,"l":135.6864029844,"c":141.9054800068,"v":649896.0617163791,"t":1711756800}
{"o":141.9054800068,"h":148.2736717165,"l":138.1987332881,"c":146.5263727438,"v":634082.0554284863,"t":1711760400}
{"o":146.5263727438,"h":147.1436801031,"l":142.8367528911,"c":143.6875672892,"v":533113.0774373703,"t":1711764000}
{"o":143.6875672892,"h":148.7872080418,"l":140.5694773104,"c":144.6519239109,"v":536390.2790798545,"t":1711767600}
{"o":144.6519239109,"h":154.7602721783,"l":144.5135368284,"c":154.675923489,"v":779021.7793808667,"t":1711771200}
{"o":154.675923489,"h":160.3127174318,"l":151.4828017931,"c":153.615145947,"v":733349.6627896441,"t":1711774800}
{"o":153.615145947,"h":155.8990983553,"l":149.2624672204,"c":154.3050170189,"v":744917.8899358142,"t":1711778400}
{"o":154.3050170189,"h":155.0066905189,"l":152.5453633288,"c":152.7531979251,"v":730758.3029392186,"t":1711782000}
{"o":152.7531979251,"h":155.8910801181,"l":149.9750218175,"c":154.2810606843,"v":682327.0811668308,"t":1711785600}
{"o":154.2810606843,"h":156.0055457545,"l":150.6003319681,"c":151.8893323021,"v":558663.0223087221,"t":1711789200}
{"o":151.8893323021,"h":153.4626962238,"l":149.7590066037,"c":150.2272735249,"v":475890.8010013656,"t":1711792800}
{"o":150.2272735249,"h":152.3178386302,"l":150.2272735249,"c":151.686785393,"v":488916.9027649061,"t":1711796400}
{"o":151.686785393,"h":155.7720149434,"l":150.8141328917,"c":155.3295871391,"v":498413.4697176522,"t":1711800000}
{"o":155.3295871391,"h":163.1831848676,"l":152.0471172741,"c":156.9834250415,"v":533337.2705417044,"t":1711803600}
{"o":156.9834250415,"h":157.3939993807,"l":150.9365400586,"c":151.7854864463,"v":569813.8056161746,"t":1711807200}
{"o":151.7854864463,"h":156.7177503828,"l":151.3577722228,"c":153.3320679547,"v":678558.3567413904,"t":1711810800}
{"o":153.3320679547,"h":156.7533007057,"l":144.6615315227,"c":146.1680499836,"v":733675.3604147336,"t":1711814400}
{"o":146.1680499836,"h":149.7226342644,"l":145.2857273521,"c":146.0912566916,"v":532634.5898639301,"t":1711818000}
{"o":146.0912566916,"h":146.6402809911,"l":140.8423034144,"c":140.9335662165,"v":485741.2132579964,"t":1711821600}
{"o":140.9335662165,"h":143.1156922916,"l":135.165641882,"c":136.5936707303,"v":574035.972043477,"t":1711825200}
{"o":136.5936707303,"h":141.0292899438,"l":134.2061721928,"c":140.3832864174,"v":430854.2580915273,"t":1711828800}
{"o":140.3832864174,"h":141.737224789,"l":136.8601691264,"c":138.2719142264,"v":397780.620733596,"t":1711832400}
{"o":138.2719142264,"h":147.5510797698,"l":137.4017723848,"c":144.2226304825,"v":460261.0113453118,"t":1711836000}
{"o":144.2226304825,"h":154.6207377055,"l":142.1010408175,"c":148.2876532116,"v":501265.1853030321,"t":1711839600}
{"o":148.2876532116,"h":152.9577614007,"l":130.3523748386,"c":131.3851841232,"v":536660.428084523,"t":1711843200}
{"o":131.3851841232,"h":139.756655436,"l":121.2407119679,"c":134.6983716194,"v":531878.6465764679,"t":1711846800}
{"o":134.6983716194,"h":134.9776136313,"l":127.956898364,"c":131.9410002105,"v":548203.4525183358,"t":1711850400}
{"o":131.9410002105,"h":132.7438410928,"l":116.3455751657,"c":128.4871512177,"v":494455.1013991081,"t":1711854000}
{"o":128.4871512177,"h":132.7202061725,"l":125.3095005249,"c":129.8841113964,"v":376372.1931633227,"t":1711857600}
{"o":129.8841113964,"h":134.9180984461,"l":128.1528165877,"c":132.0065562981,"v":378071.3370110907,"t":1711861200}
{"o":132.0065562981,"h":136.3754746019,"l":130.8277845785,"c":132.4419936293,"v":373035.1923817963,"t":1711864800}
{"o":132.4419936293,"h":133.9415124506,"l":130.6970104188,"c":132.0000165729,"v":374269.6918632304,"t":1711868400}
{"o":132.0000165729,"h":137.9346090856,"l":131.493936147,"c":137.7369718526,"v":462411.2547512687,"t":1711872000}
{"o":137.7369718526,"h":138.912383189,"l":136.7016709235,"c":138.5128494846,"v":490458.0818279352,"t":1711875600}
{"o":138.5128494846,"h":139.9524016346,"l":133.2186971197,"c":136.9363426049,"v":413558.4160573506,"t":1711879200}
{"o":136.9363426049,"h":144.7235607619,"l":136.489989379,"c":138.0408016147,"v":366357.8131434062,"t":1711882800}
{"o":138.0408016147,"h":138.9949040239,"l":136.7719733554,"c":137.3422971451,"v":384946.9722490637,"t":1711886400}
{"o":137.3422971451,"h":138.3741513106,"l":135.8648533671,"c":136.8604037184,"v":500012.2847363994,"t":1711890000}
{"o":136.8604037184,"h":137.8643822197,"l":124.9662135436,"c":137.1512076097,"v":484596.5660744924,"t":1711893600}
{"o":137.1512076097,"h":140.6422298898,"l":135.4848050164,"c":135.5820960388,"v":513732.8090508675,"t":1711897200}
{"o":135.5820960388,"h":140.0418398397,"l":135.3179209488,"c":139.7363161365,"v":511793.1016651909,"t":1711900800}
{"o":139.7363161365,"h":140.8810573336,"l":139.3294517572,"c":140.6129177498,"v":514315.4525762796,"t":1711904400}
{"o":140.6129177498,"h":143.7396468916,"l":137.0829891206,"c":142.9625040367,"v":535381.0856923526,"t":1711908000}
{"o":142.9625040367,"h":148.6855835994,"l":142.5971227282,"c":147.6253109898,"v":625682.4684587063,"t":1711911600}
{"o":147.6253109898,"h":148.8391651413,"l":144.8754226942,"c":145.5645351396,"v":520101.6161588357,"t":1711915200}
{"o":145.5645351396,"h":146.3422133036,"l":141.6659610248,"c":146.093923456,"v":541950.1439051076,"t":1711918800}
{"o":146.093923456,"h":147.2153273211,"l":142.2360777533,"c":144.1136764341,"v":563996.8691336775,"t":1711922400}
{"o":144.1136764341,"h":148.2641398708,"l":141.1891064397,"c":147.3013027858,"v":665198.7212063173,"t":1711926000}
{"o":147.3013027858,"h":155.2594572607,"l":142.7976030973,"c":143.6358557384,"v":659809.285582968,"t":1711929600}
{"o":143.6358557384,"h":146.293565354,"l":139.860319386,"c":143.1021143536,"v":683458.2659706465,"t":1711933200}
{"o":143.1021143536,"h":148.6661605368,"l":141.8596190111,"c":144.1933858874,"v":602799.1477044069,"t":1711936800}
{"o":144.1933858874,"h":148.9210207726,"l":141.1877154263,"c":146.2738108951,"v":635804.2229976046,"t":1711940400}
{"o":146.2738108951,"h":150.2184552445,"l":142.774825672,"c":146.827938028,"v":627463.2007594107,"t":1711944000}
{"o":146.827938028,"h":155.9659207198,"l":141.3545977113,"c":150.4639580359,"v":1033054.0400529092,"t":1711947600}
{"o":150.4639580359,"h":153.9882081475,"l":146.7233168724,"c":149.6685757502,"v":826701.8437735512,"t":1711951200}
{"o":149.6685757502,"h":150.9558362468,"l":149.3010011379,"c":149.5183801466,"v":525616.2719797484,"t":1711954800}
{"o":149.5183801466,"h":163.8879268568,"l":145.1402677061,"c":148.244757142,"v":610469.7508456717,"t":1711958400}
{"o":148.244757142,"h":150.7555741985,"l":148.1565509088,"c":149.7803626068,"v":435340.1057635996,"t":1711962000}
{"o":149.7803626068,"h":152.9696470913,"l":148.2600958842,"c":152.035423244,"v":429089.505620726,"t":1711965600}
{"o":152.035423244,"h":152.872664233,"l":151.0041468427,"c":151.1055025072,"v":434059.6719671161,"t":1711969200}
{"o":151.1055025072,"h":154.7053450095,"l":148.6218574692,"c":150.35096956,"v":483267.1272320381,"t":1711972800}
{"o":150.35096956,"h":155.0515953264,"l":139.0600554826,"c":140.3647875147,"v":610441.9280418333,"t":1711976400}
{"o":140.3647875147,"h":157.2524838338,"l":135.8784598434,"c":152.2993508865,"v":861158.5225429549,"t":1711980000}
{"o":152.2993508865,"h":162.6960732505,"l":144.5307581684,"c":145.3982244595,"v":944537.9134976279,"t":1711983600}
{"o":145.3982244595,"h":158.7975351556,"l":143.3920702254,"c":153.0332494002,"v":716766.9299014336,"t":1711987200}
{"o":153.0332494002,"h":153.742703558,"l":143.92946119,"c":145.7135269413,"v":552535.1017297786,"t":1711990800}
{"o":145.7135269413,"h":151.0278775716,"l":143.6810660369,"c":149.4141803362,"v":615927.0925902927,"t":1711994400}
{"o":149.4141803362,"h":152.5276581241,"l":143.6464936518,"c":149.7150874914,"v":565248.6831439668,"t":1711998000}
{"o":149.7150874914,"h":150.5114084697,"l":144.0060901978,"c":148.9179434713,"v":525307.6958228272,"t":1712001600}
{"o":148.9179434713,"h":149.686535815,"l":147.9395052097,"c":148.7598951836,"v":445290.5592555344,"t":1712005200}
{"o":148.7598951836,"h":149.4776483443,"l":146.3770669979,"c":147.4763338145,"v":511870.0913031733,"t":1712008800}
{"o":147.4763338145,"h":148.1984284224,"l":145.8983682916,"c":145.9379243694,"v":492025.2661315472,"t":1712012400}
{"o":145.9379243694,"h":151.0683711826,"l":143.0388876909,"c":146.9312841875,"v":628294.6785569793,"t":1712016000}
{"o":146.9312841875,"h":154.2363948358,"l":146.4758802134,"c":152.1062597917,"v":515884.5692387876,"t":1712019600}
{"o":152.1062597917,"h":159.7507291191,"l":145.48989622,"c":149.3056149226,"v":1120510.9311404836,"t":1712023200}
{"o":149.3056149226,"h":152.6205744628,"l":147.3131670948,"c":150.2888602376,"v":841080.5525450177,"t":1712026800}
{"o":150.2888602376,"h":151.192653615,"l":144.7368648391,"c":150.0109081815,"v":649998.7862986173,"t":1712030400}
{"o":150.0109081815,"h":154.5611606314,"l":145.647294714,"c":154.4469795827,"v":651202.4701136549,"t":1712034000}
{"o":154.4469795827,"h":156.9942934505,"l":153.6120147436,"c":156.2862505318,"v":647768.1874755371,"t":1712037600}
{"o":156.2862505318,"h":166.4274965245,"l":147.405822853,"c":151.9338778561,"v":495545.2455853969,"t":1712041200}
{"o":151.9338778561,"h":154.6287521532,"l":149.7119730977,"c":152.3697393259,"v":468450.1000772545,"t":1712044800}
{"o":152.3697393259,"h":156.7874576232,"l":151.1580781325,"c":156.1266794588,"v":600696.9440881163,"t":1712048400}
{"o":156.1266794588,"h":157.9942299626,"l":153.8109267725,"c":156.474115608,"v":458000.5133048296,"t":1712052000}
{"o":156.474115608,"h":158.7463388651,"l":153.315037021,"c":155.8046567333,"v":548194.3382071574,"t":1712055600}
{"o":155.8046567333,"h":159.5361494499,"l":153.181165693,"c":153.7744647403,"v":528595.1806525829,"t":1712059200}
{"o":153.7744647403,"h":154.5014852944,"l":151.0318798919,"c":153.3327162559,"v":716242.0435971136,"t":1712062800}
{"o":153.3327162559,"h":164.9453814614,"l":152.6612284622,"c":156.232866654,"v":675802.4004019846,"t":1712066400}
{"o":156.232866654,"h":159.9335369584,"l":151.1538634981,"c":155.7530217233,"v":721565.331263011,"t":1712070000}
{"o":155.7530217233,"h":178.3670257929,"l":154.7247279617,"c":162.2265017283,"v":986624.358725987,"t":1712073600}
{"o":162.2265017283,"h":164.0909155654,"l":159.6124681979,"c":162.9213389755,"v":706831.9398622251,"t":1712077200}
{"o":162.9213389755,"h":165.4777087259,"l":160.7648560747,"c":164.0327441941,"v":627785.9244072411,"t":1712080800}
{"o":164.0327441941,"h":165.6895664311,"l":162.3721002664,"c":163.8010314396,"v":580819.990321463,"t":1712084400}
{"o":163.8010314396,"h":166.3338071865,"l":159.3699209202,"c":164.8605751141,"v":651254.0728505891,"t":1712088000}
{"o":164.8605751141,"h":167.1635151441,"l":159.3524610636,"c":165.7904895047,"v":630846.0775849565,"t":1712091600}
{"o":165.7904895047,"h":167.4141421594,"l":160.9397581928,"c":166.3707077847,"v":471616.1100878541,"t":1712095200}
{"o":166.3707077847,"h":167.6300020954,"l":157.652374846,"c":159.9500862554,"v":487659.1244633506,"t":1712098800}
{"o":159.9500862554,"h":171.0754128389,"l":150.3010627415,"c":159.7371859875,"v":736477.1169741516,"t":1712102400}
{"o":159.7371859875,"h":178.7620937375,"l":154.3975175644,"c":163.622837409,"v":642361.9373044807,"t":1712106000}
{"o":163.622837409,"h":164.6995216298,"l":154.2457647281,"c":155.9563202324,"v":528595.4932049321,"t":1712109600}
{"o":155.9563202324,"h":159.6039205484,"l":143.7738590596,"c":159.0563883673,"v":480156.9133887268,"t":1712113200}
{"o":159.0563883673,"h":159.7490801809,"l":157.8335248206,"c":158.6845239845,"v":562255.1995955671,"t":1712116800}
{"o":158.6845239845,"h":171.3007212596,"l":157.6203577489,"c":163.3097400869,"v":479814.680691823,"t":1712120400}
{"o":163.3097400869,"h":166.1905998374,"l":159.2277165902,"c":164.948754243,"v":483862.0798792936,"t":1712124000}
{"o":164.948754243,"h":167.0829314816,"l":161.0757491617,"c":162.7818405892,"v":368218.9190414741,"t":1712127600}
{"o":162.7818405892,"h":168.6452094827,"l":159.4487807368,"c":161.6755759087,"v":428141.5365443233,"t":1712131200}
{"o":161.6755759087,"h":165.0373759482,"l":160.4343214317,"c":163.9564665057,"v":393732.4907310691,"t":1712134800}
{"o":163.9564665057,"h":185.2455288997,"l":161.3297464037,"c":162.5318175652,"v":395340.7422968526,"t":1712138400}
{"o":162.5318175652,"h":162.87292428,"l":160.6245905346,"c":161.9165290061,"v":662062.3039502153,"t":1712142000}
{"o":161.9165290061,"h":162.9767079745,"l":160.9446190734,"c":162.1029817703,"v":742657.0114267241,"t":1712145600}
{"o":162.1029817703,"h":163.259218361,"l":160.796342472,"c":161.2415676796,"v":703563.7241250252,"t":1712149200}
{"o":161.2415676796,"h":165.2678500094,"l":159.1028584587,"c":162.2215596656,"v":700739.6227908779,"t":1712152800}
{"o":162.2215596656,"h":162.5365269673,"l":159.7877934173,"c":160.9701755506,"v":614576.7983068342,"t":1712156400}
{"o":160.9701755506,"h":163.0797588886,"l":154.2012940489,"c":157.8174461128,"v":692118.3544162686,"t":1712160000}
{"o":157.8174461128,"h":160.2775968717,"l":156.0508888424,"c":158.3166177931,"v":683747.1047137529,"t":1712163600}
{"o":158.3166177931,"h":164.7168478661,"l":155.3043822656,"c":161.1537914865,"v":595227.6665091998,"t":1712167200}
{"o":161.1537914865,"h":161.573637319,"l":157.0612265482,"c":160.5403568256,"v":487514.8667188497,"t":1712170800}
{"o":160.5403568256,"h":161.984862109,"l":154.343701738,"c":155.055390181,"v":610461.5907008415,"t":1712174400}
{"o":155.055390181,"h":163.8176514519,"l":150.9312775615,"c":154.0215728308,"v":606741.2792568712,"t":1712178000}
{"o":154.0215728308,"h":155.149956621,"l":152.0381409342,"c":153.4725101003,"v":486803.7557176527,"t":1712181600}
{"o":153.4725101003,"h":157.2066523219,"l":150.8784571825,"c":155.6425721097,"v":417031.7013371204,"t":1712185200}
{"o":155.6425721097,"h":157.6810272153,"l":155.2076536222,"c":157.0900071893,"v":482196.7974269486,"t":1712188800}
{"o":157.0900071893,"h":157.1383992131,"l":155.0737792376,"c":156.2652287822,"v":464599.9934407229,"t":1712192400}
{"o":156.2652287822,"h":156.5008277841,"l":153.4763760786,"c":154.3151695138,"v":586674.4718597378,"t":1712196000}
{"o":154.3151695138,"h":155.0750000844,"l":152.0048891415,"c":152.7172092624,"v":564472.9572496719,"t":1712199600}
{"o":152.7172092624,"h":153.6091711476,"l":150.2943068014,"c":153.313651316,"v":547178.134416324,"t":1712203200}
{"o":153.313651316,"h":160.4595615774,"l":152.844870554,"c":159.879195525,"v":451572.191451756,"t":1712206800}
{"o":159.879195525,"h":164.389157133,"l":159.3802076606,"c":160.7243640257,"v":318000.8344923231,"t":1712210400}
{"o":160.7243640257,"h":165.4713539754,"l":157.9315942379,"c":159.6276878274,"v":308103.2672731545,"t":1712214000}
{"o":159.6276878274,"h":165.1756916466,"l":158.9815468268,"c":163.4535966546,"v":319884.7018131696,"t":1712217600}
{"o":163.4535966546,"h":164.8840022047,"l":158.6367360615,"c":160.2495026517,"v":355999.3202354605,"t":1712221200}
{"o":160.2495026517,"h":161.1691175424,"l":159.6279064094,"c":160.4343900377,"v":323266.0483324282,"t":1712224800}
{"o":160.4343900377,"h":167.2246516124,"l":159.5365442868,"c":163.0847476523,"v":347229.392501147,"t":1712228400}
{"o":163.0847476523,"h":164.8350111085,"l":160.7645717609,"c":161.1304119258,"v":600925.3038919743,"t":1712232000}
{"o":161.1304119258,"h":167.4500235121,"l":160.6963362206,"c":164.4805157956,"v":895990.315140921,"t":1712235600}
{"o":164.4805157956,"h":209.2320898217,"l":157.7722683152,"c":165.8305082073,"v":555039.590056185,"t":1712239200}
{"o":165.8305082073,"h":166.3496015323,"l":159.9742586117,"c":160.4644870584,"v":501116.0476026494,"t":1712242800}
{"o":160.4644870584,"h":161.7593154997,"l":160.2676227489,"c":160.8530177092,"v":421068.5755485399,"t":1712246400}
{"o":160.8530177092,"h":167.156942087,"l":155.3328736785,"c":159.8973315646,"v":500637.3004927108,"t":1712250000}
{"o":159.8973315646,"h":161.1870949578,"l":151.5399724838,"c":151.88848733,"v":695609.5278781141,"t":1712253600}
{"o":151.88848733,"h":157.975468035,"l":148.6656043309,"c":156.6543793754,"v":515930.9626756439,"t":1712257200}
{"o":156.6543793754,"h":156.8581447382,"l":147.861435355,"c":149.3456849771,"v":693514.2684575556,"t":1712260800}
{"o":149.3456849771,"h":154.6124194119,"l":147.0216773591,"c":150.6260158577,"v":545432.5679701378,"t":1712264400}
{"o":150.6260158577,"h":178.3822039861,"l":144.4953498367,"c":153.9124632756,"v":408231.6176703646,"t":1712268000}
{"o":153.9124632756,"h":157.6934760922,"l":143.8637387488,"c":153.3095943819,"v":366758.5716477447,"t":1712271600}
{"o":153.3095943819,"h":157.2953310636,"l":151.418488413,"c":153.1277187319,"v":388243.258357385,"t":1712275200}
{"o":153.1277187319,"h":155.2891481767,"l":147.5464431662,"c":150.8220311346,"v":473882.6518585252,"t":1712278800}
{"o":150.8220311346,"h":151.175956123,"l":146.6769070535,"c":147.23378986,"v":538312.9597517985,"t":1712282400}
{"o":147.23378986,"h":151.1765690652,"l":139.6089676481,"c":149.4489923343,"v":366186.1363355089,"t":1712286000}
{"o":149.4489923343,"h":155.7340836532,"l":145.8341372508,"c":152.2185092193,"v":390166.3965373354,"t":1712289600}
{"o":152.2185092193,"h":157.7139119912,"l":148.8570648613,"c":154.3744365574,"v":566673.9800196788,"t":1712293200}
{"o":154.3744365574,"h":157.9087953438,"l":151.8266856314,"c":153.4308502615,"v":378861.7247399869,"t":1712296800}
{"o":153.4308502615,"h":158.3961105066,"l":150.7408767222,"c":156.7761371403,"v":328399.6906478259,"t":1712300400}
{"o":156.7761371403,"h":159.464053234,"l":149.5400418741,"c":153.6836310841,"v":365938.2249895174,"t":1712304000}
{"o":153.6836310841,"h":154.2107121049,"l":149.4283948623,"c":150.8646956309,"v":446534.2474635507,"t":1712307600}
{"o":150.8646956309,"h":154.6081192405,"l":148.5446646116,"c":153.63596929,"v":425411.1404703381,"t":1712311200}
{"o":153.63596929,"h":154.2435445725,"l":148.2688452478,"c":148.714701044,"v":389863.3801117365,"t":1712314800}
{"o":148.714701044,"h":151.6336938999,"l":143.530411359,"c":150.1609690476,"v":585285.2257971405,"t":1712318400}
{"o":150.1609690476,"h":154.7773963706,"l":141.4515583281,"c":148.850974549,"v":595903.8485881521,"t":1712322000}
{"o":148.850974549,"h":154.4106636261,"l":147.6258655721,"c":152.0345437664,"v":565931.0144288943,"t":1712325600}
{"o":152.0345437664,"h":152.9685270997,"l":148.7859438247,"c":152.1468356526,"v":482869.7099390099,"t":1712329200}
{"o":152.1468356526,"h":152.6665657215,"l":149.2704359309,"c":150.6517867043,"v":420579.6904725811,"t":1712332800}
{"o":150.6517867043,"h":156.5547405753,"l":148.2051515272,"c":153.2970966763,"v":375898.5659888697,"t":1712336400}
{"o":153.2970966763,"h":154.7951820057,"l":152.5726933191,"c":154.6304279067,"v":390341.6990891648,"t":1712340000}
{"o":154.6304279067,"h":156.6039254478,"l":153.9429653001,"c":155.375441295,"v":432325.5412892138,"t":1712343600}
{"o":155.375441295,"h":156.6171636902,"l":154.9848952611,"c":155.6815052115,"v":503460.6110724628,"t":1712347200}
{"o":155.6815052115,"h":157.3615184292,"l":154.970671054,"c":154.9861992414,"v":395190.1495829082,"t":1712350800}
{"o":154.9861992414,"h":155.6241329058,"l":152.9026130379,"c":153.1267653295,"v":313285.1839455844,"t":1712354400}
{"o":153.1267653295,"h":154.1948108281,"l":152.8313853362,"c":153.0608279315,"v":277604.2789149527,"t":1712358000}
{"o":153.0608279315,"h":154.9940848027,"l":152.3170880111,"c":153.8806855385,"v":376962.9474839777,"t":1712361600}
{"o":153.8806855385,"h":154.898019053,"l":153.1155258968,"c":153.3980434616,"v":297057.6319243374,"t":1712365200}
{"o":153.3980434616,"h":154.0228058329,"l":152.250775592,"c":152.5817783958,"v":286018.3976951393,"t":1712368800}
{"o":152.5817783958,"h":154.8604934679,"l":139.7578075135,"c":147.5350523621,"v":275813.2601684953,"t":1712372400}
{"o":147.5350523621,"h":151.3896595389,"l":146.6639603339,"c":148.6408792777,"v":271594.9667716049,"t":1712376000}
{"o":148.6408792777,"h":160.4985234129,"l":148.1776177963,"c":153.3577038664,"v":355455.5511410601,"t":1712379600}
{"o":153.3577038664,"h":153.9587634418,"l":147.5549524497,"c":149.3289668642,"v":303829.4996185338,"t":1712383200}
{"o":149.3289668642,"h":154.0741013413,"l":144.1932051546,"c":145.0079519149,"v":282137.4049328621,"t":1712386800}
{"o":145.0079519149,"h":149.5973844265,"l":141.3243555102,"c":148.0251740894,"v":286174.8602497029,"t":1712390400}
{"o":148.0251740894,"h":148.5607533881,"l":138.1678876117,"c":144.7702749295,"v":288623.1460665449,"t":1712394000}
{"o":144.7702749295,"h":146.3803492288,"l":142.8445286547,"c":143.4817034151,"v":240738.719090092,"t":1712397600}
{"o":143.4817034151,"h":143.9342950669,"l":142.3770347942,"c":142.7925813398,"v":222830.1285795437,"t":1712401200}
{"o":142.7925813398,"h":143.3379899819,"l":141.7344876234,"c":142.3529888759,"v":243586.2000824691,"t":1712404800}
{"o":142.3529888759,"h":148.6350860156,"l":140.3205025796,"c":145.51278331,"v":225867.17891166,"t":1712408400}
{"o":145.51278331,"h":147.094542674,"l":144.8025672147,"c":146.4075833784,"v":243647.3031735198,"t":1712412000}
{"o":146.4075833784,"h":149.2784245062,"l":141.4892560837,"c":143.278918225,"v":313820.6450635003,"t":1712415600}
{"o":143.278918225,"h":149.7657322626,"l":142.8998819178,"c":148.6513072401,"v":444284.3669711064,"t":1712419200}
{"o":148.6513072401,"h":149.2760231795,"l":144.584684932,"c":146.2176548442,"v":349988.1989165772,"t":1712422800}
{"o":146.2176548442,"h":146.7700991003,"l":145.189344672,"c":145.9941549452,"v":294259.4017274331,"t":1712426400}
{"o":145.9941549452,"h":146.6222997024,"l":145.6936618835,"c":146.2112695185,"v":278548.3612084679,"t":1712430000}
{"o":146.2112695185,"h":146.7990778734,"l":145.6920527512,"c":146.6255793973,"v":304831.2210188123,"t":1712433600}
{"o":146.6255793973,"h":150.5110774735,"l":145.5350325594,"c":149.7833421865,"v":320610.6222952188,"t":1712437200}
{"o":149.7833421865,"h":150.9394414679,"l":144.9015033629,"c":146.287590038,"v":425909.9198586494,"t":1712440800}
{"o":146.287590038,"h":147.6268293591,"l":144.1620348576,"c":144.4861380459,"v":472917.8147868604,"t":1712444400}
{"o":144.4861380459,"h":145.9594508276,"l":140.9496243635,"c":143.0413748714,"v":303440.198714212,"t":1712448000}
{"o":143.0413748714,"h":146.681627222,"l":142.2314718359,"c":146.1203934889,"v":418389.7510864414,"t":1712451600}
{"o":146.1203934889,"h":146.8762893294,"l":144.6401361988,"c":145.0041365583,"v":378679.8504675934,"t":1712455200}
{"o":145.0041365583,"h":149.5656830579,"l":144.5875037992,"c":148.1331958656,"v":368762.7480039085,"t":1712458800}
{"o":148.1331958656,"h":151.372001591,"l":147.546769618,"c":149.3069723348,"v":343145.9367356999,"t":1712462400}
{"o":149.3069723348,"h":154.6166588534,"l":148.8897701076,"c":152.4317725441,"v":276693.7894399663,"t":1712466000}
{"o":152.4317725441,"h":163.989642401,"l":150.6735401178,"c":153.5667332191,"v":360398.7040375868,"t":1712469600}
{"o":153.5667332191,"h":154.0971774212,"l":143.3260152301,"c":146.162916612,"v":282719.1749882387,"t":1712473200}
{"o":146.162916612,"h":147.0883730897,"l":145.8002628856,"c":146.4504023076,"v":271471.4755826058,"t":1712476800}
{"o":146.4504023076,"h":147.8136426025,"l":141.4970426526,"c":142.2028144612,"v":244824.6544298154,"t":1712480400}
{"o":142.2028144612,"h":143.1965770193,"l":141.6684713074,"c":143.0565315503,"v":230318.6805231222,"t":1712484000}
{"o":143.0565315503,"h":144.8165148939,"l":142.4236282823,"c":144.4423105558,"v":226994.9803700001,"t":1712487600}
{"o":144.4423105558,"h":146.5206290503,"l":143.4112396119,"c":146.0841788809,"v":216695.2012186792,"t":1712491200}
{"o":146.0841788809,"h":149.7243076263,"l":140.9039979507,"c":141.6157587934,"v":323754.3138121317,"t":1712494800}
{"o":141.6157587934,"h":146.5530376644,"l":140.7645942156,"c":143.8925993005,"v":269527.5689243746,"t":1712498400}
{"o":143.8925993005,"h":144.8237069619,"l":142.1426869102,"c":142.2257057621,"v":319732.9667653239,"t":1712502000}
{"o":142.2257057621,"h":144.57206306,"l":142.1252123225,"c":143.7632042255,"v":376868.981513099,"t":1712505600}
{"o":143.7632042255,"h":144.2617753793,"l":142.0383549275,"c":142.3829637125,"v":350425.7673578372,"t":1712509200}
{"o":142.3829637125,"h":142.8176947509,"l":140.3966024049,"c":141.3449769926,"v":409493.181421171,"t":1712512800}
{"o":141.3449769926,"h":147.6969256809,"l":140.2984208699,"c":146.6498100257,"v":451880.7047173231,"t":1712516400}
{"o":146.6498100257,"h":148.2994033037,"l":145.9713208646,"c":147.6635214264,"v":370218.176719682,"t":1712520000}
{"o":147.6635214264,"h":150.0612824835,"l":144.0622605363,"c":145.4298228575,"v":294932.4315392583,"t":1712523600}
{"o":145.4298228575,"h":148.9230968029,"l":142.9537962481,"c":147.7482399095,"v":290559.4242101269,"t":1712527200}
{"o":147.7482399095,"h":149.1053371001,"l":144.7371266685,"c":145.7999043854,"v":261051.9265595026,"t":1712530800}
{"o":145.7999043854,"h":146.2490343094,"l":142.910068356,"c":144.4590962809,"v":312223.0448874986,"t":1712534400}
{"o":144.4590962809,"h":146.5659666871,"l":143.4987349737,"c":144.7967277451,"v":266238.4338852523,"t":1712538000}
{"o":144.7967277451,"h":145.3633044949,"l":143.936257813,"c":144.2933033414,"v":311795.3857405398,"t":1712541600}
{"o":144.2933033414,"h":144.9364171884,"l":142.2339907288,"c":143.8247369779,"v":324421.6085777877,"t":1712545200}
{"o":143.8247369779,"h":144.6967575072,"l":143.5105896935,"c":143.853171294,"v":301592.1455910362,"t":1712548800}
{"o":143.853171294,"h":144.9516803118,"l":142.7943731559,"c":144.720010094,"v":285558.3844919817,"t":1712552400}
{"o":144.720010094,"h":145.8863033998,"l":143.9775150477,"c":144.5742216832,"v":306331.1450676559,"t":1712556000}
{"o":144.5742216832,"h":150.3061722604,"l":141.6874680946,"c":144.6057995728,"v":471852.0398276009,"t":1712559600}
{"o":144.6057995728,"h":148.1037600091,"l":143.5208827566,"c":146.7758025826,"v":532190.9336457343,"t":1712563200}
{"o":146.7758025826,"h":148.2839896631,"l":140.2501422554,"c":140.6035966975,"v":425671.2802487258,"t":1712566800}
{"o":140.6035966975,"h":141.4927129432,"l":139.709983183,"c":140.7387445437,"v":333450.2316672222,"t":1712570400}
{"o":140.7387445437,"h":144.7444453392,"l":139.6637514071,"c":143.9354558868,"v":283692.4628037331,"t":1712574000}
{"o":143.9354558868,"h":144.8013230525,"l":133.8765027471,"c":140.650740037,"v":326592.6381638771,"t":1712577600}
{"o":140.650740037,"h":151.0846837903,"l":139.461008005,"c":147.4666368339,"v":457885.4607161164,"t":1712581200}
{"o":147.4666368339,"h":160.3574853773,"l":139.7140407181,"c":142.1351817878,"v":372608.206133695,"t":1712584800}
{"o":142.1351817878,"h":145.7791505708,"l":140.1857457565,"c":145.1052757881,"v":592737.524523861,"t":1712588400}
{"o":145.1052757881,"h":150.0785056325,"l":144.6142102452,"c":147.2779226771,"v":569337.1243292686,"t":1712592000}
{"o":147.2779226771,"h":153.1534927526,"l":142.5493207878,"c":143.0378805274,"v":494160.1800535903,"t":1712595600}
{"o":143.0378805274,"h":144.1649535794,"l":142.5590228407,"c":142.6985024723,"v":352965.0782821475,"t":1712599200}
{"o":142.6985024723,"h":143.1744066235,"l":141.5039492471,"c":142.1416688752,"v":392449.2181846958,"t":1712602800}
{"o":142.1416688752,"h":149.3687008052,"l":141.495412174,"c":148.8154490705,"v":349360.9345053649,"t":1712606400}
{"o":148.8154490705,"h":150.6525720057,"l":146.7258579721,"c":148.0399506172,"v":328793.7520238877,"t":1712610000}
{"o":148.0399506172,"h":151.078522472,"l":144.8640095992,"c":146.5152894615,"v":327080.3476036525,"t":1712613600}
{"o":146.5152894615,"h":150.138584664,"l":143.318665347,"c":147.9085229311,"v":398555.4994520341,"t":1712617200}
{"o":147.9085229311,"h":148.2535997392,"l":144.1327652283,"c":145.4389673924,"v":404749.6826202532,"t":1712620800}
{"o":145.4389673924,"h":150.3728885025,"l":133.3546093922,"c":148.6667199155,"v":429728.3614464046,"t":1712624400}
{"o":148.6667199155,"h":149.7200179581,"l":148.1411069957,"c":148.8063227846,"v":354255.8403306752,"t":1712628000}
{"o":148.8063227846,"h":149.3961800461,"l":136.9319530639,"c":138.0776795349,"v":341802.2604274219,"t":1712631600}
{"o":138.0776795349,"h":144.2934902097,"l":136.3497852916,"c":137.1978025267,"v":335123.7954575398,"t":1712635200}
{"o":137.1978025267,"h":140.7026739421,"l":136.8381579861,"c":139.6178743255,"v":289613.9198473616,"t":1712638800}
{"o":139.6178743255,"h":144.6697798766,"l":136.2097103739,"c":137.7140873944,"v":475496.9339505335,"t":1712642400}
{"o":137.7140873944,"h":154.2304616413,"l":136.1229529484,"c":148.4749186118,"v":525861.6809596611,"t":1712646000}
{"o":148.4749186118,"h":159.8790109299,"l":144.4893002529,"c":153.6267597447,"v":494121.2364153977,"t":1712649600}
{"o":153.6267597447,"h":161.5098028515,"l":147.1433078288,"c":153.4810715284,"v":343650.4307138242,"t":1712653200}
{"o":153.4810715284,"h":158.2834863355,"l":150.2921409985,"c":151.3632735145,"v":293987.8209715058,"t":1712656800}
{"o":151.3632735145,"h":156.3897968554,"l":149.7275398366,"c":150.7052731023,"v":289813.2358545386,"t":1712660400}
{"o":150.7052731023,"h":158.7929038038,"l":148.7623026614,"c":151.9260898214,"v":291678.988816784,"t":1712664000}
{"o":151.9260898214,"h":158.4807150509,"l":147.4113227266,"c":154.5001248595,"v":352306.3496480605,"t":1712667600}
{"o":154.5001248595,"h":161.9479411999,"l":146.2539832213,"c":150.9192002437,"v":521445.3610554846,"t":1712671200}
{"o":150.9192002437,"h":151.9703961191,"l":146.492587016,"c":151.5202568882,"v":559515.4228510449,"t":1712674800}
{"o":151.5202568882,"h":153.2636494704,"l":149.73319854,"c":151.6973867358,"v":470987.2621553282,"t":1712678400}
{"o":151.6973867358,"h":154.8933024453,"l":148.3551879364,"c":153.0516292722,"v":446036.9514094198,"t":1712682000}
{"o":153.0516292722,"h":156.1649280439,"l":149.0927051169,"c":149.6418685265,"v":312132.3418188925,"t":1712685600}
{"o":149.6418685265,"h":150.0734319471,"l":142.1332370253,"c":145.3763027835,"v":292822.2486040393,"t":1712689200}
{"o":145.3763027835,"h":151.0951393009,"l":144.8893001975,"c":150.2206528457,"v":226638.6131288732,"t":1712692800}
{"o":150.2206528457,"h":150.6263774574,"l":149.0260699418,"c":149.3850788574,"v":191917.6687086879,"t":1712696400}
{"o":149.3850788574,"h":152.0464300745,"l":148.4583539691,"c":151.1726595188,"v":224170.8353656581,"t":1712700000}
{"o":151.1726595188,"h":151.8416018043,"l":149.3225048055,"c":149.6945739508,"v":249292.013767943,"t":1712703600}
{"o":149.6945739508,"h":150.3339312829,"l":147.268906007,"c":148.2875054119,"v":229413.7480968684,"t":1712707200}
{"o":148.2875054119,"h":153.4671568829,"l":143.9945722362,"c":146.6504823689,"v":278006.0790738173,"t":1712710800}
{"o":146.6504823689,"h":147.507394806,"l":143.7505345039,"c":144.7397262393,"v":335048.1790739372,"t":1712714400}
{"o":144.7397262393,"h":156.6034321793,"l":144.0222929397,"c":153.8972143534,"v":341634.5120074128,"t":1712718000}
{"o":153.8972143534,"h":154.5070914135,"l":148.6221981198,"c":148.8933829891,"v":299945.3008485548,"t":1712721600}
{"o":148.8933829891,"h":152.3568312938,"l":147.558580758,"c":151.7750197114,"v":336058.3256403877,"t":1712725200}
{"o":151.7750197114,"h":153.5903470431,"l":151.6063529094,"c":152.6253284089,"v":210796.1708407369,"t":1712728800}
{"o":152.6253284089,"h":154.7720356519,"l":152.3733172476,"c":153.8389038154,"v":235982.995808423,"t":1712732400}
{"o":153.8389038154,"h":153.9141523959,"l":148.7061641465,"c":148.8769250351,"v":301395.5438732871,"t":1712736000}
{"o":148.8769250351,"h":151.2264472194,"l":147.1983933938,"c":150.3095047065,"v":272407.1505841322,"t":1712739600}
{"o":150.3095047065,"h":150.6524424296,"l":142.8015303042,"c":143.8550083063,"v":304612.2989390066,"t":1712743200}
{"o":143.8550083063,"h":144.6911275836,"l":143.4775678541,"c":144.4491316506,"v":283414.4498060888,"t":1712746800}
{"o":144.4491316506,"h":150.283008146,"l":137.7357596364,"c":144.072419274,"v":692382.2004974621,"t":1712750400}
{"o":144.072419274,"h":182.4549234961,"l":137.6011421486,"c":145.5572398354,"v":478458.4354684574,"t":1712754000}
{"o":145.5572398354,"h":149.2163691522,"l":140.721262992,"c":144.2881203252,"v":511541.4339822218,"t":1712757600}
{"o":144.2881203252,"h":144.6449274309,"l":142.5214460597,"c":143.459314311,"v":370509.2877382616,"t":1712761200}
{"o":143.459314311,"h":147.2151102071,"l":139.3123977788,"c":143.3587671271,"v":449545.7720736461,"t":1712764800}
{"o":143.3587671271,"h":144.6704805344,"l":138.655069446,"c":141.3253448721,"v":419954.7129405387,"t":1712768400}
{"o":141.3253448721,"h":141.4544145654,"l":138.6418590945,"c":139.4019533125,"v":382098.2584312846,"t":1712772000}
{"o":139.4019533125,"h":172.1761141881,"l":113.5583104927,"c":137.532164135,"v":334543.7538616842,"t":1712775600}
{"o":137.532164135,"h":141.025896616,"l":136.3731027169,"c":137.0426889181,"v":313776.4032968649,"t":1712779200}
{"o":137.0426889181,"h":144.3852302089,"l":136.5492266157,"c":143.4120747847,"v":291804.9499901835,"t":1712782800}
{"o":143.4120747847,"h":145.8941047419,"l":138.8721097502,"c":141.2445592075,"v":624009.955681461,"t":1712786400}
{"o":141.2445592075,"h":145.7057751606,"l":140.1395381761,"c":144.3558827636,"v":438106.8202370485,"t":1712790000}
{"o":144.3558827636,"h":147.129064633,"l":140.663596167,"c":145.7819033607,"v":389376.768827321,"t":1712793600}
{"o":145.7819033607,"h":146.1002636509,"l":142.6809826508,"c":142.9462167082,"v":358456.4142150428,"t":1712797200}
{"o":142.9462167082,"h":147.1013798313,"l":142.2048594177,"c":146.6635992621,"v":476514.2793516175,"t":1712800800}
{"o":146.6635992621,"h":147.1055629966,"l":141.9527910045,"c":142.8017450877,"v":375531.9207648841,"t":1712804400}
{"o":142.8017450877,"h":143.863536833,"l":141.8810213774,"c":143.6040515492,"v":385587.1550594167,"t":1712808000}
{"o":143.6040515492,"h":146.186288097,"l":141.4456235714,"c":142.5799724343,"v":436072.0973428082,"t":1712811600}
{"o":142.5799724343,"h":143.568232888,"l":141.1190356297,"c":142.4723008272,"v":380718.1272228521,"t":1712815200}
{"o":142.4723008272,"h":147.5469344094,"l":140.7147319916,"c":146.3523929599,"v":365676.4976524862,"t":1712818800}
{"o":146.3523929599,"h":147.2917386161,"l":143.6644308075,"c":144.1430076678,"v":331675.6993671103,"t":1712822400}
{"o":144.1430076678,"h":144.5260704664,"l":142.5642116587,"c":142.7057775984,"v":282129.1120496548,"t":1712826000}
{"o":142.7057775984,"h":155.6811538486,"l":141.951987387,"c":148.923257239,"v":310414.4793259304,"t":1712829600}
{"o":148.923257239,"h":151.7431334531,"l":146.8100945937,"c":149.6867592338,"v":344951.4964270376,"t":1712833200}
{"o":149.6867592338,"h":151.6468803866,"l":149.1953375268,"c":150.7522182208,"v":399651.4956947253,"t":1712836800}
{"o":150.7522182208,"h":153.9096916374,"l":150.3697806848,"c":151.7715627036,"v":490222.8197790714,"t":1712840400}
{"o":151.7715627036,"h":152.8269057413,"l":148.2968802743,"c":151.1592686214,"v":496689.0654732334,"t":1712844000}
{"o":151.1592686214,"h":152.5579144563,"l":147.0716025059,"c":151.0146304293,"v":515307.8618253566,"t":1712847600}
{"o":151.0146304293,"h":152.9044869849,"l":149.8075550591,"c":151.5002768272,"v":408943.7424155722,"t":1712851200}
{"o":151.5002768272,"h":154.0580352468,"l":148.0159166918,"c":149.073320224,"v":400609.0818474078,"t":1712854800}
{"o":149.073320224,"h":151.397014885,"l":148.1752332794,"c":149.8599670116,"v":465968.0500100791,"t":1712858400}
{"o":149.8599670116,"h":152.4756468887,"l":147.2725089147,"c":151.2450238658,"v":362783.4414221118,"t":1712862000}
{"o":151.2450238658,"h":152.3620851094,"l":146.5533734282,"c":150.82636365,"v":376561.3498534191,"t":1712865600}
{"o":150.82636365,"h":154.6371535754,"l":148.8533116299,"c":149.6475401316,"v":448309.4532641235,"t":1712869200}
{"o":149.6475401316,"h":150.2947022499,"l":148.7533836951,"c":149.482888511,"v":413159.3935150885,"t":1712872800}
{"o":149.482888511,"h":149.7588677086,"l":148.649204171,"c":149.0754446945,"v":400594.0817476851,"t":1712876400}
{"o":149.0754446945,"h":150.2697109985,"l":148.7255633413,"c":149.8854396647,"v":354376.7453438835,"t":1712880000}
{"o":149.8854396647,"h":153.4060050462,"l":147.7562876602,"c":147.9343904996,"v":388517.3877311876,"t":1712883600}
{"o":147.9343904996,"h":154.0108211758,"l":147.583422982,"c":150.7496658087,"v":378936.358440692,"t":1712887200}
{"o":150.7496658087,"h":157.2236328573,"l":150.5174073048,"c":153.7832804632,"v":321275.4947000801,"t":1712890800}
{"o":153.7832804632,"h":155.164474632,"l":152.7819467867,"c":154.3988377025,"v":318128.9549525381,"t":1712894400}
{"o":154.3988377025,"h":155.5207837055,"l":153.6315250122,"c":155.1999120839,"v":376345.204405585,"t":1712898000}
{"o":155.1999120839,"h":157.3381481487,"l":153.310943101,"c":155.8001900971,"v":323824.7842033887,"t":1712901600}
{"o":155.8001900971,"h":156.5710528808,"l":154.4910708758,"c":154.8731960244,"v":282165.2938077822,"t":1712905200}
{"o":154.8731960244,"h":157.6078418797,"l":152.3418388239,"c":153.7383153579,"v":300327.6977764865,"t":1712908800}
{"o":153.7383153579,"h":158.373050489,"l":152.7761105935,"c":153.7564990799,"v":257231.1744530716,"t":1712912400}
{"o":153.7564990799,"h":156.6788108667,"l":152.2595558764,"c":153.1594778734,"v":294259.5982201382,"t":1712916000}
{"o":153.1594778734,"h":154.2166368967,"l":152.5904238292,"c":153.6891405256,"v":308692.4337234065,"t":1712919600}
{"o":153.6891405256,"h":154.06109985,"l":145.1510936448,"c":149.9437153835,"v":394717.3576990932,"t":1712923200}
{"o":149.9437153835,"h":151.2456691526,"l":145.7242139982,"c":149.04676054,"v":681268.8706007948,"t":1712926800}
{"o":149.04676054,"h":150.017742907,"l":147.6231006579,"c":148.7315892665,"v":493891.8433476713,"t":1712930400}
{"o":148.7315892665,"h":159.5406928155,"l":146.8012319035,"c":158.2079286094,"v":458190.7578543812,"t":1712934000}
{"o":158.2079286094,"h":162.9637236712,"l":155.6539814462,"c":161.0381959171,"v":619376.7020968548,"t":1712937600}
{"o":161.0381959171,"h":181.7167551586,"l":154.3154185748,"c":172.8927813467,"v":920698.9368013907,"t":1712941200}
{"o":172.8927813467,"h":201.6558285182,"l":149.1704647229,"c":180.7366390637,"v":1301114.7199368828,"t":1712944800}
{"o":180.7366390637,"h":190.5643767335,"l":169.9132151912,"c":178.3370660131,"v":1018628.8791229588,"t":1712948400}
{"o":178.3370660131,"h":190.8609525596,"l":177.1331806079,"c":183.8709571275,"v":605485.8285987531,"t":1712952000}
{"o":183.8709571275,"h":188.6039397228,"l":159.3227130534,"c":177.4564738007,"v":522027.9152722628,"t":1712955600}
{"o":177.4564738007,"h":178.6866317466,"l":167.9219724813,"c":172.9924427602,"v":551297.6443105165,"t":1712959200}
{"o":172.9924427602,"h":184.061023895,"l":161.5676863698,"c":167.6301958161,"v":469606.0793523626,"t":1712962800}
{"o":167.6301958161,"h":175.4773183207,"l":158.4759617871,"c":168.5363848119,"v":475668.2260048667,"t":1712966400}
{"o":168.5363848119,"h":169.473173128,"l":158.7204909005,"c":163.0737907159,"v":575019.0071738492,"t":1712970000}
{"o":163.0737907159,"h":173.4903645168,"l":159.3327334663,"c":172.9081053698,"v":570252.7681298567,"t":1712973600}
{"o":172.9081053698,"h":178.8760582453,"l":171.993542376,"c":177.2091937442,"v":490911.7390000162,"t":1712977200}
{"o":177.2091937442,"h":180.9192423461,"l":176.521191805,"c":179.3881932799,"v":446100.9719354991,"t":1712980800}
{"o":179.3881932799,"h":187.0658187426,"l":175.328552155,"c":175.6002642976,"v":327235.4108459913,"t":1712984400}
{"o":175.6002642976,"h":180.9881577912,"l":174.5902328966,"c":180.1968283708,"v":300229.986835626,"t":1712988000}
{"o":180.1968283708,"h":180.7468381719,"l":162.258328016,"c":165.151407384,"v":259693.2389070086,"t":1712991600}
{"o":165.151407384,"h":185.3030109197,"l":161.0116035038,"c":164.6008573562,"v":261335.3254184601,"t":1712995200}
{"o":164.6008573562,"h":169.609747022,"l":164.1953233042,"c":169.1915139877,"v":321600.8020972632,"t":1712998800}
{"o":169.1915139877,"h":171.0053618007,"l":168.4458787373,"c":170.6992291027,"v":313275.0101754339,"t":1713002400}
{"o":170.6992291027,"h":172.3086661058,"l":169.5543078126,"c":169.888887471,"v":320142.1527203612,"t":1713006000}
{"o":169.888887471,"h":173.6974734851,"l":168.6162115055,"c":172.7068290523,"v":307590.7931676332,"t":1713009600}
{"o":172.7068290523,"h":174.3134834311,"l":171.0081840728,"c":172.1441455184,"v":322847.8373284125,"t":1713013200}
{"o":172.1441455184,"h":183.9478692016,"l":165.0000382198,"c":180.4242831193,"v":329710.7420481417,"t":1713016800}
{"o":180.4242831193,"h":182.6796635599,"l":174.2805136409,"c":179.2667576459,"v":451645.3748554373,"t":1713020400}
{"o":179.2667576459,"h":180.1858597633,"l":173.2413906481,"c":174.7456070801,"v":505745.8500975942,"t":1713024000}
{"o":174.7456070801,"h":184.9043439954,"l":162.9290643739,"c":176.6870043571,"v":1035497.6045561398,"t":1713027600}
{"o":176.6870043571,"h":183.7394820208,"l":168.0563854001,"c":182.2239838255,"v":690845.9478574046,"t":1713031200}
{"o":182.2239838255,"h":199.81648671,"l":162.3903192516,"c":185.0661327378,"v":695156.3008874955,"t":1713034800}
{"o":185.0661327378,"h":261.6370300999,"l":159.23185727,"c":206.6701225483,"v":2045557.5223201418,"t":1713038400}
{"o":206.6701225483,"h":280.1152819649,"l":195.7590977665,"c":233.257389035,"v":1377346.1699867893,"t":1713042000}
{"o":233.257389035,"h":251.3033859191,"l":194.1057655905,"c":217.2071431288,"v":1454908.3982093148,"t":1713045600}
{"o":217.2071431288,"h":218.5551088978,"l":199.6409693534,"c":204.5873155555,"v":1094016.6739870701,"t":1713049200}
{"o":204.5873155555,"h":230.8037129783,"l":197.6718359604,"c":202.7798185261,"v":820917.2660027619,"t":1713052800}
{"o":202.7798185261,"h":217.6796701517,"l":197.7565589826,"c":215.2387988002,"v":506771.7284363848,"t":1713056400}
{"o":215.2387988002,"h":216.6943644773,"l":206.5467378541,"c":206.8651290774,"v":482946.3484716521,"t":1713060000}
{"o":206.8651290774,"h":232.8989621043,"l":191.7320234487,"c":205.6672319078,"v":525794.7847626437,"t":1713063600}
{"o":205.6672319078,"h":215.6507062749,"l":189.6839688342,"c":200.2965138359,"v":546854.108022369,"t":1713067200}
{"o":200.2965138359,"h":205.3684070509,"l":199.3356411622,"c":203.6985003967,"v":569586.6546318701,"t":1713070800}
{"o":203.6985003967,"h":206.9264588201,"l":200.6880954578,"c":204.3809284028,"v":469050.9864306284,"t":1713074400}
{"o":204.3809284028,"h":206.5148015011,"l":191.7416508918,"c":201.4625561298,"v":379801.3202075419,"t":1713078000}
{"o":201.4625561298,"h":203.5916294578,"l":199.4145140384,"c":200.2101600268,"v":424135.495332757,"t":1713081600}
{"o":200.2101600268,"h":210.4173279668,"l":196.5922811517,"c":206.1898919762,"v":408911.0851353324,"t":1713085200}
{"o":206.1898919762,"h":209.6058693247,"l":200.7911385076,"c":202.2806240506,"v":449452.1909573888,"t":1713088800}
{"o":202.2806240506,"h":203.0583710699,"l":191.9602112438,"c":197.1732417518,"v":389149.2052166823,"t":1713092400}
{"o":197.1732417518,"h":222.6604055853,"l":195.973638289,"c":204.9160168966,"v":437492.7620781802,"t":1713096000}
{"o":204.9160168966,"h":207.5582778596,"l":180.3050016927,"c":194.9354699929,"v":533493.7082841435,"t":1713099600}
{"o":194.9354699929,"h":200.6450110664,"l":188.8532020517,"c":193.7088226671,"v":598100.0974592204,"t":1713103200}
{"o":193.7088226671,"h":203.8805567994,"l":192.7637832161,"c":200.5652787622,"v":568226.9574370212,"t":1713106800}
{"o":200.5652787622,"h":206.3143973937,"l":184.7216847649,"c":186.8699033295,"v":574135.2446355114,"t":1713110400}
{"o":186.8699033295,"h":203.146804617,"l":176.924158597,"c":192.2880462576,"v":851365.3251176947,"t":1713114000}
{"o":192.2880462576,"h":204.8068839002,"l":191.6492168835,"c":201.7329412544,"v":613334.382929309,"t":1713117600}
{"o":201.7329412544,"h":202.5969402828,"l":199.0592801572,"c":200.8228456846,"v":432825.5025714876,"t":1713121200}
{"o":200.8228456846,"h":203.6013825044,"l":199.2621416861,"c":200.0150091261,"v":457108.3263236984,"t":1713124800}
{"o":200.0150091261,"h":201.1510985817,"l":197.6903611744,"c":200.6126986199,"v":435577.2797487822,"t":1713128400}
{"o":200.6126986199,"h":214.2811725604,"l":155.0355308384,"c":200.3529022835,"v":764927.2966292386,"t":1713132000}
{"o":200.3529022835,"h":203.5176284499,"l":190.9705815274,"c":192.7626219348,"v":534048.6422429708,"t":1713135600}
{"o":192.7626219348,"h":205.935917778,"l":187.7817517107,"c":200.8275544624,"v":457298.1618449016,"t":1713139200}
{"o":200.8275544624,"h":202.1448516499,"l":197.0631722359,"c":198.8477953811,"v":410028.2248456255,"t":1713142800}
{"o":198.8477953811,"h":199.5155781393,"l":196.2383549792,"c":197.0692575783,"v":347784.877426221,"t":1713146400}
{"o":197.0692575783,"h":206.4247077382,"l":196.4971538587,"c":204.8462631115,"v":336623.5996630729,"t":1713150000}
{"o":204.8462631115,"h":207.4736401635,"l":200.735347758,"c":206.6734143073,"v":366272.586947425,"t":1713153600}
{"o":206.6734143073,"h":372.8717345579,"l":182.6379104501,"c":195.3928281145,"v":362883.3982750463,"t":1713157200}
{"o":195.3928281145,"h":201.7929940301,"l":192.4660609339,"c":198.3003211442,"v":616045.6001248978,"t":1713160800}
{"o":198.3003211442,"h":199.4838702591,"l":196.1331465201,"c":196.2893869517,"v":469203.1794432961,"t":1713164400}
{"o":196.2893869517,"h":197.7647165216,"l":194.7419624583,"c":195.3243293296,"v":385455.9737046023,"t":1713168000}
{"o":195.3243293296,"h":198.2370400011,"l":187.8529153284,"c":190.200800051,"v":340800.273798642,"t":1713171600}
{"o":190.200800051,"h":191.4161284519,"l":189.2413568584,"c":189.5472540061,"v":298167.4339033788,"t":1713175200}
{"o":189.5472540061,"h":190.3041899514,"l":186.1966592241,"c":186.3753658201,"v":319659.3859454776,"t":1713178800}
{"o":186.3753658201,"h":202.1534749483,"l":184.3122361147,"c":200.729395203,"v":393982.1615063759,"t":1713182400}
{"o":200.729395203,"h":203.9410516605,"l":197.1933255535,"c":198.6335845165,"v":427784.8467078072,"t":1713186000}
{"o":198.6335845165,"h":202.5279701986,"l":189.2541581772,"c":192.4712385558,"v":764189.0551943263,"t":1713189600}
{"o":192.4712385558,"h":203.2264364015,"l":187.2513797508,"c":197.3933641263,"v":849727.2647308587,"t":1713193200}
{"o":197.3933641263,"h":204.4258048064,"l":185.610286814,"c":195.9957550645,"v":660135.0600577954,"t":1713196800}
{"o":195.9957550645,"h":200.0706922334,"l":189.1758368081,"c":195.0264634964,"v":726072.7829501361,"t":1713200400}
{"o":195.0264634964,"h":212.9685485683,"l":182.7166125214,"c":199.2992293825,"v":706714.1960014199,"t":1713204000}
{"o":199.2992293825,"h":210.5896173281,"l":179.3892540228,"c":193.6763216259,"v":723091.0666332482,"t":1713207600}
{"o":193.6763216259,"h":200.2934724531,"l":189.4745403245,"c":195.3475471773,"v":481171.9538224033,"t":1713211200}
{"o":195.3475471773,"h":200.5849195049,"l":188.0547828522,"c":196.8033430862,"v":391320.715308251,"t":1713214800}
{"o":196.8033430862,"h":205.2028574367,"l":191.9025330691,"c":203.0311296465,"v":419608.040425477,"t":1713218400}
{"o":203.0311296465,"h":203.3852822891,"l":172.7827186817,"c":196.2009964695,"v":305568.3707186901,"t":1713222000}
{"o":196.2009964695,"h":204.0243798426,"l":190.8594426977,"c":201.7552705035,"v":429807.1596723776,"t":1713225600}
{"o":201.7552705035,"h":206.3680568676,"l":199.4915644904,"c":202.1090900382,"v":487114.1330404128,"t":1713229200}
{"o":202.1090900382,"h":203.5447332825,"l":199.1661733216,"c":202.190715229,"v":402400.6985153111,"t":1713232800}
{"o":202.190715229,"h":210.6175662956,"l":196.1259628432,"c":204.4903890481,"v":430640.3609751723,"t":1713236400}
{"o":204.4903890481,"h":205.8152450543,"l":186.2971731554,"c":195.9915264905,"v":684855.4892759825,"t":1713240000}
{"o":195.9915264905,"h":199.6356212354,"l":195.289108253,"c":198.2856406753,"v":430455.2974378909,"t":1713243600}
{"o":198.2856406753,"h":202.6680470748,"l":181.8690354171,"c":187.2232454609,"v":408007.4914068533,"t":1713247200}
{"o":187.2232454609,"h":194.6978061162,"l":186.7413304095,"c":191.8162532841,"v":373349.8103146928,"t":1713250800}
{"o":191.8162532841,"h":192.0829943543,"l":189.4088064601,"c":190.2710897335,"v":322451.0747988477,"t":1713254400}
{"o":190.2710897335,"h":195.4980026502,"l":188.0229425338,"c":192.0067278152,"v":305515.1559630442,"t":1713258000}
{"o":192.0067278152,"h":211.1051751337,"l":183.618952676,"c":199.2155584283,"v":625303.3824926529,"t":1713261600}
{"o":199.2155584283,"h":204.2222740397,"l":197.2905280991,"c":203.2209515713,"v":594792.3780789521,"t":1713265200}
{"o":203.2209515713,"h":203.4533764569,"l":198.4284528444,"c":199.5081121045,"v":504797.1213341256,"t":1713268800}
{"o":199.5081121045,"h":200.2032728922,"l":185.7946891438,"c":191.7892945236,"v":715859.7341861255,"t":1713272400}
{"o":191.7892945236,"h":195.6598466055,"l":189.6911395798,"c":190.469091129,"v":729410.0414732902,"t":1713276000}
{"o":190.469091129,"h":192.3288522416,"l":184.9986193541,"c":185.5749519339,"v":737844.3990981845,"t":1713279600}
{"o":185.5749519339,"h":192.3174062279,"l":182.6970251881,"c":191.8024540885,"v":744973.9742225109,"t":1713283200}
{"o":191.8024540885,"h":201.3222036982,"l":190.7531026169,"c":192.9445878578,"v":691253.2566279676,"t":1713286800}
{"o":192.9445878578,"h":196.7252705398,"l":191.9292136277,"c":195.5254858483,"v":659861.3749518868,"t":1713290400}
{"o":195.5254858483,"h":196.7647355968,"l":191.9221001371,"c":192.9004554845,"v":460291.7210780664,"t":1713294000}
{"o":192.9004554845,"h":199.8215142208,"l":191.7923912595,"c":199.558000891,"v":364268.798230712,"t":1713297600}
{"o":199.558000891,"h":206.0068095866,"l":198.6724221093,"c":204.1786690898,"v":481523.2871975361,"t":1713301200}
{"o":204.1786690898,"h":205.4831840801,"l":202.2684913453,"c":204.824756535,"v":454469.4777354081,"t":1713304800}
{"o":204.824756535,"h":205.4254046881,"l":202.4147474566,"c":202.8463846851,"v":382354.9778329089,"t":1713308400}
{"o":202.8463846851,"h":206.8154251781,"l":185.5452023389,"c":188.2828960519,"v":362628.3343120496,"t":1713312000}
{"o":188.2828960519,"h":241.1480105373,"l":173.5951510046,"c":184.2725990413,"v":386718.3831492258,"t":1713315600}
{"o":184.2725990413,"h":199.5583306128,"l":181.7342789556,"c":196.1245071521,"v":372197.195958973,"t":1713319200}
{"o":196.1245071521,"h":197.3111188505,"l":195.3507026033,"c":196.8009275864,"v":283632.0537862888,"t":1713322800}
{"o":196.8009275864,"h":204.4483067358,"l":195.5946124011,"c":202.5079822468,"v":432634.6627682022,"t":1713326400}
{"o":202.5079822468,"h":203.5977613619,"l":199.3586124634,"c":199.8331372669,"v":545047.2405821987,"t":1713330000}
{"o":199.8331372669,"h":202.019180813,"l":191.1947485626,"c":193.8594744896,"v":322605.9064500061,"t":1713333600}
{"o":193.8594744896,"h":200.3664198695,"l":190.9335613766,"c":198.5404054447,"v":320702.309219853,"t":1713337200}
{"o":198.5404054447,"h":199.5814842994,"l":195.9283508601,"c":197.3977838943,"v":302693.6081191055,"t":1713340800}
{"o":197.3977838943,"h":199.0215095401,"l":196.6958316229,"c":197.8952704467,"v":258475.2606342333,"t":1713344400}
{"o":197.8952704467,"h":207.0612103634,"l":193.995455369,"c":202.4333235204,"v":295059.4729951971,"t":1713348000}
{"o":202.4333235204,"h":203.839537949,"l":198.7000751737,"c":198.8861052048,"v":326720.6221798515,"t":1713351600}
{"o":198.8861052048,"h":211.1748263476,"l":193.6839061906,"c":202.7931066911,"v":465679.0017669807,"t":1713355200}
{"o":202.7931066911,"h":209.2320429717,"l":201.9449064302,"c":207.0416185326,"v":459972.617144022,"t":1713358800}
{"o":207.0416185326,"h":207.2216341151,"l":198.9635249336,"c":203.5603970026,"v":886943.5829721757,"t":1713362400}
{"o":203.5603970026,"h":204.2767163492,"l":197.1148780648,"c":199.2746178167,"v":865701.9316827902,"t":1713366000}
{"o":199.2746178167,"h":207.5578875685,"l":196.2979257449,"c":202.3891491755,"v":730672.6060309621,"t":1713369600}
{"o":202.3891491755,"h":210.4299567987,"l":202.0984433445,"c":209.4957164946,"v":525562.1256990272,"t":1713373200}
{"o":209.4957164946,"h":218.0786518227,"l":208.4902025535,"c":214.3045068202,"v":705828.6854560752,"t":1713376800}
{"o":214.3045068202,"h":214.5422004547,"l":209.7739162931,"c":212.6188916538,"v":415691.2986604889,"t":1713380400}
{"o":212.6188916538,"h":215.7898217382,"l":210.1651069212,"c":210.9809496398,"v":447041.103409173,"t":1713384000}
{"o":210.9809496398,"h":217.9260290312,"l":159.4263661799,"c":161.5426688462,"v":466633.1323214824,"t":1713387600}
{"o":161.5426688462,"h":181.8333753511,"l":158.1185981991,"c":180.6632853676,"v":344467.4721597774,"t":1713391200}
{"o":180.6632853676,"h":201.8074073165,"l":175.0992278833,"c":196.6348195608,"v":408985.7742606053,"t":1713394800}
{"o":196.6348195608,"h":198.4168860227,"l":183.2044376051,"c":186.8108952438,"v":465563.6499205359,"t":1713398400}
{"o":186.8108952438,"h":193.7695466679,"l":186.0266165464,"c":189.9610958966,"v":436511.6845951354,"t":1713402000}
{"o":189.9610958966,"h":191.8487328061,"l":186.2110374858,"c":189.2047643131,"v":409495.0909902726,"t":1713405600}
{"o":189.2047643131,"h":195.4532788994,"l":188.6643038559,"c":193.9446598371,"v":393341.7563250946,"t":1713409200}
{"o":193.9446598371,"h":195.7911157931,"l":191.9252904468,"c":192.1610830404,"v":317625.1867607132,"t":1713412800}
{"o":192.1610830404,"h":194.6896359254,"l":189.6905663907,"c":190.4013676963,"v":350877.6387761604,"t":1713416400}
{"o":190.4013676963,"h":197.5180513269,"l":185.3018061705,"c":193.9315575423,"v":351622.1450925994,"t":1713420000}
{"o":193.9315575423,"h":194.9932723158,"l":185.6191880255,"c":187.2916278052,"v":484118.699390528,"t":1713423600}
{"o":187.2916278052,"h":193.8827904364,"l":184.8323042192,"c":192.0643001383,"v":374361.8201169322,"t":1713427200}
{"o":192.0643001383,"h":194.2862291616,"l":177.1464257587,"c":179.2551669121,"v":315533.0744262657,"t":1713430800}
{"o":179.2551669121,"h":186.5953170751,"l":176.7975641896,"c":185.7283216116,"v":312143.172788978,"t":1713434400}
{"o":185.7283216116,"h":195.6520605573,"l":185.5280541413,"c":189.3250972187,"v":488162.9361085122,"t":1713438000}
{"o":189.3250972187,"h":190.2607669598,"l":184.0989439266,"c":185.6979263053,"v":378663.9065129234,"t":1713441600}
{"o":185.6979263053,"h":188.1486256977,"l":184.1149619184,"c":187.4354244063,"v":422039.042263229,"t":1713445200}
{"o":187.4354244063,"h":194.8668380046,"l":185.8337205587,"c":193.4596721031,"v":652353.3702376384,"t":1713448800}
{"o":193.4596721031,"h":197.3855471664,"l":192.8436161721,"c":194.3773688142,"v":570378.2843419776,"t":1713452400}
{"o":194.3773688142,"h":197.6081498271,"l":193.2468737284,"c":194.5509536489,"v":515973.2355639433,"t":1713456000}
{"o":194.5509536489,"h":195.203012244,"l":190.476170617,"c":191.089783068,"v":424399.9685956915,"t":1713459600}
{"o":191.089783068,"h":194.0609720205,"l":189.1518653429,"c":193.8794930482,"v":424704.3443189972,"t":1713463200}
{"o":193.8794930482,"h":196.5264040664,"l":193.2398173779,"c":195.7735047308,"v":349472.7115840413,"t":1713466800}
{"o":195.7735047308,"h":200.531934442,"l":194.712177817,"c":198.1936431861,"v":315901.0752826205,"t":1713470400}
{"o":198.1936431861,"h":202.0387545709,"l":194.8249214552,"c":196.2431917976,"v":335993.301612909,"t":1713474000}
{"o":196.2431917976,"h":200.72952549,"l":183.4542924777,"c":187.0840159511,"v":417364.8136475046,"t":1713477600}
{"o":187.0840159511,"h":268.3567926791,"l":185.6011123351,"c":201.3013617211,"v":314456.4572736385,"t":1713481200}
{"o":201.3013617211,"h":208.571071104,"l":195.5973527985,"c":202.0247180102,"v":370153.9155836503,"t":1713484800}
{"o":202.0247180102,"h":206.1416864554,"l":189.69953277,"c":194.6074079958,"v":901530.1892131292,"t":1713488400}
{"o":194.6074079958,"h":210.4357996987,"l":185.5079055407,"c":205.6542699768,"v":1152533.0436428897,"t":1713492000}
{"o":205.6542699768,"h":221.0543163885,"l":195.1241024382,"c":213.2228557948,"v":799956.2619702454,"t":1713495600}
{"o":213.2228557948,"h":219.8033385247,"l":212.6202234055,"c":217.848673934,"v":596129.4713650664,"t":1713499200}
{"o":217.848673934,"h":219.9000790746,"l":212.8655271414,"c":216.0321290638,"v":488440.2804985644,"t":1713502800}
{"o":216.0321290638,"h":227.207746262,"l":213.6479001253,"c":225.4238938447,"v":649990.5659045799,"t":1713506400}
{"o":225.4238938447,"h":228.2315007513,"l":204.5486364646,"c":211.6994622077,"v":577583.4835150483,"t":1713510000}
{"o":211.6994622077,"h":215.10334451,"l":210.9934680159,"c":213.1451420354,"v":475353.1645663497,"t":1713513600}
{"o":213.1451420354,"h":214.0387397695,"l":207.0497489393,"c":208.0039136976,"v":347235.0452411236,"t":1713517200}
{"o":208.0039136976,"h":214.5317096396,"l":207.3451622612,"c":213.5952606325,"v":381244.4026588744,"t":1713520800}
{"o":213.5952606325,"h":215.2019093991,"l":206.1524327274,"c":206.4581925276,"v":390772.5572082713,"t":1713524400}
{"o":206.4581925276,"h":207.7637972057,"l":204.4715119539,"c":205.7785751476,"v":444354.9073410277,"t":1713528000}
{"o":205.7785751476,"h":207.2076279322,"l":204.1628133588,"c":206.2696623425,"v":451873.6677071032,"t":1713531600}
{"o":206.2696623425,"h":271.8157278102,"l":201.7664239754,"c":233.3350673066,"v":495051.9188543168,"t":1713535200}
{"o":233.3350673066,"h":236.9010274716,"l":231.9939927118,"c":234.2986121261,"v":449721.1448740478,"t":1713538800}
{"o":234.2986121261,"h":493.9551551545,"l":190.6099425408,"c":201.187283182,"v":560326.7344234071,"t":1713542400}
{"o":201.187283182,"h":267.5436316585,"l":197.269311774,"c":218.9815705337,"v":409616.3158919667,"t":1713546000}
{"o":218.9815705337,"h":329.2309013088,"l":183.5860851044,"c":221.5507218663,"v":299820.5662146746,"t":1713549600}
{"o":221.5507218663,"h":272.2582571798,"l":199.1125982717,"c":233.5477378188,"v":279358.4275881654,"t":1713553200}
{"o":233.5477378188,"h":256.0596376138,"l":215.0243061328,"c":231.9644575955,"v":367011.438575991,"t":1713556800}
{"o":231.9644575955,"h":235.3573032719,"l":215.9649486191,"c":218.3304987245,"v":287598.758495897,"t":1713560400}
{"o":218.3304987245,"h":221.4484215367,"l":216.3091558679,"c":217.1293573093,"v":279718.2741410245,"t":1713564000}
{"o":217.1293573093,"h":217.8094847844,"l":211.7439618474,"c":215.2463408964,"v":476403.0054871532,"t":1713567600}
{"o":215.2463408964,"h":250.5478747399,"l":211.9774302148,"c":212.4942261457,"v":474174.391523924,"t":1713571200}
{"o":212.4942261457,"h":250.2064838826,"l":190.4340629154,"c":193.7206131604,"v":337699.4531188287,"t":1713574800}
{"o":193.7206131604,"h":257.1896708008,"l":187.9031098122,"c":207.1008157305,"v":294889.8829891281,"t":1713578400}
{"o":207.1008157305,"h":207.7307239838,"l":206.0488174286,"c":206.7066262364,"v":222746.1790676975,"t":1713582000}
{"o":206.7066262364,"h":210.4698963333,"l":205.6348347457,"c":210.1791117584,"v":257405.5863379138,"t":1713585600}
{"o":210.1791117584,"h":210.578663244,"l":206.1194952678,"c":206.9968647412,"v":314726.4566473659,"t":1713589200}
{"o":206.9968647412,"h":208.8728978866,"l":205.6846972186,"c":207.4041177329,"v":218937.6522180628,"t":1713592800}
{"o":207.4041177329,"h":208.3113926172,"l":206.4164860712,"c":206.7450224673,"v":184996.9053177467,"t":1713596400}
{"o":206.7450224673,"h":207.586763271,"l":204.5177248061,"c":205.1164723649,"v":207895.9606224756,"t":1713600000}
{"o":205.1164723649,"h":205.5946198634,"l":201.5061262751,"c":202.8643713705,"v":264464.9634160139,"t":1713603600}
{"o":202.8643713705,"h":204.0424863046,"l":201.5746180406,"c":203.3630641111,"v":253443.6823630869,"t":1713607200}
{"o":203.3630641111,"h":207.1120586604,"l":198.3818107058,"c":202.4089098693,"v":203107.7843848726,"t":1713610800}
{"o":202.4089098693,"h":204.5557932696,"l":201.5928253959,"c":203.5686876874,"v":217825.281212581,"t":1713614400}
{"o":203.5686876874,"h":205.1028923149,"l":203.3653671167,"c":203.8189820674,"v":267867.7865837935,"t":1713618000}
{"o":203.8189820674,"h":205.0690688949,"l":202.9533674202,"c":204.3522687946,"v":226996.2691306739,"t":1713621600}
{"o":204.3522687946,"h":255.2939637947,"l":186.324986706,"c":202.4658158091,"v":345533.5685664486,"t":1713625200}
{"o":202.4658158091,"h":204.1953863102,"l":201.1235019692,"c":203.1668474438,"v":505951.5177773365,"t":1713628800}
{"o":203.1668474438,"h":208.2180495312,"l":187.8721259613,"c":201.6480429604,"v":535145.5399038843,"t":1713632400}
{"o":201.6480429604,"h":209.5705903225,"l":200.1250197128,"c":207.4823228663,"v":387363.1013315722,"t":1713636000}
{"o":207.4823228663,"h":209.2459102285,"l":202.7441812083,"c":204.4570966387,"v":340042.044082202,"t":1713639600}
{"o":204.4570966387,"h":206.1173462973,"l":203.5289465226,"c":204.6671672591,"v":405820.6748062154,"t":1713643200}
{"o":204.6671672591,"h":205.4613505003,"l":198.7488243287,"c":199.337259541,"v":275256.593144941,"t":1713646800}
{"o":199.337259541,"h":199.7589669676,"l":197.27455822,"c":197.4639597322,"v":252341.284784655,"t":1713650400}
{"o":197.4639597322,"h":200.340509844,"l":185.631464617,"c":188.1997425467,"v":275683.9639396133,"t":1713654000}
{"o":188.1997425467,"h":191.5910100716,"l":184.3018716209,"c":186.4377513085,"v":288602.8217692015,"t":1713657600}
{"o":186.4377513085,"h":188.8059268421,"l":186.4150693656,"c":187.5715636015,"v":284947.0110786507,"t":1713661200}
{"o":187.5715636015,"h":190.8294684021,"l":187.110474106,"c":190.7372724646,"v":312941.3320722718,"t":1713664800}
{"o":190.7372724646,"h":195.0508070117,"l":188.5506936192,"c":191.3041497789,"v":285516.8493505552,"t":1713668400}
{"o":191.3041497789,"h":201.7679419043,"l":190.346159026,"c":201.2553796154,"v":216496.4236926039,"t":1713672000}
{"o":201.2553796154,"h":202.4218766578,"l":199.8547553618,"c":200.5432369176,"v":355192.6788405213,"t":1713675600}
{"o":200.5432369176,"h":202.4115840975,"l":200.0082539263,"c":201.4188110464,"v":254596.3307824193,"t":1713679200}
{"o":201.4188110464,"h":202.1160820682,"l":200.161746299,"c":201.4208710303,"v":193615.1937114109,"t":1713682800}
{"o":201.4208710303,"h":208.5907919995,"l":201.1469602435,"c":206.0793558316,"v":209727.8039736763,"t":1713686400}
{"o":206.0793558316,"h":207.0631657211,"l":205.0286608246,"c":205.3731765443,"v":233264.482442673,"t":1713690000}
{"o":205.3731765443,"h":206.0427946623,"l":203.2954805805,"c":205.1809671861,"v":291592.9010704588,"t":1713693600}
{"o":205.1809671861,"h":207.2890228895,"l":204.5677648904,"c":205.8440751823,"v":309246.068118265,"t":1713697200}
{"o":205.8440751823,"h":206.2065150897,"l":203.3956444904,"c":203.8885895726,"v":260645.1240912423,"t":1713700800}
{"o":203.8885895726,"h":205.0629274098,"l":201.8165191995,"c":202.4559672177,"v":336176.9968126808,"t":1713704400}
{"o":202.4559672177,"h":203.9634401916,"l":201.8348738143,"c":202.5700733477,"v":290449.8963647134,"t":1713708000}
{"o":202.5700733477,"h":205.0593781834,"l":202.1891356239,"c":203.9834711103,"v":288551.2856878344,"t":1713711600}
{"o":203.9834711103,"h":204.5581796003,"l":198.3461927577,"c":200.9119976927,"v":466849.0084808441,"t":1713715200}
{"o":200.9119976927,"h":202.6948236154,"l":199.9295099697,"c":202.2922209424,"v":275078.2799058381,"t":1713718800}
{"o":202.2922209424,"h":202.6922420476,"l":201.1618031807,"c":201.8275930847,"v":271419.7631040406,"t":1713722400}
{"o":201.8275930847,"h":211.3453037541,"l":201.0210225233,"c":209.3574227502,"v":314263.0081213821,"t":1713726000}
{"o":209.3574227502,"h":211.3387819223,"l":207.004157786,"c":209.5205493119,"v":347434.0069279847,"t":1713729600}
{"o":209.5205493119,"h":211.8456529959,"l":206.8183113835,"c":209.1424044352,"v":355732.5276305946,"t":1713733200}
{"o":209.1424044352,"h":211.3313526367,"l":208.4444691153,"c":209.1737990287,"v":304934.1354142224,"t":1713736800}
{"o":209.1737990287,"h":209.9706967279,"l":207.9551339086,"c":209.0093477802,"v":260560.8322578573,"t":1713740400}
{"o":209.0093477802,"h":211.3036045902,"l":208.3181682552,"c":209.1891923469,"v":269083.84799993,"t":1713744000}
{"o":209.1891923469,"h":229.9444988944,"l":207.8957120681,"c":214.9594327559,"v":355947.9397039328,"t":1713747600}
{"o":214.9594327559,"h":218.1534881428,"l":212.9903462857,"c":216.4791535924,"v":342000.8932391491,"t":1713751200}
{"o":216.4791535924,"h":222.3542608582,"l":216.2293867042,"c":220.691930816,"v":299490.7995962728,"t":1713754800}
{"o":220.691930816,"h":223.0154046703,"l":210.7989783199,"c":216.2739318092,"v":297241.1849041387,"t":1713758400}
{"o":216.2739318092,"h":219.6053849088,"l":215.8558168088,"c":219.4636506419,"v":251441.2370948133,"t":1713762000}
{"o":219.4636506419,"h":224.9956432461,"l":171.2958346001,"c":209.3176004083,"v":429280.9860857159,"t":1713765600}
{"o":209.3176004083,"h":216.2199765912,"l":167.4348123706,"c":209.7337323771,"v":330641.5687011236,"t":1713769200}
{"o":209.7337323771,"h":210.8532366716,"l":207.2080688895,"c":207.623193386,"v":305913.4206455367,"t":1713772800}
{"o":207.623193386,"h":213.6236132234,"l":202.362502536,"c":206.0466061754,"v":253498.479784351,"t":1713776400}
{"o":206.0466061754,"h":216.1576996271,"l":205.4535072439,"c":213.7026939508,"v":285982.3980565427,"t":1713780000}
{"o":213.7026939508,"h":214.1090547719,"l":207.5182777159,"c":208.6415075739,"v":279274.031050755,"t":1713783600}
{"o":208.6415075739,"h":214.1400205457,"l":206.9757755804,"c":213.1944958901,"v":359558.0472683097,"t":1713787200}
{"o":213.1944958901,"h":214.3121266757,"l":211.4170165806,"c":213.3636619935,"v":432568.2120225175,"t":1713790800}
{"o":213.3636619935,"h":217.1383709441,"l":211.1416793694,"c":211.7218300103,"v":904142.4545864754,"t":1713794400}
{"o":211.7218300103,"h":222.2142036598,"l":209.2707709848,"c":217.8788399365,"v":1965117.5336188411,"t":1713798000}
{"o":217.8788399365,"h":220.1111478133,"l":215.4541233255,"c":218.057967036,"v":1450526.6916329397,"t":1713801600}
{"o":218.057967036,"h":221.835040263,"l":211.634025571,"c":214.5363529209,"v":1078543.496209017,"t":1713805200}
{"o":214.5363529209,"h":219.940023641,"l":212.8733981389,"c":217.9272875323,"v":818936.6076877922,"t":1713808800}
{"o":217.9272875323,"h":224.3652239319,"l":216.7186474712,"c":223.9452808145,"v":406256.5591433957,"t":1713812400}
{"o":223.9452808145,"h":225.5658603905,"l":221.95167663,"c":223.1018265194,"v":356174.8477916809,"t":1713816000}
{"o":223.1018265194,"h":242.5795002256,"l":222.22030229,"c":229.6154079642,"v":402111.4788343905,"t":1713819600}
{"o":229.6154079642,"h":233.9945561891,"l":226.8896537594,"c":230.8853156308,"v":412629.6508134464,"t":1713823200}
{"o":230.8853156308,"h":231.8639102021,"l":226.0083951235,"c":226.5143216063,"v":404039.5133132153,"t":1713826800}
{"o":226.5143216063,"h":285.8679797941,"l":222.9946522349,"c":230.0259302819,"v":395479.1849457643,"t":1713830400}
{"o":230.0259302819,"h":232.749270022,"l":225.8175098257,"c":226.3815897684,"v":425663.0251489971,"t":1713834000}
{"o":226.3815897684,"h":228.5202824922,"l":224.8674962243,"c":226.191066748,"v":406019.4260208644,"t":1713837600}
{"o":226.191066748,"h":232.4199244756,"l":223.9482393131,"c":228.9610029744,"v":413517.4601956417,"t":1713841200}
{"o":44.0846072554,"h":44.3401800851,"l":43.9580747354,"c":44.0846072554,"v":254708.9053018839,"t":1706644800}
{"o":44.0846072554,"h":44.2859181968,"l":43.7563130415,"c":43.910038996,"v":243359.4251258274,"t":1706648400}
{"o":43.910038996,"h":44.2622859329,"l":43.5355782275,"c":43.7676850928,"v":253265.2045046069,"t":1706652000}
{"o":43.7676850928,"h":44.7606872872,"l":42.522557815,"c":42.6657880984,"v":446653.4452346667,"t":1706655600}
{"o":42.6657880984,"h":43.4679994426,"l":41.5757958871,"c":42.9391370929,"v":670123.3486197024,"t":1706659200}
{"o":42.9391370929,"h":44.3484338784,"l":42.4411734923,"c":43.9207497501,"v":371207.5218489452,"t":1706662800}
{"o":43.9207497501,"h":44.2157575187,"l":42.5492283963,"c":42.8922665734,"v":322986.2033315551,"t":1706666400}
{"o":42.8922665734,"h":44.0037414851,"l":42.8182811741,"c":43.9353271675,"v":222325.6665220621,"t":1706670000}
{"o":43.9353271675,"h":43.9353271675,"l":41.9387695886,"c":42.213452315,"v":243060.5723767517,"t":1706673600}
{"o":42.213452315,"h":43.4728868146,"l":42.1618691145,"c":42.3101902655,"v":269591.0526221259,"t":1706677200}
{"o":42.3101902655,"h":43.4986045829,"l":41.8178852584,"c":43.0657003276,"v":241828.7711431718,"t":1706680800}
{"o":43.0657003276,"h":46.1581963732,"l":42.3696912904,"c":43.9902509704,"v":226994.441033608,"t":1706684400}
{"o":43.9902509704,"h":44.9392268989,"l":43.2910527943,"c":44.3650897392,"v":249765.1447554036,"t":1706688000}
{"o":44.3650897392,"h":45.7956266701,"l":43.5061419987,"c":44.7843739383,"v":294952.8326217551,"t":1706691600}
{"o":44.7843739383,"h":44.9956635985,"l":43.1002028745,"c":43.1002028745,"v":426690.0097567801,"t":1706695200}
{"o":43.1002028745,"h":43.8231182577,"l":42.4490991852,"c":43.2132618816,"v":292557.0559021994,"t":1706698800}
{"o":43.2132618816,"h":44.4260509713,"l":43.0898493148,"c":44.2154255363,"v":273077.6631549939,"t":1706702400}
{"o":44.2154255363,"h":44.8040614677,"l":42.6610255303,"c":43.6470060822,"v":473994.8237963589,"t":1706706000}
{"o":43.6470060822,"h":45.9600508375,"l":41.9098287354,"c":42.9034036234,"v":859244.7539476213,"t":1706709600}
{"o":42.9034036234,"h":60.1094091049,"l":41.5309459947,"c":46.4845284633,"v":2038057.0944809732,"t":1706713200}
{"o":46.4845284633,"h":47.2727086367,"l":44.3342330888,"c":44.8683028467,"v":1330862.9644074154,"t":1706716800}
{"o":44.8683028467,"h":46.1626570144,"l":41.6067050031,"c":42.3053701819,"v":825776.4795119212,"t":1706720400}
{"o":42.3053701819,"h":42.7100297718,"l":41.3523309668,"c":42.2624262164,"v":645092.0419196255,"t":1706724000}
{"o":42.2624262164,"h":43.2402921188,"l":40.9364216282,"c":41.8903502327,"v":752235.2913658905,"t":1706727600}
{"o":41.8903502327,"h":48.2395599388,"l":40.5487072758,"c":43.9641129229,"v":742026.5984953645,"t":1706731200}
{"o":43.9641129229,"h":44.3697198297,"l":41.9185603155,"c":43.3381913418,"v":728855.8677508995,"t":1706734800}
{"o":43.3381913418,"h":43.634464556,"l":42.9257180385,"c":43.4960725265,"v":544509.3500164781,"t":1706738400}
{"o":43.4960725265,"h":43.5531968588,"l":41.9669270606,"c":42.1826214189,"v":439570.0612607822,"t":1706742000}
{"o":42.1826214189,"h":42.4736873168,"l":41.527598035,"c":42.1570047451,"v":549106.8277802914,"t":1706745600}
{"o":42.1570047451,"h":44.9222398454,"l":40.402032963,"c":43.347036678,"v":832060.8154415245,"t":1706749200}
{"o":43.347036678,"h":44.4746689469,"l":42.5389352541,"c":42.9317286956,"v":567053.6504477327,"t":1706752800}
{"o":42.9317286956,"h":43.000388375,"l":40.991935687,"c":41.0917444804,"v":491464.8519013164,"t":1706756400}
{"o":41.0917444804,"h":43.1995152655,"l":40.5174167951,"c":43.1229421403,"v":575763.9449157176,"t":1706760000}
{"o":43.1229421403,"h":43.7612614316,"l":39.8856758491,"c":40.1855416001,"v":481014.6958824941,"t":1706763600}
{"o":40.1855416001,"h":40.5916275556,"l":38.6935234979,"c":39.9445927739,"v":460931.0043826749,"t":1706767200}
{"o":39.9445927739,"h":40.3569685455,"l":33.32121344,"c":38.1950403305,"v":372697.0978777777,"t":1706770800}
{"o":38.1950403305,"h":43.3160137043,"l":37.7486535158,"c":43.2491037714,"v":330707.3750519531,"t":1706774400}
{"o":43.2491037714,"h":45.1829508267,"l":41.6135815766,"c":43.1130610626,"v":380885.4481914534,"t":1706778000}
{"o":43.1130610626,"h":48.1144428054,"l":42.9832590831,"c":44.5074035571,"v":341595.727804534,"t":1706781600}
{"o":44.5074035571,"h":46.0153651144,"l":42.9324299316,"c":44.2076777859,"v":387722.2014397899,"t":1706785200}
{"o":44.2076777859,"h":45.0105227311,"l":42.6877631243,"c":44.687875049,"v":399029.1102077415,"t":1706788800}
{"o":44.687875049,"h":54.5463929176,"l":43.5734361589,"c":43.9708890698,"v":356016.3559200246,"t":1706792400}
{"o":43.9708890698,"h":46.6650154202,"l":42.3140405087,"c":43.7250084592,"v":457431.4626609093,"t":1706796000}
{"o":43.7250084592,"h":44.851720807,"l":35.6242352715,"c":43.2047607599,"v":449673.6392058285,"t":1706799600}
{"o":43.2047607599,"h":44.7099549507,"l":42.6836162573,"c":44.694869657,"v":461955.4281569499,"t":1706803200}
{"o":44.694869657,"h":46.9310568669,"l":43.3812555922,"c":43.7179096292,"v":406967.0252344816,"t":1706806800}
{"o":43.7179096292,"h":44.7870220822,"l":43.3344067708,"c":43.4789408874,"v":394822.2450740691,"t":1706810400}
{"o":43.4789408874,"h":44.0113545085,"l":43.3028344684,"c":43.9811795511,"v":372455.9472717063,"t":1706814000}
{"o":43.9811795511,"h":44.0388247999,"l":42.9865986918,"c":43.1252024134,"v":366095.5656880344,"t":1706817600}
{"o":43.1252024134,"h":44.2817538211,"l":43.0499052832,"c":43.4043361485,"v":458839.3317865434,"t":1706821200}
{"o":43.4043361485,"h":43.6379798966,"l":42.6343801967,"c":42.67852862,"v":330167.6179407946,"t":1706824800}
{"o":42.67852862,"h":45.4944035491,"l":42.4021423569,"c":44.143960745,"v":332714.7101273989,"t":1706828400}
{"o":44.143960745,"h":44.9202853135,"l":43.2915143463,"c":44.0298608348,"v":483296.58314827,"t":1706832000}
{"o":44.0298608348,"h":44.2250627006,"l":42.6466219416,"c":42.6892097185,"v":316162.6868195315,"t":1706835600}
{"o":42.6892097185,"h":47.0172092354,"l":41.7997691544,"c":46.9846568392,"v":312308.5287190044,"t":1706839200}
{"o":46.9846568392,"h":47.2963864936,"l":43.1949414642,"c":44.2782495002,"v":270388.3935785933,"t":1706842800}
{"o":44.2782495002,"h":46.0165977294,"l":43.3757662562,"c":45.8178902749,"v":259486.4617879156,"t":1706846400}
{"o":45.8178902749,"h":46.4827530242,"l":45.5446819952,"c":46.3790105508,"v":268780.4686308493,"t":1706850000}
{"o":46.3790105508,"h":46.8525076546,"l":43.6135936737,"c":44.03849946,"v":227039.2824696765,"t":1706853600}
{"o":44.03849946,"h":48.0516331173,"l":43.0366051522,"c":47.9289890043,"v":304179.8853404534,"t":1706857200}
{"o":47.9289890043,"h":55.9990037566,"l":46.2677743758,"c":51.0996155095,"v":316819.399785143,"t":1706860800}
{"o":51.0996155095,"h":51.5612965518,"l":46.9061380642,"c":47.1757004249,"v":286419.7325626496,"t":1706864400}
{"o":47.1757004249,"h":53.8566543683,"l":46.7084757104,"c":50.2563028832,"v":307741.2684979285,"t":1706868000}
{"o":50.2563028832,"h":50.4093223647,"l":47.0422208281,"c":47.5672225964,"v":190413.4971192718,"t":1706871600}
{"o":47.5672225964,"h":51.3191458502,"l":47.2901421002,"c":47.5018960308,"v":224972.6255244898,"t":1706875200}
{"o":47.5018960308,"h":51.2075991415,"l":46.0305415503,"c":49.6833718301,"v":441982.3313917469,"t":1706878800}
{"o":49.6833718301,"h":50.1328224672,"l":47.2053929966,"c":48.4917197242,"v":347741.3777551379,"t":1706882400}
{"o":48.4917197242,"h":49.9831056207,"l":48.4133297609,"c":49.838486314,"v":432740.3336562858,"t":1706886000}
{"o":49.838486314,"h":50.2276010183,"l":48.0355303996,"c":48.1065335352,"v":377829.9123817161,"t":1706889600}
{"o":48.1065335352,"h":49.3678593898,"l":47.6837125744,"c":48.7803392363,"v":306671.3384007906,"t":1706893200}
{"o":48.7803392363,"h":48.7803392363,"l":48.0741593021,"c":48.4898589957,"v":293444.8619507878,"t":1706896800}
{"o":48.4898589957,"h":48.6052300722,"l":47.9881630654,"c":48.3786193594,"v":242255.3007103463,"t":1706900400}
{"o":48.3786193594,"h":48.5816757211,"l":47.6346603178,"c":47.7432151058,"v":269863.0985483568,"t":1706904000}
{"o":47.7432151058,"h":49.3665996487,"l":47.6974206202,"c":49.189295152,"v":282860.5283261436,"t":1706907600}
{"o":49.189295152,"h":50.1380574618,"l":47.8634718282,"c":48.3858467273,"v":233090.9183157389,"t":1706911200}
{"o":48.3858467273,"h":48.6213272705,"l":48.1225948181,"c":48.2875290172,"v":269226.1132008649,"t":1706914800}
{"o":48.2875290172,"h":49.6699148045,"l":47.3851688884,"c":48.9048174198,"v":282746.6268593253,"t":1706918400}
{"o":48.9048174198,"h":50.4405829833,"l":48.6781609373,"c":49.0684185901,"v":267828.5493692312,"t":1706922000}
{"o":49.0684185901,"h":50.9488332101,"l":48.7097116942,"c":49.9920566375,"v":305444.399508568,"t":1706925600}
{"o":49.9920566375,"h":50.8174131432,"l":48.7242183175,"c":50.0661810119,"v":229491.9674944391,"t":1706929200}
{"o":50.0661810119,"h":51.1320827335,"l":49.772914077,"c":51.0682354424,"v":193134.3304585979,"t":1706932800}
{"o":51.0682354424,"h":51.2667997884,"l":48.853633936,"c":49.1495995244,"v":158018.6242152501,"t":1706936400}
{"o":49.1495995244,"h":51.117251359,"l":48.9771734603,"c":49.8513885597,"v":131673.4587485273,"t":1706940000}
{"o":49.8513885597,"h":50.1017710817,"l":49.3981782904,"c":49.6768723608,"v":173541.9782241105,"t":1706943600}
{"o":49.6768723608,"h":51.9161096432,"l":49.3736355552,"c":50.7842483089,"v":155674.0137191898,"t":1706947200}
{"o":50.7842483089,"h":51.1612975488,"l":49.6960780612,"c":50.0209591126,"v":132802.6977727691,"t":1706950800}
{"o":50.0209591126,"h":50.068954746,"l":49.7816074624,"c":49.8964598807,"v":126149.2468797212,"t":1706954400}
{"o":49.8964598807,"h":51.7084608501,"l":49.5905384937,"c":51.5134211944,"v":131275.1948889066,"t":1706958000}
{"o":51.5134211944,"h":51.6644790136,"l":50.1318181974,"c":50.2122399264,"v":143347.8927971573,"t":1706961600}
{"o":50.2122399264,"h":51.9006801319,"l":49.7728051373,"c":50.8049222038,"v":192076.302101454,"t":1706965200}
{"o":50.8049222038,"h":51.4928306916,"l":49.7964192972,"c":50.3857594189,"v":208788.5126249893,"t":1706968800}
{"o":50.3857594189,"h":52.3492178202,"l":48.7570275196,"c":49.4386424187,"v":289234.7908633727,"t":1706972400}
{"o":49.4386424187,"h":53.1898031021,"l":47.4591043669,"c":49.5258428891,"v":220082.832062942,"t":1706976000}
{"o":49.5258428891,"h":50.0119461447,"l":49.3156517922,"c":49.7523880367,"v":200105.3576777143,"t":1706979600}
{"o":49.7523880367,"h":50.0676209753,"l":49.1714854503,"c":49.622846044,"v":204498.5986656741,"t":1706983200}
{"o":49.622846044,"h":51.4792430132,"l":49.3143796202,"c":49.6276213611,"v":182886.7014501461,"t":1706986800}
{"o":49.6276213611,"h":50.4177226846,"l":49.2538274212,"c":49.3682651243,"v":188786.7336643003,"t":1706990400}
{"o":49.3682651243,"h":51.2171667567,"l":49.1957915391,"c":49.8630236286,"v":188250.2565707398,"t":1706994000}
{"o":49.8630236286,"h":50.1632317884,"l":49.0747186267,"c":49.1983243757,"v":247023.8728247282,"t":1706997600}
{"o":49.1983243757,"h":49.509996064,"l":49.0067746304,"c":49.3541943866,"v":187604.5870401397,"t":1707001200}
{"o":49.3541943866,"h":51.1175675368,"l":48.4680978925,"c":51.0658511328,"v":287014.2594912978,"t":1707004800}
{"o":51.0658511328,"h":51.5760276109,"l":49.8111847167,"c":50.3108376506,"v":299979.9611451852,"t":1707008400}
{"o":50.3108376506,"h":51.5175093984,"l":50.1457390727,"c":51.3145908479,"v":175207.9748387977,"t":1707012000}
{"o":51.3145908479,"h":51.8946786687,"l":50.2143105225,"c":50.3329291474,"v":159786.2787017773,"t":1707015600}
{"o":50.3329291474,"h":50.413925069,"l":49.7150537535,"c":49.9831280009,"v":248532.5416499487,"t":1707019200}
{"o":49.9831280009,"h":51.3019414092,"l":49.8246355887,"c":49.9278241733,"v":185652.0818583232,"t":1707022800}
{"o":49.9278241733,"h":50.0718301659,"l":49.224753995,"c":49.2954631993,"v":195911.3821645222,"t":1707026400}
{"o":49.2954631993,"h":50.8577695861,"l":48.8423742469,"c":50.3628230835,"v":175994.6732851553,"t":1707030000}
{"o":50.3628230835,"h":51.9709692062,"l":47.8816683043,"c":51.061695714,"v":166608.8520434316,"t":1707033600}
{"o":51.061695714,"h":57.0942109267,"l":48.7066671734,"c":53.3024930192,"v":216157.7527920226,"t":1707037200}
{"o":53.3024930192,"h":54.9377234015,"l":52.4198528519,"c":53.6374191284,"v":133201.9463774129,"t":1707040800}
{"o":53.6374191284,"h":54.2610161083,"l":51.3417380039,"c":52.7227409971,"v":180758.5881405011,"t":1707044400}
{"o":52.7227409971,"h":52.9573033597,"l":51.4882047088,"c":51.490057731,"v":162606.1530392041,"t":1707048000}
{"o":51.490057731,"h":52.9683880253,"l":51.40200187,"c":52.1316440286,"v":170012.1794483735,"t":1707051600}
{"o":52.1316440286,"h":53.630942243,"l":51.5243378241,"c":51.5243378241,"v":205096.8338023431,"t":1707055200}
{"o":51.5243378241,"h":53.7498928538,"l":51.4252883654,"c":52.1812664025,"v":203757.1932575277,"t":1707058800}
{"o":52.1812664025,"h":54.950795997,"l":50.0820966348,"c":50.8033010894,"v":222380.695375471,"t":1707062400}
{"o":50.8033010894,"h":52.0432427731,"l":50.571174274,"c":51.4646159932,"v":213662.9020302273,"t":1707066000}
{"o":51.4646159932,"h":55.7355174659,"l":51.1123629042,"c":53.3092518794,"v":210726.6051453799,"t":1707069600}
{"o":53.3092518794,"h":55.1572791032,"l":51.5067328659,"c":52.6464067738,"v":224750.0569974364,"t":1707073200}
{"o":52.6464067738,"h":52.8292906196,"l":50.4876176029,"c":51.1696960132,"v":367062.7097541162,"t":1707076800}
{"o":51.1696960132,"h":51.3470902048,"l":50.6495986586,"c":50.8961348733,"v":208056.0183559498,"t":1707080400}
{"o":50.8961348733,"h":52.8588544038,"l":49.4195712006,"c":52.4124183381,"v":241439.2870876085,"t":1707084000}
{"o":52.4124183381,"h":53.1510200077,"l":51.927412574,"c":52.0590654034,"v":214932.2439764537,"t":1707087600}
{"o":52.0590654034,"h":53.6201512732,"l":51.8902393826,"c":52.1527001536,"v":238245.4889224332,"t":1707091200}
{"o":52.1527001536,"h":52.180782274,"l":49.3817810647,"c":50.9788158102,"v":266614.3437134919,"t":1707094800}
{"o":50.9788158102,"h":51.5409865025,"l":50.7687660291,"c":51.3400355624,"v":150290.6801067155,"t":1707098400}
{"o":51.3400355624,"h":51.81381614,"l":51.0721843764,"c":51.5096244915,"v":169847.7961051007,"t":1707102000}
{"o":51.5096244915,"h":52.248575416,"l":50.9754227151,"c":51.2921413445,"v":305884.3063330108,"t":1707105600}
{"o":51.2921413445,"h":52.570713961,"l":49.8537394869,"c":51.6273101144,"v":119042.4482514285,"t":1707109200}
{"o":51.6273101144,"h":51.9462430369,"l":51.4784156379,"c":51.7884651723,"v":114227.5949070358,"t":1707112800}
{"o":51.7884651723,"h":52.4889175172,"l":50.1261054972,"c":51.3575470254,"v":236578.5629669015,"t":1707116400}
{"o":51.3575470254,"h":52.1698370671,"l":49.5232783005,"c":51.9183499761,"v":169303.147793989,"t":1707120000}
{"o":51.9183499761,"h":52.0911673998,"l":51.6789757113,"c":51.8283600671,"v":172396.8328818753,"t":1707123600}
{"o":51.8283600671,"h":52.375621989,"l":50.2593084172,"c":50.6462822421,"v":189868.0061883919,"t":1707127200}
{"o":50.6462822421,"h":50.6994698918,"l":50.4542469547,"c":50.6232101079,"v":165520.1520962171,"t":1707130800}
{"o":50.6232101079,"h":50.8480797004,"l":50.3513593556,"c":50.6036022325,"v":180688.6067178677,"t":1707134400}
{"o":50.6036022325,"h":52.5995017394,"l":48.7555655457,"c":50.1453200137,"v":264775.1244445457,"t":1707138000}
{"o":50.1453200137,"h":52.4040110575,"l":42.2391818227,"c":50.3616971886,"v":223099.0609671875,"t":1707141600}
{"o":50.3616971886,"h":57.4351015026,"l":48.1677101014,"c":51.6215985765,"v":490184.5618751476,"t":1707145200}
{"o":51.6215985765,"h":51.9763031777,"l":49.7168271666,"c":50.5082934375,"v":276098.1923446415,"t":1707148800}
{"o":50.5082934375,"h":52.1532235392,"l":50.1619614697,"c":51.5597417508,"v":248209.7190650632,"t":1707152400}
{"o":51.5597417508,"h":51.949942369,"l":51.3785009402,"c":51.7330154701,"v":270991.6857474654,"t":1707156000}
{"o":51.7330154701,"h":52.0723054049,"l":50.0104410811,"c":50.9169627907,"v":227637.3147185863,"t":1707159600}
{"o":50.9169627907,"h":50.9772367848,"l":49.3580441882,"c":50.8030157312,"v":342790.2205328832,"t":1707163200}
{"o":50.8030157312,"h":51.7128759096,"l":50.1423746791,"c":50.7806560722,"v":351386.1133102238,"t":1707166800}
{"o":50.7806560722,"h":51.0048266032,"l":50.4163219884,"c":50.6788963715,"v":292566.9871894546,"t":1707170400}
{"o":50.6788963715,"h":51.7086084298,"l":50.5719769604,"c":51.5804292777,"v":236850.1583041949,"t":1707174000}
{"o":51.5804292777,"h":51.7165368679,"l":49.690685063,"c":49.7538751102,"v":188605.3333063608,"t":1707177600}
{"o":49.7538751102,"h":51.060511251,"l":49.497009191,"c":49.8173806045,"v":283353.3078865416,"t":1707181200}
{"o":49.8173806045,"h":50.2765587651,"l":49.5870288713,"c":50.0550127764,"v":232728.6650425617,"t":1707184800}
{"o":50.0550127764,"h":50.2161788957,"l":49.6328652575,"c":49.8340731614,"v":229575.6174874452,"t":1707188400}
{"o":49.8340731614,"h":51.1423264475,"l":49.4744465512,"c":50.7693740244,"v":187321.3777444163,"t":1707192000}
{"o":50.7693740244,"h":50.8938617608,"l":49.3743736141,"c":49.6618778501,"v":168777.2991296902,"t":1707195600}
{"o":49.6618778501,"h":58.4336404426,"l":49.531946764,"c":50.0578395873,"v":119431.0038833623,"t":1707199200}
{"o":50.0578395873,"h":50.2351840226,"l":46.9086162398,"c":47.1513865961,"v":152573.5204846201,"t":1707202800}
{"o":47.1513865961,"h":52.9292652764,"l":39.5463950531,"c":47.0450782152,"v":164702.3770196449,"t":1707206400}
{"o":47.0450782152,"h":48.3406603249,"l":45.8091817876,"c":47.3709079012,"v":135139.3271768625,"t":1707210000}
{"o":47.3709079012,"h":47.3709079012,"l":47.3709079012,"c":47.3709079012,"v":0.0,"t":1707213600}
{"o":47.3709079012,"h":47.3709079012,"l":47.3709079012,"c":47.3709079012,"v":0.0,"t":1707217200}
{"o":47.3709079012,"h":47.3709079012,"l":47.3709079012,"c":47.3709079012,"v":0.0,"t":1707220800}
{"o":47.3709079012,"h":47.3709079012,"l":47.3709079012,"c":47.3709079012,"v":0.0,"t":1707224400}
{"o":47.3709079012,"h":50.0632269607,"l":46.3941841901,"c":48.9707813396,"v":109042.1375095206,"t":1707228000}
{"o":48.9707813396,"h":49.7628308794,"l":42.9857012062,"c":49.1507537435,"v":476763.0998275406,"t":1707231600}
{"o":49.1507537435,"h":51.0927463751,"l":47.829461631,"c":48.7618541052,"v":364599.5896156921,"t":1707235200}
{"o":48.7618541052,"h":52.4463063995,"l":48.6812748488,"c":51.5511394356,"v":458454.4849438664,"t":1707238800}
{"o":51.5511394356,"h":51.9350950318,"l":49.9179871604,"c":50.650989809,"v":294845.5693096853,"t":1707242400}
{"o":50.650989809,"h":51.6387400147,"l":49.064836175,"c":49.8279230959,"v":311147.1528685571,"t":1707246000}
{"o":49.8279230959,"h":51.7628350425,"l":49.6110158894,"c":50.15800628,"v":302862.7754623019,"t":1707249600}
{"o":50.15800628,"h":50.5621610956,"l":49.1911519904,"c":49.2666390949,"v":227982.0435059351,"t":1707253200}
{"o":49.2666390949,"h":50.0770914619,"l":48.2691913271,"c":48.6730497354,"v":253050.824268602,"t":1707256800}
{"o":48.6730497354,"h":50.0449622192,"l":48.3407280428,"c":48.8993812118,"v":227538.7531221563,"t":1707260400}
{"o":48.8993812118,"h":50.189252324,"l":48.8538517756,"c":49.1560692954,"v":219319.6334864251,"t":1707264000}
{"o":49.1560692954,"h":49.3615229616,"l":48.9095170448,"c":49.027526476,"v":267501.3907203535,"t":1707267600}
{"o":49.027526476,"h":49.3153326014,"l":48.6310002148,"c":48.9148314114,"v":249881.4414159072,"t":1707271200}
{"o":48.9148314114,"h":51.6278205465,"l":48.4589698348,"c":49.502545403,"v":234624.2761913532,"t":1707274800}
{"o":49.502545403,"h":60.4507957733,"l":47.4642629613,"c":49.9147389268,"v":248051.5441229618,"t":1707278400}
{"o":49.9147389268,"h":52.7844445546,"l":48.5753659557,"c":48.9775968414,"v":209191.3279920934,"t":1707282000}
{"o":48.9775968414,"h":50.0399060577,"l":48.6752414065,"c":49.1137998463,"v":146368.3902885253,"t":1707285600}
{"o":49.1137998463,"h":49.187227324,"l":47.3698948718,"c":48.4559146492,"v":145160.3073670597,"t":1707289200}
{"o":48.4559146492,"h":48.5268916456,"l":48.2916887156,"c":48.3080633662,"v":147702.2320166551,"t":1707292800}
{"o":48.3080633662,"h":48.6835432719,"l":48.1509454573,"c":48.5715434807,"v":171907.1747204405,"t":1707296400}
{"o":48.5715434807,"h":49.8516396425,"l":48.0122900848,"c":49.4288699438,"v":173372.8020391815,"t":1707300000}
{"o":49.4288699438,"h":49.7079968751,"l":49.4033596743,"c":49.534956042,"v":202984.4751543077,"t":1707303600}
{"o":49.534956042,"h":51.1124520871,"l":49.4993927041,"c":50.991713117,"v":189889.4843314245,"t":1707307200}
{"o":50.991713117,"h":53.8107262076,"l":48.053066289,"c":48.5539615508,"v":216890.0491138249,"t":1707310800}
{"o":48.5539615508,"h":54.2225753031,"l":48.5170505755,"c":51.0602202135,"v":406917.0548476485,"t":1707314400}
{"o":51.0602202135,"h":53.4970164028,"l":50.6075007852,"c":51.4665854642,"v":526471.5429105287,"t":1707318000}
{"o":51.4665854642,"h":52.4009367308,"l":48.5999059229,"c":50.0034508511,"v":369678.1934148191,"t":1707321600}
{"o":50.0034508511,"h":50.8933822102,"l":49.920221565,"c":50.5815865631,"v":390712.2582164942,"t":1707325200}
{"o":50.5815865631,"h":50.7406914036,"l":47.5880692717,"c":48.2907604467,"v":297709.331606147,"t":1707328800}
{"o":48.2907604467,"h":50.88489769,"l":46.8668467775,"c":50.5126577955,"v":238390.497563545,"t":1707332400}
{"o":50.5126577955,"h":51.3724958753,"l":49.3843207894,"c":50.0114623976,"v":437937.03174916,"t":1707336000}
{"o":50.0114623976,"h":51.830024871,"l":47.468649053,"c":50.164024682,"v":507748.0988930998,"t":1707339600}
{"o":50.164024682,"h":51.9639531162,"l":37.8138814754,"c":51.917260301,"v":311683.0820614193,"t":1707343200}
{"o":51.917260301,"h":54.1001102248,"l":51.3053953798,"c":52.5900847847,"v":235823.7002437995,"t":1707346800}
{"o":52.5900847847,"h":53.1801039302,"l":46.6179397944,"c":47.1339443286,"v":329117.3905419991,"t":1707350400}
{"o":47.1339443286,"h":50.1822179656,"l":45.9285574343,"c":50.0695335801,"v":286542.2919226959,"t":1707354000}
{"o":50.0695335801,"h":51.1807422224,"l":46.690059501,"c":47.0832422835,"v":199544.8170121526,"t":1707357600}
{"o":47.0832422835,"h":52.211035353,"l":46.8926697375,"c":50.7134380802,"v":147052.5725012216,"t":1707361200}
{"o":50.7134380802,"h":50.8552965012,"l":49.7156130008,"c":49.7896031682,"v":215520.9530708373,"t":1707364800}
{"o":49.7896031682,"h":51.0972549998,"l":49.1128026072,"c":49.8289829215,"v":218158.6880178855,"t":1707368400}
{"o":49.8289829215,"h":55.4444180222,"l":49.5237505666,"c":53.6616475303,"v":253217.0815479351,"t":1707372000}
{"o":53.6616475303,"h":53.9318117766,"l":50.6179043941,"c":51.9357087372,"v":178447.3981742209,"t":1707375600}
{"o":51.9357087372,"h":54.9158404641,"l":50.0604392647,"c":53.8929952076,"v":160294.2596372234,"t":1707379200}
{"o":53.8929952076,"h":54.0597824846,"l":51.278519926,"c":51.471655493,"v":211611.0834746985,"t":1707382800}
{"o":51.471655493,"h":53.4934778449,"l":51.4194872515,"c":52.8451201246,"v":141397.8049596228,"t":1707386400}
{"o":52.8451201246,"h":52.8828544915,"l":52.3737767219,"c":52.4996079593,"v":175949.7225259965,"t":1707390000}
{"o":52.4996079593,"h":54.8665132189,"l":52.0683382215,"c":52.2124396849,"v":173861.0433682789,"t":1707393600}
{"o":52.2124396849,"h":54.9850599239,"l":52.1823713836,"c":54.7715458955,"v":359602.2030356168,"t":1707397200}
{"o":54.7715458955,"h":55.5404852519,"l":53.816104726,"c":54.3407708974,"v":491718.4699775809,"t":1707400800}
{"o":54.3407708974,"h":55.5530499228,"l":54.1896536766,"c":55.5062523681,"v":312998.0451139336,"t":1707404400}
{"o":55.5062523681,"h":57.0528003759,"l":53.0967914221,"c":53.5343911545,"v":316235.793597834,"t":1707408000}
{"o":53.5343911545,"h":56.3763667384,"l":53.1899785648,"c":54.1984575911,"v":297000.2689609082,"t":1707411600}
{"o":54.1984575911,"h":54.444636024,"l":53.9466975091,"c":54.3612170245,"v":234874.1948549506,"t":1707415200}
{"o":54.3612170245,"h":55.5496169989,"l":53.856503783,"c":54.0118678234,"v":209610.6923561073,"t":1707418800}
{"o":54.0118678234,"h":54.4384382828,"l":51.1949402988,"c":52.1513575596,"v":225047.0281634085,"t":1707422400}
{"o":52.1513575596,"h":58.8075874027,"l":51.9076110089,"c":54.0926822595,"v":206549.5145422748,"t":1707426000}
{"o":54.0926822595,"h":58.1396035162,"l":53.9345534761,"c":55.1527227953,"v":170760.0849032618,"t":1707429600}
{"o":55.1527227953,"h":55.4551254389,"l":52.4391978114,"c":52.5721127991,"v":224294.9949902521,"t":1707433200}
{"o":52.5721127991,"h":60.6141831529,"l":52.4517680917,"c":56.6511217422,"v":262454.6214108368,"t":1707436800}
{"o":56.6511217422,"h":64.9903940059,"l":53.7649405274,"c":55.3796616556,"v":241115.0575008416,"t":1707440400}
{"o":55.3796616556,"h":56.3141555022,"l":53.9617949574,"c":55.463471605,"v":308346.9055192609,"t":1707444000}
{"o":55.463471605,"h":56.2722651249,"l":54.730332663,"c":55.4714289729,"v":236209.5338718754,"t":1707447600}
{"o":55.4714289729,"h":56.8630036046,"l":55.2166357705,"c":56.5847012968,"v":192651.34065306,"t":1707451200}
{"o":56.5847012968,"h":56.991881882,"l":54.7075904878,"c":55.1718446257,"v":163996.8846131678,"t":1707454800}
{"o":55.1718446257,"h":55.2029981524,"l":54.8763804876,"c":55.0498762865,"v":143428.0681587175,"t":1707458400}
{"o":55.0498762865,"h":56.4759941628,"l":54.5183595886,"c":56.254109364,"v":164573.9514342707,"t":1707462000}
{"o":56.254109364,"h":58.9482655499,"l":56.1638711237,"c":58.1013429794,"v":199507.4525848564,"t":1707465600}
{"o":58.1013429794,"h":58.8309785751,"l":55.2369478361,"c":56.6550174434,"v":310948.5098337573,"t":1707469200}
{"o":56.6550174434,"h":73.3352139852,"l":55.1049284437,"c":57.4460348298,"v":178949.5783400885,"t":1707472800}
{"o":57.4460348298,"h":57.7353466374,"l":55.5998921984,"c":56.3842284563,"v":324550.7848657321,"t":1707476400}
{"o":56.3842284563,"h":57.4538763797,"l":53.3281901915,"c":53.7138495012,"v":454121.0094849848,"t":1707480000}
{"o":53.7138495012,"h":56.1440434307,"l":53.3998092949,"c":56.1219504382,"v":302285.471085866,"t":1707483600}
{"o":56.1219504382,"h":56.446793695,"l":54.9755291651,"c":55.6009416134,"v":450966.8051953999,"t":1707487200}
{"o":55.6009416134,"h":58.4323471352,"l":55.17994964,"c":57.4716408196,"v":364176.1702164558,"t":1707490800}
{"o":57.4716408196,"h":58.9721016044,"l":56.3919713055,"c":57.4528446811,"v":384973.2328024591,"t":1707494400}
{"o":57.4528446811,"h":57.9971334735,"l":56.2768070824,"c":57.1091644912,"v":264289.7405745501,"t":1707498000}
{"o":57.1091644912,"h":57.7319647418,"l":54.7520638416,"c":55.0411873667,"v":325602.4024593006,"t":1707501600}
{"o":55.0411873667,"h":56.728876512,"l":54.6311143037,"c":56.2482717313,"v":279342.6965484209,"t":1707505200}
{"o":56.2482717313,"h":56.6188844157,"l":55.0621157893,"c":55.1930007343,"v":217217.2618680355,"t":1707508800}
{"o":55.1930007343,"h":58.0954769452,"l":54.898982816,"c":57.9917431252,"v":355594.8731952437,"t":1707512400}
{"o":57.9917431252,"h":58.0694440383,"l":57.1856482615,"c":57.4241077143,"v":342529.2017122663,"t":1707516000}
{"o":57.4241077143,"h":58.6209803547,"l":56.8151828919,"c":57.9080150886,"v":296849.077113366,"t":1707519600}
{"o":57.9080150886,"h":59.3522086068,"l":57.4235272583,"c":58.0231916906,"v":240162.290523571,"t":1707523200}
{"o":58.0231916906,"h":59.7921119922,"l":57.9473214031,"c":58.8796877561,"v":233416.0329828667,"t":1707526800}
{"o":58.8796877561,"h":64.5473686407,"l":58.1192212535,"c":59.9305737332,"v":238984.8217937978,"t":1707530400}
{"o":59.9305737332,"h":60.6968562086,"l":57.880977182,"c":58.6078942111,"v":266792.4206260112,"t":1707534000}
{"o":58.6078942111,"h":59.1409705348,"l":54.1246131495,"c":58.7210618947,"v":230359.1545899513,"t":1707537600}
{"o":58.7210618947,"h":63.4261950405,"l":58.5340860179,"c":59.116644302,"v":155773.6384023697,"t":1707541200}
{"o":59.116644302,"h":60.5969775062,"l":58.4048527691,"c":58.5091981663,"v":177519.8726221079,"t":1707544800}
{"o":58.5091981663,"h":58.6726677458,"l":57.7755794032,"c":57.883187658,"v":131013.1001315539,"t":1707548400}
{"o":57.883187658,"h":59.8115853534,"l":57.2417843872,"c":59.0281730777,"v":150910.0084626107,"t":1707552000}
{"o":59.0281730777,"h":59.5630203679,"l":57.3040090885,"c":57.8146577903,"v":197010.3087458715,"t":1707555600}
{"o":57.8146577903,"h":62.1074360385,"l":56.2976264905,"c":56.3914073937,"v":194929.5710593176,"t":1707559200}
{"o":56.3914073937,"h":59.0404337335,"l":56.3457911049,"c":58.8918430488,"v":167510.7056038912,"t":1707562800}
{"o":58.8918430488,"h":58.9371009955,"l":58.5572297615,"c":58.7341727061,"v":147390.9799312019,"t":1707566400}
{"o":58.7341727061,"h":58.8682715585,"l":58.3865396869,"c":58.8518532652,"v":169183.4214987597,"t":1707570000}
{"o":58.8518532652,"h":59.1971344924,"l":58.8208990275,"c":58.9624159211,"v":173367.8541124538,"t":1707573600}
{"o":58.9624159211,"h":59.2688285766,"l":58.9314382384,"c":59.1258181968,"v":175884.5127010279,"t":1707577200}
{"o":59.1258181968,"h":60.0526724858,"l":58.8125929494,"c":59.2719621445,"v":195292.6740491174,"t":1707580800}
{"o":59.2719621445,"h":60.8898553544,"l":58.9352704566,"c":60.4516218375,"v":190791.6890635199,"t":1707584400}
{"o":60.4516218375,"h":61.3683020503,"l":60.4237690514,"c":61.2287378142,"v":180238.772969674,"t":1707588000}
{"o":61.2287378142,"h":62.5650730112,"l":59.1915142966,"c":59.6690838559,"v":169361.5053293172,"t":1707591600}
{"o":59.6690838559,"h":60.3198188552,"l":58.4774237497,"c":58.7293941284,"v":253622.8248799175,"t":1707595200}
{"o":58.7293941284,"h":59.26731156,"l":58.5434049056,"c":58.9425048484,"v":271808.3320401617,"t":1707598800}
{"o":58.9425048484,"h":59.0103109234,"l":58.3082744607,"c":58.6680046399,"v":209871.9575509311,"t":1707602400}
{"o":58.6680046399,"h":58.9096156073,"l":58.3322788314,"c":58.4861032222,"v":167225.0578058804,"t":1707606000}
{"o":58.4861032222,"h":59.269668848,"l":58.167007989,"c":59.0337096023,"v":184348.167816677,"t":1707609600}
{"o":59.0337096023,"h":106.0981258931,"l":58.5088802797,"c":68.5061661041,"v":197419.6534898124,"t":1707613200}
{"o":68.5061661041,"h":69.2347159601,"l":61.1581588943,"c":63.7663739425,"v":152419.1648004731,"t":1707616800}
{"o":63.7663739425,"h":65.5105152383,"l":63.0312715264,"c":65.3572036953,"v":175109.1459853468,"t":1707620400}
{"o":65.3572036953,"h":71.7045308143,"l":65.1181429958,"c":66.3968900035,"v":154688.286399363,"t":1707624000}
{"o":66.3968900035,"h":70.6774228929,"l":64.8154084587,"c":66.0773479227,"v":147827.8447071254,"t":1707627600}
{"o":66.0773479227,"h":67.5092678752,"l":65.6076078261,"c":65.940463084,"v":121456.4316618918,"t":1707631200}
{"o":65.940463084,"h":69.2561616733,"l":65.678593342,"c":68.9082044433,"v":144559.4859264024,"t":1707634800}
{"o":68.9082044433,"h":73.7246634876,"l":68.0628725818,"c":69.719216175,"v":135404.885961745,"t":1707638400}
{"o":69.719216175,"h":72.2498698113,"l":67.5314555061,"c":72.0072638299,"v":150950.7000564967,"t":1707642000}
{"o":72.0072638299,"h":72.2148599136,"l":68.5984213362,"c":69.7128664203,"v":205849.9961315126,"t":1707645600}
{"o":69.7128664203,"h":73.0064257988,"l":69.5363036535,"c":70.6201352721,"v":134432.2013957885,"t":1707649200}
{"o":70.6201352721,"h":71.947927651,"l":68.398840071,"c":68.4346889978,"v":215941.3384278429,"t":1707652800}
{"o":68.4346889978,"h":73.2717170345,"l":64.0685737522,"c":68.0807995245,"v":165802.6926806445,"t":1707656400}
{"o":68.0807995245,"h":71.9195341024,"l":67.7989527614,"c":70.8763778483,"v":190371.4705375732,"t":1707660000}
{"o":70.8763778483,"h":70.8941664004,"l":67.4596218888,"c":67.5145714802,"v":189037.022497128,"t":1707663600}
{"o":67.5145714802,"h":67.5898057153,"l":67.0672445119,"c":67.2701449524,"v":230387.6595052144,"t":1707667200}
{"o":67.2701449524,"h":69.2554644718,"l":67.1920946073,"c":69.117040056,"v":238711.083561828,"t":1707670800}
{"o":69.117040056,"h":69.5642838447,"l":66.8586084297,"c":68.8559974365,"v":228139.2190347828,"t":1707674400}
{"o":68.8559974365,"h":69.0202553339,"l":68.6554252421,"c":68.7546525843,"v":192103.700136133,"t":1707678000}
{"o":68.7546525843,"h":69.1209639787,"l":68.1577327272,"c":68.1722521452,"v":269539.9899787031,"t":1707681600}
{"o":68.1722521452,"h":68.5096263108,"l":68.13279639,"c":68.2216790453,"v":191716.3930846407,"t":1707685200}
{"o":68.2216790453,"h":71.0543923842,"l":68.1499143149,"c":69.6183961916,"v":164085.0387442431,"t":1707688800}
{"o":69.6183961916,"h":70.5716180354,"l":69.4204818195,"c":70.3990922728,"v":162925.564792737,"t":1707692400}
{"o":70.3990922728,"h":71.5734691295,"l":67.8125243892,"c":68.6170167067,"v":232570.9745332803,"t":1707696000}
{"o":68.6170167067,"h":68.9357865345,"l":66.3921993913,"c":66.5965010253,"v":194368.2934267515,"t":1707699600}
{"o":66.5965010253,"h":69.3259359124,"l":62.2946657991,"c":67.2653465079,"v":346747.1811663011,"t":1707703200}
{"o":67.2653465079,"h":67.8055378778,"l":67.0554110289,"c":67.4997507249,"v":153454.2060095526,"t":1707706800}
{"o":67.4997507249,"h":68.4400071328,"l":67.0422108414,"c":68.0069471695,"v":161400.4170621539,"t":1707710400}
{"o":68.0069471695,"h":68.5992312634,"l":66.366407294,"c":68.2323962984,"v":182813.5660905588,"t":1707714000}
{"o":68.2323962984,"h":68.4528431893,"l":67.6953660018,"c":68.1472033436,"v":183195.7661630193,"t":1707717600}
{"o":68.1472033436,"h":68.7909031169,"l":66.8981670744,"c":67.2419102574,"v":153289.0372845801,"t":1707721200}
{"o":67.2419102574,"h":71.2110577382,"l":66.9589415648,"c":69.087521128,"v":140393.9936458068,"t":1707724800}
{"o":69.087521128,"h":73.2237763637,"l":68.341065715,"c":71.2462455147,"v":213237.1917386305,"t":1707728400}
{"o":71.2462455147,"h":73.452924089,"l":69.1991211192,"c":69.3535273071,"v":226327.0001383994,"t":1707732000}
{"o":69.3535273071,"h":72.4957658842,"l":68.675027898,"c":72.1414502258,"v":229052.4213433818,"t":1707735600}
{"o":72.1414502258,"h":73.6568265073,"l":71.6834017108,"c":72.1887449773,"v":194608.8863052232,"t":1707739200}
{"o":72.1887449773,"h":73.4574285759,"l":70.9318025418,"c":73.3149622976,"v":156211.0477574106,"t":1707742800}
{"o":73.3149622976,"h":74.9974667902,"l":70.8950486735,"c":74.8187864556,"v":274093.6238714193,"t":1707746400}
{"o":74.8187864556,"h":76.4840317296,"l":72.6371607183,"c":74.4934704245,"v":577730.8518807861,"t":1707750000}
{"o":74.4934704245,"h":76.4369380064,"l":69.4283215694,"c":72.5708167906,"v":451702.0976698094,"t":1707753600}
{"o":72.5708167906,"h":73.9267140397,"l":63.4340940312,"c":70.6057511545,"v":583647.1987239617,"t":1707757200}
{"o":70.6057511545,"h":72.6847585311,"l":67.484938156,"c":70.3292828556,"v":443988.8995022909,"t":1707760800}
{"o":70.3292828556,"h":71.8369892195,"l":69.444452965,"c":70.9387756996,"v":430880.1033341449,"t":1707764400}
{"o":70.9387756996,"h":71.6774974394,"l":67.9762143021,"c":69.2061551201,"v":320579.9409668423,"t":1707768000}
{"o":69.2061551201,"h":82.8285668588,"l":57.2258989807,"c":72.5602902186,"v":433740.8294885015,"t":1707771600}
{"o":72.5602902186,"h":77.3868247241,"l":72.542284282,"c":73.8747598312,"v":269200.0455683631,"t":1707775200}
{"o":73.8747598312,"h":74.2936257927,"l":69.6410828543,"c":70.0825768117,"v":224112.9909653728,"t":1707778800}
{"o":70.0825768117,"h":72.1220626431,"l":67.5174886705,"c":69.1033031744,"v":426366.9797403433,"t":1707782400}
{"o":69.1033031744,"h":71.1746566034,"l":67.7874022434,"c":70.8961134405,"v":346048.2954790335,"t":1707786000}
{"o":70.8961134405,"h":70.9990031871,"l":68.2089713647,"c":68.4570514666,"v":237783.2366937407,"t":1707789600}
{"o":68.4570514666,"h":70.453074153,"l":68.030355667,"c":69.840474586,"v":201462.3639810075,"t":1707793200}
{"o":69.840474586,"h":70.5971848389,"l":69.8313699142,"c":70.3607724898,"v":196954.594378439,"t":1707796800}
{"o":70.3607724898,"h":70.5302541021,"l":70.2184819561,"c":70.5130976414,"v":159700.4468105576,"t":1707800400}
{"o":70.5130976414,"h":70.8097790451,"l":70.2190985365,"c":70.309763209,"v":181073.0365009807,"t":1707804000}
{"o":70.309763209,"h":71.3886029487,"l":70.132104255,"c":71.1577448071,"v":221819.5496640018,"t":1707807600}
{"o":71.1577448071,"h":73.8676390313,"l":71.0182784021,"c":73.2012524817,"v":165169.4323859489,"t":1707811200}
{"o":73.2012524817,"h":73.3068135396,"l":70.7656588154,"c":71.2184387719,"v":154951.2207902336,"t":1707814800}
{"o":71.2184387719,"h":71.2189843362,"l":70.358122752,"c":70.4609682492,"v":110318.1010358989,"t":1707818400}
{"o":70.4609682492,"h":72.7449978786,"l":70.0635252119,"c":72.7449978786,"v":200302.1674580252,"t":1707822000}
{"o":72.7449978786,"h":74.5462004876,"l":72.21365681,"c":74.1382224411,"v":202411.2962763457,"t":1707825600}
{"o":74.1382224411,"h":74.3815437583,"l":72.535133259,"c":73.2098085823,"v":415943.039502273,"t":1707829200}
{"o":73.2098085823,"h":78.3325741155,"l":71.3647554507,"c":75.0651609085,"v":632932.2135064534,"t":1707832800}
{"o":75.0651609085,"h":75.8635099382,"l":73.7892022348,"c":74.6309663471,"v":330844.3170662347,"t":1707836400}
{"o":74.6309663471,"h":74.9929036015,"l":72.742128456,"c":72.7945385577,"v":260327.1640649872,"t":1707840000}
{"o":72.7945385577,"h":75.7670826824,"l":72.6879734794,"c":75.7096956422,"v":285765.5923446594,"t":1707843600}
{"o":75.7096956422,"h":76.91829854,"l":75.6350408929,"c":76.5210064774,"v":265741.0558597274,"t":1707847200}
{"o":76.5210064774,"h":77.1569287281,"l":72.799342057,"c":73.820544174,"v":339500.7098697991,"t":1707850800}
{"o":73.820544174,"h":74.716143851,"l":71.8065416467,"c":72.4855696226,"v":252742.9698436889,"t":1707854400}
{"o":72.4855696226,"h":73.2865586366,"l":72.2944863884,"c":72.7742677645,"v":279385.1336969837,"t":1707858000}
{"o":72.7742677645,"h":73.1523948428,"l":72.0002987728,"c":72.3071653136,"v":214792.3429491601,"t":1707861600}
{"o":72.3071653136,"h":73.3226579654,"l":71.6007629938,"c":73.1971408158,"v":178029.2831071266,"t":1707865200}
{"o":73.1971408158,"h":73.9466635348,"l":72.0452599583,"c":73.0707213059,"v":203256.7018128961,"t":1707868800}
{"o":73.0707213059,"h":74.7475934061,"l":72.7156454673,"c":74.3340579435,"v":188450.2608782237,"t":1707872400}
{"o":74.3340579435,"h":74.6251526729,"l":74.0206478747,"c":74.4018480351,"v":171650.3104932106,"t":1707876000}
{"o":74.4018480351,"h":79.8188303353,"l":73.1165269032,"c":73.6056634114,"v":159981.2201269259,"t":1707879600}
{"o":73.6056634114,"h":73.7703921384,"l":73.1806305725,"c":73.4149479818,"v":183594.8240048591,"t":1707883200}
{"o":73.4149479818,"h":74.4933628269,"l":73.3847276751,"c":74.2870298087,"v":201829.7521078002,"t":1707886800}
{"o":74.2870298087,"h":74.3144003448,"l":72.8256331569,"c":72.9224955808,"v":145143.9541383839,"t":1707890400}
{"o":72.9224955808,"h":73.4346729972,"l":72.9059922059,"c":73.2735004841,"v":128808.0972111997,"t":1707894000}
{"o":73.2735004841,"h":77.0149203379,"l":73.0183981888,"c":76.7986068057,"v":181692.4431003505,"t":1707897600}
{"o":76.7986068057,"h":78.8031924126,"l":74.2218858094,"c":75.2536227917,"v":407613.3921653259,"t":1707901200}
{"o":75.2536227917,"h":75.339853944,"l":74.1536831405,"c":74.4800974019,"v":233480.792845447,"t":1707904800}
{"o":74.4800974019,"h":75.2200585755,"l":73.6122740468,"c":74.3992862772,"v":212982.4019990373,"t":1707908400}
{"o":74.3992862772,"h":74.6885650751,"l":74.0197461525,"c":74.2479414559,"v":231781.2588333989,"t":1707912000}
{"o":74.2479414559,"h":75.9391270208,"l":72.1237102088,"c":73.7526345001,"v":363724.806592491,"t":1707915600}
{"o":73.7526345001,"h":75.4781609763,"l":73.315790557,"c":75.0440624726,"v":369612.3228563353,"t":1707919200}
{"o":75.0440624726,"h":76.7475107408,"l":73.2795806666,"c":75.4510236515,"v":371737.0131925981,"t":1707922800}
{"o":75.4510236515,"h":75.8536356732,"l":72.9297756199,"c":73.2399233018,"v":299815.4826851818,"t":1707926400}
{"o":73.2399233018,"h":73.5633293574,"l":72.7872094517,"c":73.0172606961,"v":250981.5690665787,"t":1707930000}
{"o":73.0172606961,"h":75.1065452211,"l":72.5205583876,"c":74.8789999358,"v":229017.9865934095,"t":1707933600}
{"o":74.8789999358,"h":76.7319407537,"l":74.5451428656,"c":75.1164744524,"v":252928.5154282481,"t":1707937200}
{"o":75.1164744524,"h":76.3777840293,"l":73.3208252426,"c":76.0241871466,"v":234621.0546714463,"t":1707940800}
{"o":76.0241871466,"h":76.5317160402,"l":73.8758422454,"c":74.8059824344,"v":255569.9189577014,"t":1707944400}
{"o":74.8059824344,"h":75.0113436528,"l":74.5179379566,"c":74.9511020856,"v":234385.9242137929,"t":1707948000}
{"o":74.9511020856,"h":75.0635579794,"l":74.6630681276,"c":74.810586,"v":229885.9067393694,"t":1707951600}
{"o":74.810586,"h":75.7016204359,"l":74.0353858264,"c":75.458935972,"v":355043.8621262769,"t":1707955200}
{"o":75.458935972,"h":75.5010907271,"l":73.7751641359,"c":74.1393463486,"v":308950.2142937471,"t":1707958800}
{"o":74.1393463486,"h":76.2509105951,"l":74.0349498825,"c":75.8739934549,"v":222814.6198888593,"t":1707962400}
{"o":75.8739934549,"h":79.9251205781,"l":75.5574837442,"c":75.9600314571,"v":215073.9458574557,"t":1707966000}
{"o":75.9600314571,"h":77.1452137046,"l":74.8910953217,"c":75.0318740536,"v":198384.2645697694,"t":1707969600}
{"o":75.0318740536,"h":77.5696375638,"l":74.2476791137,"c":74.8308492728,"v":211692.8141712567,"t":1707973200}
{"o":74.8308492728,"h":75.0258396282,"l":72.3436418258,"c":73.2449948718,"v":185926.7187121476,"t":1707976800}
{"o":73.2449948718,"h":73.7147080451,"l":73.1205611023,"c":73.2366387649,"v":184976.4286657579,"t":1707980400}
{"o":73.2366387649,"h":75.2941700641,"l":70.5956558042,"c":73.4107969405,"v":201741.1733336744,"t":1707984000}
{"o":73.4107969405,"h":76.6443744772,"l":73.2927174101,"c":74.5277326585,"v":182272.754081583,"t":1707987600}
{"o":74.5277326585,"h":75.0279135485,"l":71.6227247154,"c":74.0520243373,"v":196855.1195256496,"t":1707991200}
{"o":74.0520243373,"h":74.1586092053,"l":71.7200244959,"c":71.962151513,"v":209392.4151518751,"t":1707994800}
{"o":71.962151513,"h":72.3453947205,"l":71.4077160159,"c":71.9258092515,"v":255186.9974055581,"t":1707998400}
{"o":71.9258092515,"h":72.1327226271,"l":71.4775223613,"c":71.9527221929,"v":227396.1955698806,"t":1708002000}
{"o":71.9527221929,"h":73.9260688565,"l":71.6450441073,"c":73.6751737132,"v":302676.2532441386,"t":1708005600}
{"o":73.6751737132,"h":73.8425357265,"l":71.3275274175,"c":71.8907249829,"v":598986.4644903581,"t":1708009200}
{"o":71.8907249829,"h":76.9975038114,"l":71.1943086288,"c":75.2286455772,"v":447127.5751151008,"t":1708012800}
{"o":75.2286455772,"h":75.4065528467,"l":73.248888359,"c":73.2930063622,"v":862811.2966784284,"t":1708016400}
{"o":73.2930063622,"h":73.7990221386,"l":73.10229057,"c":73.4140476582,"v":285601.2578031134,"t":1708020000}
{"o":73.4140476582,"h":73.9366743681,"l":73.1508374385,"c":73.7244101433,"v":294026.2312234592,"t":1708023600}
{"o":73.7244101433,"h":73.9449974101,"l":73.0777540095,"c":73.1323057942,"v":265726.2965383358,"t":1708027200}
{"o":73.1323057942,"h":73.8277565804,"l":72.231216233,"c":72.7076719005,"v":332701.5345909963,"t":1708030800}
{"o":72.7076719005,"h":73.3805310961,"l":72.0792991287,"c":72.3816584555,"v":340085.3072014087,"t":1708034400}
{"o":72.3816584555,"h":73.4739538929,"l":72.2708717541,"c":73.3627982666,"v":216951.4305484102,"t":1708038000}
{"o":73.3627982666,"h":73.5073284634,"l":72.5424736224,"c":73.2371956443,"v":251066.1509493861,"t":1708041600}
{"o":73.2371956443,"h":73.4007116446,"l":71.7484282021,"c":72.3543134137,"v":226426.5366587288,"t":1708045200}
{"o":72.3543134137,"h":72.7878109304,"l":72.0692927125,"c":72.7261956753,"v":196570.3252256716,"t":1708048800}
{"o":72.7261956753,"h":72.8687749037,"l":68.9499591095,"c":69.2034652254,"v":167565.753201657,"t":1708052400}
{"o":69.2034652254,"h":70.3969607729,"l":54.1299007733,"c":61.6844838415,"v":160103.8068747465,"t":1708056000}
{"o":61.6844838415,"h":64.8738776282,"l":59.5620516882,"c":63.0854738331,"v":150720.5099680359,"t":1708059600}
{"o":63.0854738331,"h":63.2365569014,"l":62.6968383617,"c":62.7806032328,"v":169580.7762955524,"t":1708063200}
{"o":62.7806032328,"h":67.4666960334,"l":62.1355711666,"c":65.4012448422,"v":381416.082544613,"t":1708066800}
{"o":65.4012448422,"h":66.79479946,"l":64.4111730985,"c":65.338918895,"v":276403.74411436,"t":1708070400}
{"o":65.338918895,"h":67.1683182429,"l":64.7466596192,"c":67.0104418648,"v":254131.3224905118,"t":1708074000}
{"o":67.0104418648,"h":70.1639338454,"l":66.771178083,"c":67.9376834288,"v":191763.8762497411,"t":1708077600}
{"o":67.9376834288,"h":68.1051823486,"l":65.482747912,"c":65.6191606127,"v":143955.1326448648,"t":1708081200}
{"o":65.6191606127,"h":66.501971386,"l":61.1484158045,"c":63.6421708966,"v":170830.9101970075,"t":1708084800}
{"o":63.6421708966,"h":64.1126626922,"l":62.9072864038,"c":63.4188831605,"v":258668.7498670271,"t":1708088400}
{"o":63.4188831605,"h":67.7229335074,"l":61.6550907321,"c":66.068474952,"v":446511.4900138643,"t":1708092000}
{"o":66.068474952,"h":66.887446628,"l":65.026640775,"c":66.8288643618,"v":461656.2953059889,"t":1708095600}
{"o":66.8288643618,"h":67.2700939435,"l":64.7472664458,"c":65.0020067431,"v":308427.527545493,"t":1708099200}
{"o":65.0020067431,"h":67.4514152414,"l":64.6606549757,"c":66.5073335421,"v":284730.7190338145,"t":1708102800}
{"o":66.5073335421,"h":66.7972567987,"l":62.6056597853,"c":66.255693879,"v":320780.9864307086,"t":1708106400}
{"o":66.255693879,"h":66.5428686791,"l":65.7328354704,"c":65.9273667262,"v":228970.777492157,"t":1708110000}
{"o":65.9273667262,"h":66.4104718416,"l":65.7541251772,"c":66.4102081054,"v":223001.1841443331,"t":1708113600}
{"o":66.4102081054,"h":70.9030032285,"l":65.6227459559,"c":66.2536761511,"v":210471.7642959941,"t":1708117200}
{"o":66.2536761511,"h":68.3765802993,"l":65.9968007837,"c":66.5015012166,"v":164986.6715009354,"t":1708120800}
{"o":66.5015012166,"h":67.1017908575,"l":65.0718741716,"c":66.2708688984,"v":250163.7250313257,"t":1708124400}
{"o":66.2708688984,"h":66.6995546658,"l":64.1351725541,"c":64.3877229105,"v":170000.732381908,"t":1708128000}
{"o":64.3877229105,"h":66.6938460561,"l":63.2265448501,"c":66.0617878906,"v":171597.5676386596,"t":1708131600}
{"o":66.0617878906,"h":67.6993373685,"l":65.3163213824,"c":65.7699482813,"v":196144.0561264298,"t":1708135200}
{"o":65.7699482813,"h":66.0009844883,"l":65.4174842481,"c":65.8520272766,"v":135244.3242356524,"t":1708138800}
{"o":65.8520272766,"h":68.1558524161,"l":64.8301093605,"c":64.8677237476,"v":136440.8429022341,"t":1708142400}
{"o":64.8677237476,"h":66.5644064737,"l":64.4510400192,"c":65.558859278,"v":175147.8617186646,"t":1708146000}
{"o":65.558859278,"h":65.7651393077,"l":62.9974109309,"c":63.1473624637,"v":137164.7475535009,"t":1708149600}
{"o":63.1473624637,"h":64.6420847816,"l":63.1012314164,"c":64.5824129448,"v":126329.5395213119,"t":1708153200}
{"o":64.5824129448,"h":69.2000882478,"l":63.8900552004,"c":66.722792871,"v":185190.6032069376,"t":1708156800}
{"o":66.722792871,"h":66.8371240737,"l":66.2380422156,"c":66.3447929405,"v":157115.6090817016,"t":1708160400}
{"o":66.3447929405,"h":66.6814780632,"l":66.1469581697,"c":66.6627864236,"v":171240.5319594568,"t":1708164000}
{"o":66.6627864236,"h":66.9567619469,"l":65.6402122646,"c":65.7910216788,"v":133149.5327928575,"t":1708167600}
{"o":65.7910216788,"h":67.2829611818,"l":65.5426770525,"c":66.9575642381,"v":133927.0736131129,"t":1708171200}
{"o":66.9575642381,"h":73.0143153706,"l":65.5757692331,"c":69.6389350265,"v":367035.608479324,"t":1708174800}
{"o":69.6389350265,"h":70.1226982403,"l":68.6666259169,"c":69.4899655915,"v":415677.4881087266,"t":1708178400}
{"o":69.4899655915,"h":69.8925836353,"l":69.1059842424,"c":69.662883407,"v":240417.6995176751,"t":1708182000}
{"o":69.662883407,"h":72.5488101275,"l":69.178929442,"c":69.9541502528,"v":176627.2656305812,"t":1708185600}
{"o":69.9541502528,"h":70.5050868939,"l":68.7151670735,"c":69.1901507248,"v":243692.6552297321,"t":1708189200}
{"o":69.1901507248,"h":69.215875509,"l":68.9191604552,"c":69.0600852206,"v":151537.4403072387,"t":1708192800}
{"o":69.0600852206,"h":69.4207216566,"l":68.9385774825,"c":69.388930487,"v":158696.6896180239,"t":1708196400}
{"o":69.388930487,"h":71.6810921459,"l":62.5984134191,"c":68.3371974464,"v":161629.6163824727,"t":1708200000}
{"o":68.3371974464,"h":70.0631265081,"l":63.4305542858,"c":69.2334574627,"v":201429.9604937776,"t":1708203600}
{"o":69.2334574627,"h":69.5355895449,"l":69.106778373,"c":69.3010647459,"v":164081.6797637751,"t":1708207200}
{"o":69.3010647459,"h":69.3321541028,"l":69.0315994458,"c":69.0876643136,"v":123503.2750198547,"t":1708210800}
{"o":69.0876643136,"h":71.2470901812,"l":68.9394004784,"c":69.4344574494,"v":293320.0886355736,"t":1708214400}
{"o":69.4344574494,"h":69.8096593415,"l":68.7418125302,"c":68.9595372223,"v":161382.287654429,"t":1708218000}
{"o":68.9595372223,"h":71.337135645,"l":68.4661946429,"c":70.7815683217,"v":194477.3044700121,"t":1708221600}
{"o":70.7815683217,"h":71.651313208,"l":69.4735638688,"c":69.9685122459,"v":151267.5434976493,"t":1708225200}
{"o":69.9685122459,"h":70.459841601,"l":67.3880617386,"c":67.7709204734,"v":165183.7765407788,"t":1708228800}
{"o":67.7709204734,"h":68.1896114933,"l":67.7317914587,"c":68.0867032324,"v":147827.3825671864,"t":1708232400}
{"o":68.0867032324,"h":68.1415799519,"l":67.2293612658,"c":67.5150740289,"v":150543.5227081439,"t":1708236000}
{"o":67.5150740289,"h":72.3860427836,"l":67.3607030345,"c":70.2485187647,"v":153689.8421622009,"t":1708239600}
{"o":70.2485187647,"h":70.3686216447,"l":68.2503626728,"c":69.6911574814,"v":117049.0765955838,"t":1708243200}
{"o":69.6911574814,"h":71.0182874054,"l":69.4999230813,"c":70.9753672238,"v":194197.6329224814,"t":1708246800}
{"o":70.9753672238,"h":72.3840067643,"l":69.9161809166,"c":71.1509550745,"v":331539.6513790801,"t":1708250400}
{"o":71.1509550745,"h":71.6163073584,"l":69.4242951139,"c":69.8901592072,"v":147969.2385363639,"t":1708254000}
{"o":69.8901592072,"h":71.7634139733,"l":68.7297633625,"c":69.6280256804,"v":168307.6986711358,"t":1708257600}
{"o":69.6280256804,"h":71.1716913957,"l":69.6116666922,"c":71.0620390646,"v":168380.3621890369,"t":1708261200}
{"o":71.0620390646,"h":71.8548353494,"l":71.0608128527,"c":71.63145271,"v":210257.9258673961,"t":1708264800}
{"o":71.63145271,"h":71.8056925464,"l":69.695852967,"c":71.2347000641,"v":216325.0010709511,"t":1708268400}
{"o":71.2347000641,"h":71.7878475942,"l":70.8099358854,"c":71.4026730898,"v":288967.9157858267,"t":1708272000}
{"o":71.4026730898,"h":72.3047849148,"l":70.8572096836,"c":71.2643591791,"v":320187.9865119433,"t":1708275600}
{"o":71.2643591791,"h":71.4752385437,"l":70.8666730003,"c":71.3799723443,"v":213393.3383472781,"t":1708279200}
{"o":71.3799723443,"h":71.4594695779,"l":70.78611987,"c":70.9399842102,"v":209193.8394885375,"t":1708282800}
{"o":70.9399842102,"h":71.202320534,"l":70.397202798,"c":70.7380426831,"v":205060.9574170759,"t":1708286400}
{"o":70.7380426831,"h":71.3327184732,"l":69.1042693108,"c":69.473638324,"v":186563.8035661403,"t":1708290000}
{"o":69.473638324,"h":69.8792204892,"l":69.0615916781,"c":69.3742650798,"v":248196.2607729377,"t":1708293600}
{"o":69.3742650798,"h":71.8606110127,"l":68.8989623517,"c":71.2710488858,"v":201931.7198449668,"t":1708297200}
{"o":71.2710488858,"h":71.6786908935,"l":71.148266509,"c":71.3384486513,"v":223960.7980698711,"t":1708300800}
{"o":71.3384486513,"h":71.3525504926,"l":70.9298594682,"c":71.250958248,"v":242280.7002390974,"t":1708304400}
{"o":71.250958248,"h":71.3885866967,"l":69.2685483906,"c":70.8140791258,"v":215877.5034252408,"t":1708308000}
{"o":70.8140791258,"h":71.6118644482,"l":62.9687470797,"c":69.5668572298,"v":194978.1766094565,"t":1708311600}
{"o":69.5668572298,"h":69.901018971,"l":69.3838644304,"c":69.7517712517,"v":178190.2472534077,"t":1708315200}
{"o":69.7517712517,"h":71.1502763103,"l":69.2497291001,"c":71.0115372892,"v":176258.0898237225,"t":1708318800}
{"o":71.0115372892,"h":71.8018233751,"l":68.9831788959,"c":69.4171611468,"v":249521.2755886441,"t":1708322400}
{"o":69.4171611468,"h":72.4126339189,"l":69.2938135342,"c":72.1785582867,"v":170674.8955464405,"t":1708326000}
{"o":72.1785582867,"h":72.2434524853,"l":71.1318946311,"c":71.1930224334,"v":220655.1736421426,"t":1708329600}
{"o":71.1930224334,"h":71.6741750596,"l":70.9891851895,"c":71.0849977729,"v":165954.6499409663,"t":1708333200}
{"o":71.0849977729,"h":71.3113851461,"l":70.4860686257,"c":71.1423269538,"v":204789.0967743145,"t":1708336800}
{"o":71.1423269538,"h":71.7730180124,"l":71.1005386105,"c":71.6283704695,"v":164244.5316866687,"t":1708340400}
{"o":71.6283704695,"h":71.6665533663,"l":69.9649855749,"c":69.9753713083,"v":181564.5542062366,"t":1708344000}
{"o":69.9753713083,"h":76.5418460199,"l":63.8590785354,"c":72.6723600283,"v":458373.2464516456,"t":1708347600}
{"o":72.6723600283,"h":73.3116159016,"l":70.8526684333,"c":73.2311346773,"v":291691.3765924367,"t":1708351200}
{"o":73.2311346773,"h":74.3160764902,"l":73.1529321625,"c":73.5536070143,"v":346897.9011129418,"t":1708354800}
{"o":73.5536070143,"h":76.9572709344,"l":70.0210517962,"c":72.3520626952,"v":293314.9629987158,"t":1708358400}
{"o":72.3520626952,"h":72.9788029049,"l":70.4531304433,"c":70.5453212526,"v":287529.2026484085,"t":1708362000}
{"o":70.5453212526,"h":71.9083073547,"l":69.1715132667,"c":71.4182541526,"v":193671.3938799533,"t":1708365600}
{"o":71.4182541526,"h":71.611155308,"l":71.1131519719,"c":71.3977741528,"v":170331.8872321271,"t":1708369200}
{"o":71.3977741528,"h":73.1163471624,"l":71.1696462996,"c":72.8822367095,"v":181240.7760976932,"t":1708372800}
{"o":72.8822367095,"h":73.3789235705,"l":72.8276401052,"c":73.3242435907,"v":177674.4748602793,"t":1708376400}
{"o":73.3242435907,"h":73.4850335014,"l":72.7432593658,"c":72.8779878616,"v":210624.304938192,"t":1708380000}
{"o":72.8779878616,"h":73.2467309818,"l":68.8677050394,"c":70.0252215242,"v":167795.877742441,"t":1708383600}
{"o":70.0252215242,"h":71.634485181,"l":68.8026491025,"c":70.7453681224,"v":250920.6020717403,"t":1708387200}
{"o":70.7453681224,"h":70.9666329599,"l":69.7447936012,"c":70.1200030432,"v":319804.69927128,"t":1708390800}
{"o":70.1200030432,"h":70.5140502287,"l":67.5553851905,"c":69.0247846579,"v":179820.5531462808,"t":1708394400}
{"o":69.0247846579,"h":69.1233405382,"l":68.537377246,"c":68.5710491008,"v":254611.5079290002,"t":1708398000}
{"o":68.5710491008,"h":69.1326833743,"l":68.2930750354,"c":69.1200263657,"v":170821.7942681311,"t":1708401600}
{"o":69.1200263657,"h":72.2046223166,"l":68.5916484609,"c":72.1559666669,"v":146538.9874992307,"t":1708405200}
{"o":72.1559666669,"h":72.3315273607,"l":71.9139121358,"c":72.107292046,"v":159428.7856782772,"t":1708408800}
{"o":72.107292046,"h":72.1483086322,"l":71.0615160051,"c":71.1871345467,"v":192451.0543695457,"t":1708412400}
{"o":71.1871345467,"h":71.2830342241,"l":69.9101568412,"c":71.1008821142,"v":192131.6705741267,"t":1708416000}
{"o":71.1008821142,"h":71.2233021472,"l":70.2566433533,"c":70.9271866559,"v":216401.9566658125,"t":1708419600}
{"o":70.9271866559,"h":71.6065510648,"l":70.8485602504,"c":71.5725012184,"v":159664.0744007459,"t":1708423200}
{"o":71.5725012184,"h":72.890489761,"l":71.3585076634,"c":72.642537585,"v":175634.7989293399,"t":1708426800}
{"o":72.642537585,"h":73.0492203462,"l":71.7952306415,"c":72.0067749615,"v":193650.1977959603,"t":1708430400}
{"o":72.0067749615,"h":74.5673365655,"l":71.7936369004,"c":74.4903740646,"v":302425.7868095743,"t":1708434000}
{"o":74.4903740646,"h":75.1305193884,"l":69.9025715552,"c":72.7945434765,"v":642691.935273968,"t":1708437600}
{"o":72.7945434765,"h":74.779813309,"l":69.1547625552,"c":73.0054563582,"v":668910.1595912236,"t":1708441200}
{"o":73.0054563582,"h":73.7123536886,"l":71.4817920274,"c":71.6578346024,"v":375363.2193373805,"t":1708444800}
{"o":71.6578346024,"h":71.8402915519,"l":70.8914383256,"c":71.3154795915,"v":379440.4581225974,"t":1708448400}
{"o":71.3154795915,"h":72.1165100799,"l":71.1101599162,"c":71.8335098278,"v":237991.5655697228,"t":1708452000}
{"o":71.8335098278,"h":74.0591074564,"l":71.5957554986,"c":74.0337875655,"v":256192.8427332013,"t":1708455600}
{"o":74.0337875655,"h":74.2153010678,"l":73.62008632,"c":74.1978427534,"v":230701.4642415063,"t":1708459200}
{"o":74.1978427534,"h":74.4010681224,"l":73.0772053604,"c":73.2685866585,"v":180138.4187370546,"t":1708462800}
{"o":73.2685866585,"h":74.3545003468,"l":73.0273458481,"c":73.9973122821,"v":228197.2395782611,"t":1708466400}
{"o":73.9973122821,"h":75.4471268109,"l":73.6076017662,"c":74.5060833041,"v":195930.2986183431,"t":1708470000}
{"o":74.5060833041,"h":74.5765813689,"l":72.3326796876,"c":72.4782463578,"v":168491.0704675903,"t":1708473600}
{"o":72.4782463578,"h":73.4673529395,"l":71.1907157826,"c":71.2760662432,"v":235324.4672670471,"t":1708477200}
{"o":71.2760662432,"h":73.3085340985,"l":70.8152950384,"c":71.2553585693,"v":217554.309591673,"t":1708480800}
{"o":71.2553585693,"h":71.5540544472,"l":70.955875791,"c":71.0335367923,"v":171445.9760253383,"t":1708484400}
{"o":71.0335367923,"h":71.3042614671,"l":70.6987875455,"c":70.8737713326,"v":145118.9399135033,"t":1708488000}
{"o":70.8737713326,"h":72.623026736,"l":70.7082551744,"c":72.2470821925,"v":131375.5215944763,"t":1708491600}
{"o":72.2470821925,"h":73.0023613439,"l":70.779197012,"c":72.2299263323,"v":203750.5748010629,"t":1708495200}
{"o":72.2299263323,"h":75.5499906575,"l":71.3634878218,"c":74.2700218538,"v":227287.8638199923,"t":1708498800}
{"o":74.2700218538,"h":74.7930360578,"l":74.1539437995,"c":74.474342747,"v":212539.7538874119,"t":1708502400}
{"o":74.474342747,"h":74.7486415621,"l":72.8335715748,"c":73.2008014909,"v":317657.1353462069,"t":1708506000}
{"o":73.2008014909,"h":73.8161677081,"l":71.89259624,"c":73.5826205502,"v":292266.4298395853,"t":1708509600}
{"o":73.5826205502,"h":77.9857686807,"l":72.5227347676,"c":76.7362468926,"v":199855.6467068885,"t":1708513200}
{"o":76.7362468926,"h":78.0014726272,"l":74.4749204575,"c":77.6178570385,"v":340504.7660286364,"t":1708516800}
{"o":77.6178570385,"h":79.0522492294,"l":76.5536700905,"c":78.0409509306,"v":249735.2208644535,"t":1708520400}
{"o":78.0409509306,"h":78.0824706811,"l":72.7719954615,"c":74.1426382009,"v":397675.7447628126,"t":1708524000}
{"o":74.1426382009,"h":77.5177923809,"l":73.4307115531,"c":77.23718083,"v":325673.0159343675,"t":1708527600}
{"o":77.23718083,"h":78.1967215383,"l":76.4397524997,"c":77.8040909546,"v":292988.4867585582,"t":1708531200}
{"o":77.8040909546,"h":77.983726756,"l":76.2120913898,"c":76.269263927,"v":302394.6521143846,"t":1708534800}
{"o":76.269263927,"h":79.1968880348,"l":74.69231194,"c":78.1127203847,"v":394202.6055655577,"t":1708538400}
{"o":78.1127203847,"h":78.8686621282,"l":77.5300739537,"c":78.5270020665,"v":237264.3700265645,"t":1708542000}
{"o":78.5270020665,"h":79.4096893002,"l":77.9556624818,"c":78.1158607901,"v":183676.1981451185,"t":1708545600}
{"o":78.1158607901,"h":80.4588769535,"l":76.894054909,"c":79.4455855076,"v":390502.4118727301,"t":1708549200}
{"o":79.4455855076,"h":82.3242773101,"l":78.865765646,"c":80.0453565215,"v":314710.2873918093,"t":1708552800}
{"o":80.0453565215,"h":82.7107924264,"l":79.0468226977,"c":80.629506566,"v":268641.612739049,"t":1708556400}
{"o":80.629506566,"h":82.0425725451,"l":77.8619970029,"c":79.6859185709,"v":232562.0438786077,"t":1708560000}
{"o":79.6859185709,"h":81.4573481861,"l":76.1636131356,"c":79.7799872412,"v":220995.9621307349,"t":1708563600}
{"o":79.7799872412,"h":81.7303010174,"l":78.7994071854,"c":79.350048099,"v":226800.9357276424,"t":1708567200}
{"o":79.350048099,"h":80.1737417955,"l":76.2824524563,"c":78.2940750554,"v":199393.8087479315,"t":1708570800}
{"o":78.2940750554,"h":78.6297898764,"l":78.0393188707,"c":78.1374873409,"v":174316.3170985498,"t":1708574400}
{"o":78.1374873409,"h":84.6523540295,"l":78.0499498291,"c":79.6052418511,"v":169433.0716046982,"t":1708578000}
{"o":79.6052418511,"h":88.213073564,"l":76.6949242483,"c":77.5234419675,"v":188381.9879959364,"t":1708581600}
{"o":77.5234419675,"h":77.762162554,"l":76.7960381327,"c":77.695475249,"v":252635.2824481511,"t":1708585200}
{"o":77.695475249,"h":159.6688359008,"l":72.1133823576,"c":74.8349964329,"v":227881.6985656189,"t":1708588800}
{"o":74.8349964329,"h":75.7051194386,"l":74.6689983294,"c":75.5206062487,"v":229423.790412674,"t":1708592400}
{"o":75.5206062487,"h":75.7910367301,"l":73.7031547488,"c":74.166129795,"v":217345.2919398454,"t":1708596000}
{"o":74.166129795,"h":77.6379907199,"l":73.3409648346,"c":76.7608662027,"v":189025.5237680524,"t":1708599600}
{"o":76.7608662027,"h":79.9602330245,"l":75.9705629089,"c":76.9333578393,"v":186344.6397995031,"t":1708603200}
{"o":76.9333578393,"h":77.0005989566,"l":75.5058801882,"c":76.0278002369,"v":272976.6689789442,"t":1708606800}
{"o":76.0278002369,"h":76.9357174884,"l":75.8537506804,"c":76.8466682283,"v":241251.2576404808,"t":1708610400}
{"o":76.8466682283,"h":77.7653034931,"l":74.6500023184,"c":75.3818943066,"v":256656.6997916426,"t":1708614000}
{"o":75.3818943066,"h":75.4254807134,"l":71.1927001196,"c":71.4337629864,"v":243815.6967719893,"t":1708617600}
{"o":71.4337629864,"h":71.8382591263,"l":71.3858604555,"c":71.5547994017,"v":217330.779742241,"t":1708621200}
{"o":71.5547994017,"h":72.0672930844,"l":71.1682563572,"c":71.9024501993,"v":204179.0067484131,"t":1708624800}
{"o":71.9024501993,"h":71.9173749321,"l":70.9575840046,"c":71.1067071347,"v":203644.7887044636,"t":1708628400}
{"o":71.1067071347,"h":72.2889185879,"l":71.0179384525,"c":72.2374143448,"v":331687.940925605,"t":1708632000}
{"o":72.2374143448,"h":72.2527028132,"l":70.5487569799,"c":70.7843607965,"v":219765.0169952878,"t":1708635600}
{"o":70.7843607965,"h":75.2550430974,"l":69.9188985058,"c":74.4958778164,"v":224027.2422018646,"t":1708639200}
{"o":74.4958778164,"h":75.1245483259,"l":73.4353684764,"c":74.0904820134,"v":203855.9287801867,"t":1708642800}
{"o":74.0904820134,"h":74.7111573073,"l":74.0265300719,"c":74.6942536325,"v":202825.2877872706,"t":1708646400}
{"o":74.6942536325,"h":74.9000580754,"l":71.5098354276,"c":72.5507260459,"v":198759.6832459314,"t":1708650000}
{"o":72.5507260459,"h":73.4513908629,"l":71.9592653886,"c":72.539390122,"v":238846.5454968448,"t":1708653600}
{"o":72.539390122,"h":72.8141919922,"l":72.2220732424,"c":72.8004989962,"v":250088.9486259188,"t":1708657200}
{"o":72.8004989962,"h":73.2440960405,"l":72.5017818544,"c":73.2078350188,"v":191268.6790447475,"t":1708660800}
{"o":73.2078350188,"h":73.4183859991,"l":72.9666858871,"c":73.3170950925,"v":144951.2095638016,"t":1708664400}
{"o":73.3170950925,"h":76.2234901658,"l":72.7485682448,"c":76.0746102829,"v":139968.377676365,"t":1708668000}
{"o":76.0746102829,"h":79.3605445513,"l":74.3524705501,"c":78.5312082306,"v":161024.3879580312,"t":1708671600}
{"o":78.5312082306,"h":80.4835587079,"l":76.2759378964,"c":78.2222202042,"v":218190.6648335176,"t":1708675200}
{"o":78.2222202042,"h":78.7106516413,"l":77.9608262313,"c":78.6860231924,"v":210730.5932349964,"t":1708678800}
{"o":78.6860231924,"h":78.9291573204,"l":76.3464399638,"c":76.8159942106,"v":153871.9923522074,"t":1708682400}
{"o":76.8159942106,"h":78.3527259565,"l":76.6646965806,"c":78.0842116234,"v":142783.243704633,"t":1708686000}
{"o":78.0842116234,"h":78.1205522085,"l":76.9182940165,"c":76.9783253379,"v":199449.3386663441,"t":1708689600}
{"o":76.9783253379,"h":77.7559882412,"l":76.8533048859,"c":77.6995854951,"v":256748.1957107527,"t":1708693200}
{"o":77.6995854951,"h":78.2554910682,"l":75.549782916,"c":76.3335541213,"v":407192.834728901,"t":1708696800}
{"o":76.3335541213,"h":79.6778615484,"l":73.4579173353,"c":76.3571221436,"v":528281.3461818647,"t":1708700400}
{"o":76.3571221436,"h":76.6341983634,"l":75.1414323657,"c":76.4153581008,"v":539884.4124676911,"t":1708704000}
{"o":76.4153581008,"h":77.2997373888,"l":76.3248989017,"c":77.2829969259,"v":230006.6536637312,"t":1708707600}
{"o":77.2829969259,"h":77.2958713393,"l":76.6915418604,"c":77.1558341453,"v":189983.4451809138,"t":1708711200}
{"o":77.1558341453,"h":78.7854493033,"l":76.8361226798,"c":78.5591292994,"v":190218.9414520643,"t":1708714800}
{"o":78.5591292994,"h":78.8253269303,"l":76.2049573306,"c":76.6434782572,"v":182175.0682738464,"t":1708718400}
{"o":76.6434782572,"h":77.9684752441,"l":76.1838073612,"c":77.491700933,"v":196088.0403262976,"t":1708722000}
{"o":77.491700933,"h":77.6885200725,"l":76.4778131038,"c":76.5438037911,"v":301423.7754402267,"t":1708725600}
{"o":76.5438037911,"h":79.7126157836,"l":75.7906818521,"c":77.1819840804,"v":293431.9252752727,"t":1708729200}
{"o":77.1819840804,"h":78.202445974,"l":74.7730459262,"c":75.6413395708,"v":272089.9036488202,"t":1708732800}
{"o":75.6413395708,"h":83.418020416,"l":74.0836580019,"c":76.2634862633,"v":351472.5390198523,"t":1708736400}
{"o":76.2634862633,"h":77.1407471679,"l":74.8168097187,"c":75.6968356689,"v":215272.8151774952,"t":1708740000}
{"o":75.6968356689,"h":77.1589496545,"l":74.8402473076,"c":76.9930970019,"v":140750.842913151,"t":1708743600}
{"o":76.9930970019,"h":77.8070821404,"l":76.951254733,"c":77.6674967591,"v":149250.1265489711,"t":1708747200}
{"o":77.6674967591,"h":77.8984989484,"l":77.3119718881,"c":77.8156000439,"v":142690.1458984731,"t":1708750800}
{"o":77.8156000439,"h":79.965570627,"l":74.9283122918,"c":79.8157437332,"v":182266.7347136299,"t":1708754400}
{"o":79.8157437332,"h":80.5270992733,"l":77.0779021328,"c":77.8936480893,"v":172573.6166081406,"t":1708758000}
{"o":77.8936480893,"h":78.0580967841,"l":77.3906799835,"c":77.4828039823,"v":157882.0109942938,"t":1708761600}
{"o":77.4828039823,"h":78.2934700622,"l":77.3832306118,"c":78.1000523735,"v":175281.0333490815,"t":1708765200}
{"o":78.1000523735,"h":78.3380961842,"l":76.8265897136,"c":76.9566711387,"v":130260.6377824274,"t":1708768800}
{"o":76.9566711387,"h":77.0836209455,"l":75.2160892392,"c":76.2372795201,"v":126408.8891989685,"t":1708772400}
{"o":76.2372795201,"h":76.5497095548,"l":74.4130456858,"c":74.815133447,"v":150064.9808681838,"t":1708776000}
{"o":74.815133447,"h":75.0432254671,"l":73.4950662667,"c":73.6818956328,"v":166932.7653812084,"t":1708779600}
{"o":73.6818956328,"h":73.7702288529,"l":67.8665031061,"c":71.6857277283,"v":155607.0024364399,"t":1708783200}
{"o":71.6857277283,"h":71.8977448406,"l":67.4100619188,"c":70.5110828949,"v":187531.4657228388,"t":1708786800}
{"o":70.5110828949,"h":73.1965012158,"l":70.4815090811,"c":73.0581317129,"v":179847.4049954723,"t":1708790400}
{"o":73.0581317129,"h":73.9931606949,"l":69.6938668426,"c":71.5798549166,"v":254847.7664798708,"t":1708794000}
{"o":71.5798549166,"h":71.8744775782,"l":71.3759656801,"c":71.5056204529,"v":227020.4850085249,"t":1708797600}
{"o":71.5056204529,"h":72.0568548868,"l":71.4266863779,"c":71.9976801659,"v":167508.6196572195,"t":1708801200}
{"o":71.9976801659,"h":74.0125466614,"l":71.7592255908,"c":73.7472490076,"v":214435.9628527244,"t":1708804800}
{"o":73.7472490076,"h":74.1023216906,"l":72.8938929082,"c":73.3591389316,"v":210163.5954870967,"t":1708808400}
{"o":73.3591389316,"h":74.0075603406,"l":73.0322500474,"c":73.5483009405,"v":170855.9727602348,"t":1708812000}
{"o":73.5483009405,"h":73.7397582099,"l":70.2539307281,"c":71.1726767383,"v":220098.8003921502,"t":1708815600}
{"o":71.1726767383,"h":72.0979444786,"l":68.6040618359,"c":71.824648611,"v":157834.7419675255,"t":1708819200}
{"o":71.824648611,"h":76.043522163,"l":71.4855199491,"c":75.8659541999,"v":160636.9272320669,"t":1708822800}
{"o":75.8659541999,"h":76.3847705824,"l":73.4830515096,"c":73.6585545232,"v":220726.0647159237,"t":1708826400}
{"o":73.6585545232,"h":73.7475246751,"l":72.2564230323,"c":73.0782799956,"v":174590.1087794315,"t":1708830000}
{"o":73.0782799956,"h":73.1241984881,"l":69.942486414,"c":71.0775519775,"v":155317.8073994479,"t":1708833600}
{"o":71.0775519775,"h":71.5260132398,"l":70.7750251613,"c":71.4288338707,"v":112473.9407244328,"t":1708837200}
{"o":71.4288338707,"h":71.6891028432,"l":71.2078719461,"c":71.3407298405,"v":139894.4237778158,"t":1708840800}
{"o":71.3407298405,"h":72.755617877,"l":68.2799439873,"c":72.1113761703,"v":132292.6826329316,"t":1708844400}
{"o":72.1113761703,"h":72.4608851761,"l":71.677241709,"c":72.0172735811,"v":157348.2448510217,"t":1708848000}
{"o":72.0172735811,"h":72.1992275361,"l":71.8283222015,"c":71.9904739183,"v":116112.9885826925,"t":1708851600}
{"o":71.9904739183,"h":73.5528564666,"l":71.7322752784,"c":72.1865600505,"v":112294.4648138743,"t":1708855200}
{"o":72.1865600505,"h":73.9642310006,"l":71.264586242,"c":72.5808185272,"v":116085.2562373642,"t":1708858800}
{"o":72.5808185272,"h":73.0331166738,"l":69.961903066,"c":70.4566049722,"v":147222.8923073631,"t":1708862400}
{"o":70.4566049722,"h":70.5509451449,"l":67.816240695,"c":67.9056650971,"v":180397.3979655663,"t":1708866000}
{"o":67.9056650971,"h":68.5522543576,"l":64.1925420727,"c":64.78761973,"v":245786.323914668,"t":1708869600}
{"o":64.78761973,"h":66.4468275522,"l":54.638019806,"c":57.0251160208,"v":213653.7527303075,"t":1708873200}
{"o":57.0251160208,"h":57.2701698691,"l":47.5467124732,"c":53.6987841913,"v":232079.8369701794,"t":1708876800}
{"o":53.6987841913,"h":54.9005232054,"l":52.5973276855,"c":54.8731100967,"v":217462.4860677387,"t":1708880400}
{"o":54.8731100967,"h":56.3134815384,"l":54.56377392,"c":55.0738547217,"v":177812.5444711848,"t":1708884000}
{"o":55.0738547217,"h":57.1578710207,"l":54.4370965398,"c":56.9859173753,"v":197880.9073888867,"t":1708887600}
{"o":56.9859173753,"h":57.5542466305,"l":55.0580895673,"c":55.2164400119,"v":309851.4177801767,"t":1708891200}
{"o":55.2164400119,"h":58.1141205472,"l":54.7122906208,"c":57.2242386424,"v":224415.9168117672,"t":1708894800}
{"o":57.2242386424,"h":58.9860845122,"l":57.0024873661,"c":58.7486368192,"v":250328.2939221835,"t":1708898400}
{"o":58.7486368192,"h":58.8294595631,"l":57.4720757003,"c":58.58443325,"v":164997.24386685,"t":1708902000}
{"o":58.58443325,"h":58.8747537786,"l":57.0274633775,"c":58.6256049503,"v":209257.2242076798,"t":1708905600}
{"o":58.6256049503,"h":59.043733868,"l":50.9683895129,"c":54.3932811065,"v":265944.1156825843,"t":1708909200}
{"o":54.3932811065,"h":54.5595062207,"l":53.9440647951,"c":54.0556541338,"v":189190.510771946,"t":1708912800}
{"o":54.0556541338,"h":56.3661471384,"l":53.449093155,"c":56.2098995954,"v":208735.8292654832,"t":1708916400}
{"o":56.2098995954,"h":56.3147258361,"l":55.927105307,"c":56.0553628151,"v":185367.8642578195,"t":1708920000}
{"o":56.0553628151,"h":58.9969735377,"l":52.9374205348,"c":58.9370661026,"v":186434.5381801813,"t":1708923600}
{"o":58.9370661026,"h":60.643391799,"l":58.8010077956,"c":60.6227044103,"v":167664.9948760219,"t":1708927200}
{"o":60.6227044103,"h":61.3034051038,"l":59.9471146797,"c":60.0147382422,"v":172409.8574366354,"t":1708930800}
{"o":60.0147382422,"h":62.5916168073,"l":59.2575576152,"c":61.6667209551,"v":178096.2068802742,"t":1708934400}
{"o":61.6667209551,"h":63.9796816448,"l":59.3369033051,"c":61.6922239087,"v":368836.1655823427,"t":1708938000}
{"o":61.6922239087,"h":62.205102847,"l":57.5651043683,"c":59.4642989815,"v":217417.0467984704,"t":1708941600}
{"o":59.4642989815,"h":61.0457645034,"l":58.7588318915,"c":60.4894111102,"v":263996.2517445374,"t":1708945200}
{"o":60.4894111102,"h":61.1958195105,"l":57.3953131244,"c":58.0200381416,"v":266606.7399085468,"t":1708948800}
{"o":58.0200381416,"h":58.4477927994,"l":57.7619692322,"c":58.1178271817,"v":313531.4465190204,"t":1708952400}
{"o":58.1178271817,"h":59.2760274549,"l":51.3054934487,"c":54.6258841111,"v":250096.4706465011,"t":1708956000}
{"o":54.6258841111,"h":55.4273626498,"l":49.6899611396,"c":54.130196299,"v":496788.6425370993,"t":1708959600}
{"o":54.130196299,"h":59.6704347395,"l":52.4148423627,"c":56.8727402406,"v":508099.5160042478,"t":1708963200}
{"o":56.8727402406,"h":59.2952737134,"l":55.8956306306,"c":59.1945639422,"v":479151.0037926284,"t":1708966800}
{"o":59.1945639422,"h":60.1458745499,"l":58.7567637845,"c":59.6233933816,"v":522776.2221273804,"t":1708970400}
{"o":59.6233933816,"h":59.9851652805,"l":59.1305640348,"c":59.8678408927,"v":440818.2982660409,"t":1708974000}
{"o":59.8678408927,"h":60.2470153242,"l":59.2552985246,"c":59.5698319695,"v":429282.1879470152,"t":1708977600}
{"o":59.5698319695,"h":59.84207769,"l":59.1625515545,"c":59.6875382734,"v":271315.7595466936,"t":1708981200}
{"o":59.6875382734,"h":60.6919021573,"l":59.6246688574,"c":60.1163644944,"v":362157.7340358227,"t":1708984800}
{"o":60.1163644944,"h":60.3964809595,"l":59.9390995626,"c":60.2180693025,"v":259223.1771760684,"t":1708988400}
{"o":60.2180693025,"h":60.8080201998,"l":56.4664819967,"c":60.1260693166,"v":355004.7831364438,"t":1708992000}
{"o":60.1260693166,"h":61.1513710673,"l":57.5389471216,"c":57.6326252729,"v":520320.330217295,"t":1708995600}
{"o":57.6326252729,"h":58.3747057165,"l":53.3126600113,"c":58.0107640204,"v":698839.1945740271,"t":1708999200}
{"o":58.0107640204,"h":58.497637113,"l":57.0968877567,"c":57.2159859899,"v":475921.4181819215,"t":1709002800}
{"o":57.2159859899,"h":57.7143066938,"l":55.814978993,"c":57.0531167986,"v":470229.4805541687,"t":1709006400}
{"o":57.0531167986,"h":58.4613760404,"l":56.9665979783,"c":58.3902611601,"v":278098.2722186363,"t":1709010000}
{"o":58.3902611601,"h":59.1225570269,"l":58.3788039055,"c":59.0535198467,"v":282652.2430998138,"t":1709013600}
{"o":59.0535198467,"h":59.5973612428,"l":55.9166537557,"c":59.0593944645,"v":278526.7805666091,"t":1709017200}
{"o":59.0593944645,"h":60.7130543879,"l":59.0468627365,"c":60.3447775516,"v":229837.8705577406,"t":1709020800}
{"o":60.3447775516,"h":60.6620042906,"l":58.6267526278,"c":58.8558503258,"v":284207.6678047567,"t":1709024400}
{"o":58.8558503258,"h":59.2497639631,"l":58.6082988986,"c":59.1015049989,"v":262506.6417692588,"t":1709028000}
{"o":59.1015049989,"h":60.8001011672,"l":58.438652154,"c":59.8619057361,"v":275118.8852578119,"t":1709031600}
{"o":59.8619057361,"h":61.6462835713,"l":59.054689073,"c":60.2757862834,"v":347404.0628131284,"t":1709035200}
{"o":60.2757862834,"h":63.3547414142,"l":55.8411727599,"c":58.2600914491,"v":382958.2418454607,"t":1709038800}
{"o":58.2600914491,"h":60.4738643521,"l":57.0996675087,"c":58.9986679946,"v":418653.4721217006,"t":1709042400}
{"o":58.9986679946,"h":60.1749756306,"l":54.6599355802,"c":58.0218084602,"v":607850.2139237627,"t":1709046000}
{"o":58.0218084602,"h":60.1861138047,"l":56.7449028545,"c":59.3553707199,"v":562758.2136653895,"t":1709049600}
{"o":59.3553707199,"h":61.0212215092,"l":58.6470698283,"c":59.9861906857,"v":395161.3815253659,"t":1709053200}
{"o":59.9861906857,"h":61.985337989,"l":58.2630892111,"c":61.7186834256,"v":274109.9644292843,"t":1709056800}
{"o":61.7186834256,"h":64.4307995825,"l":59.4277196071,"c":63.0744342362,"v":489848.5133573385,"t":1709060400}
{"o":63.0744342362,"h":63.3388326357,"l":62.616464169,"c":63.320739421,"v":356620.6739051917,"t":1709064000}
{"o":63.320739421,"h":63.6585025346,"l":63.0587248144,"c":63.407470733,"v":276566.206173442,"t":1709067600}
{"o":63.407470733,"h":64.3950473187,"l":61.7346835848,"c":61.8274056082,"v":245078.6082270478,"t":1709071200}
{"o":61.8274056082,"h":63.2042901486,"l":59.9053501675,"c":60.2295891907,"v":206034.9131368959,"t":1709074800}
{"o":60.2295891907,"h":62.2448104626,"l":59.7167508649,"c":60.0894891916,"v":321957.9958710076,"t":1709078400}
{"o":60.0894891916,"h":61.7875465995,"l":59.3758809117,"c":61.3320532398,"v":300759.4214628405,"t":1709082000}
{"o":61.3320532398,"h":61.4709685001,"l":61.1503115579,"c":61.3105857836,"v":276296.7976578685,"t":1709085600}
{"o":61.3105857836,"h":62.135578218,"l":60.9077501583,"c":61.2125383284,"v":223036.4679903611,"t":1709089200}
{"o":61.2125383284,"h":65.0525065172,"l":59.6159485864,"c":61.344634854,"v":377859.1711617445,"t":1709092800}
{"o":61.344634854,"h":61.5836675732,"l":61.2289473332,"c":61.3128588351,"v":184987.1546255705,"t":1709096400}
{"o":61.3128588351,"h":61.5231096664,"l":61.1314936539,"c":61.3610458554,"v":190811.4763576373,"t":1709100000}
{"o":61.3610458554,"h":64.0752672974,"l":59.0918850848,"c":61.4472766443,"v":230529.9618434938,"t":1709103600}
{"o":61.4472766443,"h":62.2244902408,"l":60.8330448465,"c":62.0254220493,"v":444246.4239166141,"t":1709107200}
{"o":62.0254220493,"h":64.2445951575,"l":61.5025132426,"c":63.5254014011,"v":524007.7845462949,"t":1709110800}
{"o":63.5254014011,"h":64.90207984,"l":56.776344067,"c":59.436638558,"v":654840.3009942566,"t":1709114400}
{"o":59.436638558,"h":60.0146911935,"l":55.9568405249,"c":57.0623831661,"v":691189.7966186897,"t":1709118000}
{"o":57.0623831661,"h":59.8388601712,"l":56.3234369222,"c":58.2082192019,"v":552627.1558503046,"t":1709121600}
{"o":58.2082192019,"h":61.6595053046,"l":55.3833408522,"c":56.7928919875,"v":688774.5307419454,"t":1709125200}
{"o":56.7928919875,"h":62.0731471297,"l":54.8231184002,"c":59.6091041575,"v":708837.3746578627,"t":1709128800}
{"o":59.6091041575,"h":62.0959423998,"l":56.377267193,"c":57.5292316701,"v":607617.6247367291,"t":1709132400}
{"o":57.5292316701,"h":64.4096894549,"l":57.4940605774,"c":64.1232226315,"v":857249.0272402132,"t":1709136000}
{"o":64.1232226315,"h":71.2790166936,"l":60.3539821328,"c":64.6633396009,"v":1357103.044786111,"t":1709139600}
{"o":64.6633396009,"h":72.178919412,"l":59.3551149713,"c":66.6944993144,"v":1164686.0689808107,"t":1709143200}
{"o":66.6944993144,"h":67.7218029342,"l":65.5726997798,"c":65.6783334253,"v":624269.5495865402,"t":1709146800}
{"o":65.6783334253,"h":66.4685514725,"l":63.8075022371,"c":64.9452729995,"v":537007.7395448119,"t":1709150400}
{"o":64.9452729995,"h":70.7712132258,"l":63.8193766921,"c":69.4196126382,"v":582292.7422399307,"t":1709154000}
{"o":69.4196126382,"h":70.4669765205,"l":66.2061079586,"c":66.4145098483,"v":672135.6064498546,"t":1709157600}
{"o":66.4145098483,"h":68.2715305785,"l":63.7399874306,"c":67.5083020307,"v":640648.3785294625,"t":1709161200}
{"o":67.5083020307,"h":69.4504835921,"l":63.5064010953,"c":66.2638768864,"v":963193.405395944,"t":1709164800}
{"o":66.2638768864,"h":68.2096642017,"l":63.7624970967,"c":67.4018588095,"v":644352.6402363431,"t":1709168400}
{"o":67.4018588095,"h":68.5975621539,"l":65.6946838896,"c":65.7663883514,"v":580657.2739499402,"t":1709172000}
{"o":65.7663883514,"h":69.0581301524,"l":62.592717778,"c":68.7609016573,"v":525998.2869818704,"t":1709175600}
{"o":68.7609016573,"h":69.4000312909,"l":67.5292012145,"c":67.8568125595,"v":472488.9540191619,"t":1709179200}
{"o":67.8568125595,"h":69.4272151425,"l":67.5719284508,"c":68.4242357286,"v":528374.4918409657,"t":1709182800}
{"o":68.4242357286,"h":69.060761482,"l":66.1099069157,"c":67.0082001057,"v":462900.729974615,"t":1709186400}
{"o":67.0082001057,"h":69.6291541127,"l":65.8870896836,"c":69.3706818051,"v":401337.0813565883,"t":1709190000}
{"o":69.3706818051,"h":73.1058268686,"l":65.1076657568,"c":70.4926418956,"v":763672.4837582876,"t":1709193600}
{"o":70.4926418956,"h":71.1949511861,"l":67.7648571924,"c":68.8780330467,"v":548223.9718273976,"t":1709197200}
{"o":68.8780330467,"h":71.0254339293,"l":68.2857402369,"c":70.7929081808,"v":382139.2254038145,"t":1709200800}
{"o":70.7929081808,"h":72.7739397875,"l":69.59760487,"c":70.7351270021,"v":402911.3908545178,"t":1709204400}
{"o":70.7351270021,"h":72.5797111275,"l":69.5171434347,"c":71.7870662544,"v":477545.2479914916,"t":1709208000}
{"o":71.7870662544,"h":75.6960737505,"l":71.7508677135,"c":73.8790735376,"v":566619.9452585317,"t":1709211600}
{"o":73.8790735376,"h":75.1760383342,"l":71.260500802,"c":71.624812742,"v":726619.0250548775,"t":1709215200}
{"o":71.624812742,"h":78.1669203984,"l":70.1814482338,"c":72.56259067,"v":499560.6842844874,"t":1709218800}
{"o":72.56259067,"h":78.9290993169,"l":64.9543910236,"c":68.5858200949,"v":674495.5063000483,"t":1709222400}
{"o":68.5858200949,"h":79.1273424143,"l":66.4230011972,"c":73.7230709931,"v":730818.7440273195,"t":1709226000}
{"o":73.7230709931,"h":74.4652446575,"l":72.5445030531,"c":73.2540678949,"v":559428.6222759432,"t":1709229600}
{"o":73.2540678949,"h":75.9809250769,"l":72.5666068917,"c":75.8704600069,"v":336399.5853232911,"t":1709233200}
{"o":75.8704600069,"h":76.9403625892,"l":69.2178718672,"c":70.5529723883,"v":349239.3110493774,"t":1709236800}
{"o":70.5529723883,"h":70.5529723883,"l":67.415670361,"c":69.029407137,"v":682608.2496109799,"t":1709240400}
{"o":69.029407137,"h":73.3182800358,"l":66.2927087529,"c":69.803971353,"v":617358.7599791924,"t":1709244000}
{"o":69.803971353,"h":71.3448709919,"l":69.7771203427,"c":70.9150948071,"v":483356.3180485984,"t":1709247600}
{"o":70.9150948071,"h":82.2062327749,"l":67.7705382886,"c":77.1301748924,"v":676940.3982774842,"t":1709251200}
{"o":77.1301748924,"h":79.6373555399,"l":73.0167193322,"c":75.3490947014,"v":810946.3006317079,"t":1709254800}
{"o":75.3490947014,"h":81.5123601413,"l":73.4713472646,"c":78.3272583548,"v":698516.8088882675,"t":1709258400}
{"o":78.3272583548,"h":79.7253917549,"l":78.1188964057,"c":78.3549049872,"v":638207.251237153,"t":1709262000}
{"o":78.3549049872,"h":87.2446814397,"l":76.6714767527,"c":83.8414337985,"v":577893.9614853954,"t":1709265600}
{"o":83.8414337985,"h":87.8936955134,"l":75.2185078722,"c":82.9661571099,"v":442781.2958888909,"t":1709269200}
{"o":82.9661571099,"h":85.6296984342,"l":77.2524416749,"c":77.6745315934,"v":345572.4669971509,"t":1709272800}
{"o":77.6745315934,"h":85.4307631189,"l":75.4001037408,"c":80.3676015511,"v":394792.1637760567,"t":1709276400}
{"o":80.3676015511,"h":82.6833995381,"l":76.4008909233,"c":78.7571616308,"v":426994.6252903646,"t":1709280000}
{"o":78.7571616308,"h":79.9281296964,"l":76.7770186017,"c":79.3140128878,"v":345820.0107788043,"t":1709283600}
{"o":79.3140128878,"h":79.8856783877,"l":75.9557799578,"c":79.2216364404,"v":383486.4374437816,"t":1709287200}
{"o":79.2216364404,"h":81.1722171866,"l":77.7861860649,"c":81.1511909891,"v":439808.5068495686,"t":1709290800}
{"o":81.1511909891,"h":82.3840115925,"l":79.5347234087,"c":79.8655964424,"v":423968.5454576127,"t":1709294400}
{"o":79.8655964424,"h":80.2815437183,"l":77.1709498933,"c":79.1921692174,"v":455891.3057134902,"t":1709298000}
{"o":79.1921692174,"h":81.8294131869,"l":75.4281194571,"c":78.1383010515,"v":580821.6656949663,"t":1709301600}
{"o":78.1383010515,"h":80.306051668,"l":76.5674938472,"c":78.2122709924,"v":707750.9544026138,"t":1709305200}
{"o":78.2122709924,"h":78.5538567234,"l":77.2204471043,"c":77.3708150002,"v":546655.7366630282,"t":1709308800}
{"o":77.3708150002,"h":79.3530458973,"l":76.2946834233,"c":78.5895171673,"v":602207.5160765181,"t":1709312400}
{"o":78.5895171673,"h":79.4288917558,"l":73.262406192,"c":75.2423589849,"v":528415.5049136622,"t":1709316000}
{"o":75.2423589849,"h":75.4850314674,"l":73.6747357041,"c":74.1946594146,"v":462485.5814230241,"t":1709319600}
{"o":74.1946594146,"h":75.2225504242,"l":73.5856525194,"c":75.1826555127,"v":557263.8348401265,"t":1709323200}
{"o":75.1826555127,"h":78.2513758201,"l":74.0945641612,"c":77.7000122601,"v":492524.7880089484,"t":1709326800}
{"o":77.7000122601,"h":80.9777568635,"l":75.8898111139,"c":76.3091799963,"v":499409.077382443,"t":1709330400}
{"o":76.3091799963,"h":80.9107399154,"l":73.9534781209,"c":77.1619392768,"v":446520.8385261065,"t":1709334000}
{"o":77.1619392768,"h":78.3882439915,"l":73.923377327,"c":74.5423702465,"v":678307.9071687927,"t":1709337600}
{"o":74.5423702465,"h":77.6413573719,"l":72.7344516743,"c":75.4798029891,"v":753186.6283908159,"t":1709341200}
{"o":75.4798029891,"h":78.1578133007,"l":73.7593619801,"c":76.2775690746,"v":389070.6614507145,"t":1709344800}
{"o":76.2775690746,"h":76.5386095758,"l":70.3298392551,"c":70.8444478729,"v":429475.8098412455,"t":1709348400}
{"o":70.8444478729,"h":71.1819500944,"l":69.8234644844,"c":69.8809736364,"v":290509.0801550053,"t":1709352000}
{"o":69.8809736364,"h":76.7445719926,"l":66.0325994801,"c":73.7635218673,"v":353434.0096727748,"t":1709355600}
{"o":73.7635218673,"h":74.4343717403,"l":67.4332460449,"c":73.1262415308,"v":291744.6125337008,"t":1709359200}
{"o":73.1262415308,"h":73.1766103478,"l":70.085163972,"c":70.7027923506,"v":335334.6467246246,"t":1709362800}
{"o":70.7027923506,"h":73.4850304352,"l":68.1498083429,"c":73.10016439,"v":483776.814093018,"t":1709366400}
{"o":73.10016439,"h":73.4588047058,"l":53.4896044015,"c":66.0090137821,"v":535042.2321704545,"t":1709370000}
{"o":66.0090137821,"h":69.2584747871,"l":61.6195767608,"c":64.5042351215,"v":326938.8691551251,"t":1709373600}
{"o":64.5042351215,"h":69.4944921183,"l":64.484912124,"c":68.3489772834,"v":283957.9604990737,"t":1709377200}
{"o":68.3489772834,"h":73.0470450862,"l":65.9359880393,"c":67.2806538722,"v":317664.4783225508,"t":1709380800}
{"o":67.2806538722,"h":70.8793542808,"l":62.1145337146,"c":66.5678530828,"v":378456.3058962739,"t":1709384400}
{"o":66.5678530828,"h":70.0482464738,"l":57.860155979,"c":68.3432194655,"v":553787.2324477123,"t":1709388000}
{"o":68.3432194655,"h":69.1340201413,"l":64.0020194319,"c":68.6208716014,"v":436759.5715865457,"t":1709391600}
{"o":68.6208716014,"h":70.8744249363,"l":68.2385902741,"c":68.6995312327,"v":447867.8362530912,"t":1709395200}
{"o":68.6995312327,"h":75.6923132459,"l":67.9215047093,"c":69.0755758932,"v":336138.8552327302,"t":1709398800}
{"o":69.0755758932,"h":72.0193496671,"l":67.2923891588,"c":68.2086709653,"v":368734.6147150073,"t":1709402400}
{"o":68.2086709653,"h":71.3285702339,"l":65.7190529547,"c":66.2918699866,"v":390617.5073380782,"t":1709406000}
{"o":66.2918699866,"h":68.0864956569,"l":64.2956169181,"c":64.6513597738,"v":484640.7489346198,"t":1709409600}
{"o":64.6513597738,"h":66.2533242026,"l":64.1269692116,"c":65.5093717169,"v":386255.7495975189,"t":1709413200}
{"o":65.5093717169,"h":65.7846230387,"l":63.9514414962,"c":63.9921444709,"v":444835.9478018488,"t":1709416800}
{"o":63.9921444709,"h":64.8982646257,"l":63.8594182515,"c":64.7588309581,"v":495385.5524394881,"t":1709420400}
{"o":64.7588309581,"h":70.8065986887,"l":64.1013850266,"c":67.3352635899,"v":741097.2213705446,"t":1709424000}
{"o":67.3352635899,"h":68.4955677553,"l":65.1636748034,"c":68.1735869518,"v":625318.6134305835,"t":1709427600}
{"o":68.1735869518,"h":71.1959634208,"l":60.2221124714,"c":68.1476284668,"v":475794.6118146378,"t":1709431200}
{"o":68.1476284668,"h":69.8279649886,"l":64.41160352,"c":69.5776320428,"v":404709.2340125948,"t":1709434800}
{"o":69.5776320428,"h":70.2837287623,"l":66.1543334185,"c":68.338475696,"v":512921.572394304,"t":1709438400}
{"o":68.338475696,"h":69.7603318771,"l":67.0130418322,"c":69.3537005616,"v":496476.6004515099,"t":1709442000}
{"o":69.3537005616,"h":71.3323606377,"l":67.2080774231,"c":67.5947879395,"v":459778.4906337422,"t":1709445600}
{"o":67.5947879395,"h":73.9414162248,"l":65.2772836448,"c":71.1171604175,"v":883063.3040086249,"t":1709449200}
{"o":71.1171604175,"h":73.4587236329,"l":70.1705030489,"c":71.0286326321,"v":681524.3386151796,"t":1709452800}
{"o":71.0286326321,"h":73.5018878647,"l":67.1623337841,"c":70.5619753691,"v":531593.2963031344,"t":1709456400}
{"o":70.5619753691,"h":72.7946274053,"l":69.8249265077,"c":69.9229294023,"v":443265.3795558406,"t":1709460000}
{"o":69.9229294023,"h":76.1734499611,"l":69.7205739532,"c":75.2094967723,"v":433394.6509838646,"t":1709463600}
{"o":75.2094967723,"h":76.8778820893,"l":67.9767996219,"c":69.9903505343,"v":688834.4671393782,"t":1709467200}
{"o":69.9903505343,"h":74.5105641501,"l":65.7170611344,"c":72.1191210005,"v":480431.8232512995,"t":1709470800}
{"o":72.1191210005,"h":75.2945884749,"l":66.6517958084,"c":68.3656508262,"v":663812.8240886778,"t":1709474400}
{"o":68.3656508262,"h":68.8192021926,"l":63.4996247885,"c":66.6636955686,"v":577778.7277621824,"t":1709478000}
{"o":66.6636955686,"h":69.7237123278,"l":66.381483987,"c":68.4964872548,"v":572877.9820911965,"t":1709481600}
{"o":68.4964872548,"h":69.3591768924,"l":66.9871733782,"c":68.0890127231,"v":620180.8108210635,"t":1709485200}
{"o":68.0890127231,"h":69.445307261,"l":65.049633837,"c":69.1212488437,"v":631202.8165468944,"t":1709488800}
{"o":69.1212488437,"h":69.3359421293,"l":68.8239057666,"c":68.9223092648,"v":597809.3855480028,"t":1709492400}
{"o":68.9223092648,"h":69.1113981002,"l":68.6152950492,"c":68.6923616957,"v":576023.0876075038,"t":1709496000}
{"o":68.6923616957,"h":71.5753153204,"l":67.9316584105,"c":69.6275104357,"v":481571.7181490664,"t":1709499600}
{"o":69.6275104357,"h":71.5994910648,"l":67.4122604406,"c":67.9947781203,"v":718147.4863590054,"t":1709503200}
{"o":67.9947781203,"h":68.4414701385,"l":67.2986851925,"c":67.8661851992,"v":702255.5175813818,"t":1709506800}
{"o":67.8661851992,"h":70.1527939013,"l":66.5868057431,"c":68.6095504159,"v":975423.2212603351,"t":1709510400}
{"o":68.6095504159,"h":70.5179192285,"l":66.8283008966,"c":69.9346676165,"v":843415.2493179198,"t":1709514000}
{"o":69.9346676165,"h":70.1106828027,"l":68.7269101656,"c":69.2471764627,"v":655714.105352588,"t":1709517600}
{"o":69.2471764627,"h":69.289554335,"l":61.5540131628,"c":61.8411131761,"v":517112.9931016169,"t":1709521200}
{"o":61.8411131761,"h":63.5827655693,"l":61.3958191679,"c":63.466229682,"v":445974.5160897336,"t":1709524800}
{"o":63.466229682,"h":64.327087029,"l":58.2023464523,"c":60.8987466217,"v":436219.2772871929,"t":1709528400}
{"o":60.8987466217,"h":61.1336998762,"l":54.1359526031,"c":58.0311832325,"v":396891.2041701877,"t":1709532000}
{"o":58.0311832325,"h":59.9686261087,"l":56.4995342109,"c":56.8721358553,"v":434673.2262918256,"t":1709535600}
{"o":56.8721358553,"h":61.7049252756,"l":48.6535153173,"c":59.657876539,"v":673845.6731729178,"t":1709539200}
{"o":59.657876539,"h":69.7230597484,"l":58.0685027537,"c":62.0361691759,"v":658621.6150583803,"t":1709542800}
{"o":62.0361691759,"h":66.8862322427,"l":60.2762427337,"c":63.6075245099,"v":803181.5159240805,"t":1709546400}
{"o":63.6075245099,"h":64.6866047359,"l":51.3978414174,"c":62.366912244,"v":504451.6466560452,"t":1709550000}
{"o":62.366912244,"h":70.1101122187,"l":58.4006791394,"c":60.6122116221,"v":556750.5626772571,"t":1709553600}
{"o":60.6122116221,"h":61.8197972763,"l":52.5722132375,"c":53.6892504901,"v":624832.4543355814,"t":1709557200}
{"o":53.6892504901,"h":57.303019751,"l":52.7740349651,"c":55.2033168791,"v":851929.3296340761,"t":1709560800}
{"o":55.2033168791,"h":55.6643302821,"l":50.6052612874,"c":51.7139536636,"v":806795.4263233579,"t":1709564400}
{"o":51.7139536636,"h":57.0990691621,"l":49.693108967,"c":53.277678192,"v":884772.0117096793,"t":1709568000}
{"o":53.277678192,"h":57.6055635977,"l":52.3786124784,"c":55.7027193918,"v":1230572.7063576127,"t":1709571600}
{"o":55.7027193918,"h":57.8280904766,"l":53.9637148652,"c":57.4938937996,"v":1396733.1961008327,"t":1709575200}
{"o":57.4938937996,"h":59.4554471155,"l":55.3549793208,"c":55.7408225294,"v":864509.657317534,"t":1709578800}
{"o":55.7408225294,"h":61.9654337011,"l":53.32250428,"c":59.1360168867,"v":763253.4295499149,"t":1709582400}
{"o":59.1360168867,"h":61.4455033249,"l":55.3793274133,"c":56.3099140113,"v":667010.9081901534,"t":1709586000}
{"o":56.3099140113,"h":58.6727339531,"l":53.5757331466,"c":57.390956596,"v":531369.8786430523,"t":1709589600}
{"o":57.390956596,"h":58.5157229196,"l":53.5576989499,"c":54.639123083,"v":829259.6600781638,"t":1709593200}
{"o":54.639123083,"h":55.1663553194,"l":50.1176293546,"c":52.2067903928,"v":743015.8854626456,"t":1709596800}
{"o":52.2067903928,"h":54.2764516001,"l":48.4575790303,"c":50.3410692547,"v":714102.5726997553,"t":1709600400}
{"o":50.3410692547,"h":51.2271576592,"l":43.8988289663,"c":48.409697115,"v":649650.5888170846,"t":1709604000}
{"o":48.409697115,"h":48.6159757845,"l":44.2105359962,"c":47.7884931461,"v":473089.277621449,"t":1709607600}
{"o":47.7884931461,"h":56.1319919009,"l":46.0918038439,"c":55.0853532132,"v":765304.0037245794,"t":1709611200}
{"o":55.0853532132,"h":63.8087171051,"l":52.7655222256,"c":56.2363910844,"v":867812.2848084399,"t":1709614800}
{"o":56.2363910844,"h":56.9677874075,"l":54.7855585603,"c":55.9912698174,"v":640419.7297604411,"t":1709618400}
{"o":55.9912698174,"h":56.3220691153,"l":53.7838553826,"c":53.8320505039,"v":539125.3248157708,"t":1709622000}
{"o":53.8320505039,"h":58.5075338715,"l":51.3300784263,"c":53.6845784975,"v":693236.2030785565,"t":1709625600}
{"o":53.6845784975,"h":58.6190854453,"l":49.4747002684,"c":54.7793905354,"v":477455.1311613783,"t":1709629200}
{"o":54.7793905354,"h":59.1538996106,"l":54.6941567825,"c":55.7500106241,"v":951023.5335323875,"t":1709632800}
{"o":55.7500106241,"h":57.4393493682,"l":54.3308051676,"c":55.6042102806,"v":606484.1349321303,"t":1709636400}
{"o":55.6042102806,"h":62.7358303063,"l":55.1207286294,"c":58.3257356523,"v":728946.5973085535,"t":1709640000}
{"o":58.3257356523,"h":59.1325727981,"l":55.067902924,"c":55.7189996108,"v":799465.7771557503,"t":1709643600}
{"o":55.7189996108,"h":64.8475478634,"l":55.306144014,"c":61.413704993,"v":1262209.5791478597,"t":1709647200}
{"o":61.413704993,"h":69.0794931133,"l":60.6875510549,"c":67.3089022479,"v":1454685.5012375619,"t":1709650800}
{"o":67.3089022479,"h":73.1278524709,"l":61.8778595553,"c":62.5011306945,"v":1318567.727546721,"t":1709654400}
{"o":62.5011306945,"h":64.6754160272,"l":58.9222431644,"c":63.7713028171,"v":1064608.5905401891,"t":1709658000}
{"o":63.7713028171,"h":64.3770303507,"l":60.6962831329,"c":61.1369064303,"v":806716.4770588292,"t":1709661600}
{"o":61.1369064303,"h":66.4007815737,"l":54.7781437928,"c":59.7428613437,"v":1352980.7280502459,"t":1709665200}
{"o":59.7428613437,"h":63.8438680315,"l":55.6133294847,"c":60.3311742089,"v":1727493.6715647685,"t":1709668800}
{"o":60.3311742089,"h":65.2572404852,"l":59.0681676129,"c":60.5493045623,"v":1256870.0734343848,"t":1709672400}
{"o":60.5493045623,"h":64.0431666801,"l":59.0719665258,"c":62.6279589815,"v":957681.8754324049,"t":1709676000}
{"o":62.6279589815,"h":65.4437240997,"l":60.5140558207,"c":62.519992878,"v":824373.3554306435,"t":1709679600}
{"o":62.519992878,"h":64.7356514593,"l":60.5648233308,"c":63.0823597294,"v":778898.2887693369,"t":1709683200}
{"o":63.0823597294,"h":67.473871069,"l":60.4692242492,"c":64.434427365,"v":600110.2820330068,"t":1709686800}
{"o":64.434427365,"h":65.6442696938,"l":62.9716918936,"c":62.9866807828,"v":583604.9246989263,"t":1709690400}
{"o":62.9866807828,"h":66.1717076088,"l":60.6681116676,"c":62.7941655713,"v":502217.9025011546,"t":1709694000}
{"o":62.7941655713,"h":69.9858992526,"l":62.306368061,"c":64.2126690214,"v":565106.7023485986,"t":1709697600}
{"o":64.2126690214,"h":72.7862840932,"l":59.7287656874,"c":61.9001467684,"v":802531.5976222851,"t":1709701200}
{"o":61.9001467684,"h":67.3333478118,"l":60.7484267677,"c":63.7168622087,"v":849877.3540541069,"t":1709704800}
{"o":63.7168622087,"h":65.5620876476,"l":62.1931944048,"c":65.4820939572,"v":716253.4754439509,"t":1709708400}
{"o":65.4820939572,"h":67.7173474427,"l":63.4296461004,"c":63.5718540057,"v":781749.2991707617,"t":1709712000}
{"o":63.5718540057,"h":67.6928255798,"l":62.1044983675,"c":62.571960942,"v":667710.4640049449,"t":1709715600}
{"o":62.571960942,"h":69.2324632442,"l":62.571960942,"c":64.8461498126,"v":824049.374223284,"t":1709719200}
{"o":64.8461498126,"h":68.1507681587,"l":64.6727974899,"c":67.1545146863,"v":894690.9078924017,"t":1709722800}
{"o":67.1545146863,"h":70.0285436758,"l":63.5530165437,"c":66.4039230587,"v":833161.6003259103,"t":1709726400}
{"o":66.4039230587,"h":68.255995412,"l":65.190276873,"c":67.7584262037,"v":842620.4077909589,"t":1709730000}
{"o":67.7584262037,"h":68.5823239126,"l":61.8483970079,"c":65.9314018083,"v":915974.1515384922,"t":1709733600}
{"o":65.9314018083,"h":67.7159053222,"l":64.4993775112,"c":67.4232949219,"v":821203.7580343098,"t":1709737200}
{"o":67.4232949219,"h":70.1277079001,"l":65.621214056,"c":66.2933196326,"v":895028.4934715364,"t":1709740800}
{"o":66.2933196326,"h":71.6845404568,"l":65.373961426,"c":66.21485922,"v":817908.9547464428,"t":1709744400}
{"o":66.21485922,"h":66.9146783049,"l":65.4815661703,"c":66.4004568511,"v":802913.9375853839,"t":1709748000}
{"o":66.4004568511,"h":68.4639709761,"l":64.8174933348,"c":65.5325862525,"v":867318.0383632568,"t":1709751600}
{"o":65.5325862525,"h":68.2042032632,"l":65.181375197,"c":68.0947758026,"v":797523.0578912522,"t":1709755200}
{"o":68.0947758026,"h":68.5920608085,"l":67.0575723656,"c":67.9207237366,"v":747680.9476575669,"t":1709758800}
{"o":67.9207237366,"h":68.2117807465,"l":66.150893725,"c":66.3811256934,"v":912724.3441962323,"t":1709762400}
{"o":66.3811256934,"h":70.1975477842,"l":66.1605138071,"c":67.0181285983,"v":794196.4837215143,"t":1709766000}
{"o":67.0181285983,"h":69.0958030444,"l":61.9983319003,"c":63.8643728003,"v":944568.452993558,"t":1709769600}
{"o":63.8643728003,"h":65.1682078506,"l":61.7993225305,"c":64.0111487297,"v":1156879.0422570263,"t":1709773200}
{"o":64.0111487297,"h":67.9215634152,"l":61.3906871315,"c":67.548940934,"v":1199383.2055440994,"t":1709776800}
{"o":67.548940934,"h":71.0276827705,"l":66.1943517875,"c":67.6490151626,"v":1065192.6567157938,"t":1709780400}
{"o":67.6490151626,"h":69.8804066454,"l":65.3989384661,"c":67.9978316164,"v":884152.6624199213,"t":1709784000}
{"o":67.9978316164,"h":70.4835427494,"l":66.3915323761,"c":67.1236122418,"v":846103.5185708968,"t":1709787600}
{"o":67.1236122418,"h":71.3037240179,"l":66.4444496189,"c":69.8419940266,"v":603346.7882827665,"t":1709791200}
{"o":69.8419940266,"h":70.2247010349,"l":69.0396701906,"c":69.5001465953,"v":574109.328552279,"t":1709794800}
{"o":69.5001465953,"h":71.3790254188,"l":65.9683820893,"c":70.5062779722,"v":696200.5270407905,"t":1709798400}
{"o":70.5062779722,"h":72.3667193223,"l":68.5843311906,"c":70.8847965357,"v":567824.1083144011,"t":1709802000}
{"o":70.8847965357,"h":71.3552519946,"l":70.1469040363,"c":70.2283777956,"v":525546.1978962197,"t":1709805600}
{"o":70.2283777956,"h":74.0089631591,"l":68.9173356226,"c":70.2347512191,"v":924293.2199113165,"t":1709809200}
{"o":70.2347512191,"h":75.6845579946,"l":68.3083017466,"c":71.4382110959,"v":699389.9742328619,"t":1709812800}
{"o":71.4382110959,"h":74.0249911095,"l":67.9841988221,"c":73.7635106468,"v":670763.5191144218,"t":1709816400}
{"o":73.7635106468,"h":76.0351313999,"l":71.1606132023,"c":73.2988208991,"v":904375.0193507852,"t":1709820000}
{"o":73.2988208991,"h":78.0376215604,"l":69.6082177231,"c":72.8431423045,"v":748313.3133319898,"t":1709823600}
{"o":72.8431423045,"h":73.6486707611,"l":64.8991236904,"c":67.9829361294,"v":742312.9794935799,"t":1709827200}
{"o":67.9829361294,"h":70.6404153335,"l":63.1641027124,"c":69.8543624042,"v":828199.7234504821,"t":1709830800}
{"o":69.8543624042,"h":73.0423267483,"l":68.8679068332,"c":72.065143449,"v":1057942.3172745844,"t":1709834400}
{"o":72.065143449,"h":72.4806959443,"l":69.2206837739,"c":71.2443316774,"v":935596.3444941865,"t":1709838000}
{"o":71.2443316774,"h":72.4460103185,"l":68.8083491461,"c":71.365079668,"v":927447.736356186,"t":1709841600}
{"o":71.365079668,"h":72.1622072095,"l":69.4455648828,"c":69.9058818429,"v":900619.7294239156,"t":1709845200}
{"o":69.9058818429,"h":71.4532487303,"l":68.1499337696,"c":69.7104077122,"v":786205.7158519145,"t":1709848800}
{"o":69.7104077122,"h":71.355301104,"l":68.6098421059,"c":70.5033254897,"v":537179.9800438535,"t":1709852400}
{"o":70.5033254897,"h":72.244824336,"l":68.4116626751,"c":69.963262676,"v":730232.0109580458,"t":1709856000}
{"o":69.963262676,"h":73.2308460901,"l":68.8660735014,"c":71.7810284935,"v":673613.689388116,"t":1709859600}
{"o":71.7810284935,"h":72.4262278841,"l":67.6910835895,"c":67.9461510171,"v":681095.4839811381,"t":1709863200}
{"o":67.9461510171,"h":69.6872121061,"l":66.48986687,"c":69.2891618675,"v":649357.9953838759,"t":1709866800}
{"o":69.2891618675,"h":69.6839023705,"l":67.1126706526,"c":69.391448572,"v":592154.9151726292,"t":1709870400}
{"o":69.391448572,"h":69.5177177871,"l":68.2309411326,"c":68.5343141904,"v":517333.9066034671,"t":1709874000}
{"o":68.5343141904,"h":69.6742201834,"l":68.270808921,"c":69.6323390739,"v":584145.2451047782,"t":1709877600}
{"o":69.6323390739,"h":71.5167963809,"l":67.9196054576,"c":71.0548150283,"v":486652.4619473437,"t":1709881200}
{"o":71.0548150283,"h":73.1959935285,"l":69.2174883984,"c":71.4865597438,"v":462137.6751551796,"t":1709884800}
{"o":71.4865597438,"h":71.8034377679,"l":71.0238738485,"c":71.1791017323,"v":479460.8696427183,"t":1709888400}
{"o":71.1791017323,"h":72.6796462493,"l":71.1008673877,"c":72.2166487633,"v":427210.0731029132,"t":1709892000}
{"o":72.2166487633,"h":73.9691623243,"l":69.6077794834,"c":71.1752505674,"v":500738.4301197195,"t":1709895600}
{"o":71.1752505674,"h":73.5678530963,"l":70.8534142955,"c":72.3708319347,"v":538528.6098380155,"t":1709899200}
{"o":72.3708319347,"h":74.5953621863,"l":70.7809456604,"c":73.0344121871,"v":611709.2620790763,"t":1709902800}
{"o":73.0344121871,"h":77.5106809438,"l":72.620094849,"c":77.0071407134,"v":817093.3481292998,"t":1709906400}
{"o":77.0071407134,"h":82.7624495391,"l":72.9996976515,"c":73.8961946797,"v":1400593.3354956449,"t":1709910000}
{"o":73.8961946797,"h":76.9809888839,"l":72.2042440734,"c":76.3950890281,"v":1293643.4097946892,"t":1709913600}
{"o":76.3950890281,"h":77.6436368145,"l":72.9622964502,"c":74.4185545517,"v":1040682.8460668852,"t":1709917200}
{"o":74.4185545517,"h":74.5080162962,"l":73.040465734,"c":73.3148098014,"v":984544.2681643873,"t":1709920800}
{"o":73.3148098014,"h":75.1725238834,"l":62.4508917318,"c":74.4203715151,"v":1081147.3058856132,"t":1709924400}
{"o":74.4203715151,"h":76.2167464858,"l":73.3071878444,"c":74.1584520431,"v":1012604.7675603748,"t":1709928000}
{"o":74.1584520431,"h":75.5403850787,"l":71.8925747821,"c":74.1040014232,"v":1089089.448765432,"t":1709931600}
{"o":74.1040014232,"h":74.6517537086,"l":72.0027839347,"c":72.1733579362,"v":894525.4631104952,"t":1709935200}
{"o":72.1733579362,"h":76.7364562818,"l":71.8156403573,"c":74.8867534806,"v":601051.0806417515,"t":1709938800}
{"o":74.8867534806,"h":76.8309385824,"l":73.1415554467,"c":74.4508464399,"v":439404.9606197951,"t":1709942400}
{"o":74.4508464399,"h":76.4599081511,"l":73.6379315125,"c":75.7166157791,"v":375831.3487165007,"t":1709946000}
{"o":75.7166157791,"h":89.8069751858,"l":72.3086294155,"c":76.3892469139,"v":371409.1200380201,"t":1709949600}
{"o":76.3892469139,"h":82.5971032347,"l":74.4303264966,"c":77.0333755723,"v":308674.705708564,"t":1709953200}
{"o":77.0333755723,"h":77.6145751904,"l":73.9735293771,"c":75.1019146487,"v":289844.7896848151,"t":1709956800}
{"o":75.1019146487,"h":76.6000092364,"l":74.0415052465,"c":75.6036362057,"v":300750.9367681909,"t":1709960400}
{"o":75.6036362057,"h":77.2312178521,"l":74.5776325553,"c":77.0707958784,"v":309978.4216276314,"t":1709964000}
{"o":77.0707958784,"h":78.8778782548,"l":74.1597822402,"c":78.5316591273,"v":332343.8672787517,"t":1709967600}
{"o":78.5316591273,"h":80.8022855565,"l":77.0893515617,"c":78.8336272322,"v":306633.9591876878,"t":1709971200}
{"o":78.8336272322,"h":79.7296306282,"l":75.9340305224,"c":77.8660812225,"v":334959.7039803275,"t":1709974800}
{"o":77.8660812225,"h":80.8290943429,"l":76.8270438665,"c":80.5324960454,"v":328286.6987720261,"t":1709978400}
{"o":80.5324960454,"h":82.5002142237,"l":78.023322855,"c":78.354884788,"v":251304.6190153011,"t":1709982000}
{"o":78.354884788,"h":80.9956567585,"l":76.5679103401,"c":76.9780687423,"v":321260.6993397683,"t":1709985600}
{"o":76.9780687423,"h":78.7714389478,"l":76.1495873334,"c":78.5406478579,"v":316795.3912131586,"t":1709989200}
{"o":78.5406478579,"h":78.9118775759,"l":76.7454349441,"c":77.1647657316,"v":364454.7764443475,"t":1709992800}
{"o":77.1647657316,"h":81.9008161051,"l":75.0757503781,"c":81.1143654727,"v":429200.4713209721,"t":1709996400}
{"o":81.1143654727,"h":82.6656186966,"l":79.96721189,"c":81.6257915563,"v":447980.9654175161,"t":1710000000}
{"o":81.6257915563,"h":81.7857779901,"l":78.971940056,"c":79.6417751941,"v":513361.8577914903,"t":1710003600}
{"o":79.6417751941,"h":82.8958322826,"l":79.4626573833,"c":79.9518571828,"v":402747.0688613183,"t":1710007200}
{"o":79.9518571828,"h":80.7541659889,"l":78.4349565514,"c":78.6838957546,"v":442262.9060944141,"t":1710010800}
{"o":78.6838957546,"h":80.7907564708,"l":78.6266944991,"c":80.6396265712,"v":441868.8835189839,"t":1710014400}
{"o":80.6396265712,"h":85.0274796392,"l":78.6205370783,"c":81.2886006407,"v":433254.3791105299,"t":1710018000}
{"o":81.2886006407,"h":83.8401981831,"l":80.5790597119,"c":81.3306825725,"v":443213.4353306994,"t":1710021600}
{"o":81.3306825725,"h":82.4945727995,"l":80.2505060145,"c":81.9680584125,"v":454351.8783658019,"t":1710025200}
{"o":81.9680584125,"h":83.0133050364,"l":76.6397794753,"c":77.6640445874,"v":491009.6845429738,"t":1710028800}
{"o":77.6640445874,"h":79.8402530127,"l":76.7603837432,"c":77.526650151,"v":464933.8554489078,"t":1710032400}
{"o":77.526650151,"h":80.6984338767,"l":77.3913370515,"c":80.2773017734,"v":351087.7945044173,"t":1710036000}
{"o":80.2773017734,"h":80.3114861854,"l":78.399323731,"c":78.6839005314,"v":383368.3055257899,"t":1710039600}
{"o":78.6839005314,"h":81.294905639,"l":78.6153573106,"c":79.9483750802,"v":363571.2520850937,"t":1710043200}
{"o":79.9483750802,"h":82.9709593414,"l":79.8964462901,"c":81.9942952318,"v":365636.9153888521,"t":1710046800}
{"o":81.9942952318,"h":82.8350258791,"l":80.4206395914,"c":80.6051665328,"v":372238.706684245,"t":1710050400}
{"o":80.6051665328,"h":83.0397023353,"l":80.342357014,"c":81.0689047757,"v":430671.949880507,"t":1710054000}
{"o":81.0689047757,"h":83.2174265737,"l":80.5198471132,"c":81.1562366508,"v":362066.7061987121,"t":1710057600}
{"o":81.1562366508,"h":83.8516092285,"l":78.7449428889,"c":81.5086699905,"v":442708.0042887193,"t":1710061200}
{"o":81.5086699905,"h":89.1874370427,"l":81.4403527183,"c":83.942650646,"v":414171.8644460082,"t":1710064800}
{"o":83.942650646,"h":84.1907309057,"l":82.3709700781,"c":83.1531571883,"v":365190.926552769,"t":1710068400}
{"o":83.1531571883,"h":85.7943532832,"l":81.8632543006,"c":83.7596040602,"v":378609.8222806017,"t":1710072000}
{"o":83.7596040602,"h":83.8157001792,"l":81.5427557336,"c":82.0030298686,"v":453331.3601057527,"t":1710075600}
{"o":82.0030298686,"h":87.7673237887,"l":80.3525170692,"c":82.63263011,"v":579733.8445135291,"t":1710079200}
{"o":82.63263011,"h":86.4984860244,"l":80.6437966013,"c":83.4004619264,"v":491025.9642300278,"t":1710082800}
{"o":83.4004619264,"h":85.4197530347,"l":83.018148683,"c":84.8616042888,"v":469032.3576023417,"t":1710086400}
{"o":84.8616042888,"h":131.8222805566,"l":84.5902624003,"c":85.9703235002,"v":404695.5954844464,"t":1710090000}
{"o":85.9703235002,"h":88.1604854771,"l":85.6682752012,"c":87.9001157802,"v":395695.8322663409,"t":1710093600}
{"o":87.9001157802,"h":90.0538291039,"l":86.7649230709,"c":87.2415683361,"v":402392.8712841176,"t":1710097200}
{"o":87.2415683361,"h":143.9712497763,"l":86.3056430189,"c":87.246234974,"v":416026.5924965566,"t":1710100800}
{"o":87.246234974,"h":89.011463872,"l":85.7703129918,"c":88.0264072943,"v":438900.3226238298,"t":1710104400}
{"o":88.0264072943,"h":89.3778251645,"l":84.6124880995,"c":88.0960560455,"v":610445.792033628,"t":1710108000}
{"o":88.0960560455,"h":89.7483994482,"l":84.492470928,"c":86.0833086377,"v":441363.7256764425,"t":1710111600}
{"o":86.0833086377,"h":87.7053680171,"l":81.3175979957,"c":83.2010176543,"v":637793.1584859816,"t":1710115200}
{"o":83.2010176543,"h":87.9330458384,"l":78.6693338297,"c":83.0112611163,"v":730746.4600664283,"t":1710118800}
{"o":83.0112611163,"h":85.4170453917,"l":82.472380788,"c":84.0963775378,"v":410998.7512233416,"t":1710122400}
{"o":84.0963775378,"h":86.6236526047,"l":82.9969557881,"c":85.5200307792,"v":427733.2216004655,"t":1710126000}
{"o":85.5200307792,"h":87.9120614448,"l":84.0028554767,"c":84.1029814605,"v":348209.640514733,"t":1710129600}
{"o":84.1029814605,"h":85.1700702838,"l":81.4638683824,"c":83.5335153101,"v":339742.857073043,"t":1710133200}
{"o":83.5335153101,"h":86.1603150156,"l":81.5594087141,"c":84.2502151706,"v":334448.1046187637,"t":1710136800}
{"o":84.2502151706,"h":87.226300068,"l":78.5608049295,"c":82.4935524497,"v":788177.8724285587,"t":1710140400}
{"o":82.4935524497,"h":83.7782322878,"l":82.4259967419,"c":83.1960303529,"v":463604.6696114035,"t":1710144000}
{"o":83.1960303529,"h":91.2423244575,"l":82.3854858575,"c":82.9531652678,"v":394864.218251766,"t":1710147600}
{"o":82.9531652678,"h":82.9830709727,"l":77.4212192554,"c":81.6833700021,"v":308968.548180211,"t":1710151200}
{"o":81.6833700021,"h":83.7562310486,"l":79.0717418996,"c":80.6577408067,"v":423040.3478137149,"t":1710154800}
{"o":80.6577408067,"h":85.8427609073,"l":79.4340939955,"c":79.9901208748,"v":427704.7658059735,"t":1710158400}
{"o":79.9901208748,"h":83.5009526914,"l":78.5588897045,"c":82.0900686214,"v":531248.242618739,"t":1710162000}
{"o":82.0900686214,"h":85.8304738491,"l":80.1079822407,"c":83.9682392725,"v":506508.5489224851,"t":1710165600}
{"o":83.9682392725,"h":84.7596307277,"l":79.4243658929,"c":82.536167038,"v":536313.8969361749,"t":1710169200}
{"o":82.536167038,"h":85.126399601,"l":81.7999552642,"c":84.6157000592,"v":638798.0741338197,"t":1710172800}
{"o":84.6157000592,"h":84.8828228843,"l":82.4818204556,"c":84.5710594172,"v":484021.2962500994,"t":1710176400}
{"o":84.5710594172,"h":88.9466916224,"l":84.1238553405,"c":85.3333205248,"v":414606.7994763755,"t":1710180000}
{"o":85.3333205248,"h":87.2469696038,"l":83.8573316612,"c":85.4969308874,"v":449257.884166321,"t":1710183600}
{"o":85.4969308874,"h":87.5874379302,"l":84.3719931558,"c":85.4131673648,"v":395702.3754473209,"t":1710187200}
{"o":85.4131673648,"h":88.6575048571,"l":83.9600106953,"c":84.8187124955,"v":393824.5779237444,"t":1710190800}
{"o":84.8187124955,"h":87.9741198362,"l":84.2838593019,"c":86.9817732114,"v":372770.2968019019,"t":1710194400}
{"o":86.9817732114,"h":87.8449849835,"l":84.3538855617,"c":85.0713081674,"v":376795.1118346392,"t":1710198000}
{"o":85.0713081674,"h":86.2885712692,"l":81.2181305916,"c":82.0842686744,"v":433635.404430537,"t":1710201600}
{"o":82.0842686744,"h":82.9121761334,"l":73.0567961919,"c":77.9663517948,"v":359494.5011924729,"t":1710205200}
{"o":77.9663517948,"h":84.1905463015,"l":75.749793993,"c":81.8763582332,"v":536804.5340206655,"t":1710208800}
{"o":81.8763582332,"h":84.0291361991,"l":75.4121538938,"c":79.67913116,"v":687154.851150036,"t":1710212400}
{"o":79.67913116,"h":83.3597586132,"l":75.5228317047,"c":82.9759307949,"v":574856.7786856614,"t":1710216000}
{"o":82.9759307949,"h":83.2762340659,"l":78.3211277772,"c":81.5932092795,"v":362736.4661258275,"t":1710219600}
{"o":81.5932092795,"h":85.0398135265,"l":79.4134629807,"c":84.6017431467,"v":515931.2296131487,"t":1710223200}
{"o":84.6017431467,"h":84.7353376523,"l":82.0959043595,"c":82.682193175,"v":432822.8708030868,"t":1710226800}
{"o":82.682193175,"h":87.8300456479,"l":80.7083554021,"c":84.6963483432,"v":653607.5028060559,"t":1710230400}
{"o":84.6963483432,"h":88.3887596561,"l":83.0793741182,"c":84.0692785336,"v":384862.5754699913,"t":1710234000}
{"o":84.0692785336,"h":84.3248244622,"l":83.0763812983,"c":83.3014545231,"v":423868.2358010546,"t":1710237600}
{"o":83.3014545231,"h":88.1068326963,"l":82.0022217543,"c":84.854099582,"v":401436.32249708,"t":1710241200}
{"o":13.8171570414,"h":15.3313242295,"l":13.2695201487,"c":13.8171570414,"v":381218.3347504988,"t":1703044800}
{"o":13.8171570414,"h":14.5249023683,"l":13.6966811309,"c":14.4970344643,"v":316122.6063756155,"t":1703048400}
{"o":14.4970344643,"h":14.9643592804,"l":14.1530473066,"c":14.5828650412,"v":374443.1210578867,"t":1703052000}
{"o":14.5828650412,"h":15.1430311517,"l":14.4008445552,"c":15.1181852778,"v":288355.7555586948,"t":1703055600}
{"o":15.1181852778,"h":16.6839954735,"l":14.9126953261,"c":15.9992132307,"v":323566.3302332215,"t":1703059200}
{"o":15.9992132307,"h":16.5766054736,"l":15.4683977007,"c":15.7576794083,"v":347280.2055495975,"t":1703062800}
{"o":15.7576794083,"h":16.955783511,"l":15.5774856195,"c":15.9209089805,"v":475340.6082493742,"t":1703066400}
{"o":15.9209089805,"h":16.7195719417,"l":15.4350174454,"c":16.1977252334,"v":308078.2590268534,"t":1703070000}
{"o":16.1977252334,"h":16.6967066877,"l":15.4051782056,"c":16.3203948134,"v":313347.3476738935,"t":1703073600}
{"o":16.3203948134,"h":17.0759809153,"l":14.7151291292,"c":15.1493408249,"v":464427.4769048798,"t":1703077200}
{"o":15.1493408249,"h":15.9171961039,"l":14.665137988,"c":15.2351342508,"v":582532.939374749,"t":1703080800}
{"o":15.2351342508,"h":16.1967373755,"l":14.2955556844,"c":15.2561787378,"v":834494.3002859034,"t":1703084400}
{"o":15.2561787378,"h":19.4176398068,"l":14.9507388591,"c":15.8279860517,"v":613050.9096415603,"t":1703088000}
{"o":15.8279860517,"h":16.6174273549,"l":15.1004927531,"c":15.8786074286,"v":804690.502453931,"t":1703091600}
{"o":15.8786074286,"h":16.6066598705,"l":15.2604006621,"c":15.4680271462,"v":661039.2396866941,"t":1703095200}
{"o":15.4680271462,"h":15.7446147922,"l":15.146602999,"c":15.3725195261,"v":548452.5240029303,"t":1703098800}
{"o":15.3725195261,"h":15.7941325216,"l":15.0290871503,"c":15.4822288824,"v":638870.2798293075,"t":1703102400}
{"o":15.4822288824,"h":17.6182118434,"l":15.4078523621,"c":16.0015443893,"v":478405.8877034092,"t":1703106000}
{"o":16.0015443893,"h":16.7243739435,"l":15.6032971454,"c":16.4528017637,"v":448837.6286174728,"t":1703109600}
{"o":16.4528017637,"h":17.7138956778,"l":15.5347998937,"c":16.0309921619,"v":340532.3964871695,"t":1703113200}
{"o":16.0309921619,"h":16.5667624755,"l":15.133106984,"c":15.6311938727,"v":484575.3467386555,"t":1703116800}
{"o":15.6311938727,"h":16.324207382,"l":15.3149220496,"c":15.8720081903,"v":530388.9438861,"t":1703120400}
{"o":15.8720081903,"h":16.5608175319,"l":15.1827530911,"c":15.5754973858,"v":679177.2691083921,"t":1703124000}
{"o":15.5754973858,"h":15.842209849,"l":13.8888339015,"c":15.3793967257,"v":523777.5890849531,"t":1703127600}
{"o":15.3793967257,"h":15.6364961867,"l":14.5567507559,"c":15.058937245,"v":434543.2023986446,"t":1703131200}
{"o":15.058937245,"h":15.474782079,"l":10.7752881434,"c":15.2864618993,"v":489352.3483748609,"t":1703134800}
{"o":15.2864618993,"h":16.2886926661,"l":15.0039670779,"c":16.2655680551,"v":406387.8325640412,"t":1703138400}
{"o":16.2655680551,"h":17.5795644092,"l":15.5950796052,"c":16.4672185924,"v":377005.6298183121,"t":1703142000}
{"o":16.4672185924,"h":17.2366707013,"l":15.2214432415,"c":15.7203258679,"v":355116.9579010363,"t":1703145600}
{"o":15.7203258679,"h":17.7278612479,"l":15.4911992781,"c":16.7056528996,"v":401057.1983161178,"t":1703149200}
{"o":16.7056528996,"h":17.454736297,"l":16.2135695318,"c":16.5283635833,"v":430990.145822623,"t":1703152800}
{"o":16.5283635833,"h":17.8489274204,"l":16.4031378154,"c":17.7082261186,"v":503223.9360979616,"t":1703156400}
{"o":17.7082261186,"h":19.0842692171,"l":16.095231079,"c":17.7483852351,"v":637438.0261773258,"t":1703160000}
{"o":17.7483852351,"h":19.7344845372,"l":16.9901571937,"c":18.9181364366,"v":461270.3100395871,"t":1703163600}
{"o":18.9181364366,"h":45.9840240726,"l":17.7304504799,"c":19.7895486544,"v":688988.0296639358,"t":1703167200}
{"o":19.7895486544,"h":20.4621743265,"l":17.9704550208,"c":19.0674301435,"v":551693.7641611909,"t":1703170800}
{"o":19.0674301435,"h":22.8251446434,"l":18.1728315422,"c":21.4444562187,"v":528183.2351339473,"t":1703174400}
{"o":21.4444562187,"h":22.4981558413,"l":15.8045483569,"c":20.5598898666,"v":898853.6894307892,"t":1703178000}
{"o":20.5598898666,"h":23.8105171092,"l":18.7428960518,"c":21.7857606277,"v":833949.0228805746,"t":1703181600}
{"o":21.7857606277,"h":23.4044316193,"l":19.9195673752,"c":21.5487026253,"v":641717.2296690573,"t":1703185200}
{"o":21.5487026253,"h":22.1062106201,"l":18.391325521,"c":20.7630130719,"v":481522.341092459,"t":1703188800}
{"o":20.7630130719,"h":20.9102235819,"l":17.4952571584,"c":19.6210499421,"v":591985.5120610904,"t":1703192400}
{"o":19.6210499421,"h":20.5695333126,"l":18.1211134366,"c":19.6592704398,"v":518474.7896443326,"t":1703196000}
{"o":19.6592704398,"h":21.2937175768,"l":19.4432929144,"c":20.5412812398,"v":521960.4226661787,"t":1703199600}
{"o":20.5412812398,"h":21.9219413717,"l":19.7556178453,"c":20.6787277165,"v":499740.1046764763,"t":1703203200}
{"o":20.6787277165,"h":21.7003404984,"l":18.7961608672,"c":19.911876368,"v":616134.5508224021,"t":1703206800}
{"o":19.911876368,"h":20.4204815007,"l":17.9239713226,"c":20.1970269906,"v":661271.9757855127,"t":1703210400}
{"o":20.1970269906,"h":20.6049498301,"l":18.3180527014,"c":20.0096782786,"v":582612.8489940404,"t":1703214000}
{"o":20.0096782786,"h":20.7385367819,"l":19.7114621339,"c":20.5619155631,"v":477812.8200135278,"t":1703217600}
{"o":20.5619155631,"h":21.4029147488,"l":20.1740311301,"c":21.3033478849,"v":549688.9109655838,"t":1703221200}
{"o":21.3033478849,"h":23.4652674559,"l":19.9769166211,"c":22.2621328361,"v":869903.7446353586,"t":1703224800}
{"o":22.2621328361,"h":24.0792653267,"l":21.7803598476,"c":22.8044201308,"v":796967.9142272114,"t":1703228400}
{"o":22.8044201308,"h":24.5805327006,"l":21.6334146096,"c":22.2182316073,"v":638399.3150168639,"t":1703232000}
{"o":22.2182316073,"h":23.2900761547,"l":20.9773468401,"c":22.7158640667,"v":644635.8961230193,"t":1703235600}
{"o":22.7158640667,"h":24.3155055787,"l":22.1574220943,"c":22.8014631234,"v":413814.5566419333,"t":1703239200}
{"o":22.8014631234,"h":26.1619592769,"l":22.7401167482,"c":24.7010335661,"v":363072.663815677,"t":1703242800}
{"o":24.7010335661,"h":24.9306424464,"l":22.8926795633,"c":23.5508251398,"v":450116.4204418974,"t":1703246400}
{"o":23.5508251398,"h":26.5944962322,"l":23.2630034227,"c":24.4417304873,"v":380433.3594419739,"t":1703250000}
{"o":24.4417304873,"h":25.0326714138,"l":23.2325507137,"c":24.0996445451,"v":434437.6445753021,"t":1703253600}
{"o":24.0996445451,"h":30.6180287576,"l":23.5618557098,"c":25.1238208552,"v":483719.0816596469,"t":1703257200}
{"o":25.1238208552,"h":28.0136341117,"l":17.146849671,"c":24.9911083069,"v":552237.6708420319,"t":1703260800}
{"o":24.9911083069,"h":27.0823857884,"l":23.4218834572,"c":24.4940662259,"v":524059.8258971589,"t":1703264400}
{"o":24.4940662259,"h":26.4495794871,"l":23.8264638807,"c":25.3881519007,"v":408185.0351852162,"t":1703268000}
{"o":25.3881519007,"h":26.0484217195,"l":24.5914715427,"c":25.7341095662,"v":477189.2519525579,"t":1703271600}
{"o":25.7341095662,"h":27.1708399218,"l":24.5166839724,"c":25.1941589499,"v":381558.3615790418,"t":1703275200}
{"o":25.1941589499,"h":27.7977185914,"l":20.5472492202,"c":23.9356175448,"v":394224.7491104717,"t":1703278800}
{"o":23.9356175448,"h":27.5301970521,"l":22.2883627618,"c":23.7337482112,"v":387409.7253855517,"t":1703282400}
{"o":23.7337482112,"h":25.0653638934,"l":23.1440539229,"c":24.1742769475,"v":427167.4851735265,"t":1703286000}
{"o":24.1742769475,"h":25.8436936241,"l":23.5802633621,"c":25.153804295,"v":511571.4503514492,"t":1703289600}
{"o":25.153804295,"h":27.0002815727,"l":23.8872507086,"c":26.4339999947,"v":599502.5792308761,"t":1703293200}
{"o":26.4339999947,"h":28.7315988906,"l":25.7639856516,"c":27.2509021351,"v":622332.4672100712,"t":1703296800}
{"o":27.2509021351,"h":27.7952629072,"l":25.9070161108,"c":26.7502577569,"v":806584.1459132106,"t":1703300400}
{"o":26.7502577569,"h":27.3538329554,"l":24.9971812638,"c":25.4950437813,"v":635733.0654904274,"t":1703304000}
{"o":25.4950437813,"h":26.2593673049,"l":24.3952800909,"c":24.6526175285,"v":421930.7124245777,"t":1703307600}
{"o":24.6526175285,"h":27.8557359208,"l":24.5565221885,"c":26.2667459944,"v":304640.7600453392,"t":1703311200}
{"o":26.2667459944,"h":33.5803513277,"l":25.2660826337,"c":25.8241972904,"v":281322.6119302125,"t":1703314800}
{"o":25.8241972904,"h":26.6754681764,"l":24.8942271821,"c":25.4749819031,"v":265040.2681529452,"t":1703318400}
{"o":25.4749819031,"h":25.8961523838,"l":23.7341308124,"c":24.0487307181,"v":243922.6941122805,"t":1703322000}
{"o":24.0487307181,"h":25.560420187,"l":23.8179187089,"c":25.3516242943,"v":201814.3095112954,"t":1703325600}
{"o":25.3516242943,"h":25.6657988504,"l":24.0025061487,"c":25.4812943882,"v":237240.0004025762,"t":1703329200}
{"o":25.4812943882,"h":25.9365674686,"l":24.6264629223,"c":25.4696357262,"v":301855.9122224388,"t":1703332800}
{"o":25.4696357262,"h":27.9223461672,"l":23.3124854719,"c":25.5548764017,"v":288191.6268977247,"t":1703336400}
{"o":25.5548764017,"h":26.3586386318,"l":21.9917558072,"c":25.2090402915,"v":483363.067451229,"t":1703340000}
{"o":25.2090402915,"h":25.8355075041,"l":15.113167653,"c":25.2290382905,"v":504029.1004481341,"t":1703343600}
{"o":25.2290382905,"h":25.5286415443,"l":22.7479483595,"c":23.6120534359,"v":373894.3889137696,"t":1703347200}
{"o":23.6120534359,"h":26.1817659983,"l":23.5219558765,"c":24.9539330558,"v":449412.4779218972,"t":1703350800}
{"o":24.9539330558,"h":27.6854008178,"l":24.7041148431,"c":26.650809423,"v":782329.8170044818,"t":1703354400}
{"o":26.650809423,"h":27.187811,"l":25.4590387771,"c":26.2123581574,"v":522794.5805454594,"t":1703358000}
{"o":26.2123581574,"h":27.8360704071,"l":26.1414606846,"c":26.254393584,"v":366540.0672149118,"t":1703361600}
{"o":26.254393584,"h":28.4102101004,"l":25.9438151344,"c":27.4964926974,"v":415378.5291257228,"t":1703365200}
{"o":27.4964926974,"h":29.8542965401,"l":26.4307223308,"c":28.2651543116,"v":519862.028181709,"t":1703368800}
{"o":28.2651543116,"h":31.1294676628,"l":27.5653539879,"c":29.9690620322,"v":554947.8064249802,"t":1703372400}
{"o":29.9690620322,"h":30.4756814239,"l":27.6464775196,"c":28.1715334753,"v":447669.4959225318,"t":1703376000}
{"o":28.1715334753,"h":29.3021202466,"l":25.7943094301,"c":26.6507510014,"v":432823.9752334108,"t":1703379600}
{"o":26.6507510014,"h":27.3422783651,"l":25.0219377019,"c":26.5443124117,"v":485393.0582379255,"t":1703383200}
{"o":26.5443124117,"h":27.5826708534,"l":25.2338151263,"c":26.9978566936,"v":476227.8960355039,"t":1703386800}
{"o":26.9978566936,"h":28.4345204878,"l":26.1013925833,"c":27.73783552,"v":561796.6708804754,"t":1703390400}
{"o":27.73783552,"h":28.1492449118,"l":26.0888419531,"c":27.608771513,"v":454143.588290763,"t":1703394000}
{"o":27.608771513,"h":29.0583864989,"l":26.4459674303,"c":27.9237640764,"v":475955.8030304741,"t":1703397600}
{"o":27.9237640764,"h":28.4075092443,"l":26.1877878511,"c":26.6529168022,"v":328920.3687118331,"t":1703401200}
{"o":26.6529168022,"h":27.5278270991,"l":24.9955068431,"c":27.2852417111,"v":320007.2269377897,"t":1703404800}
{"o":27.2852417111,"h":27.4148844434,"l":25.5413969105,"c":26.2321534201,"v":261530.8476176875,"t":1703408400}
{"o":26.2321534201,"h":27.8555376111,"l":23.3613915475,"c":27.1706455827,"v":495070.8667204153,"t":1703412000}
{"o":27.1706455827,"h":27.5016230071,"l":25.5444747087,"c":27.353499517,"v":364861.645290207,"t":1703415600}
{"o":27.353499517,"h":30.7438718138,"l":25.9631763864,"c":27.729090462,"v":328599.5320477195,"t":1703419200}
{"o":27.729090462,"h":28.8878737894,"l":26.5964349156,"c":27.6387444155,"v":331413.7889091098,"t":1703422800}
{"o":27.6387444155,"h":30.3586166377,"l":26.4376646659,"c":28.5786227432,"v":368538.8713808202,"t":1703426400}
{"o":28.5786227432,"h":29.7127744266,"l":27.3058347646,"c":29.2327842078,"v":374628.7587251128,"t":1703430000}
{"o":29.2327842078,"h":30.470334429,"l":25.195023595,"c":29.1861530966,"v":470577.9994932147,"t":1703433600}
{"o":29.1861530966,"h":29.6304150872,"l":26.6297022308,"c":29.0137862529,"v":466345.8834741509,"t":1703437200}
{"o":29.0137862529,"h":30.0597303431,"l":28.1972579708,"c":28.8120487862,"v":352585.1981965564,"t":1703440800}
{"o":28.8120487862,"h":28.8479811821,"l":27.6905912179,"c":28.0593110848,"v":362237.8830295912,"t":1703444400}
{"o":28.0593110848,"h":29.5482641712,"l":27.0677573025,"c":28.7231258156,"v":483436.9078996103,"t":1703448000}
{"o":28.7231258156,"h":31.2502289979,"l":27.254919797,"c":27.6518843802,"v":363961.0767710716,"t":1703451600}
{"o":27.6518843802,"h":29.3448928088,"l":26.7343514651,"c":28.8326363587,"v":573019.6706178739,"t":1703455200}
{"o":28.8326363587,"h":29.8004036077,"l":27.9615341791,"c":29.3366674338,"v":354100.0424709485,"t":1703458800}
{"o":29.3366674338,"h":29.7463061517,"l":27.706933811,"c":28.7584385635,"v":540445.3286211008,"t":1703462400}
{"o":28.7584385635,"h":30.5747330971,"l":28.3574626364,"c":28.47540051,"v":402125.6624991502,"t":1703466000}
{"o":28.47540051,"h":29.2002049556,"l":24.9743830878,"c":27.7565518869,"v":421859.8427512757,"t":1703469600}
{"o":27.7565518869,"h":28.3531497316,"l":27.3253585105,"c":27.8260050803,"v":369677.7881975226,"t":1703473200}
{"o":27.8260050803,"h":28.8445852216,"l":26.2302135055,"c":26.4176587963,"v":370951.1232123376,"t":1703476800}
{"o":26.4176587963,"h":27.6820686793,"l":25.6516248862,"c":26.7379147165,"v":409781.1556057176,"t":1703480400}
{"o":26.7379147165,"h":28.5003936273,"l":26.6741459109,"c":27.8566544601,"v":320666.1617401726,"t":1703484000}
{"o":27.8566544601,"h":28.000885284,"l":23.6796738955,"c":26.6180112039,"v":326296.8118456124,"t":1703487600}
{"o":26.6180112039,"h":27.302854784,"l":21.7029081948,"c":24.9171879154,"v":321144.7955017275,"t":1703491200}
{"o":24.9171879154,"h":25.6098947681,"l":21.3143613484,"c":23.1032859727,"v":324541.5192124543,"t":1703494800}
{"o":23.1032859727,"h":25.2430185939,"l":21.4646300661,"c":22.3067382507,"v":233675.3175232151,"t":1703498400}
{"o":22.3067382507,"h":24.8296073115,"l":20.9649490624,"c":22.049754095,"v":315137.50340534,"t":1703502000}
{"o":22.049754095,"h":24.2592514045,"l":20.091892714,"c":24.1202881736,"v":358082.9743375338,"t":1703505600}
{"o":24.1202881736,"h":24.4809225747,"l":21.9819429704,"c":23.3908581669,"v":451572.6381289898,"t":1703509200}
{"o":23.3908581669,"h":26.3745388194,"l":21.3375864889,"c":24.6146828728,"v":458322.9686602968,"t":1703512800}
{"o":24.6146828728,"h":25.819071485,"l":23.3869891067,"c":24.9738708674,"v":655165.8796613386,"t":1703516400}
{"o":24.9738708674,"h":27.1001930408,"l":23.9714851015,"c":25.1438285375,"v":626628.1471808135,"t":1703520000}
{"o":25.1438285375,"h":26.4647178897,"l":24.9402684187,"c":25.838510895,"v":487017.0679756668,"t":1703523600}
{"o":25.838510895,"h":26.966939404,"l":25.0712090119,"c":25.1857072661,"v":464931.5321237506,"t":1703527200}
{"o":25.1857072661,"h":26.6425847105,"l":24.0239056032,"c":24.2233938228,"v":527730.6242946995,"t":1703530800}
{"o":24.2233938228,"h":25.4242685354,"l":22.9757070625,"c":23.9775241579,"v":606748.548567244,"t":1703534400}
{"o":23.9775241579,"h":25.2607338511,"l":20.6351182292,"c":25.2299424241,"v":349529.0800380484,"t":1703538000}
{"o":25.2299424241,"h":25.7417096563,"l":24.3317145968,"c":25.086785603,"v":328529.4448995094,"t":1703541600}
{"o":25.086785603,"h":25.437113567,"l":23.4161199531,"c":24.1509389615,"v":345511.1866579646,"t":1703545200}
{"o":24.1509389615,"h":24.2708584803,"l":22.6992396626,"c":23.1469598993,"v":402983.2338015803,"t":1703548800}
{"o":23.1469598993,"h":25.1184766716,"l":20.3212476402,"c":24.8523219728,"v":350265.7714597415,"t":1703552400}
{"o":24.8523219728,"h":25.4897186341,"l":24.1107889246,"c":24.5757063093,"v":380733.7746883855,"t":1703556000}
{"o":24.5757063093,"h":26.1563279019,"l":23.0235509772,"c":24.8604875903,"v":351440.8427432305,"t":1703559600}
{"o":24.8604875903,"h":25.5067137108,"l":23.5450461692,"c":24.7293825861,"v":333840.251305768,"t":1703563200}
{"o":24.7293825861,"h":28.6174630722,"l":23.4116369722,"c":25.6778675189,"v":594361.774275093,"t":1703566800}
{"o":25.6778675189,"h":27.4476526002,"l":24.831026096,"c":25.6267950814,"v":598192.3964832622,"t":1703570400}
{"o":25.6267950814,"h":27.0588710756,"l":24.0100539207,"c":25.4422381202,"v":400907.9906896392,"t":1703574000}
{"o":25.4422381202,"h":26.062477567,"l":24.6179259771,"c":25.9472250591,"v":342297.5054926249,"t":1703577600}
{"o":25.9472250591,"h":26.7871963783,"l":24.9959021844,"c":25.3527207469,"v":375900.055511991,"t":1703581200}
{"o":25.3527207469,"h":26.2480769376,"l":23.2041677059,"c":25.5731673832,"v":337124.4019069214,"t":1703584800}
{"o":25.5731673832,"h":26.1339331519,"l":24.8723658462,"c":26.0241921784,"v":297232.2081566334,"t":1703588400}
{"o":26.0241921784,"h":29.7160001165,"l":25.8227261406,"c":27.3991233179,"v":319585.0384097787,"t":1703592000}
{"o":27.3991233179,"h":29.3958552771,"l":27.0151838875,"c":28.3650337715,"v":303784.5005108014,"t":1703595600}
{"o":28.3650337715,"h":28.8452971378,"l":26.5481099864,"c":27.3483372081,"v":389756.3440098244,"t":1703599200}
{"o":27.3483372081,"h":29.4136764446,"l":26.6453134062,"c":27.1007076577,"v":618393.8696075608,"t":1703602800}
{"o":27.1007076577,"h":28.3730862615,"l":24.567395754,"c":27.0291700095,"v":615690.0329790807,"t":1703606400}
{"o":27.0291700095,"h":29.1052722567,"l":24.6296545305,"c":27.1986958282,"v":1038055.1165148158,"t":1703610000}
{"o":27.1986958282,"h":27.5018473418,"l":25.0054422429,"c":26.1178823539,"v":730789.684880115,"t":1703613600}
{"o":26.1178823539,"h":27.8548744082,"l":25.6848930542,"c":26.6052914692,"v":475736.518637877,"t":1703617200}
{"o":26.6052914692,"h":26.9871764424,"l":24.9496111014,"c":25.1975381662,"v":424994.3493933531,"t":1703620800}
{"o":25.1975381662,"h":26.1875076643,"l":25.1179789673,"c":25.8625506926,"v":438742.1124043792,"t":1703624400}
{"o":25.8625506926,"h":26.4897566976,"l":25.3466031416,"c":26.4570667375,"v":414914.7342343024,"t":1703628000}
{"o":26.4570667375,"h":27.3353342718,"l":25.6127252851,"c":26.7824772594,"v":460487.3303002733,"t":1703631600}
{"o":26.7824772594,"h":27.7243149311,"l":25.6355110465,"c":26.5047864565,"v":450488.6036333377,"t":1703635200}
{"o":26.5047864565,"h":28.2724101002,"l":25.7987547384,"c":26.1919750882,"v":358783.6824056947,"t":1703638800}
{"o":26.1919750882,"h":27.233566627,"l":24.6776489212,"c":26.8039058216,"v":437432.2427945285,"t":1703642400}
{"o":26.8039058216,"h":28.5047877571,"l":25.3624536751,"c":25.8245528134,"v":521770.865784083,"t":1703646000}
{"o":25.8245528134,"h":27.5002078524,"l":25.8140797411,"c":26.7279561915,"v":348420.8723836204,"t":1703649600}
{"o":26.7279561915,"h":27.8084728984,"l":24.8223619337,"c":26.1414696835,"v":344902.2888745818,"t":1703653200}
{"o":26.1414696835,"h":27.569145112,"l":24.6276616711,"c":26.0783282389,"v":339085.6767342579,"t":1703656800}
{"o":26.0783282389,"h":26.9940366963,"l":21.5681154357,"c":26.7910449591,"v":246789.4472511103,"t":1703660400}
{"o":26.7910449591,"h":27.3059510384,"l":26.3163284138,"c":27.0740264818,"v":316173.076831051,"t":1703664000}
{"o":27.0740264818,"h":27.4097559274,"l":26.4809572137,"c":26.4922263013,"v":265722.5501718708,"t":1703667600}
{"o":26.4922263013,"h":27.3563064352,"l":25.9165423578,"c":26.9589883519,"v":285911.746302076,"t":1703671200}
{"o":26.9589883519,"h":27.6214771665,"l":24.8866450147,"c":25.8272545973,"v":375299.8042296951,"t":1703674800}
{"o":25.8272545973,"h":26.6992011603,"l":25.4702518268,"c":26.3553858933,"v":323202.6336467299,"t":1703678400}
{"o":26.3553858933,"h":27.3529683137,"l":25.7428562907,"c":26.4554149574,"v":409586.5983375897,"t":1703682000}
{"o":26.4554149574,"h":28.1087403372,"l":25.4871363652,"c":26.9425026323,"v":630565.2601235071,"t":1703685600}
{"o":26.9425026323,"h":28.1799853502,"l":26.2013873596,"c":26.51540347,"v":602233.9406837499,"t":1703689200}
{"o":26.51540347,"h":28.1062945466,"l":25.3674408505,"c":26.1233186962,"v":672874.6148590612,"t":1703692800}
{"o":26.1233186962,"h":27.6659134591,"l":25.2405196061,"c":26.4024339591,"v":473501.7776187262,"t":1703696400}
{"o":26.4024339591,"h":27.7037361025,"l":26.0341850976,"c":27.0089859374,"v":429686.7207965617,"t":1703700000}
{"o":27.0089859374,"h":27.0764380234,"l":26.2306756294,"c":26.7300347462,"v":384039.5027885812,"t":1703703600}
{"o":26.7300347462,"h":27.8747569987,"l":26.517399925,"c":26.9345289571,"v":354777.4578801619,"t":1703707200}
{"o":26.9345289571,"h":27.4449309328,"l":26.3868890546,"c":26.514693505,"v":316099.0423471513,"t":1703710800}
{"o":26.514693505,"h":27.7183289991,"l":25.7776753473,"c":26.8802212338,"v":380114.879382692,"t":1703714400}
{"o":26.8802212338,"h":27.0276869321,"l":25.9436232421,"c":26.1082548506,"v":317612.0798321795,"t":1703718000}
{"o":26.1082548506,"h":27.2038254544,"l":25.3295496389,"c":26.4520744751,"v":413566.7865066655,"t":1703721600}
{"o":26.4520744751,"h":28.7878660791,"l":25.5273407221,"c":27.7880802648,"v":490824.0486750994,"t":1703725200}
{"o":27.7880802648,"h":29.6042982596,"l":27.0446042534,"c":27.6737199078,"v":480676.4213540005,"t":1703728800}
{"o":27.6737199078,"h":28.1684524394,"l":26.433308797,"c":27.5307981047,"v":440936.3368052664,"t":1703732400}
{"o":27.5307981047,"h":27.8917938889,"l":26.3048903788,"c":26.9430029135,"v":266172.4428614249,"t":1703736000}
{"o":26.9430029135,"h":27.6471389359,"l":26.5048038686,"c":27.4924367217,"v":321406.2245365308,"t":1703739600}
{"o":27.4924367217,"h":29.5651591286,"l":26.7930381557,"c":28.8430291159,"v":319642.4478658313,"t":1703743200}
{"o":28.8430291159,"h":31.096557102,"l":26.8409504794,"c":28.4922852066,"v":431073.3755889622,"t":1703746800}
{"o":28.4922852066,"h":28.8029166103,"l":27.5898252753,"c":27.8365077998,"v":278201.6986083743,"t":1703750400}
{"o":27.8365077998,"h":29.5023944177,"l":27.2131289397,"c":28.42384504,"v":267592.6769451705,"t":1703754000}
{"o":28.42384504,"h":28.9115737904,"l":27.4541221197,"c":28.4793860208,"v":245968.4626077348,"t":1703757600}
{"o":28.4793860208,"h":28.9751796378,"l":27.7796960783,"c":28.7139958291,"v":204425.3847941307,"t":1703761200}
{"o":28.7139958291,"h":29.8843858105,"l":27.1989019337,"c":27.5828138055,"v":600335.6499579402,"t":1703764800}
{"o":27.5828138055,"h":29.4238249068,"l":27.0818088653,"c":28.1946981704,"v":517167.1860221753,"t":1703768400}
{"o":28.1946981704,"h":31.3993378476,"l":26.8895771073,"c":29.3392086877,"v":786750.8497055791,"t":1703772000}
{"o":29.3392086877,"h":29.876141456,"l":28.372160675,"c":28.7308509031,"v":437149.7684896382,"t":1703775600}
{"o":28.7308509031,"h":30.3032872091,"l":27.8354643904,"c":29.3520728114,"v":358786.4932741391,"t":1703779200}
{"o":29.3520728114,"h":31.0948947026,"l":29.3050046576,"c":30.0322384676,"v":342305.3810224248,"t":1703782800}
{"o":30.0322384676,"h":34.1821191489,"l":29.5692446387,"c":31.2529600168,"v":310318.4800801082,"t":1703786400}
{"o":31.2529600168,"h":32.2483309523,"l":30.4829295832,"c":31.1764726397,"v":262391.4714653238,"t":1703790000}
{"o":31.1764726397,"h":31.6714065324,"l":29.0930589681,"c":30.0747785814,"v":334042.9136469699,"t":1703793600}
{"o":30.0747785814,"h":30.5530642812,"l":29.9845598819,"c":30.2817460734,"v":388845.926448544,"t":1703797200}
{"o":30.2817460734,"h":31.309963596,"l":29.1194707377,"c":30.1533419577,"v":388800.1864933749,"t":1703800800}
{"o":30.1533419577,"h":30.3979234837,"l":29.2308114686,"c":29.242562223,"v":351075.7810525471,"t":1703804400}
{"o":29.242562223,"h":30.8159682613,"l":28.5776798997,"c":29.7070805599,"v":484814.4105959688,"t":1703808000}
{"o":29.7070805599,"h":32.6926375476,"l":29.0954736014,"c":30.0493166977,"v":533571.3472425217,"t":1703811600}
{"o":30.0493166977,"h":31.339675242,"l":29.2004020592,"c":29.8364634123,"v":514817.2995474604,"t":1703815200}
{"o":29.8364634123,"h":30.8432294564,"l":29.1940955978,"c":29.5677123251,"v":325249.9753195507,"t":1703818800}
{"o":29.5677123251,"h":30.5548847517,"l":28.8465058964,"c":29.1192137648,"v":303076.0033497884,"t":1703822400}
{"o":29.1192137648,"h":30.5200955261,"l":28.9132976394,"c":30.4115212422,"v":244419.4503680522,"t":1703826000}
{"o":30.4115212422,"h":31.0225180838,"l":28.8320140105,"c":29.5344125892,"v":337804.3587387888,"t":1703829600}
{"o":29.5344125892,"h":32.5586879348,"l":28.5571776374,"c":31.3265085111,"v":311524.890440942,"t":1703833200}
{"o":31.3265085111,"h":32.3374784272,"l":30.6880438192,"c":31.8205607355,"v":271106.6816844771,"t":1703836800}
{"o":31.8205607355,"h":32.1955424714,"l":29.8977594302,"c":30.5513353812,"v":369828.2058324215,"t":1703840400}
{"o":30.5513353812,"h":31.3395933747,"l":30.2192774018,"c":30.9332107977,"v":296282.5994146848,"t":1703844000}
{"o":30.9332107977,"h":31.4723644795,"l":29.7283803203,"c":29.8141499321,"v":231228.6498512547,"t":1703847600}
{"o":29.8141499321,"h":30.7126688488,"l":29.3092084797,"c":30.5333202684,"v":282929.621509638,"t":1703851200}
{"o":30.5333202684,"h":30.8464155337,"l":29.5570032036,"c":30.5031937682,"v":242437.8046952532,"t":1703854800}
{"o":30.5031937682,"h":31.0784214502,"l":27.933299376,"c":29.1313693179,"v":338303.5481530696,"t":1703858400}
{"o":29.1313693179,"h":30.1544000936,"l":27.9896092154,"c":29.1928708288,"v":462796.9410862113,"t":1703862000}
{"o":29.1928708288,"h":31.0236796719,"l":28.5630794893,"c":29.3823713644,"v":533051.9552487142,"t":1703865600}
{"o":29.3823713644,"h":31.0972820344,"l":29.0671842889,"c":30.0367504577,"v":471550.2416694351,"t":1703869200}
{"o":30.0367504577,"h":30.9805847155,"l":28.8507615998,"c":29.584935216,"v":325842.022216558,"t":1703872800}
{"o":29.584935216,"h":30.3359101413,"l":29.231485986,"c":29.4936468148,"v":213299.8565731298,"t":1703876400}
{"o":29.4936468148,"h":30.5644092663,"l":29.0860214423,"c":30.1838375054,"v":233865.9218194861,"t":1703880000}
{"o":30.1838375054,"h":30.5949043149,"l":29.3068956556,"c":29.4965121234,"v":263579.6593045181,"t":1703883600}
{"o":29.4965121234,"h":30.4163954263,"l":29.1202465857,"c":29.9497716298,"v":286191.7486777144,"t":1703887200}
{"o":29.9497716298,"h":31.0157981013,"l":29.9001196097,"c":31.0007812429,"v":206478.8789393763,"t":1703890800}
{"o":31.0007812429,"h":41.1368260441,"l":30.5340374611,"c":30.9502640355,"v":208032.7803926079,"t":1703894400}
{"o":30.9502640355,"h":32.1903996033,"l":30.5289096887,"c":30.8621595973,"v":204822.3402202957,"t":1703898000}
{"o":30.8621595973,"h":31.096314573,"l":30.3694827237,"c":30.6222257964,"v":178902.6770114257,"t":1703901600}
{"o":30.6222257964,"h":31.6647541019,"l":29.9649026798,"c":31.1314578863,"v":227413.8434147367,"t":1703905200}
{"o":31.1314578863,"h":32.6454509361,"l":30.7684023127,"c":31.5163854804,"v":214342.6953388767,"t":1703908800}
{"o":31.5163854804,"h":31.7364937551,"l":29.9709738597,"c":31.2090162517,"v":291418.9408178436,"t":1703912400}
{"o":31.2090162517,"h":31.5246958209,"l":30.5862290741,"c":31.419685584,"v":204624.2256813104,"t":1703916000}
{"o":31.419685584,"h":31.5151287106,"l":30.5460362909,"c":30.6053696094,"v":210555.3652457177,"t":1703919600}
{"o":30.6053696094,"h":31.282333284,"l":29.9122737583,"c":29.9704438008,"v":307357.2404727832,"t":1703923200}
{"o":29.9704438008,"h":31.8690734005,"l":29.8082970907,"c":31.3595404827,"v":273933.1912057922,"t":1703926800}
{"o":31.3595404827,"h":32.4404925593,"l":29.7770862063,"c":31.1229006401,"v":233046.2864867457,"t":1703930400}
{"o":31.1229006401,"h":32.1526882869,"l":30.9217363528,"c":31.5063965834,"v":159045.8175410875,"t":1703934000}
{"o":31.5063965834,"h":32.1665782835,"l":30.1887319929,"c":30.9690857496,"v":176558.6148751719,"t":1703937600}
{"o":30.9690857496,"h":31.8034386786,"l":30.8410487307,"c":31.6037906956,"v":205503.0192854567,"t":1703941200}
{"o":31.6037906956,"h":31.9750158876,"l":31.2176418688,"c":31.526514766,"v":221038.687586974,"t":1703944800}
{"o":31.526514766,"h":31.9220684505,"l":30.646024724,"c":31.9220684505,"v":270751.5346384565,"t":1703948400}
{"o":31.9220684505,"h":32.1465011827,"l":29.4685353369,"c":30.2597096946,"v":348111.9094406008,"t":1703952000}
{"o":30.2597096946,"h":31.030531708,"l":30.0286887071,"c":30.9517647963,"v":238502.5648825548,"t":1703955600}
{"o":30.9517647963,"h":31.1917075498,"l":30.3112564445,"c":30.428871991,"v":208227.8224353476,"t":1703959200}
{"o":30.428871991,"h":30.6542763453,"l":29.2014457041,"c":29.3459320012,"v":212395.4349125436,"t":1703962800}
{"o":29.3459320012,"h":30.8984055272,"l":29.3284108906,"c":30.6333685363,"v":215791.3674173118,"t":1703966400}
{"o":30.6333685363,"h":31.1882929435,"l":29.818512437,"c":30.8254033281,"v":191893.7496818906,"t":1703970000}
{"o":30.8254033281,"h":30.8548503708,"l":30.5193674493,"c":30.6025596352,"v":181434.3184336043,"t":1703973600}
{"o":30.6025596352,"h":31.2193671778,"l":30.4423450774,"c":30.6857860038,"v":197706.2099039312,"t":1703977200}
{"o":30.6857860038,"h":30.9728029679,"l":30.0171584076,"c":30.7672164069,"v":204372.3158419458,"t":1703980800}
{"o":30.7672164069,"h":33.2593025649,"l":29.7063978384,"c":30.9939843672,"v":197588.984107645,"t":1703984400}
{"o":30.9939843672,"h":31.1282783559,"l":29.43276264,"c":30.7888253922,"v":233804.6533275534,"t":1703988000}
{"o":30.7888253922,"h":31.5285182964,"l":30.1498464146,"c":31.1408496059,"v":218193.1507138139,"t":1703991600}
{"o":31.1408496059,"h":32.662749606,"l":30.4605621399,"c":30.9029945636,"v":193638.8660171416,"t":1703995200}
{"o":30.9029945636,"h":33.0718434972,"l":30.6497137179,"c":31.8078844173,"v":160216.8801792609,"t":1703998800}
{"o":31.8078844173,"h":32.5477555806,"l":30.671762165,"c":31.011745277,"v":167630.2690279804,"t":1704002400}
{"o":31.011745277,"h":88.9858515403,"l":30.5976805662,"c":31.109873535,"v":209307.8714099941,"t":1704006000}
{"o":31.109873535,"h":31.9980704323,"l":30.0768496594,"c":30.7950630349,"v":194469.3623901065,"t":1704009600}
{"o":30.7950630349,"h":32.5491850679,"l":29.8107783911,"c":29.9755191816,"v":171183.4812517106,"t":1704013200}
{"o":29.9755191816,"h":30.6255883111,"l":29.0664849277,"c":30.4722250952,"v":145750.0318731179,"t":1704016800}
{"o":30.4722250952,"h":30.5996654851,"l":29.522248065,"c":29.7864778395,"v":165982.1395911334,"t":1704020400}
{"o":29.7864778395,"h":30.6495514891,"l":29.220406944,"c":29.7842435854,"v":186810.5460064456,"t":1704024000}
{"o":29.7842435854,"h":30.5827240528,"l":29.4801610484,"c":30.2486560108,"v":193069.1259082459,"t":1704027600}
{"o":30.2486560108,"h":31.7299213041,"l":30.1366882167,"c":31.5406089865,"v":167518.2234265977,"t":1704031200}
{"o":31.5406089865,"h":31.7442513534,"l":30.5515458246,"c":30.6344395542,"v":202885.8605961052,"t":1704034800}
{"o":30.6344395542,"h":31.5685299274,"l":30.3053028302,"c":30.7109208855,"v":158750.3360576968,"t":1704038400}
{"o":30.7109208855,"h":31.7345174284,"l":30.6490851438,"c":31.1483207259,"v":180052.9550880969,"t":1704042000}
{"o":31.1483207259,"h":33.0951946169,"l":30.5828710921,"c":32.4169177247,"v":165596.1808226302,"t":1704045600}
{"o":32.4169177247,"h":33.1634055592,"l":31.5571845928,"c":31.6304683638,"v":146796.3785931956,"t":1704049200}
{"o":31.6304683638,"h":32.6780738233,"l":31.4174590328,"c":32.4186473179,"v":226963.5462868232,"t":1704052800}
{"o":32.4186473179,"h":32.5538676412,"l":31.2668920805,"c":32.1898688344,"v":235412.5764192609,"t":1704056400}
{"o":32.1898688344,"h":33.6674176881,"l":31.1160426302,"c":32.5699658237,"v":262879.5838045746,"t":1704060000}
{"o":32.5699658237,"h":33.9837511658,"l":31.5610451827,"c":32.1375092556,"v":318815.4897626079,"t":1704063600}
{"o":32.1375092556,"h":32.7928761913,"l":29.8990962622,"c":30.636791954,"v":335650.2052488847,"t":1704067200}
{"o":30.636791954,"h":31.666625738,"l":29.3096981517,"c":30.5943271767,"v":270330.0508939269,"t":1704070800}
{"o":30.5943271767,"h":31.6720987434,"l":30.3596200658,"c":31.4844187255,"v":172055.5520536867,"t":1704074400}
{"o":31.4844187255,"h":32.8095490005,"l":31.1380313785,"c":32.1577511275,"v":192648.9438162786,"t":1704078000}
{"o":32.1577511275,"h":34.5723731024,"l":31.2311718954,"c":32.2411893147,"v":186894.4682494282,"t":1704081600}
{"o":32.2411893147,"h":33.0350787927,"l":31.7149617165,"c":31.7521610229,"v":134807.0769714678,"t":1704085200}
{"o":31.7521610229,"h":39.7957939605,"l":31.2841678027,"c":32.1409390329,"v":102906.9664072256,"t":1704088800}
{"o":32.1409390329,"h":40.6319150651,"l":31.8085625258,"c":32.6163772388,"v":136517.8718676768,"t":1704092400}
{"o":32.6163772388,"h":33.0264358163,"l":31.7880209428,"c":31.9421354811,"v":102099.1887061339,"t":1704096000}
{"o":31.9421354811,"h":33.1509375527,"l":31.6726503891,"c":32.5095454546,"v":136975.5199064655,"t":1704099600}
{"o":32.5095454546,"h":32.9566169669,"l":31.6600865393,"c":32.777943505,"v":122347.6241235444,"t":1704103200}
{"o":32.777943505,"h":32.9048667872,"l":32.6460736474,"c":32.8137150346,"v":106236.3339156117,"t":1704106800}
{"o":32.8137150346,"h":37.853639715,"l":30.9383730524,"c":33.0010716515,"v":171439.4645769135,"t":1704110400}
{"o":33.0010716515,"h":33.965480855,"l":32.8408006859,"c":33.8062392837,"v":174893.1401722803,"t":1704114000}
{"o":33.8062392837,"h":34.476647628,"l":32.604599707,"c":33.2286181262,"v":199410.4189394315,"t":1704117600}
{"o":33.2286181262,"h":35.1781143463,"l":32.4523684979,"c":32.994282471,"v":220172.1147494873,"t":1704121200}
{"o":32.994282471,"h":36.0798267437,"l":32.039780752,"c":34.4293215063,"v":302822.0274106049,"t":1704124800}
{"o":34.4293215063,"h":34.6150951071,"l":33.0395128637,"c":33.3185388854,"v":192647.6905880012,"t":1704128400}
{"o":33.3185388854,"h":34.2056318722,"l":32.5689104627,"c":32.8542527047,"v":275954.1551695745,"t":1704132000}
{"o":32.8542527047,"h":33.2169976533,"l":32.3706378915,"c":32.7813278336,"v":234390.2407141159,"t":1704135600}
{"o":32.7813278336,"h":33.6331082082,"l":31.6316106568,"c":32.4379697571,"v":283869.2504622847,"t":1704139200}
{"o":32.4379697571,"h":33.1686285551,"l":31.6790411497,"c":32.149400376,"v":235525.8617074099,"t":1704142800}
{"o":32.149400376,"h":32.2551038551,"l":31.862152058,"c":32.1576470659,"v":181037.1057682664,"t":1704146400}
{"o":32.1576470659,"h":33.5420984725,"l":32.1562870164,"c":33.30195319,"v":247705.8410343728,"t":1704150000}
{"o":33.30195319,"h":33.5604182965,"l":32.036749122,"c":32.5874929481,"v":330952.3959326255,"t":1704153600}
{"o":32.5874929481,"h":36.1176135733,"l":30.4924529123,"c":31.139931136,"v":399865.448278251,"t":1704157200}
{"o":31.139931136,"h":32.9622766296,"l":31.1059035225,"c":32.798786163,"v":230969.5774545859,"t":1704160800}
{"o":32.798786163,"h":33.8038870569,"l":31.2815248614,"c":32.7227502241,"v":239352.3021586016,"t":1704164400}
{"o":32.7227502241,"h":33.2029391345,"l":31.8999481354,"c":33.005359081,"v":329031.7804858648,"t":1704168000}
{"o":33.005359081,"h":34.2311537208,"l":32.6888602649,"c":33.4470052601,"v":281092.1414938237,"t":1704171600}
{"o":33.4470052601,"h":34.8943989728,"l":32.7028487934,"c":33.3990314654,"v":273595.116309763,"t":1704175200}
{"o":33.3990314654,"h":34.5337940365,"l":32.7043701417,"c":33.2247694689,"v":252784.0286390626,"t":1704178800}
{"o":33.2247694689,"h":34.7780790644,"l":32.6377032989,"c":33.9029559694,"v":234980.5626645687,"t":1704182400}
{"o":33.9029559694,"h":35.152638363,"l":32.9522206844,"c":33.4027747568,"v":253104.3530085277,"t":1704186000}
{"o":33.4027747568,"h":33.576163032,"l":31.4014655722,"c":32.6807199939,"v":255638.7618602828,"t":1704189600}
{"o":32.6807199939,"h":33.3689371358,"l":31.0343096953,"c":31.718830332,"v":240857.4174031592,"t":1704193200}
{"o":31.718830332,"h":32.4967575772,"l":30.4054149292,"c":30.507653798,"v":166495.6447065913,"t":1704196800}
{"o":30.507653798,"h":32.9973952664,"l":30.486771902,"c":32.1001121759,"v":176228.8507307594,"t":1704200400}
{"o":32.1001121759,"h":35.2987088855,"l":30.9762995795,"c":34.1903775819,"v":319408.3516895068,"t":1704204000}
{"o":34.1903775819,"h":34.824453932,"l":33.3401498067,"c":34.5256105554,"v":347372.7326138972,"t":1704207600}
{"o":34.5256105554,"h":36.9629265104,"l":33.5607867546,"c":34.0390130023,"v":284162.348445658,"t":1704211200}
{"o":34.0390130023,"h":35.0356848347,"l":32.7170142874,"c":33.0018946732,"v":269407.372288001,"t":1704214800}
{"o":33.0018946732,"h":33.2558075655,"l":32.183180668,"c":32.3647472195,"v":197179.3045294404,"t":1704218400}
{"o":32.3647472195,"h":33.0869296361,"l":31.8401535162,"c":32.6570266544,"v":240498.6332870064,"t":1704222000}
{"o":32.6570266544,"h":33.6436241167,"l":32.4617174686,"c":33.1534468883,"v":230444.4586840544,"t":1704225600}
{"o":33.1534468883,"h":33.6064846566,"l":33.0142950117,"c":33.5937501803,"v":226307.543025176,"t":1704229200}
{"o":33.5937501803,"h":33.8820819122,"l":32.2310252229,"c":33.0292243679,"v":228133.8122998479,"t":1704232800}
{"o":33.0292243679,"h":33.6276564137,"l":32.4646002322,"c":33.2164351617,"v":207299.4692981677,"t":1704236400}
{"o":33.2164351617,"h":33.7123857894,"l":31.9434053405,"c":33.495774899,"v":254924.3237150937,"t":1704240000}
{"o":33.495774899,"h":33.8679947502,"l":31.8150022012,"c":32.2263176411,"v":205735.934860672,"t":1704243600}
{"o":32.2263176411,"h":33.2527150734,"l":32.0432313667,"c":32.9614788127,"v":160140.9178193554,"t":1704247200}
{"o":32.9614788127,"h":33.7759989291,"l":32.0016788024,"c":33.2411901815,"v":165785.8523671153,"t":1704250800}
{"o":33.2411901815,"h":34.0413157989,"l":32.3995097906,"c":33.2112029477,"v":175156.5989583375,"t":1704254400}
{"o":33.2112029477,"h":33.4906154533,"l":31.5201017093,"c":33.2732455019,"v":209421.595071605,"t":1704258000}
{"o":33.2732455019,"h":34.057254166,"l":32.7844833789,"c":33.1951608552,"v":272260.5513814493,"t":1704261600}
{"o":33.1951608552,"h":34.2767974154,"l":32.6714842897,"c":33.6253612802,"v":197336.659812254,"t":1704265200}
{"o":33.6253612802,"h":34.3009162074,"l":33.1858525886,"c":33.4686632043,"v":151355.7160867325,"t":1704268800}
{"o":33.4686632043,"h":34.3870816554,"l":33.1928636675,"c":33.6376106125,"v":191912.9017204497,"t":1704272400}
{"o":33.6376106125,"h":34.4856208668,"l":31.5846165841,"c":33.8410390839,"v":224930.3797448388,"t":1704276000}
{"o":33.8410390839,"h":38.9871852714,"l":32.3501668294,"c":36.8426855747,"v":480492.6390123213,"t":1704279600}
{"o":36.8426855747,"h":45.5932197659,"l":33.5595492864,"c":36.7383904267,"v":975489.2048881879,"t":1704283200}
{"o":36.7383904267,"h":37.6116916053,"l":34.8159437282,"c":36.0509469476,"v":564705.3597294046,"t":1704286800}
{"o":36.0509469476,"h":37.6327829605,"l":35.019253388,"c":35.6202206549,"v":479602.4353177007,"t":1704290400}
{"o":35.6202206549,"h":38.6671266003,"l":35.2089260805,"c":36.9746749361,"v":478940.3945980619,"t":1704294000}
{"o":36.9746749361,"h":38.9884527142,"l":33.6309729818,"c":36.7913910389,"v":618730.6743404735,"t":1704297600}
{"o":36.7913910389,"h":37.1894525519,"l":35.6098143638,"c":36.3386408363,"v":321134.467342995,"t":1704301200}
{"o":36.3386408363,"h":40.0576817656,"l":35.5298399845,"c":37.4631978567,"v":297000.6850885449,"t":1704304800}
{"o":37.4631978567,"h":40.1430642368,"l":36.8897564316,"c":39.3365596624,"v":257654.1615360813,"t":1704308400}
{"o":39.3365596624,"h":40.6447620629,"l":36.6651197593,"c":37.5309696549,"v":228927.486854014,"t":1704312000}
{"o":37.5309696549,"h":37.8732415851,"l":37.008035769,"c":37.5771862095,"v":275678.5067322711,"t":1704315600}
{"o":37.5771862095,"h":39.4838057478,"l":36.8376033237,"c":37.9196765445,"v":227921.5417574219,"t":1704319200}
{"o":37.9196765445,"h":39.1541867731,"l":37.3858378383,"c":38.7355577027,"v":238619.9120538178,"t":1704322800}
{"o":38.7355577027,"h":42.2353554166,"l":37.5947479164,"c":39.8762767678,"v":296984.4075958359,"t":1704326400}
{"o":39.8762767678,"h":42.7061809053,"l":38.6446576114,"c":40.8541674335,"v":235547.758168173,"t":1704330000}
{"o":40.8541674335,"h":47.7058681655,"l":39.2219197689,"c":40.3084198743,"v":285239.853825887,"t":1704333600}
{"o":40.3084198743,"h":40.7477790749,"l":39.3916829056,"c":40.0874785871,"v":350180.1162185509,"t":1704337200}
{"o":40.0874785871,"h":40.3834054686,"l":39.0049872342,"c":40.0468518415,"v":266053.1527320298,"t":1704340800}
{"o":40.0468518415,"h":40.5850848639,"l":37.7945406023,"c":40.4537757628,"v":284309.0343585681,"t":1704344400}
{"o":40.4537757628,"h":41.5058204254,"l":39.8146914927,"c":40.4676618871,"v":187073.4257204872,"t":1704348000}
{"o":40.4676618871,"h":42.8710082731,"l":39.5224407516,"c":41.4862845015,"v":212228.7650032978,"t":1704351600}
{"o":41.4862845015,"h":45.461842971,"l":40.364798718,"c":41.6766257389,"v":213106.647209889,"t":1704355200}
{"o":41.6766257389,"h":42.5093633955,"l":39.865353535,"c":41.4186711411,"v":132694.7881492312,"t":1704358800}
{"o":41.4186711411,"h":47.4767378083,"l":40.4218499204,"c":47.1315689526,"v":194881.2845442274,"t":1704362400}
{"o":47.1315689526,"h":47.404964052,"l":44.1868762108,"c":45.6034789406,"v":157561.9084956305,"t":1704366000}
{"o":45.6034789406,"h":48.7450954734,"l":42.9895724715,"c":43.5412395526,"v":213915.7467060109,"t":1704369600}
{"o":43.5412395526,"h":45.1081662545,"l":42.2359025665,"c":44.4901003174,"v":219578.6561888835,"t":1704373200}
{"o":44.4901003174,"h":45.4895096858,"l":41.685607686,"c":42.8299524585,"v":261936.4981342299,"t":1704376800}
{"o":42.8299524585,"h":44.8850809588,"l":41.105576305,"c":41.96415736,"v":366692.2034479844,"t":1704380400}
{"o":41.96415736,"h":46.3114573218,"l":40.382833568,"c":43.6902120923,"v":317566.6134547209,"t":1704384000}
{"o":43.6902120923,"h":45.3667604684,"l":43.0807302796,"c":44.9155264313,"v":265428.246795034,"t":1704387600}
{"o":44.9155264313,"h":45.2697126943,"l":42.5087930426,"c":44.4561106255,"v":214158.2863468143,"t":1704391200}
{"o":44.4561106255,"h":45.7417568023,"l":41.6896064093,"c":43.228165133,"v":366300.3722021937,"t":1704394800}
{"o":43.228165133,"h":44.8802970394,"l":42.3639703535,"c":43.3723101396,"v":356732.6451369976,"t":1704398400}
{"o":43.3723101396,"h":44.6696474028,"l":42.8845231143,"c":44.0557589441,"v":261739.474442673,"t":1704402000}
{"o":44.0557589441,"h":45.5090181811,"l":42.6000620559,"c":42.6680666383,"v":260814.0690420742,"t":1704405600}
{"o":42.6680666383,"h":43.9655784303,"l":42.3316495493,"c":43.1342336223,"v":211761.8932725048,"t":1704409200}
{"o":43.1342336223,"h":45.1924368129,"l":42.1687722519,"c":43.8241652655,"v":265634.4258194939,"t":1704412800}
{"o":43.8241652655,"h":48.223424487,"l":42.1539667465,"c":44.9854055803,"v":374526.4019634803,"t":1704416400}
{"o":44.9854055803,"h":46.958845773,"l":44.5568325542,"c":45.4606448312,"v":305506.4487550766,"t":1704420000}
{"o":45.4606448312,"h":46.4997625859,"l":44.9973657908,"c":45.1907020394,"v":197248.6490353604,"t":1704423600}
{"o":45.1907020394,"h":47.4524954534,"l":44.804336184,"c":46.5995167449,"v":234022.3617898345,"t":1704427200}
{"o":46.5995167449,"h":47.1810895302,"l":45.7219941394,"c":46.0695039642,"v":188941.6918573595,"t":1704430800}
{"o":46.0695039642,"h":50.2221869904,"l":45.7023119794,"c":46.5931045387,"v":148282.1103618559,"t":1704434400}
{"o":46.5931045387,"h":46.8044318213,"l":45.783548225,"c":45.8007752624,"v":140711.0397790233,"t":1704438000}
{"o":45.8007752624,"h":46.474308856,"l":41.7933709002,"c":45.2480681527,"v":140263.3799598025,"t":1704441600}
{"o":45.2480681527,"h":45.9241319353,"l":42.456784669,"c":42.9301883905,"v":233934.9175900735,"t":1704445200}
{"o":42.9301883905,"h":47.3430901957,"l":41.3826762743,"c":46.0265445884,"v":199714.7369017566,"t":1704448800}
{"o":46.0265445884,"h":48.642114599,"l":45.8603981836,"c":46.0071565143,"v":207669.1468113727,"t":1704452400}
{"o":46.0071565143,"h":47.9601856982,"l":45.6474404075,"c":47.7960984257,"v":223972.1945619883,"t":1704456000}
{"o":47.7960984257,"h":49.9906442438,"l":47.3793850222,"c":49.2209894479,"v":228874.6521656161,"t":1704459600}
{"o":49.2209894479,"h":52.993312873,"l":47.1498260465,"c":49.1992200787,"v":476912.6538992805,"t":1704463200}
{"o":49.1992200787,"h":52.3431730385,"l":49.1839224125,"c":51.9191520931,"v":333319.280706624,"t":1704466800}
{"o":51.9191520931,"h":54.0353887386,"l":49.6917810426,"c":50.8463166148,"v":280965.4456306846,"t":1704470400}
{"o":50.8463166148,"h":54.54551112,"l":49.967340356,"c":51.9657689616,"v":359428.7340040526,"t":1704474000}
{"o":51.9657689616,"h":54.337841737,"l":51.5765477338,"c":54.1609584915,"v":182339.9279495981,"t":1704477600}
{"o":54.1609584915,"h":57.5216351401,"l":50.8188836557,"c":51.7926088734,"v":190946.7921555078,"t":1704481200}
{"o":51.7926088734,"h":55.1350334508,"l":51.7903146567,"c":54.9632013094,"v":199085.8081384244,"t":1704484800}
{"o":54.9632013094,"h":55.7298742109,"l":53.5653757488,"c":54.0770688698,"v":192073.1102598723,"t":1704488400}
{"o":54.0770688698,"h":54.5172926448,"l":50.9290302627,"c":52.0275963624,"v":162348.2505871744,"t":1704492000}
{"o":52.0275963624,"h":54.2328243914,"l":50.7771435573,"c":53.9832281429,"v":195856.5627559235,"t":1704495600}
{"o":53.9832281429,"h":54.5302686114,"l":51.6297645516,"c":53.8904168749,"v":220663.7634612146,"t":1704499200}
{"o":53.8904168749,"h":55.4553765328,"l":52.4342751032,"c":55.052334921,"v":150880.2690336104,"t":1704502800}
{"o":55.052334921,"h":55.6985611927,"l":52.5559528425,"c":52.9468528638,"v":164969.9422252782,"t":1704506400}
{"o":52.9468528638,"h":56.2610637147,"l":51.5356012672,"c":51.7595957819,"v":133191.3603317935,"t":1704510000}
{"o":51.7595957819,"h":53.2948177065,"l":48.1572322574,"c":49.9296708421,"v":246389.0372283916,"t":1704513600}
{"o":49.9296708421,"h":51.4970707742,"l":44.1960675588,"c":47.2464690094,"v":377390.0313904199,"t":1704517200}
{"o":47.2464690094,"h":51.5602476786,"l":45.7952888397,"c":50.2328678655,"v":411004.4495768404,"t":1704520800}
{"o":50.2328678655,"h":51.6680002268,"l":49.6163558549,"c":51.413938709,"v":284353.8212420286,"t":1704524400}
{"o":51.413938709,"h":51.8281326177,"l":49.2035256702,"c":49.9851228234,"v":179517.6703816023,"t":1704528000}
{"o":49.9851228234,"h":50.207010146,"l":48.6995662618,"c":49.6563904777,"v":139255.4355081603,"t":1704531600}
{"o":49.6563904777,"h":49.8116233901,"l":47.9812113666,"c":48.1123205048,"v":157282.2073078979,"t":1704535200}
{"o":48.1123205048,"h":48.4119454933,"l":46.6476589883,"c":46.8461668264,"v":147183.5695638482,"t":1704538800}
{"o":46.8461668264,"h":47.6120637718,"l":41.2468575135,"c":42.9212433249,"v":168938.4523720075,"t":1704542400}
{"o":42.9212433249,"h":45.1183123094,"l":42.2624287332,"c":44.9680315334,"v":243498.0603617018,"t":1704546000}
{"o":44.9680315334,"h":46.1392906255,"l":42.9622033719,"c":45.1964245831,"v":227012.9941633013,"t":1704549600}
{"o":45.1964245831,"h":45.308111268,"l":43.9180942134,"c":44.0902273539,"v":210258.2300540483,"t":1704553200}
{"o":44.0902273539,"h":46.5055674526,"l":43.5520601847,"c":44.7631299925,"v":193709.8183010981,"t":1704556800}
{"o":44.7631299925,"h":49.0979341148,"l":44.5659628298,"c":48.7324588512,"v":250731.7234385096,"t":1704560400}
{"o":48.7324588512,"h":48.9418601038,"l":46.2344443978,"c":46.3107977677,"v":206179.6757098363,"t":1704564000}
{"o":46.3107977677,"h":46.462247106,"l":45.0186605792,"c":45.3125418927,"v":186991.0878469225,"t":1704567600}
{"o":45.3125418927,"h":46.9982245407,"l":44.8214336465,"c":46.388857884,"v":176528.6144088551,"t":1704571200}
{"o":46.388857884,"h":46.4980880663,"l":45.0360812522,"c":45.6371011234,"v":234323.2717221032,"t":1704574800}
{"o":45.6371011234,"h":46.5146725817,"l":43.9815723686,"c":44.2000690106,"v":180199.1830062351,"t":1704578400}
{"o":44.2000690106,"h":44.751278875,"l":42.8143843388,"c":43.5000379947,"v":200245.0781063316,"t":1704582000}
{"o":43.5000379947,"h":46.1713461801,"l":43.043513577,"c":45.2765284024,"v":187447.1411854788,"t":1704585600}
{"o":45.2765284024,"h":45.3432870688,"l":42.3754086034,"c":43.1766116891,"v":154483.9739528766,"t":1704589200}
{"o":43.1766116891,"h":43.9580105505,"l":40.4955763923,"c":40.8213829998,"v":238493.1953153729,"t":1704592800}
{"o":40.8213829998,"h":44.066635937,"l":38.4847341613,"c":42.387974599,"v":143489.7213993738,"t":1704596400}
{"o":42.387974599,"h":43.2057290102,"l":39.9342133655,"c":42.0170732046,"v":143642.2310630037,"t":1704600000}
{"o":42.0170732046,"h":42.4958430073,"l":39.7733101033,"c":40.7235064539,"v":144696.6101989288,"t":1704603600}
{"o":40.7235064539,"h":41.2752770832,"l":40.6124666193,"c":41.0731208323,"v":127288.2357474282,"t":1704607200}
{"o":41.0731208323,"h":42.7105014539,"l":40.7528315225,"c":42.6242744581,"v":123383.7432409597,"t":1704610800}
{"o":42.6242744581,"h":42.7874962075,"l":40.7407497218,"c":41.8756890191,"v":153897.2876334034,"t":1704614400}
{"o":41.8756890191,"h":44.1255262731,"l":41.4394198485,"c":43.6032613974,"v":151486.5922690061,"t":1704618000}
{"o":43.6032613974,"h":44.0392814548,"l":42.4016198185,"c":42.7859369212,"v":142445.7282386937,"t":1704621600}
{"o":42.7859369212,"h":44.0137389676,"l":41.7519429064,"c":42.1235929883,"v":140637.8426562028,"t":1704625200}
{"o":42.1235929883,"h":43.5771670038,"l":41.7386361286,"c":43.5072503824,"v":143403.7996642864,"t":1704628800}
{"o":43.5072503824,"h":46.5341645217,"l":43.4659178504,"c":45.1706302998,"v":186752.9783615729,"t":1704632400}
{"o":45.1706302998,"h":46.7802262851,"l":43.3969448335,"c":44.909089223,"v":184434.5666530548,"t":1704636000}
{"o":44.909089223,"h":47.8503834937,"l":43.761196105,"c":46.3536286012,"v":198276.3078554176,"t":1704639600}
{"o":46.3536286012,"h":49.1241509286,"l":45.911170304,"c":48.4127790075,"v":195023.6610350735,"t":1704643200}
{"o":48.4127790075,"h":50.2812181899,"l":46.0201531021,"c":46.6111405945,"v":183482.6921099896,"t":1704646800}
{"o":46.6111405945,"h":48.8213240253,"l":46.531344013,"c":47.5305957253,"v":123054.9114271633,"t":1704650400}
{"o":47.5305957253,"h":47.7306791438,"l":45.7544173615,"c":46.1341987338,"v":108539.8498332395,"t":1704654000}
{"o":46.1341987338,"h":47.2426144335,"l":45.4836982921,"c":46.5735924635,"v":136479.6559992368,"t":1704657600}
{"o":46.5735924635,"h":46.8160457673,"l":45.7287955314,"c":46.0576684157,"v":178750.1683766787,"t":1704661200}
{"o":46.0576684157,"h":47.114347125,"l":43.6910999804,"c":44.7426800778,"v":429048.6323131553,"t":1704664800}
{"o":44.7426800778,"h":49.6162839338,"l":43.473435938,"c":47.321088396,"v":405477.7994130467,"t":1704668400}
{"o":47.321088396,"h":47.5752917769,"l":45.7670445321,"c":45.9846631847,"v":326206.9470934157,"t":1704672000}
{"o":45.9846631847,"h":48.5369847419,"l":45.7442493692,"c":47.4887458978,"v":284101.4880703029,"t":1704675600}
{"o":47.4887458978,"h":50.8114556543,"l":46.0208806304,"c":49.3950547008,"v":340631.4262456308,"t":1704679200}
{"o":49.3950547008,"h":58.7524444489,"l":46.0918885118,"c":47.1935378394,"v":465722.1663397996,"t":1704682800}
{"o":47.1935378394,"h":52.2111079625,"l":46.9896214216,"c":49.4101244042,"v":218520.5714056729,"t":1704686400}
{"o":49.4101244042,"h":49.760613005,"l":47.1883330805,"c":49.1383085359,"v":204220.4272154213,"t":1704690000}
{"o":49.1383085359,"h":49.9863126774,"l":47.3393313115,"c":47.6091320167,"v":177496.1137390724,"t":1704693600}
{"o":47.6091320167,"h":49.0477905782,"l":47.3006832776,"c":48.5115959905,"v":152244.8362631041,"t":1704697200}
{"o":48.5115959905,"h":49.6319576051,"l":48.2332295692,"c":48.5100562243,"v":263129.5912945183,"t":1704700800}
{"o":48.5100562243,"h":50.7385139532,"l":47.4381777852,"c":48.1159403409,"v":141032.5759995816,"t":1704704400}
{"o":48.1159403409,"h":49.4259629221,"l":47.1812457826,"c":49.2683571749,"v":148475.3972714533,"t":1704708000}
{"o":49.2683571749,"h":50.3957535982,"l":47.0756138818,"c":48.0918813152,"v":158187.4253755412,"t":1704711600}
{"o":48.0918813152,"h":49.8708216254,"l":45.418457239,"c":49.7200653411,"v":346550.0363450734,"t":1704715200}
{"o":49.7200653411,"h":50.2222694748,"l":47.5635293488,"c":48.0288225516,"v":273478.5151828385,"t":1704718800}
{"o":48.0288225516,"h":51.033808099,"l":47.6052931422,"c":48.4715246671,"v":284611.7160373572,"t":1704722400}
{"o":48.4715246671,"h":49.0129131341,"l":46.2411169054,"c":48.8050736739,"v":353547.4634805363,"t":1704726000}
{"o":48.8050736739,"h":49.340373144,"l":48.28808973,"c":48.9387965266,"v":230605.2282705832,"t":1704729600}
{"o":48.9387965266,"h":49.8644666398,"l":47.3132789958,"c":47.956450893,"v":384395.6716308403,"t":1704733200}
{"o":47.956450893,"h":50.2411405828,"l":42.3789658985,"c":44.5600934411,"v":448177.2160962047,"t":1704736800}
{"o":44.5600934411,"h":46.5501978866,"l":38.8737976334,"c":41.9271672638,"v":456084.2694594312,"t":1704740400}
{"o":41.9271672638,"h":47.3468599405,"l":40.8488720759,"c":46.0928261389,"v":339654.5941715811,"t":1704744000}
{"o":46.0928261389,"h":48.1989920095,"l":45.2677016083,"c":45.4206034311,"v":207813.2641226238,"t":1704747600}
{"o":45.4206034311,"h":46.5734973939,"l":45.2966326913,"c":46.5577345072,"v":190427.3200711153,"t":1704751200}
{"o":46.5577345072,"h":46.8532744003,"l":43.7090181049,"c":43.9964435556,"v":245766.7967981856,"t":1704754800}
{"o":43.9964435556,"h":46.5953071933,"l":42.4924640955,"c":45.1951120983,"v":337072.4862101643,"t":1704758400}
{"o":45.1951120983,"h":47.611198557,"l":44.7549754944,"c":46.1165001978,"v":206985.389765796,"t":1704762000}
{"o":46.1165001978,"h":47.1835730528,"l":43.3539965204,"c":44.2520506464,"v":198815.2635919527,"t":1704765600}
{"o":44.2520506464,"h":45.7061858163,"l":42.7091417918,"c":44.0591607537,"v":196971.5381714365,"t":1704769200}
{"o":44.0591607537,"h":46.0871803706,"l":42.8480286812,"c":45.4542267742,"v":415580.8087714592,"t":1704772800}
{"o":45.4542267742,"h":49.4785902446,"l":44.6033537418,"c":47.865490622,"v":306495.7245592454,"t":1704776400}
{"o":47.865490622,"h":48.7623317034,"l":47.4316115516,"c":48.2598673125,"v":207085.499043688,"t":1704780000}
{"o":48.2598673125,"h":48.9189568723,"l":47.8410975954,"c":48.7762587519,"v":198080.9077782318,"t":1704783600}
{"o":48.7762587519,"h":52.0949234471,"l":47.0155579317,"c":51.1663580329,"v":242268.8900542862,"t":1704787200}
{"o":51.1663580329,"h":52.0248613856,"l":48.2609164318,"c":50.9424540237,"v":291410.6885482527,"t":1704790800}
{"o":50.9424540237,"h":51.4692503661,"l":49.0133608866,"c":50.2056884332,"v":164505.6514555939,"t":1704794400}
{"o":50.2056884332,"h":51.4749905595,"l":49.0624844449,"c":49.7757454686,"v":182267.7088757806,"t":1704798000}
{"o":49.7757454686,"h":53.6910342831,"l":48.2616207687,"c":51.6241564637,"v":330520.0425142031,"t":1704801600}
{"o":51.6241564637,"h":53.2605858543,"l":47.6846556371,"c":48.7983180097,"v":371746.4469608698,"t":1704805200}
{"o":48.7983180097,"h":50.9514486383,"l":47.9453663372,"c":49.3216702341,"v":344022.5452532322,"t":1704808800}
{"o":49.3216702341,"h":51.2679671267,"l":48.6298131616,"c":49.2011919392,"v":309117.4514211041,"t":1704812400}
{"o":49.2011919392,"h":50.8463695974,"l":49.0085837938,"c":50.4800808373,"v":243225.0724375398,"t":1704816000}
{"o":50.4800808373,"h":50.8627189,"l":49.7964269153,"c":50.1896415648,"v":262099.0372951231,"t":1704819600}
{"o":50.1896415648,"h":50.4419532647,"l":49.9134322401,"c":50.1673283485,"v":307131.5047184427,"t":1704823200}
{"o":50.1673283485,"h":51.0777245675,"l":49.4020336325,"c":50.0593638586,"v":215072.7749353289,"t":1704826800}
{"o":50.0593638586,"h":50.5469908488,"l":48.7499444794,"c":49.2281563636,"v":246260.237314805,"t":1704830400}
{"o":49.2281563636,"h":52.310880191,"l":47.5907575348,"c":48.6607620679,"v":773342.2685030972,"t":1704834000}
{"o":48.6607620679,"h":50.6761274208,"l":47.8795511407,"c":49.6301766172,"v":434687.7665642254,"t":1704837600}
{"o":49.6301766172,"h":49.6866269077,"l":47.8462532653,"c":48.8687084953,"v":250353.2808630058,"t":1704841200}
{"o":48.8687084953,"h":49.8325225476,"l":46.9606818642,"c":47.0246836573,"v":315424.8056458071,"t":1704844800}
{"o":47.0246836573,"h":49.4249612019,"l":46.7453094726,"c":47.822208541,"v":215605.9599418592,"t":1704848400}
{"o":47.822208541,"h":48.7033191513,"l":47.5687642088,"c":48.2133926123,"v":181919.2333941503,"t":1704852000}
{"o":48.2133926123,"h":48.8298530078,"l":47.345195983,"c":47.7901300773,"v":167684.2911417894,"t":1704855600}
{"o":47.7901300773,"h":48.3235149851,"l":47.3016674577,"c":47.5929638712,"v":206442.5824556748,"t":1704859200}
{"o":47.5929638712,"h":48.040163166,"l":47.3910922107,"c":47.6805115317,"v":143298.2559213714,"t":1704862800}
{"o":47.6805115317,"h":47.707503992,"l":47.0895434694,"c":47.4380480387,"v":121773.5146760606,"t":1704866400}
{"o":47.4380480387,"h":47.5018778923,"l":47.0844971844,"c":47.1182426162,"v":105065.5194944705,"t":1704870000}
{"o":47.1182426162,"h":49.4696186711,"l":46.2684488989,"c":48.4292192451,"v":174336.0941596672,"t":1704873600}
{"o":48.4292192451,"h":49.8541746514,"l":48.1243329106,"c":49.5654926155,"v":161361.8833917323,"t":1704877200}
{"o":49.5654926155,"h":51.0995049598,"l":49.0063594565,"c":49.2949066072,"v":139059.4345879854,"t":1704880800}
{"o":49.2949066072,"h":51.8487644334,"l":48.8950311128,"c":51.5636993052,"v":168258.7720519966,"t":1704884400}
{"o":51.5636993052,"h":53.2323243937,"l":48.6076294442,"c":51.0157183529,"v":375339.3001669014,"t":1704888000}
{"o":51.0157183529,"h":53.0391395162,"l":49.1923231261,"c":49.6975349291,"v":283556.0304931697,"t":1704891600}
{"o":49.6975349291,"h":51.4605256544,"l":48.94954108,"c":50.5182956206,"v":262582.3676289432,"t":1704895200}
{"o":50.5182956206,"h":51.936479495,"l":50.2795202059,"c":51.808947506,"v":331838.3603441585,"t":1704898800}
{"o":51.808947506,"h":52.7898968113,"l":51.4388515061,"c":52.5019652075,"v":230236.7520136945,"t":1704902400}
{"o":52.5019652075,"h":54.354983861,"l":51.0997377636,"c":52.5892650643,"v":207097.0074640014,"t":1704906000}
{"o":52.5892650643,"h":53.3564702866,"l":52.459200972,"c":53.1494517836,"v":281298.8065309688,"t":1704909600}
{"o":53.1494517836,"h":53.408330578,"l":49.8489533343,"c":50.4494335506,"v":306479.1237963595,"t":1704913200}
{"o":50.4494335506,"h":53.4041379781,"l":49.1318408818,"c":51.7814957568,"v":482997.5282125564,"t":1704916800}
{"o":51.7814957568,"h":54.6166773721,"l":46.1670193706,"c":49.0583872431,"v":621183.8671475408,"t":1704920400}
{"o":49.0583872431,"h":50.7945183,"l":46.812126232,"c":49.0039778604,"v":1055182.605660626,"t":1704924000}
{"o":49.0039778604,"h":50.2646830784,"l":48.3346551015,"c":48.7174878378,"v":694687.0758107714,"t":1704927600}
{"o":48.7174878378,"h":51.1997021827,"l":47.5721138177,"c":50.3864204158,"v":493325.2379359941,"t":1704931200}
{"o":50.3864204158,"h":50.8047687018,"l":48.9715196046,"c":49.0093940831,"v":306930.9597452058,"t":1704934800}
{"o":49.0093940831,"h":50.8647011116,"l":48.9551819283,"c":50.7561687129,"v":226301.6131538069,"t":1704938400}
{"o":50.7561687129,"h":50.8935595336,"l":46.9752685246,"c":47.3426975364,"v":246467.4369100099,"t":1704942000}
{"o":47.3426975364,"h":48.9679505784,"l":47.1353042358,"c":48.7697002547,"v":227378.4767697062,"t":1704945600}
{"o":48.7697002547,"h":48.795324908,"l":47.5359441637,"c":47.8445275207,"v":277082.1318662068,"t":1704949200}
{"o":47.8445275207,"h":48.8252812192,"l":47.0259199461,"c":47.8922432435,"v":191345.0772441435,"t":1704952800}
{"o":47.8922432435,"h":48.5767974756,"l":47.8922432435,"c":48.217718212,"v":158379.905288703,"t":1704956400}
{"o":48.217718212,"h":49.5203148738,"l":47.7132157139,"c":48.1780012643,"v":223160.9877127569,"t":1704960000}
{"o":48.1780012643,"h":48.4118988733,"l":44.3776806662,"c":45.1342139051,"v":161374.0319445754,"t":1704963600}
{"o":45.1342139051,"h":46.7663292405,"l":38.9793965531,"c":41.9350009585,"v":238592.883686482,"t":1704967200}
{"o":41.9350009585,"h":44.3844585663,"l":41.6538333102,"c":43.843136068,"v":253660.944846673,"t":1704970800}
{"o":43.843136068,"h":45.132429074,"l":41.3436392734,"c":44.8324888356,"v":335849.6547475508,"t":1704974400}
{"o":44.8324888356,"h":46.2016353323,"l":43.623362883,"c":45.7018859075,"v":564314.2383882781,"t":1704978000}
{"o":45.7018859075,"h":46.3371352274,"l":42.7939712748,"c":43.844888076,"v":557364.0901524407,"t":1704981600}
{"o":43.844888076,"h":45.8836619104,"l":41.6300545935,"c":43.8147063445,"v":659584.5902885196,"t":1704985200}
{"o":43.8147063445,"h":45.4658701622,"l":42.4326364224,"c":44.4791591333,"v":579088.3275317077,"t":1704988800}
{"o":44.4791591333,"h":46.9242590256,"l":42.7497062844,"c":43.7006856086,"v":301662.3788571171,"t":1704992400}
{"o":43.7006856086,"h":44.2103829031,"l":42.1839807628,"c":42.5237299813,"v":225207.3090633063,"t":1704996000}
{"o":42.5237299813,"h":43.6311178329,"l":42.1830507981,"c":42.9184903612,"v":260866.9370357933,"t":1704999600}
{"o":42.9184903612,"h":44.3340735406,"l":41.2921812592,"c":43.3439110621,"v":274965.0963542477,"t":1705003200}
{"o":43.3439110621,"h":43.8741724103,"l":42.0875164483,"c":43.1156863153,"v":196062.7272920124,"t":1705006800}
{"o":43.1156863153,"h":43.6740128123,"l":42.796052426,"c":43.6697905081,"v":186202.1582180762,"t":1705010400}
{"o":43.6697905081,"h":43.8633682399,"l":42.1720086113,"c":42.9573749076,"v":169069.0474345015,"t":1705014000}
{"o":42.9573749076,"h":43.1407165141,"l":41.0874923563,"c":42.4992111046,"v":246596.3957005229,"t":1705017600}
{"o":42.4992111046,"h":44.5258439171,"l":41.2765545259,"c":43.3424127655,"v":240372.9674641587,"t":1705021200}
{"o":43.3424127655,"h":44.5776976625,"l":41.5738316967,"c":41.9778835603,"v":186293.4759935418,"t":1705024800}
{"o":41.9778835603,"h":42.4758323036,"l":40.8165018172,"c":41.0100350704,"v":174163.4241158349,"t":1705028400}
{"o":41.0100350704,"h":41.469202273,"l":40.5166079781,"c":40.5724702453,"v":207637.2432914059,"t":1705032000}
{"o":40.5724702453,"h":41.3078633719,"l":40.2195942854,"c":40.9401864407,"v":163756.3915654511,"t":1705035600}
{"o":40.9401864407,"h":41.6069271411,"l":39.8463981104,"c":40.7476553794,"v":146238.5405222375,"t":1705039200}
{"o":40.7476553794,"h":41.3867756435,"l":38.8747145382,"c":39.8493979542,"v":129210.7340192786,"t":1705042800}
{"o":39.8493979542,"h":40.8992978761,"l":38.599286191,"c":40.7100782501,"v":157049.6324140699,"t":1705046400}
{"o":40.7100782501,"h":40.9981541654,"l":38.847532749,"c":40.1352230459,"v":140791.9011794323,"t":1705050000}
{"o":40.1352230459,"h":40.2987238076,"l":37.8129920065,"c":37.9538129262,"v":130847.7305824677,"t":1705053600}
{"o":37.9538129262,"h":39.0713656326,"l":36.7270337133,"c":38.2401311623,"v":147650.3533597103,"t":1705057200}
{"o":38.2401311623,"h":40.4977098126,"l":37.6973366943,"c":39.2835478151,"v":223223.9901412409,"t":1705060800}
{"o":39.2835478151,"h":39.9698724812,"l":36.5510026165,"c":39.7438616887,"v":207129.3491575439,"t":1705064400}
{"o":39.7438616887,"h":43.2004993127,"l":39.2560553251,"c":41.1396254752,"v":246177.5182028663,"t":1705068000}
{"o":41.1396254752,"h":42.8395321214,"l":36.7863778282,"c":41.4756025607,"v":412282.52613902,"t":1705071600}
{"o":41.4756025607,"h":42.5506389553,"l":38.9720987267,"c":40.942736687,"v":406194.1095482374,"t":1705075200}
{"o":40.942736687,"h":43.8823012664,"l":39.474170616,"c":42.3748369402,"v":434729.1092167257,"t":1705078800}
{"o":42.3748369402,"h":42.8499956257,"l":40.8598966847,"c":41.2491290484,"v":297893.2472809727,"t":1705082400}
{"o":41.2491290484,"h":44.0725794411,"l":40.9956071358,"c":41.4464101927,"v":205743.7148170071,"t":1705086000}
{"o":41.4464101927,"h":43.0004370666,"l":40.803448598,"c":41.7260154594,"v":273841.0037806372,"t":1705089600}
{"o":41.7260154594,"h":42.7050780403,"l":39.8016455065,"c":40.3856609184,"v":356265.5421886388,"t":1705093200}
{"o":40.3856609184,"h":42.4657547527,"l":38.0023867049,"c":39.8376895633,"v":710191.8707423494,"t":1705096800}
{"o":39.8376895633,"h":41.2954624241,"l":38.2619938092,"c":39.0831900632,"v":365418.907750226,"t":1705100400}
{"o":39.0831900632,"h":41.7426158362,"l":38.59052395,"c":40.9508735539,"v":251021.2314857946,"t":1705104000}
{"o":40.9508735539,"h":41.3863323039,"l":38.6775688963,"c":40.6232577307,"v":353578.6288385252,"t":1705107600}
{"o":40.6232577307,"h":41.0513358132,"l":38.3455116094,"c":38.5347379282,"v":268683.6044774349,"t":1705111200}
{"o":38.5347379282,"h":40.7541078668,"l":38.2110258562,"c":40.4808490309,"v":223933.5138435836,"t":1705114800}
{"o":40.4808490309,"h":40.8834674237,"l":39.5427606983,"c":40.727561815,"v":165604.177828534,"t":1705118400}
{"o":40.727561815,"h":41.1832008067,"l":35.2122067945,"c":36.537155317,"v":133077.0203036484,"t":1705122000}
{"o":36.537155317,"h":36.9758533009,"l":35.6259933347,"c":36.0252819843,"v":124240.1684107321,"t":1705125600}
{"o":36.0252819843,"h":36.8080020987,"l":35.2443068879,"c":35.3652469561,"v":135083.5040569037,"t":1705129200}
{"o":35.3652469561,"h":35.613509088,"l":32.7304760794,"c":33.6731315902,"v":126307.1842080527,"t":1705132800}
{"o":33.6731315902,"h":33.7402413831,"l":31.6560188061,"c":32.5194523739,"v":128812.2937367184,"t":1705136400}
{"o":32.5194523739,"h":33.4604616463,"l":31.6689569438,"c":32.4484320765,"v":153034.1742444193,"t":1705140000}
{"o":32.4484320765,"h":34.1286624138,"l":32.3801635496,"c":33.886578629,"v":128178.4037483702,"t":1705143600}
{"o":33.886578629,"h":35.6742748756,"l":31.7749304749,"c":35.0191355574,"v":125757.4129453734,"t":1705147200}
{"o":35.0191355574,"h":36.534239275,"l":34.8546629344,"c":35.5053372031,"v":179938.3559737469,"t":1705150800}
{"o":35.5053372031,"h":35.5374098503,"l":34.5308290231,"c":34.7750162741,"v":197937.6405397887,"t":1705154400}
{"o":34.7750162741,"h":35.3507083617,"l":31.5848594642,"c":31.9920256251,"v":256189.2758529134,"t":1705158000}
{"o":31.9920256251,"h":32.03125326,"l":24.6360823552,"c":27.4822508119,"v":258528.2385934159,"t":1705161600}
{"o":27.4822508119,"h":28.3249863124,"l":26.0489087417,"c":27.0699253072,"v":290587.4495057967,"t":1705165200}
{"o":27.0699253072,"h":27.7279827621,"l":25.5242726131,"c":27.020518118,"v":258829.3287955426,"t":1705168800}
{"o":27.020518118,"h":28.7850452355,"l":26.3222376924,"c":28.5097189309,"v":329845.3008639088,"t":1705172400}
{"o":28.5097189309,"h":29.1398299003,"l":25.0780793428,"c":26.226221762,"v":338997.1559040924,"t":1705176000}
{"o":26.226221762,"h":27.0851762105,"l":22.1537936641,"c":26.3035054656,"v":280205.2732410754,"t":1705179600}
{"o":26.3035054656,"h":28.0677662112,"l":25.1239988133,"c":27.6670156643,"v":255081.0832074388,"t":1705183200}
{"o":27.6670156643,"h":28.2514305761,"l":25.3202560887,"c":26.6888282291,"v":262439.3716054021,"t":1705186800}
{"o":26.6888282291,"h":28.4876214845,"l":25.6986422293,"c":27.5344462561,"v":265904.715175876,"t":1705190400}
{"o":27.5344462561,"h":28.0343725461,"l":24.7576869729,"c":25.6015585344,"v":229869.0090577342,"t":1705194000}
{"o":25.6015585344,"h":26.7789340453,"l":23.7419360663,"c":25.6591014639,"v":203022.9013286576,"t":1705197600}
{"o":25.6591014639,"h":26.937651989,"l":22.5949462944,"c":25.3290144555,"v":188660.0016854664,"t":1705201200}
{"o":25.3290144555,"h":25.5197711508,"l":21.8200651531,"c":24.1950008131,"v":256014.0201115119,"t":1705204800}
{"o":24.1950008131,"h":26.1294596721,"l":24.1745577825,"c":25.2800477498,"v":229149.7132205906,"t":1705208400}
{"o":25.2800477498,"h":26.2585848239,"l":24.4351742766,"c":26.0308239544,"v":215478.5184085516,"t":1705212000}
{"o":26.0308239544,"h":28.8094770766,"l":25.4276214273,"c":26.9610993966,"v":192985.722209316,"t":1705215600}
{"o":26.9610993966,"h":27.711087366,"l":25.8683668322,"c":27.3066744109,"v":164813.2006799378,"t":1705219200}
{"o":27.3066744109,"h":27.4589254515,"l":25.6130876638,"c":25.8484051593,"v":130744.2347413943,"t":1705222800}
{"o":25.8484051593,"h":26.4330013027,"l":25.1536431496,"c":26.147169794,"v":164763.5668740669,"t":1705226400}
{"o":26.147169794,"h":27.1908898064,"l":25.9641768114,"c":26.7713379113,"v":190866.4581017841,"t":1705230000}
{"o":26.7713379113,"h":26.909300819,"l":25.9077731962,"c":26.5562119219,"v":165041.9124184922,"t":1705233600}
{"o":26.5562119219,"h":28.4138213022,"l":25.2091187074,"c":28.3840559442,"v":196170.4596705541,"t":1705237200}
{"o":28.3840559442,"h":29.4779926519,"l":28.022994873,"c":29.2257451606,"v":286782.6593840407,"t":1705240800}
{"o":29.2257451606,"h":30.8222327105,"l":28.4116830422,"c":29.8363143477,"v":295477.3369499489,"t":1705244400}
{"o":29.8363143477,"h":31.8169559808,"l":28.7274506538,"c":31.1687111035,"v":477280.2796889291,"t":1705248000}
{"o":31.1687111035,"h":31.1890833966,"l":27.2820361039,"c":27.9629610949,"v":312405.1377466467,"t":1705251600}
{"o":27.9629610949,"h":29.6702532602,"l":27.292363232,"c":28.0423312449,"v":290092.3100465992,"t":1705255200}
{"o":28.0423312449,"h":28.7336855257,"l":27.0862305895,"c":27.1265753806,"v":321474.2435439668,"t":1705258800}
{"o":27.1265753806,"h":29.4536401895,"l":26.9058238359,"c":28.4289505602,"v":338004.9646534981,"t":1705262400}
{"o":28.4289505602,"h":30.1666115857,"l":27.3909815767,"c":27.9301011054,"v":351867.0731927559,"t":1705266000}
{"o":27.9301011054,"h":29.1758678638,"l":27.5428323184,"c":27.7861676659,"v":286643.5421554682,"t":1705269600}
{"o":27.7861676659,"h":30.1981980558,"l":26.8631201712,"c":28.6583151042,"v":449183.8763569979,"t":1705273200}
{"o":28.6583151042,"h":29.3581448025,"l":27.3582689911,"c":27.9207095775,"v":256259.2728144702,"t":1705276800}
{"o":27.9207095775,"h":28.0751677214,"l":25.0751315723,"c":26.0790034942,"v":230263.6055589474,"t":1705280400}
{"o":26.0790034942,"h":27.2789936315,"l":25.0825567072,"c":27.2789936315,"v":216818.2350029251,"t":1705284000}
{"o":27.2789936315,"h":29.8678722544,"l":26.9840636626,"c":29.1403137038,"v":221584.7699016375,"t":1705287600}
{"o":29.1403137038,"h":29.829263104,"l":28.4435215571,"c":29.6482999775,"v":199785.1470282491,"t":1705291200}
{"o":29.6482999775,"h":29.8346993909,"l":27.9341918555,"c":28.0953249236,"v":255865.365033021,"t":1705294800}
{"o":28.0953249236,"h":29.0272973543,"l":27.7817675835,"c":28.8298290883,"v":211517.6642020034,"t":1705298400}
{"o":28.8298290883,"h":29.2416984866,"l":28.2258060816,"c":28.3868318068,"v":239164.9023988044,"t":1705302000}
{"o":28.3868318068,"h":28.7380476643,"l":27.8145284184,"c":28.1555193804,"v":273791.6502180102,"t":1705305600}
{"o":28.1555193804,"h":28.4603426366,"l":28.0398253072,"c":28.4134144016,"v":190578.3098547064,"t":1705309200}
{"o":28.4134144016,"h":29.0952225269,"l":28.1342994685,"c":28.9715327547,"v":189354.3297594401,"t":1705312800}
{"o":28.9715327547,"h":28.9865016014,"l":27.8418596735,"c":28.2178863305,"v":167997.3985142658,"t":1705316400}
{"o":28.2178863305,"h":28.8169060982,"l":27.5273727012,"c":28.2809610444,"v":194198.743707687,"t":1705320000}
{"o":28.2809610444,"h":28.5192673242,"l":27.3817710398,"c":28.2242598166,"v":214006.5373773361,"t":1705323600}
{"o":28.2242598166,"h":28.9145778785,"l":27.322661721,"c":27.9704195306,"v":333861.7826060586,"t":1705327200}
{"o":27.9704195306,"h":29.5787505255,"l":27.729872552,"c":27.8450333336,"v":286846.7299200902,"t":1705330800}
{"o":27.8450333336,"h":28.2233312518,"l":26.7911669162,"c":27.3013512021,"v":257849.2942300654,"t":1705334400}
{"o":27.3013512021,"h":27.6072443738,"l":26.017856955,"c":26.604610755,"v":199263.4428431595,"t":1705338000}
{"o":26.604610755,"h":27.00388581,"l":25.9016553073,"c":26.638128073,"v":235532.7617437764,"t":1705341600}
{"o":26.638128073,"h":26.8787250153,"l":25.8073872314,"c":26.4631483447,"v":256870.9544879425,"t":1705345200}
{"o":26.4631483447,"h":26.736778857,"l":25.8951283055,"c":26.1339017649,"v":352037.9881338337,"t":1705348800}
{"o":26.1339017649,"h":27.1108168546,"l":25.9184436576,"c":26.5227060005,"v":263831.9039293667,"t":1705352400}
{"o":26.5227060005,"h":27.2683361406,"l":26.1523950897,"c":27.0954145671,"v":337516.4271152789,"t":1705356000}
{"o":27.0954145671,"h":27.2280954491,"l":24.7723499438,"c":25.6634914687,"v":234969.9698978088,"t":1705359600}
{"o":25.6634914687,"h":26.9110505539,"l":25.6634914687,"c":26.8795727871,"v":228712.8863954792,"t":1705363200}
{"o":26.8795727871,"h":27.1381993021,"l":26.1261809154,"c":26.7581023858,"v":242041.8806752651,"t":1705366800}
{"o":26.7581023858,"h":26.9526391764,"l":25.6284571436,"c":26.5434316382,"v":192404.2622044625,"t":1705370400}
{"o":26.5434316382,"h":27.7149908566,"l":25.7740518893,"c":25.9547541883,"v":188529.4501345124,"t":1705374000}
{"o":25.9547541883,"h":26.0100722315,"l":24.3879441928,"c":24.5100085898,"v":183430.0159459473,"t":1705377600}
{"o":24.5100085898,"h":26.1738681257,"l":24.4316489215,"c":25.1379975691,"v":167679.8268396711,"t":1705381200}
{"o":25.1379975691,"h":25.7636369219,"l":25.0962798638,"c":25.7105590439,"v":145467.9832604895,"t":1705384800}
{"o":25.7105590439,"h":26.8345831639,"l":24.713934408,"c":26.7094831464,"v":225901.9867951054,"t":1705388400}
{"o":26.7094831464,"h":27.653659762,"l":25.0903065781,"c":25.9574135886,"v":221358.4857560411,"t":1705392000}
{"o":25.9574135886,"h":26.4414724035,"l":24.8399786741,"c":26.2462140553,"v":153098.5044930453,"t":1705395600}
{"o":26.2462140553,"h":27.1547338079,"l":25.9989703402,"c":26.9660399637,"v":141127.98494298,"t":1705399200}
{"o":26.9660399637,"h":27.2671698569,"l":26.1944607481,"c":27.0986690474,"v":153379.7495418347,"t":1705402800}
{"o":27.0986690474,"h":28.4043097581,"l":27.0467000337,"c":27.5327955976,"v":152232.0822774781,"t":1705406400}
{"o":27.5327955976,"h":27.9547858424,"l":26.8800877665,"c":27.1299980877,"v":211043.5618423093,"t":1705410000}
{"o":27.1299980877,"h":27.310833294,"l":26.6276204577,"c":27.1754242014,"v":336073.5928409265,"t":1705413600}
{"o":27.1754242014,"h":28.3953486402,"l":26.7607682175,"c":27.2515653771,"v":333450.4883991705,"t":1705417200}
{"o":27.2515653771,"h":27.5046030378,"l":26.3143474037,"c":26.8870061284,"v":265283.0401869827,"t":1705420800}
{"o":26.8870061284,"h":28.5061515662,"l":26.6976723848,"c":28.3675081078,"v":229903.1117401934,"t":1705424400}
{"o":28.3675081078,"h":28.736597025,"l":27.4504677314,"c":28.3303961186,"v":220243.2005749346,"t":1705428000}
{"o":28.3303961186,"h":28.4835256984,"l":28.2366926519,"c":28.4170262083,"v":226397.8171103355,"t":1705431600}
{"o":28.4170262083,"h":28.5667343919,"l":27.5757509188,"c":28.0424197081,"v":225165.9470469485,"t":1705435200}
{"o":28.0424197081,"h":28.7843564693,"l":27.0504356041,"c":27.9826817977,"v":306174.1235088934,"t":1705438800}
{"o":27.9826817977,"h":28.0678105117,"l":26.7078740229,"c":27.3668592501,"v":258197.315825197,"t":1705442400}
{"o":27.3668592501,"h":27.9608411322,"l":26.2259833632,"c":27.0475200321,"v":234501.3292527857,"t":1705446000}
{"o":27.0475200321,"h":28.0878230583,"l":24.0900359967,"c":27.7290832501,"v":244236.8656766626,"t":1705449600}
{"o":27.7290832501,"h":29.1206027846,"l":27.0056726835,"c":28.7691352595,"v":306914.3270162151,"t":1705453200}
{"o":28.7691352595,"h":29.763375563,"l":28.6063008705,"c":29.6973215552,"v":266582.3181970254,"t":1705456800}
{"o":29.6973215552,"h":30.0081045633,"l":29.1726901984,"c":29.8329146783,"v":220622.5471843011,"t":1705460400}
{"o":29.8329146783,"h":30.5721793794,"l":29.0482613007,"c":29.7209524419,"v":184829.4325344001,"t":1705464000}
{"o":29.7209524419,"h":29.9294985762,"l":28.1294789099,"c":28.2608147476,"v":197245.7390737874,"t":1705467600}
{"o":28.2608147476,"h":30.2447641025,"l":27.6741519023,"c":29.777070817,"v":152744.1386318362,"t":1705471200}
{"o":29.777070817,"h":30.1143195046,"l":28.8742085374,"c":28.9643870804,"v":158986.4874000206,"t":1705474800}
{"o":28.9643870804,"h":29.38623539,"l":28.7671273421,"c":29.3006853803,"v":187399.4198323188,"t":1705478400}
{"o":29.3006853803,"h":29.7881746452,"l":29.2459397272,"c":29.6414462786,"v":191914.7295186746,"t":1705482000}
{"o":29.6414462786,"h":30.5619968642,"l":29.1910786511,"c":30.0283181538,"v":301218.8964363746,"t":1705485600}
{"o":30.0283181538,"h":30.7401417999,"l":29.7277434982,"c":30.4865170803,"v":299188.923200116,"t":1705489200}
{"o":30.4865170803,"h":31.3309361805,"l":30.0945004812,"c":30.861471126,"v":282960.3862063835,"t":1705492800}
{"o":30.861471126,"h":31.8314416316,"l":30.4116667414,"c":30.783345633,"v":257246.291441845,"t":1705496400}
{"o":30.783345633,"h":31.498338459,"l":30.3641937897,"c":30.891081433,"v":430638.2930517267,"t":1705500000}
{"o":30.891081433,"h":31.1744229596,"l":29.5930492599,"c":30.2428470641,"v":458459.0212698111,"t":1705503600}
{"o":30.2428470641,"h":30.399933515,"l":29.1589351468,"c":30.033320306,"v":458858.6446029397,"t":1705507200}
{"o":30.033320306,"h":30.4036695904,"l":29.175390489,"c":30.1046054085,"v":337913.1615604929,"t":1705510800}
{"o":30.1046054085,"h":30.6452840004,"l":29.5906087937,"c":30.237126452,"v":330118.4626049746,"t":1705514400}
{"o":30.237126452,"h":31.2423959025,"l":30.0237821583,"c":30.9856499368,"v":451711.1148034146,"t":1705518000}
{"o":30.9856499368,"h":31.3234963219,"l":30.5090766393,"c":30.806137152,"v":373567.7484738327,"t":1705521600}
{"o":30.806137152,"h":31.558962299,"l":29.6736101016,"c":30.434381839,"v":324575.6377273223,"t":1705525200}
{"o":30.434381839,"h":30.7030688301,"l":29.224140502,"c":30.413188598,"v":370075.3958481178,"t":1705528800}
{"o":30.413188598,"h":31.6736543214,"l":30.1069365854,"c":30.6326317842,"v":438535.2602155787,"t":1705532400}
{"o":30.6326317842,"h":31.2666829438,"l":29.277640257,"c":29.5717628674,"v":432599.8309725829,"t":1705536000}
{"o":29.5717628674,"h":30.7016524065,"l":28.9538967377,"c":29.1609657847,"v":304596.310243657,"t":1705539600}
{"o":29.1609657847,"h":29.768454504,"l":29.0715352227,"c":29.6785872831,"v":275523.6958552842,"t":1705543200}
{"o":29.6785872831,"h":30.6921886006,"l":29.157506814,"c":30.3513488102,"v":270865.6434970211,"t":1705546800}
{"o":30.3513488102,"h":30.5006722966,"l":29.5027773469,"c":30.272013291,"v":198580.7463388382,"t":1705550400}
{"o":30.272013291,"h":31.7925395027,"l":30.2199618067,"c":31.7651807362,"v":191812.6604706699,"t":1705554000}
{"o":31.7651807362,"h":33.3267375584,"l":31.6217415488,"c":32.373919592,"v":238551.223126385,"t":1705557600}
{"o":32.373919592,"h":33.1043977344,"l":31.2866101632,"c":31.6709113761,"v":386072.4588450277,"t":1705561200}
{"o":31.6709113761,"h":33.6468463489,"l":30.9454294132,"c":32.1277906421,"v":277034.3154001324,"t":1705564800}
{"o":32.1277906421,"h":33.3046112386,"l":31.5022917898,"c":32.1863843369,"v":235027.1510396404,"t":1705568400}
{"o":32.1863843369,"h":34.5867253228,"l":31.7001922721,"c":33.6778441992,"v":240710.9016036114,"t":1705572000}
{"o":33.6778441992,"h":35.5473574827,"l":33.4293451546,"c":34.8738701301,"v":230140.4345944284,"t":1705575600}
{"o":34.8738701301,"h":36.1322233105,"l":34.1947569702,"c":34.95195769,"v":234143.3693717884,"t":1705579200}
{"o":34.95195769,"h":35.9226000098,"l":33.7617270725,"c":35.048617583,"v":285575.0874206129,"t":1705582800}
{"o":35.048617583,"h":36.0761040743,"l":34.4056106319,"c":34.6498499824,"v":264160.8733147121,"t":1705586400}
{"o":34.6498499824,"h":35.1828998092,"l":33.124216785,"c":34.067316879,"v":288456.3601235502,"t":1705590000}
{"o":34.067316879,"h":37.5898434571,"l":32.593662122,"c":35.6430548709,"v":542242.7488601439,"t":1705593600}
{"o":35.6430548709,"h":36.0741097359,"l":34.0509195491,"c":35.8638888295,"v":551025.81998264,"t":1705597200}
{"o":35.8638888295,"h":36.4065921059,"l":34.0764265575,"c":35.2429642013,"v":408157.3051158649,"t":1705600800}
{"o":35.2429642013,"h":36.4243214023,"l":33.4325396404,"c":35.3448781266,"v":478713.000585918,"t":1705604400}
{"o":35.3448781266,"h":36.3256405408,"l":34.362942563,"c":34.9488124965,"v":460871.425604921,"t":1705608000}
{"o":34.9488124965,"h":35.628456057,"l":33.8301661974,"c":34.1051822995,"v":334422.1016162322,"t":1705611600}
{"o":34.1051822995,"h":35.1373875866,"l":33.8732486012,"c":34.163813363,"v":285716.1852153206,"t":1705615200}
{"o":34.163813363,"h":34.2419894381,"l":33.7629780207,"c":33.9562708581,"v":310586.3493123675,"t":1705618800}
{"o":33.9562708581,"h":36.2170199465,"l":33.6846081222,"c":35.9714322916,"v":266859.2263837238,"t":1705622400}
{"o":35.9714322916,"h":36.0916596425,"l":35.1110528465,"c":35.3233319538,"v":245051.7276157309,"t":1705626000}
{"o":35.3233319538,"h":37.2504175557,"l":34.9151900506,"c":36.7702723082,"v":257430.086156893,"t":1705629600}
{"o":36.7702723082,"h":37.7009891086,"l":35.9156461363,"c":36.5049444382,"v":298587.4472413568,"t":1705633200}
{"o":36.5049444382,"h":37.2873053994,"l":36.3127611003,"c":37.2261233349,"v":180312.6247846338,"t":1705636800}
{"o":37.2261233349,"h":37.5915949145,"l":35.4102779386,"c":36.4665405591,"v":148620.8064725222,"t":1705640400}
{"o":36.4665405591,"h":36.999900866,"l":36.441072066,"c":36.9624942132,"v":166701.5452946739,"t":1705644000}
{"o":36.9624942132,"h":37.5838939984,"l":34.681701842,"c":36.2785014617,"v":148042.4376853477,"t":1705647600}
{"o":36.2785014617,"h":38.8710822867,"l":36.0299862982,"c":37.935775535,"v":130919.8851382885,"t":1705651200}
{"o":37.935775535,"h":39.2899238648,"l":36.7882911468,"c":37.5510719124,"v":132704.0148646558,"t":1705654800}
{"o":37.5510719124,"h":38.0046769732,"l":37.0301128945,"c":37.8538363269,"v":144981.9042749557,"t":1705658400}
{"o":37.8538363269,"h":37.9248819529,"l":37.5790316935,"c":37.72455579,"v":156022.3251759838,"t":1705662000}
{"o":37.72455579,"h":38.0329381764,"l":36.5823691203,"c":37.4561972732,"v":153325.1079982018,"t":1705665600}
{"o":37.4561972732,"h":37.8274130559,"l":36.2151599382,"c":36.8067656092,"v":197941.2621978087,"t":1705669200}
{"o":36.8067656092,"h":40.3583688072,"l":35.9718754914,"c":39.2625466409,"v":372561.5851384535,"t":1705672800}
{"o":39.2625466409,"h":41.1768395439,"l":37.9786558172,"c":38.4503499317,"v":539371.2803112462,"t":1705676400}
{"o":38.4503499317,"h":43.4750361955,"l":36.6674512144,"c":39.584103401,"v":800672.4781538161,"t":1705680000}
{"o":39.584103401,"h":41.3854206141,"l":36.7425852226,"c":38.7254728422,"v":517981.533450108,"t":1705683600}
{"o":38.7254728422,"h":40.2256590282,"l":37.5880545104,"c":38.5840245238,"v":493600.2628598366,"t":1705687200}
{"o":38.5840245238,"h":39.3759343777,"l":37.960857504,"c":38.5811685687,"v":359888.9264623327,"t":1705690800}
{"o":38.5811685687,"h":39.6066314334,"l":37.7398807346,"c":37.8389357173,"v":342157.9172644524,"t":1705694400}
{"o":37.8389357173,"h":39.0482319501,"l":37.737889321,"c":38.9633050075,"v":292375.768211419,"t":1705698000}
{"o":38.9633050075,"h":39.0520355496,"l":38.6647480456,"c":38.894203749,"v":269369.4609692342,"t":1705701600}
{"o":38.894203749,"h":40.1193896734,"l":37.4236834141,"c":39.4368521414,"v":276398.7246517441,"t":1705705200}
{"o":39.4368521414,"h":39.4368521414,"l":37.1715289041,"c":37.5772281641,"v":282714.3695832418,"t":1705708800}
{"o":37.5772281641,"h":38.9886529012,"l":37.5227152654,"c":38.5507197712,"v":262811.1461079983,"t":1705712400}
{"o":38.5507197712,"h":39.1725632752,"l":36.4459070929,"c":37.7801365863,"v":246906.3616782295,"t":1705716000}
{"o":37.7801365863,"h":38.2608233531,"l":36.0291840663,"c":36.2141401539,"v":261073.0393101471,"t":1705719600}
{"o":36.2141401539,"h":37.3047939369,"l":35.3843790936,"c":36.0486254177,"v":225153.8277577501,"t":1705723200}
{"o":36.0486254177,"h":36.8094180252,"l":31.9992644005,"c":32.6276620803,"v":213273.447925055,"t":1705726800}
{"o":32.6276620803,"h":33.3010396363,"l":31.7285007618,"c":33.103922747,"v":209178.0554116735,"t":1705730400}
{"o":33.103922747,"h":34.1827422981,"l":32.865848831,"c":33.9011042332,"v":182819.7484243874,"t":1705734000}
{"o":33.9011042332,"h":35.3006561888,"l":33.7415242107,"c":33.8864667043,"v":218782.9644658353,"t":1705737600}
{"o":33.8864667043,"h":34.3183059899,"l":32.5096170493,"c":33.9941887599,"v":208627.3589845124,"t":1705741200}
{"o":33.9941887599,"h":35.240753471,"l":33.9923458522,"c":34.6910393144,"v":206499.9373299698,"t":1705744800}
{"o":34.6910393144,"h":36.3038389492,"l":34.5346381955,"c":35.5236586208,"v":215054.5725105488,"t":1705748400}
{"o":35.5236586208,"h":35.8259139251,"l":33.4203933451,"c":35.6925524378,"v":192875.4886699879,"t":1705752000}
{"o":35.6925524378,"h":36.4599093966,"l":35.6513552835,"c":36.4020919724,"v":216377.4234908221,"t":1705755600}
{"o":36.4020919724,"h":36.5215092044,"l":34.3569134209,"c":34.375597881,"v":267018.9958526386,"t":1705759200}
{"o":34.375597881,"h":35.650847377,"l":34.0604392298,"c":35.3142581683,"v":295709.7376811836,"t":1705762800}
{"o":35.3142581683,"h":35.7766061998,"l":34.6813134012,"c":34.7897991961,"v":258385.910775969,"t":1705766400}
{"o":34.7897991961,"h":36.2383256535,"l":34.2651661922,"c":34.8921111691,"v":289560.499200432,"t":1705770000}
{"o":34.8921111691,"h":35.1548309797,"l":34.1301606299,"c":34.2785800582,"v":296343.7573700289,"t":1705773600}
{"o":34.2785800582,"h":35.0377333139,"l":34.1394101047,"c":34.8765082016,"v":235924.3181873297,"t":1705777200}
{"o":34.8765082016,"h":35.25910246,"l":34.4942486075,"c":34.8810467803,"v":235772.2654000748,"t":1705780800}
{"o":34.8810467803,"h":35.2491781963,"l":34.6928203527,"c":34.950421042,"v":240673.9030869959,"t":1705784400}
{"o":34.950421042,"h":35.2027215762,"l":34.950421042,"c":35.1521420425,"v":240158.124716759,"t":1705788000}
{"o":35.1521420425,"h":35.2565106516,"l":34.8623130157,"c":35.1428672374,"v":233395.1800626671,"t":1705791600}
{"o":35.1428672374,"h":35.3910832407,"l":34.0403982966,"c":35.0466144693,"v":307533.8149792759,"t":1705795200}
{"o":35.0466144693,"h":35.2134780364,"l":32.9427016973,"c":33.581244394,"v":238625.2997780345,"t":1705798800}
{"o":33.581244394,"h":34.1439164136,"l":32.9185511609,"c":34.1013095356,"v":208407.3201634477,"t":1705802400}
{"o":34.1013095356,"h":34.7010228656,"l":33.9725899797,"c":34.5429630602,"v":211433.5781866615,"t":1705806000}
{"o":34.5429630602,"h":34.7822144341,"l":34.3568057702,"c":34.5654840592,"v":189790.5068294067,"t":1705809600}
{"o":34.5654840592,"h":34.8717056835,"l":34.4314856027,"c":34.7320770465,"v":185440.390921279,"t":1705813200}
{"o":34.7320770465,"h":38.609905805,"l":34.5834873117,"c":38.4674682757,"v":184859.5549046485,"t":1705816800}
{"o":38.4674682757,"h":39.7223653443,"l":35.2439746821,"c":37.9610544087,"v":177106.8190823173,"t":1705820400}
{"o":37.9610544087,"h":38.4317789353,"l":37.3453259331,"c":38.2738932659,"v":225156.0200987856,"t":1705824000}
{"o":38.2738932659,"h":38.615975615,"l":33.7358342892,"c":37.6382332658,"v":188111.8650196293,"t":1705827600}
{"o":37.6382332658,"h":37.8811206306,"l":36.5828179913,"c":37.0043949653,"v":200854.9519941355,"t":1705831200}
{"o":37.0043949653,"h":38.4385758056,"l":36.7182466053,"c":38.2115426495,"v":168818.2501440408,"t":1705834800}
{"o":38.2115426495,"h":38.3939957115,"l":37.2761570024,"c":37.4274869291,"v":175750.985017256,"t":1705838400}
{"o":37.4274869291,"h":37.581941676,"l":37.3444428671,"c":37.5678103286,"v":262637.9927901282,"t":1705842000}
{"o":37.5678103286,"h":38.5529195942,"l":37.424508825,"c":37.6157092596,"v":198234.8655934791,"t":1705845600}
{"o":37.6157092596,"h":38.4140101716,"l":36.708741233,"c":37.9874162594,"v":331839.9507594432,"t":1705849200}
{"o":37.9874162594,"h":38.2476695324,"l":36.1800835967,"c":36.433213533,"v":257451.4784899899,"t":1705852800}
{"o":36.433213533,"h":36.6354038627,"l":35.2278897832,"c":35.8934122943,"v":202281.4045710399,"t":1705856400}
{"o":35.8934122943,"h":36.143670824,"l":35.7848939743,"c":35.9695152233,"v":209333.0892822966,"t":1705860000}
{"o":35.9695152233,"h":36.6177792553,"l":35.7357936816,"c":36.4946846393,"v":224018.0946285589,"t":1705863600}
{"o":36.4946846393,"h":38.0184990409,"l":36.1975976579,"c":36.9369553502,"v":254750.6463934039,"t":1705867200}
{"o":36.9369553502,"h":38.0024614953,"l":36.6571811042,"c":36.9765876416,"v":311857.7013357276,"t":1705870800}
{"o":36.9765876416,"h":37.0242989744,"l":35.9487287044,"c":36.0358708443,"v":252289.6717108463,"t":1705874400}
{"o":36.0358708443,"h":37.1353991834,"l":35.480133233,"c":36.877347153,"v":241595.2767148274,"t":1705878000}
{"o":36.877347153,"h":37.6150662964,"l":36.1038196151,"c":37.4160825848,"v":241996.2375600052,"t":1705881600}
{"o":37.4160825848,"h":38.6897461772,"l":36.7864762342,"c":37.9754252603,"v":308799.8277191842,"t":1705885200}
{"o":37.9754252603,"h":38.1471212068,"l":36.6491712923,"c":36.7488143472,"v":277726.114605101,"t":1705888800}
{"o":36.7488143472,"h":39.0261600547,"l":36.3184281626,"c":38.2428715581,"v":297783.4980060665,"t":1705892400}
{"o":38.2428715581,"h":38.307020944,"l":36.5135782693,"c":37.411275236,"v":228557.2315201907,"t":1705896000}
{"o":37.411275236,"h":38.0515905591,"l":35.7404699665,"c":37.0840927807,"v":207967.3050892014,"t":1705899600}
{"o":37.0840927807,"h":37.1673489778,"l":34.7127732586,"c":36.2314300452,"v":152702.9590792782,"t":1705903200}
{"o":36.2314300452,"h":36.6552551566,"l":35.6332120996,"c":35.7325349511,"v":164644.7423824537,"t":1705906800}
{"o":35.7325349511,"h":37.4466096214,"l":35.0618423719,"c":36.6745818642,"v":255014.1382768644,"t":1705910400}
{"o":36.6745818642,"h":38.1432481478,"l":35.8190032847,"c":36.5529186649,"v":254119.1848497469,"t":1705914000}
{"o":36.5529186649,"h":38.3952463183,"l":35.8715613309,"c":36.420470487,"v":350972.4405614432,"t":1705917600}
{"o":36.420470487,"h":38.5047318396,"l":36.1481862516,"c":37.5233869598,"v":223357.5886435605,"t":1705921200}
{"o":37.5233869598,"h":38.4806642142,"l":37.1834590396,"c":38.4565370781,"v":217907.0302994636,"t":1705924800}
{"o":38.4565370781,"h":39.2396221536,"l":37.5964221821,"c":37.6913648767,"v":279038.7905332151,"t":1705928400}
{"o":37.6913648767,"h":37.811531269,"l":36.7744184147,"c":37.2204482477,"v":337080.7408718414,"t":1705932000}
{"o":37.2204482477,"h":37.3078660415,"l":36.3966138489,"c":37.1377793313,"v":461359.032850143,"t":1705935600}
{"o":37.1377793313,"h":37.6831111227,"l":36.4165041214,"c":36.9037435289,"v":368363.686660344,"t":1705939200}
{"o":36.9037435289,"h":37.9416003649,"l":36.3642056906,"c":37.1872654813,"v":341028.9048776141,"t":1705942800}
{"o":37.1872654813,"h":38.023721873,"l":36.2965643391,"c":37.4853392564,"v":414220.9612478925,"t":1705946400}
{"o":37.4853392564,"h":37.8536574807,"l":34.8371060635,"c":35.9429521142,"v":807953.4661790305,"t":1705950000}
{"o":35.9429521142,"h":37.3937208784,"l":34.2251511237,"c":36.05194153,"v":466378.4075203339,"t":1705953600}
{"o":36.05194153,"h":36.3758973659,"l":34.9496645358,"c":35.1362259409,"v":316461.4221930639,"t":1705957200}
{"o":35.1362259409,"h":35.3903712502,"l":34.7147425442,"c":34.8778392772,"v":318727.798532963,"t":1705960800}
{"o":34.8778392772,"h":35.0859022854,"l":34.1889298202,"c":34.8143212896,"v":326648.1865281239,"t":1705964400}
{"o":34.8143212896,"h":36.2826672105,"l":34.6615064068,"c":36.1348454009,"v":336944.2653663297,"t":1705968000}
{"o":36.1348454009,"h":36.2261098681,"l":35.2899067885,"c":35.5418591186,"v":232970.1472077874,"t":1705971600}
{"o":35.5418591186,"h":36.5061136272,"l":35.0976689141,"c":35.668365944,"v":217078.3188461552,"t":1705975200}
{"o":35.668365944,"h":36.2405256975,"l":34.3983260271,"c":34.5122709469,"v":219838.8015526459,"t":1705978800}
{"o":34.5122709469,"h":35.5731389051,"l":32.9920925286,"c":33.0757827842,"v":213159.1981478234,"t":1705982400}
{"o":33.0757827842,"h":35.3333600073,"l":32.9823619529,"c":34.7141393893,"v":238880.4487802,"t":1705986000}
{"o":34.7141393893,"h":34.8341822065,"l":34.3673384047,"c":34.5180817294,"v":206169.271969889,"t":1705989600}
{"o":34.5180817294,"h":35.5911387083,"l":33.520526963,"c":34.7312367001,"v":247543.5933952741,"t":1705993200}
{"o":34.7312367001,"h":36.5802983901,"l":33.8530566189,"c":35.4146929916,"v":440861.9965481496,"t":1705996800}
{"o":35.4146929916,"h":37.6955174006,"l":32.6890712025,"c":37.0843873735,"v":529510.534860884,"t":1706000400}
{"o":37.0843873735,"h":38.307922039,"l":36.0790993751,"c":36.6111678731,"v":304212.2221315412,"t":1706004000}
{"o":36.6111678731,"h":37.0915668343,"l":35.9534277464,"c":36.4796521884,"v":396239.4981164921,"t":1706007600}
{"o":36.4796521884,"h":37.5653414432,"l":35.9586608913,"c":37.1267395764,"v":390611.3120016439,"t":1706011200}
{"o":37.1267395764,"h":37.3000159775,"l":36.0670781806,"c":36.2024445211,"v":284035.3716987598,"t":1706014800}
{"o":36.2024445211,"h":41.3138807453,"l":35.7230981559,"c":38.9872848861,"v":518130.8632453553,"t":1706018400}
{"o":38.9872848861,"h":40.0470548353,"l":35.4599214328,"c":36.9388341231,"v":591443.9809987654,"t":1706022000}
{"o":36.9388341231,"h":38.0675233113,"l":36.4016021999,"c":37.1286777344,"v":381829.7077299063,"t":1706025600}
{"o":37.1286777344,"h":38.9863449527,"l":36.7237108212,"c":37.8420853022,"v":417837.2510742793,"t":1706029200}
{"o":37.8420853022,"h":38.3266044687,"l":35.0652545989,"c":37.0469706772,"v":355956.284013403,"t":1706032800}
{"o":37.0469706772,"h":37.6136238548,"l":35.7556235899,"c":35.7701328354,"v":279506.6841683209,"t":1706036400}
{"o":35.7701328354,"h":36.3354594021,"l":35.7140939588,"c":35.9412915646,"v":256928.848422213,"t":1706040000}
{"o":35.9412915646,"h":36.513153397,"l":35.5410157194,"c":36.194703569,"v":268691.7072033031,"t":1706043600}
{"o":36.194703569,"h":37.0683613324,"l":34.3513307731,"c":35.1093793407,"v":255322.7026593556,"t":1706047200}
{"o":35.1093793407,"h":36.4805370878,"l":32.6073088608,"c":35.2395867297,"v":333673.3103836084,"t":1706050800}
{"o":35.2395867297,"h":36.131800186,"l":34.9312490564,"c":35.8747876147,"v":420160.9387815428,"t":1706054400}
{"o":35.8747876147,"h":38.1065259419,"l":34.9973749593,"c":37.2793632704,"v":282904.9369099195,"t":1706058000}
{"o":37.2793632704,"h":37.8837214953,"l":36.616562456,"c":37.6154840118,"v":263874.6984074236,"t":1706061600}
{"o":37.6154840118,"h":37.6782815176,"l":37.162554578,"c":37.2198770074,"v":387830.7898023695,"t":1706065200}
{"o":37.2198770074,"h":38.7800070833,"l":36.1750518397,"c":36.8183969113,"v":262759.4951553083,"t":1706068800}
{"o":36.8183969113,"h":37.4441430278,"l":36.4353155514,"c":36.96074418,"v":236965.5857516947,"t":1706072400}
{"o":36.96074418,"h":37.2404718027,"l":36.5604638387,"c":37.1295216924,"v":211750.8235362298,"t":1706076000}
{"o":37.1295216924,"h":37.8271142163,"l":36.4642521172,"c":37.1259167778,"v":245781.5030677108,"t":1706079600}
{"o":37.1259167778,"h":37.6659201182,"l":36.194684982,"c":37.0145579105,"v":245047.5782654047,"t":1706083200}
{"o":37.0145579105,"h":37.270967123,"l":36.8300874185,"c":37.0673960579,"v":227355.8417612196,"t":1706086800}
{"o":37.0673960579,"h":37.8434440996,"l":36.9848432997,"c":37.5357251085,"v":263884.4661462305,"t":1706090400}
{"o":37.5357251085,"h":37.6055790572,"l":35.6889943574,"c":35.9177151576,"v":204428.175827826,"t":1706094000}
{"o":35.9177151576,"h":37.088057243,"l":35.6653958206,"c":36.5235568134,"v":263184.7925965864,"t":1706097600}
{"o":36.5235568134,"h":37.6331289133,"l":35.7924327336,"c":37.2432103778,"v":270839.4556080387,"t":1706101200}
{"o":37.2432103778,"h":37.755266059,"l":36.8330046302,"c":37.2245872,"v":360208.5390298822,"t":1706104800}
{"o":37.2245872,"h":37.8478964775,"l":35.8015990864,"c":36.46841663,"v":295960.4495923689,"t":1706108400}
{"o":36.46841663,"h":37.8435319491,"l":36.1090503905,"c":36.720533317,"v":337484.4487795295,"t":1706112000}
{"o":36.720533317,"h":38.0325602449,"l":36.390140212,"c":37.100841096,"v":277511.4685282062,"t":1706115600}
{"o":37.100841096,"h":37.4479098034,"l":36.109787388,"c":36.3736802579,"v":287963.4430226443,"t":1706119200}
{"o":36.3736802579,"h":37.0950714581,"l":34.0850976729,"c":36.838269807,"v":233857.2255425061,"t":1706122800}
{"o":36.838269807,"h":39.2596117729,"l":36.0094121949,"c":37.0152793642,"v":320899.2980681771,"t":1706126400}
{"o":37.0152793642,"h":37.9352608813,"l":36.9627395005,"c":37.7841149718,"v":275524.3858058434,"t":1706130000}
{"o":37.7841149718,"h":38.3765383673,"l":37.69626685,"c":38.2166547483,"v":262366.2147366134,"t":1706133600}
{"o":38.2166547483,"h":39.0431160406,"l":36.4898482405,"c":37.0641919311,"v":330304.803970733,"t":1706137200}
{"o":37.0641919311,"h":38.1832528846,"l":36.9317359504,"c":38.0471979895,"v":331687.8954484567,"t":1706140800}
{"o":38.0471979895,"h":38.8151782569,"l":37.2201959628,"c":38.1195268385,"v":239692.227639586,"t":1706144400}
{"o":38.1195268385,"h":38.4673351147,"l":33.5430697884,"c":37.1467657171,"v":224385.9143288191,"t":1706148000}
{"o":37.1467657171,"h":37.684477363,"l":37.0525515538,"c":37.4221160676,"v":199461.253998353,"t":1706151600}
{"o":37.4221160676,"h":37.5422226344,"l":36.9781197422,"c":37.1568844303,"v":237218.567150234,"t":1706155200}
{"o":37.1568844303,"h":37.7695002975,"l":36.5227504681,"c":37.4276581953,"v":228625.45140655,"t":1706158800}
{"o":37.4276581953,"h":38.0636778729,"l":37.135835211,"c":37.739346273,"v":210833.3120833796,"t":1706162400}
{"o":37.739346273,"h":37.7631310027,"l":36.3932468482,"c":37.4437236783,"v":194585.2590898973,"t":1706166000}
{"o":37.4437236783,"h":39.4226236229,"l":37.2030741831,"c":39.096696653,"v":199831.3126490663,"t":1706169600}
{"o":39.096696653,"h":39.2839586488,"l":37.4856316803,"c":38.3199476503,"v":156022.1515487718,"t":1706173200}
{"o":38.3199476503,"h":38.7091263797,"l":38.053207646,"c":38.7001546344,"v":177441.326938128,"t":1706176800}
{"o":38.7001546344,"h":39.2534192293,"l":35.9501568532,"c":38.2236182076,"v":231481.6568994921,"t":1706180400}
{"o":38.2236182076,"h":39.751207612,"l":37.2041570569,"c":38.3020126976,"v":251014.3136552079,"t":1706184000}
{"o":38.3020126976,"h":39.3967254179,"l":37.1641839335,"c":39.290056124,"v":227272.5553850816,"t":1706187600}
{"o":39.290056124,"h":39.9037996044,"l":39.1401610284,"c":39.7578252519,"v":264707.1927832011,"t":1706191200}
{"o":39.7578252519,"h":39.7599384359,"l":37.8681817917,"c":38.0879779932,"v":362943.5171495305,"t":1706194800}
{"o":38.0879779932,"h":39.0288756104,"l":37.7671057983,"c":38.5454276856,"v":298159.7315625844,"t":1706198400}
{"o":38.5454276856,"h":39.594612458,"l":37.6010733881,"c":38.0273132943,"v":310355.9968481839,"t":1706202000}
{"o":38.0273132943,"h":40.3907518293,"l":38.0273132943,"c":39.0714746336,"v":344222.0638135574,"t":1706205600}
{"o":39.0714746336,"h":42.6160100064,"l":37.3979267698,"c":38.0072262485,"v":299028.2381952726,"t":1706209200}
{"o":38.0072262485,"h":39.3692836513,"l":37.4591490277,"c":38.9965696384,"v":280271.6233206333,"t":1706212800}
{"o":38.9965696384,"h":40.3706114084,"l":38.5233208353,"c":39.575346629,"v":297998.4145733067,"t":1706216400}
{"o":39.575346629,"h":39.7543027427,"l":39.2818912573,"c":39.6466778804,"v":219314.4612004179,"t":1706220000}
{"o":39.6466778804,"h":39.8132236476,"l":38.3327092325,"c":39.4726389482,"v":224851.5753566938,"t":1706223600}
{"o":39.4726389482,"h":40.1190141508,"l":38.0474222724,"c":39.3760721365,"v":229053.0409519527,"t":1706227200}
{"o":39.3760721365,"h":39.8187005606,"l":38.2982166316,"c":39.2927332853,"v":243865.1723902077,"t":1706230800}
{"o":39.2927332853,"h":41.5918246161,"l":37.9717230856,"c":38.9015771391,"v":232788.3867054565,"t":1706234400}
{"o":38.9015771391,"h":39.6745562094,"l":38.0112019661,"c":38.1796692837,"v":185071.1289614498,"t":1706238000}
{"o":38.1796692837,"h":38.4063662421,"l":37.2853930683,"c":37.7135695401,"v":186956.5081766846,"t":1706241600}
{"o":37.7135695401,"h":38.0145807415,"l":37.5166435892,"c":37.8177274255,"v":198907.2304875743,"t":1706245200}
{"o":37.8177274255,"h":38.9354298772,"l":37.5137687405,"c":38.5948223517,"v":203478.9174491156,"t":1706248800}
{"o":38.5948223517,"h":39.4281056572,"l":37.69883404,"c":37.8200108219,"v":245800.2428965379,"t":1706252400}
{"o":37.8200108219,"h":38.3919629419,"l":36.7937601642,"c":37.4148094115,"v":214901.2731571564,"t":1706256000}
{"o":37.4148094115,"h":37.908402726,"l":36.5460052366,"c":37.4089445544,"v":178854.2983952275,"t":1706259600}
{"o":37.4089445544,"h":38.7768866479,"l":36.4567448128,"c":37.7504719117,"v":258530.0575342709,"t":1706263200}
{"o":37.7504719117,"h":38.5350991261,"l":33.5857350586,"c":34.8102238188,"v":341291.8071097328,"t":1706266800}
{"o":34.8102238188,"h":36.6650532985,"l":34.267532573,"c":36.0690290047,"v":271319.6936317842,"t":1706270400}
{"o":36.0690290047,"h":36.7451633469,"l":34.0082955719,"c":36.3506048079,"v":219780.9365314799,"t":1706274000}
{"o":36.3506048079,"h":38.2037040288,"l":35.6411537183,"c":37.2744120333,"v":306024.8129754285,"t":1706277600}
{"o":37.2744120333,"h":38.212153983,"l":35.5864968267,"c":36.3891270552,"v":463402.3542244172,"t":1706281200}
{"o":36.3891270552,"h":37.0312916102,"l":34.6528722274,"c":35.0139706454,"v":520444.8469809402,"t":1706284800}
{"o":35.0139706454,"h":35.8169039316,"l":34.5899936379,"c":35.6881789899,"v":330575.6065240388,"t":1706288400}
{"o":35.6881789899,"h":36.2319939324,"l":34.1825599718,"c":35.7958242831,"v":289713.2601399751,"t":1706292000}
{"o":35.7958242831,"h":35.86217838,"l":35.5400928421,"c":35.73077212,"v":285520.5888439463,"t":1706295600}
{"o":35.73077212,"h":36.4750739381,"l":35.3967301635,"c":35.8947062816,"v":320940.7682839211,"t":1706299200}
{"o":35.8947062816,"h":38.0018703704,"l":27.1349767376,"c":35.7778245251,"v":289305.8689534924,"t":1706302800}
{"o":35.7778245251,"h":36.035760747,"l":34.2557528629,"c":34.5195200302,"v":317477.0466399426,"t":1706306400}
{"o":34.5195200302,"h":35.2975819047,"l":34.3274426809,"c":35.1813199752,"v":296743.8785941057,"t":1706310000}
{"o":35.1813199752,"h":35.4688341667,"l":34.2436403988,"c":35.2508648107,"v":254906.411708086,"t":1706313600}
{"o":35.2508648107,"h":35.5858895471,"l":33.5280219062,"c":34.2754076146,"v":262113.9282315377,"t":1706317200}
{"o":34.2754076146,"h":34.5874638649,"l":33.189127031,"c":33.3529435279,"v":214566.1941857884,"t":1706320800}
{"o":33.3529435279,"h":35.2834198853,"l":33.172061361,"c":34.5920911133,"v":252010.333861597,"t":1706324400}
{"o":34.5920911133,"h":34.9238040143,"l":34.1555394124,"c":34.8668079434,"v":230041.6253728893,"t":1706328000}
{"o":34.8668079434,"h":35.23051067,"l":33.8838932906,"c":34.7955459411,"v":234818.2619525699,"t":1706331600}
{"o":34.7955459411,"h":36.4945471296,"l":34.6381456174,"c":36.3072054696,"v":227970.267457711,"t":1706335200}
{"o":36.3072054696,"h":37.4078886093,"l":36.0579959114,"c":36.3059763675,"v":238680.7697036903,"t":1706338800}
{"o":36.3059763675,"h":37.1246959576,"l":36.1053339566,"c":36.8859293337,"v":165532.7080994356,"t":1706342400}
{"o":36.8859293337,"h":38.1816062801,"l":36.0582958219,"c":36.5461640458,"v":190195.2596637416,"t":1706346000}
{"o":36.5461640458,"h":37.7930897865,"l":35.5000613061,"c":35.6397752665,"v":156267.5804872897,"t":1706349600}
{"o":35.6397752665,"h":36.1741364156,"l":35.1479901125,"c":36.0647103088,"v":206901.5677458353,"t":1706353200}
{"o":36.0647103088,"h":36.1460074961,"l":35.0328067945,"c":35.2093332605,"v":149130.3652870141,"t":1706356800}
{"o":35.2093332605,"h":36.352923068,"l":35.1085584943,"c":36.1986277248,"v":181940.7564645502,"t":1706360400}
{"o":36.1986277248,"h":37.4554237954,"l":35.7540956223,"c":36.664300071,"v":257293.7774717646,"t":1706364000}
{"o":36.664300071,"h":37.0075907873,"l":36.5960437877,"c":36.9058829281,"v":219745.0211975507,"t":1706367600}
{"o":36.9058829281,"h":37.1692540254,"l":36.6906880354,"c":36.7445980002,"v":226538.381844326,"t":1706371200}
{"o":36.7445980002,"h":37.394486105,"l":36.1537964189,"c":37.0550142183,"v":185154.1463673618,"t":1706374800}
{"o":37.0550142183,"h":37.6119003464,"l":36.0329845303,"c":37.447977448,"v":186816.5274525805,"t":1706378400}
{"o":37.447977448,"h":37.7213276826,"l":36.8035882199,"c":37.4685111843,"v":179514.2419817037,"t":1706382000}
{"o":37.4685111843,"h":37.5897297213,"l":37.397610862,"c":37.5574337329,"v":191861.8347494392,"t":1706385600}
{"o":37.5574337329,"h":37.7860585682,"l":37.4463520662,"c":37.6834502345,"v":215504.5567493171,"t":1706389200}
{"o":37.6834502345,"h":37.763330612,"l":36.5517153522,"c":36.7776447666,"v":206053.0514461066,"t":1706392800}
{"o":36.7776447666,"h":38.2971755816,"l":36.6793899157,"c":36.9866362059,"v":216208.6305030809,"t":1706396400}
{"o":36.9866362059,"h":37.7497557236,"l":36.6381507843,"c":36.8008264487,"v":210173.6780605355,"t":1706400000}
{"o":36.8008264487,"h":38.062357507,"l":36.3385558611,"c":37.326926115,"v":254048.8194670134,"t":1706403600}
{"o":37.326926115,"h":50.0196026098,"l":37.2489225557,"c":37.9725187666,"v":242062.8824456449,"t":1706407200}
{"o":37.9725187666,"h":39.7511117104,"l":37.1880594859,"c":38.9046347369,"v":298408.7524776714,"t":1706410800}
{"o":38.9046347369,"h":39.1671876979,"l":36.7443350639,"c":37.8750343372,"v":343572.0078365335,"t":1706414400}
{"o":37.8750343372,"h":38.9381400448,"l":37.3378655109,"c":38.5671184744,"v":272705.3133111864,"t":1706418000}
{"o":38.5671184744,"h":38.9636837834,"l":37.3764160781,"c":38.6904993597,"v":221171.1193116657,"t":1706421600}
{"o":38.6904993597,"h":38.8864092857,"l":37.6240976839,"c":37.8192811846,"v":187603.6530837957,"t":1706425200}
{"o":37.8192811846,"h":38.5709764851,"l":37.7399109314,"c":38.3252125572,"v":201122.699443558,"t":1706428800}
{"o":38.3252125572,"h":38.9254039773,"l":36.4433000358,"c":38.2189550138,"v":232914.7238504553,"t":1706432400}
{"o":38.2189550138,"h":39.8501049713,"l":38.2159226599,"c":39.616848227,"v":295820.4260756591,"t":1706436000}
{"o":39.616848227,"h":40.1017949185,"l":38.8096910408,"c":39.7854785795,"v":259068.3063265992,"t":1706439600}
{"o":39.7854785795,"h":41.1418816382,"l":39.1625458223,"c":40.7443709183,"v":350154.1559870499,"t":1706443200}
{"o":40.7443709183,"h":41.1066209252,"l":39.0174455937,"c":39.1119109957,"v":333807.9002928157,"t":1706446800}
{"o":39.1119109957,"h":40.2730650494,"l":38.7862563786,"c":39.6733737535,"v":309010.3583798098,"t":1706450400}
{"o":39.6733737535,"h":40.136941767,"l":39.6487001201,"c":39.8139104211,"v":353937.9225304053,"t":1706454000}
{"o":39.8139104211,"h":40.3324573494,"l":38.9653960547,"c":39.1732993574,"v":265639.342789026,"t":1706457600}
{"o":39.1732993574,"h":40.3180541032,"l":38.4914111902,"c":39.7468560575,"v":309089.9160432533,"t":1706461200}
{"o":39.7468560575,"h":41.544319747,"l":39.3119605612,"c":41.1433347058,"v":321149.6322977619,"t":1706464800}
{"o":41.1433347058,"h":41.6159227532,"l":38.9418555408,"c":39.6939151194,"v":392681.6819933996,"t":1706468400}
{"o":39.6939151194,"h":40.9796965566,"l":39.2615752573,"c":40.8589910287,"v":393720.9787321934,"t":1706472000}
{"o":40.8589910287,"h":42.127118251,"l":39.3681206824,"c":40.6885092844,"v":310473.6968104217,"t":1706475600}
{"o":40.6885092844,"h":40.7419919753,"l":38.564589067,"c":38.5974476631,"v":329109.6358879216,"t":1706479200}
{"o":38.5974476631,"h":41.3453028523,"l":38.4749502516,"c":39.4063239868,"v":364816.815998546,"t":1706482800}
{"o":39.4063239868,"h":40.0568585549,"l":39.0427276982,"c":39.0427276982,"v":312110.0354468178,"t":1706486400}
{"o":39.0427276982,"h":40.6538479028,"l":38.8029655225,"c":39.970513885,"v":320311.8220123854,"t":1706490000}
{"o":39.970513885,"h":40.4424738276,"l":38.9798092185,"c":39.2407404551,"v":320068.9487180941,"t":1706493600}
{"o":39.2407404551,"h":40.0058323098,"l":39.1657685979,"c":39.5486015055,"v":325715.3293851639,"t":1706497200}
{"o":39.5486015055,"h":40.2437484586,"l":39.0257738232,"c":39.1000551496,"v":292746.0453453579,"t":1706500800}
{"o":39.1000551496,"h":40.8856716843,"l":38.7287267428,"c":40.3960501428,"v":241192.3371965928,"t":1706504400}
{"o":40.3960501428,"h":40.8661907837,"l":39.1586598785,"c":39.5329394367,"v":225358.3721102527,"t":1706508000}
{"o":39.5329394367,"h":40.1552384268,"l":38.7430178562,"c":38.8057610259,"v":212205.1517328958,"t":1706511600}
{"o":38.8057610259,"h":40.2235244689,"l":38.6257732649,"c":39.3902393221,"v":244669.5976125084,"t":1706515200}
{"o":39.3902393221,"h":39.8761843562,"l":38.267376541,"c":39.7481116134,"v":223302.7700466166,"t":1706518800}
{"o":39.7481116134,"h":40.3239430851,"l":39.1328318107,"c":40.2385648537,"v":172424.3807781641,"t":1706522400}
{"o":40.2385648537,"h":40.3407175914,"l":39.9666550365,"c":40.1223816347,"v":236847.7769867895,"t":1706526000}
{"o":40.1223816347,"h":40.3233629469,"l":38.6210102122,"c":39.599466599,"v":272740.1782446905,"t":1706529600}
{"o":39.599466599,"h":40.7116515621,"l":39.102983273,"c":40.3595912347,"v":404283.7336199602,"t":1706533200}
{"o":40.3595912347,"h":42.8351657419,"l":40.085261366,"c":41.7757975642,"v":372686.5619870257,"t":1706536800}
{"o":41.7757975642,"h":43.0906917656,"l":40.2973819822,"c":41.1499052959,"v":241912.6273042098,"t":1706540400}
{"o":41.1499052959,"h":43.0451881504,"l":39.2378956111,"c":40.739406478,"v":442186.3100214779,"t":1706544000}
{"o":40.739406478,"h":42.1949317008,"l":40.4251440787,"c":41.7422997474,"v":341736.8506288078,"t":1706547600}
{"o":41.7422997474,"h":43.1314835855,"l":41.3610375107,"c":41.8256638985,"v":294611.2314463921,"t":1706551200}
{"o":41.8256638985,"h":42.6716786098,"l":40.7262420568,"c":40.906647609,"v":222930.6947991944,"t":1706554800}
{"o":40.906647609,"h":41.8263944698,"l":40.8864817326,"c":41.7468868136,"v":202200.947100598,"t":1706558400}
{"o":41.7468868136,"h":41.8633737152,"l":41.5855717905,"c":41.5911528898,"v":200285.6746712177,"t":1706562000}
{"o":41.5911528898,"h":41.9672111456,"l":40.276653331,"c":40.4209889375,"v":211062.4364709613,"t":1706565600}
{"o":40.4209889375,"h":40.8035350245,"l":39.9325486709,"c":40.3350849892,"v":256377.0252416792,"t":1706569200}
{"o":40.3350849892,"h":42.7757295118,"l":40.06026417,"c":41.0305008645,"v":228024.3000261401,"t":1706572800}
{"o":41.0305008645,"h":42.5621435731,"l":40.9871733952,"c":42.1915083291,"v":295206.2181982913,"t":1706576400}
{"o":42.1915083291,"h":42.5932349243,"l":40.7837036714,"c":41.8160435712,"v":259843.3161165785,"t":1706580000}
{"o":41.8160435712,"h":42.6180017282,"l":41.0688056778,"c":41.125115978,"v":266079.9075624443,"t":1706583600}
{"o":41.125115978,"h":41.2324967394,"l":40.8444732247,"c":41.1476682523,"v":183439.2006073513,"t":1706587200}
{"o":41.1476682523,"h":42.1531763277,"l":40.992767492,"c":41.8640714325,"v":204928.9994471705,"t":1706590800}
{"o":41.8640714325,"h":42.0995685956,"l":41.5491878845,"c":42.0072972704,"v":217953.0151665129,"t":1706594400}
{"o":42.0072972704,"h":42.2860226157,"l":41.8021864917,"c":42.0243873725,"v":178572.9104460778,"t":1706598000}
{"o":42.0243873725,"h":42.4821937604,"l":41.8476037832,"c":42.2500824463,"v":213211.8819641605,"t":1706601600}
{"o":42.2500824463,"h":42.6661358069,"l":41.3656746508,"c":42.4364347273,"v":177326.0090938208,"t":1706605200}
{"o":42.4364347273,"h":43.2371367779,"l":41.8735611437,"c":42.3371870929,"v":173736.0399641348,"t":1706608800}
{"o":42.3371870929,"h":44.0294640962,"l":42.3371870929,"c":43.9033661632,"v":265946.3301317532,"t":1706612400}
{"o":43.9033661632,"h":44.5210294072,"l":43.1114490178,"c":43.8286640701,"v":327550.3453648089,"t":1706616000}
{"o":43.8286640701,"h":44.1160094401,"l":43.3717736281,"c":43.7217158271,"v":308784.3387471742,"t":1706619600}
{"o":43.7217158271,"h":47.7003514945,"l":42.797607411,"c":44.8991666275,"v":295723.3752845299,"t":1706623200}
{"o":44.8991666275,"h":45.8531105051,"l":43.0074546346,"c":43.0896123061,"v":398237.9420813041,"t":1706626800}
{"o":43.0896123061,"h":43.5611663423,"l":42.4693140813,"c":43.2390416793,"v":337850.6272740231,"t":1706630400}
{"o":43.2390416793,"h":44.8480696521,"l":43.1704996991,"c":44.6077937206,"v":280545.0579689402,"t":1706634000}
{"o":44.6077937206,"h":44.8271186766,"l":42.93387358,"c":43.4129801151,"v":273113.4454620202,"t":1706637600}
{"o":43.4129801151,"h":44.3623152219,"l":43.3178641574,"c":44.2204172796,"v":181956.2243542099,"t":1706641200}