{"o":1630.237864038,"h":1637.9909916386,"l":1607.6247934707,"c":1629.3571556618,"v":1455843.1871632854,"t":1731844800}
{"o":1629.3571556618,"h":1630.1256845843,"l":1594.3498972397,"c":1607.1947970687,"v":1532679.6522670372,"t":1731848400}
{"o":1607.1947970687,"h":1623.8836171499,"l":1603.7001643982,"c":1620.4762228908,"v":1469951.1536370395,"t":1731852000}
{"o":1620.4762228908,"h":1632.6008058986,"l":1612.5815291356,"c":1624.4630842329,"v":1526437.4572096178,"t":1731855600}
{"o":1624.4630842329,"h":1629.3482098232,"l":1612.3752616947,"c":1620.8355384709,"v":1566405.883958803,"t":1731859200}
{"o":1620.8355384709,"h":1629.4090890666,"l":1607.6289685179,"c":1622.8901817472,"v":1362180.6200855395,"t":1731862800}
{"o":1622.8901817472,"h":1626.2141063094,"l":1605.0189234048,"c":1617.1944391336,"v":1286103.1671145726,"t":1731866400}
{"o":1617.1944391336,"h":1635.0760857034,"l":1608.0557875442,"c":1634.4154490547,"v":1378996.7946017315,"t":1731870000}
{"o":1634.4154490547,"h":1646.2361688044,"l":1622.9865288497,"c":1637.011382206,"v":1440843.6669740584,"t":1731873600}
{"o":1637.011382206,"h":1642.7736363229,"l":1615.7316944994,"c":1616.6910487327,"v":1369483.7756792514,"t":1731877200}
{"o":1616.6910487327,"h":1636.6241298382,"l":1607.735175999,"c":1630.7386154801,"v":1382584.3602635411,"t":1731880800}
{"o":1630.7386154801,"h":1655.7469871634,"l":1619.7323717979,"c":1648.9721579532,"v":1396491.567695688,"t":1731884400}
{"o":1648.9721579532,"h":1655.6008350345,"l":1624.6269337581,"c":1632.8406259669,"v":1461051.9759076887,"t":1731888000}
{"o":1632.8406259669,"h":1664.3494883038,"l":1627.2887855587,"c":1649.7274937751,"v":1369302.9137487141,"t":1731891600}
{"o":1649.7274937751,"h":1666.3345146546,"l":1646.7788825024,"c":1662.9177998633,"v":1353942.9754368691,"t":1731895200}
{"o":1662.9177998633,"h":1695.3032939315,"l":1646.7280032205,"c":1693.4270231455,"v":1300800.2428759229,"t":1731898800}
{"o":1693.4270231455,"h":1701.8212540889,"l":1670.3833325968,"c":1683.6085803464,"v":1293500.480405096,"t":1731902400}
{"o":1683.6085803464,"h":1696.5320235073,"l":1676.161385813,"c":1686.5742991106,"v":1188028.7344866274,"t":1731906000}
{"o":1686.5742991106,"h":1691.8636614053,"l":1675.1515656396,"c":1679.6780619092,"v":1296264.5070050256,"t":1731909600}
{"o":1679.6780619092,"h":1683.2672147354,"l":1663.2173762466,"c":1680.2993966922,"v":1109547.1895865863,"t":1731913200}
{"o":1680.2993966922,"h":1687.3157875034,"l":1664.0805257115,"c":1684.1282028412,"v":1158325.2509113913,"t":1731916800}
{"o":1684.1282028412,"h":1704.124628767,"l":1674.1181422901,"c":1699.0359882775,"v":1512909.4982307288,"t":1731920400}
{"o":1699.0359882775,"h":1724.0353619884,"l":1691.0898221851,"c":1717.3571050393,"v":1380122.4280323037,"t":1731924000}
{"o":1717.3571050393,"h":1717.3571050393,"l":1677.386241073,"c":1682.7436037802,"v":1478826.2953371303,"t":1731927600}
{"o":1682.7436037802,"h":1695.514440758,"l":1675.3346629453,"c":1686.273971872,"v":1225192.8439391821,"t":1731931200}
{"o":1686.273971872,"h":1692.3724957285,"l":1655.0170156169,"c":1657.0782373845,"v":1561953.8645350658,"t":1731934800}
{"o":1657.0782373845,"h":1700.042808756,"l":1652.84603998,"c":1678.3068264139,"v":1513003.6542303192,"t":1731938400}
{"o":1678.3068264139,"h":1701.2034115519,"l":1668.6977928668,"c":1688.9869555243,"v":1629732.2952380446,"t":1731942000}
{"o":1688.9869555243,"h":1693.5583955105,"l":1655.9074465929,"c":1666.247871517,"v":1693458.3076259929,"t":1731945600}
{"o":1666.247871517,"h":1682.7894013746,"l":1649.5647681404,"c":1665.1043766686,"v":1776598.427047031,"t":1731949200}
{"o":1665.1043766686,"h":1678.9022300093,"l":1646.9800833401,"c":1655.5947679097,"v":1679162.2380962013,"t":1731952800}
{"o":1655.5947679097,"h":1658.2822120408,"l":1627.0567637144,"c":1641.4939663053,"v":1769628.3155521732,"t":1731956400}
{"o":1641.4939663053,"h":1670.096288038,"l":1637.2570338167,"c":1658.9237544466,"v":1715393.4277866154,"t":1731960000}
{"o":1658.9237544466,"h":1673.6642600088,"l":1654.478508015,"c":1655.4464570346,"v":1572868.3285388479,"t":1731963600}
{"o":1655.4464570346,"h":1671.0990531853,"l":1655.4464570346,"c":1663.434896914,"v":1433996.0831180466,"t":1731967200}
{"o":1663.434896914,"h":1668.6966786477,"l":1651.4273973596,"c":1665.9078973461,"v":1408324.1583871031,"t":1731970800}
{"o":1665.9078973461,"h":1675.6438542205,"l":1649.8107553415,"c":1663.837381355,"v":1493149.2861349189,"t":1731974400}
{"o":1663.837381355,"h":1671.3425207883,"l":1656.0440321088,"c":1657.9967491826,"v":1366284.266366313,"t":1731978000}
{"o":1657.9967491826,"h":1676.1406547414,"l":1655.2239240214,"c":1676.1406547414,"v":1324211.5915587607,"t":1731981600}
{"o":1676.1406547414,"h":1690.0190083705,"l":1670.0087135912,"c":1671.3360221135,"v":1518428.0109485702,"t":1731985200}
{"o":1671.3360221135,"h":1674.5685599109,"l":1658.1618632936,"c":1665.7317279308,"v":1554858.0719080679,"t":1731988800}
{"o":1665.7317279308,"h":1682.1378981055,"l":1662.069866129,"c":1673.347590522,"v":1638024.10107207,"t":1731992400}
{"o":1673.347590522,"h":1689.4869535952,"l":1671.4452615514,"c":1689.4869535952,"v":2730370.1553580048,"t":1731996000}
{"o":1689.4869535952,"h":1697.4449906248,"l":1684.3832118372,"c":1690.7466843188,"v":2367142.5782359787,"t":1731999600}
{"o":1690.7466843188,"h":1703.6201856367,"l":1687.1781989486,"c":1697.084302431,"v":1807811.807776415,"t":1732003200}
{"o":1697.084302431,"h":1708.9147145084,"l":1679.9786003938,"c":1700.0558061068,"v":1575364.6516965376,"t":1732006800}
{"o":1700.0558061068,"h":1708.4611360129,"l":1697.0001999445,"c":1708.3265884564,"v":1270166.8328373465,"t":1732010400}
{"o":1708.3265884564,"h":1715.1837512941,"l":1704.6084011427,"c":1709.6188628819,"v":1440811.2934955233,"t":1732014000}
{"o":1709.6188628819,"h":1718.6908927395,"l":1699.6414768178,"c":1703.6160471054,"v":1613411.9394796111,"t":1732017600}
{"o":1703.6160471054,"h":1704.814837632,"l":1666.0470384576,"c":1666.0470384576,"v":1740920.8865294957,"t":1732021200}
{"o":1666.0470384576,"h":1671.8819518383,"l":1655.3684441551,"c":1663.5367323227,"v":1891591.6260962663,"t":1732024800}
{"o":1663.5367323227,"h":1675.7675419113,"l":1656.3137964499,"c":1672.2695048269,"v":1694163.7277057373,"t":1732028400}
{"o":1672.2695048269,"h":1683.9683546036,"l":1668.0324415904,"c":1681.1401199005,"v":1734414.4531016022,"t":1732032000}
{"o":1681.1401199005,"h":1689.9547820465,"l":1672.4126614637,"c":1686.8244111458,"v":1762119.6147202151,"t":1732035600}
{"o":1686.8244111458,"h":1699.3547969443,"l":1681.7389981419,"c":1692.9082329825,"v":1674815.908575895,"t":1732039200}
{"o":1692.9082329825,"h":1699.1350072299,"l":1683.1092747366,"c":1692.3192802255,"v":1532049.8655380346,"t":1732042800}
{"o":1692.3192802255,"h":1696.7178901588,"l":1657.7527220074,"c":1665.7075600628,"v":1675860.6185230373,"t":1732046400}
{"o":1665.7075600628,"h":1670.6274174836,"l":1629.2053669907,"c":1643.1259237816,"v":1895634.4236674258,"t":1732050000}
{"o":1643.1259237816,"h":1648.5046318736,"l":1622.6983062101,"c":1636.5258336693,"v":1463219.6623210637,"t":1732053600}
{"o":1636.5258336693,"h":1653.5255187687,"l":1631.8276288437,"c":1650.6645047702,"v":1175553.7105444812,"t":1732057200}
{"o":1650.6645047702,"h":1652.3102707164,"l":1636.9441303286,"c":1646.7688983623,"v":1101727.7422475591,"t":1732060800}
{"o":1646.7688983623,"h":1653.4704496652,"l":1628.1259360911,"c":1632.5045710817,"v":1596449.9880069261,"t":1732064400}
{"o":1632.5045710817,"h":1634.2369715,"l":1615.4947605468,"c":1618.8304379138,"v":1761357.413533522,"t":1732068000}
{"o":1618.8304379138,"h":1624.9642660018,"l":1601.063122343,"c":1624.7050419823,"v":1695706.3002929622,"t":1732071600}
{"o":1624.7050419823,"h":1625.5829127171,"l":1608.5705176158,"c":1622.872760273,"v":1710147.9289042102,"t":1732075200}
{"o":1622.872760273,"h":1633.4574484027,"l":1616.3334767089,"c":1632.8061400403,"v":1530395.564533964,"t":1732078800}
{"o":1632.8061400403,"h":1637.1589918699,"l":1627.8424425179,"c":1630.8470278584,"v":1317847.7742614357,"t":1732082400}
{"o":1630.8470278584,"h":1642.2845103455,"l":1626.6684775858,"c":1639.0337717565,"v":1466678.772948748,"t":1732086000}
{"o":1639.0337717565,"h":1659.1507520163,"l":1636.4240631919,"c":1651.2014622149,"v":1533048.5396086224,"t":1732089600}
{"o":1651.2014622149,"h":1656.2406335636,"l":1643.837574741,"c":1650.9710362647,"v":1353864.7790761711,"t":1732093200}
{"o":1650.9710362647,"h":1656.0469978302,"l":1642.9315171495,"c":1644.8582052734,"v":1182798.765862596,"t":1732096800}
{"o":1644.8582052734,"h":1655.1502640856,"l":1631.8214873892,"c":1651.2410658852,"v":1370502.2213425951,"t":1732100400}
{"o":1651.2410658852,"h":1657.6208018582,"l":1636.4393671022,"c":1643.4011592909,"v":1420506.6117505035,"t":1732104000}
{"o":1643.4011592909,"h":1658.9511508698,"l":1636.0309276892,"c":1656.7728291884,"v":1625432.9685604428,"t":1732107600}
{"o":1656.7728291884,"h":1684.3517382099,"l":1653.8788161757,"c":1666.6425734762,"v":1987208.0522655251,"t":1732111200}
{"o":1666.6425734762,"h":1671.2997229283,"l":1639.9416069061,"c":1655.6280595006,"v":2139617.8232187736,"t":1732114800}
{"o":1655.6280595006,"h":1661.2573013041,"l":1616.0229287636,"c":1630.8837784696,"v":2351652.1484694453,"t":1732118400}
{"o":1630.8837784696,"h":1637.0465828926,"l":1610.6496969417,"c":1610.6496969417,"v":1763716.0952442107,"t":1732122000}
{"o":1610.6496969417,"h":1626.8592407722,"l":1606.1866323855,"c":1619.6629393741,"v":2044624.5090289335,"t":1732125600}
{"o":1619.6629393741,"h":1621.5985821059,"l":1604.3591883079,"c":1619.0913962328,"v":1714320.7794754175,"t":1732129200}
{"o":1619.0913962328,"h":1635.6446646549,"l":1610.0771058518,"c":1632.7631443501,"v":1482239.5680282121,"t":1732132800}
{"o":1632.7631443501,"h":1653.5517631697,"l":1629.2582478978,"c":1643.0375888483,"v":1545591.5828152106,"t":1732136400}
{"o":1643.0375888483,"h":1653.0271205067,"l":1633.8312683571,"c":1641.2824176,"v":1367880.4668975461,"t":1732140000}
{"o":1641.2824176,"h":1648.5453057239,"l":1631.5233711958,"c":1636.3899894617,"v":890754.298385461,"t":1732143600}
{"o":1636.3899894617,"h":1655.5297289516,"l":1631.6517878999,"c":1652.2971945024,"v":911393.8458368253,"t":1732147200}
{"o":1652.2971945024,"h":1658.0913779884,"l":1641.8236358794,"c":1641.9301033685,"v":1068724.852729721,"t":1732150800}
{"o":1641.9301033685,"h":1643.2263534665,"l":1595.9111421492,"c":1612.8649369742,"v":1417536.2789761594,"t":1732154400}
{"o":1612.8649369742,"h":1645.3654504448,"l":1609.6909370344,"c":1638.9133451147,"v":1332611.7376874003,"t":1732158000}
{"o":1638.9133451147,"h":1679.2371842328,"l":1636.9990992053,"c":1669.8842794802,"v":1474829.8674094568,"t":1732161600}
{"o":1669.8842794802,"h":1680.7320810142,"l":1654.7004020189,"c":1661.6746200821,"v":1375255.0361871736,"t":1732165200}
{"o":1661.6746200821,"h":1662.0137522227,"l":1645.0049626832,"c":1653.7970315688,"v":1977539.3869779492,"t":1732168800}
{"o":1653.7970315688,"h":1686.093312268,"l":1653.7970315688,"c":1677.309293497,"v":1571443.8299001704,"t":1732172400}
{"o":1677.309293497,"h":1685.0218712466,"l":1672.1491040149,"c":1680.6706696427,"v":1448947.9904609548,"t":1732176000}
{"o":1680.6706696427,"h":1690.3456651292,"l":1676.813157688,"c":1679.5538914835,"v":1693993.629860349,"t":1732179600}
{"o":1679.5538914835,"h":1685.5434363366,"l":1668.6095460964,"c":1678.9700005289,"v":1519467.4741554756,"t":1732183200}
{"o":1678.9700005289,"h":1683.5436705208,"l":1665.8079951659,"c":1666.2857851712,"v":1565258.7041486306,"t":1732186800}
{"o":1666.2857851712,"h":1708.1763692493,"l":1665.8271559686,"c":1683.2598136409,"v":2033445.9786753326,"t":1732190400}
{"o":1683.2598136409,"h":1729.5208425606,"l":1680.2091910287,"c":1703.3006707863,"v":3204311.1156573058,"t":1732194000}
{"o":1703.3006707863,"h":1751.2109656471,"l":1685.0934463575,"c":1745.2615766658,"v":3107757.5721613937,"t":1732197600}
{"o":1745.2615766658,"h":1752.9477954395,"l":1690.5364279382,"c":1728.5947160544,"v":2164343.5649343901,"t":1732201200}
{"o":1728.5947160544,"h":1772.158352843,"l":1724.1631729396,"c":1767.478523226,"v":1660770.5771441525,"t":1732204800}
{"o":1767.478523226,"h":1798.1827873469,"l":1759.1569125598,"c":1786.7858575734,"v":1704736.2496876181,"t":1732208400}
{"o":1786.7858575734,"h":1799.437518512,"l":1778.3656941478,"c":1792.854584371,"v":1679033.9683933249,"t":1732212000}
{"o":1792.854584371,"h":1802.4689009327,"l":1759.8885864577,"c":1764.5519430722,"v":1759261.7926909036,"t":1732215600}
{"o":1764.5519430722,"h":1785.041068133,"l":1757.2068091602,"c":1766.2565060628,"v":1545393.7661573754,"t":1732219200}
{"o":1766.2565060628,"h":1775.2493278868,"l":1757.0705603908,"c":1758.4622906584,"v":1685085.0681282931,"t":1732222800}
{"o":1758.4622906584,"h":1773.6834548572,"l":1758.327922597,"c":1771.3069868989,"v":1267687.4944150001,"t":1732226400}
{"o":1771.3069868989,"h":1788.7574709142,"l":1770.4203116687,"c":1781.3870559076,"v":1334320.2714314596,"t":1732230000}
{"o":1781.3870559076,"h":1797.2244724674,"l":1764.6914061083,"c":1767.2203879208,"v":1540661.6131305459,"t":1732233600}
{"o":1767.2203879208,"h":1787.601595789,"l":1754.3434697975,"c":1771.6785376592,"v":1444454.9153965486,"t":1732237200}
{"o":1771.6785376592,"h":1803.8425957536,"l":1771.6744644008,"c":1791.79898429,"v":1568934.3798837217,"t":1732240800}
{"o":1791.79898429,"h":1836.9981913915,"l":1786.0449950784,"c":1823.8384399747,"v":1786697.2577230164,"t":1732244400}
{"o":1823.8384399747,"h":1825.9960718566,"l":1807.0329178325,"c":1813.1175111393,"v":1510876.5368696081,"t":1732248000}
{"o":1813.1175111393,"h":1824.461261033,"l":1804.8931377061,"c":1809.7191729982,"v":1388882.9629624151,"t":1732251600}
{"o":1809.7191729982,"h":1814.6071273008,"l":1791.5901163202,"c":1801.0079863426,"v":1329043.2509182293,"t":1732255200}
{"o":1801.0079863426,"h":1811.155338192,"l":1796.0577576239,"c":1801.7805958885,"v":1200002.0155439379,"t":1732258800}
{"o":1801.7805958885,"h":1812.655686277,"l":1796.6368842779,"c":1804.7251981906,"v":1046702.606330306,"t":1732262400}
{"o":1804.7251981906,"h":1806.1193626098,"l":1782.8986053408,"c":1794.9246477777,"v":1015407.3059430858,"t":1732266000}
{"o":1794.9246477777,"h":1799.4893138294,"l":1782.5973299266,"c":1786.3961902547,"v":1088054.928265468,"t":1732269600}
{"o":1786.3961902547,"h":1802.4532032544,"l":1779.584882385,"c":1801.4220491402,"v":1059260.6423362424,"t":1732273200}
{"o":1801.4220491402,"h":1808.7185446072,"l":1795.7674827923,"c":1805.691801251,"v":1059664.1084447047,"t":1732276800}
{"o":1805.691801251,"h":1805.9590554307,"l":1755.2702181127,"c":1771.5290168964,"v":1582558.2126414247,"t":1732280400}
{"o":1771.5290168964,"h":1785.1335586703,"l":1753.4218546676,"c":1759.4863430936,"v":1506265.5776838225,"t":1732284000}
{"o":1759.4863430936,"h":1787.4038846278,"l":1756.5075081092,"c":1780.9890081836,"v":1261331.0479738843,"t":1732287600}
{"o":1780.9890081836,"h":1781.277930782,"l":1757.2987147141,"c":1772.9233614881,"v":1154719.3942916181,"t":1732291200}
{"o":1772.9233614881,"h":1779.2001968741,"l":1751.8525638931,"c":1768.0760670022,"v":1190571.6033177129,"t":1732294800}
{"o":1768.0760670022,"h":1772.0260266434,"l":1738.322822221,"c":1757.0796269313,"v":1257063.7903239054,"t":1732298400}
{"o":1757.0796269313,"h":1772.9152418656,"l":1746.7443593644,"c":1764.7074608883,"v":1439235.3609831608,"t":1732302000}
{"o":1764.7074608883,"h":1774.926246211,"l":1759.4054149029,"c":1772.5722682683,"v":1170685.3411192852,"t":1732305600}
{"o":1772.5722682683,"h":1791.7252113345,"l":1761.6907710092,"c":1786.6893260508,"v":1281318.7819237392,"t":1732309200}
{"o":1786.6893260508,"h":1789.5148260761,"l":1766.9056864169,"c":1770.3876214742,"v":1177843.0014494816,"t":1732312800}
{"o":1770.3876214742,"h":1785.4820545056,"l":1761.7802121657,"c":1785.2485321894,"v":1171869.1773916243,"t":1732316400}
{"o":1785.2485321894,"h":1790.9755924092,"l":1774.0778223147,"c":1775.1178982449,"v":1168567.1433557644,"t":1732320000}
{"o":1775.1178982449,"h":1790.3804892401,"l":1768.9946751945,"c":1783.0989000051,"v":1110403.2328485432,"t":1732323600}
{"o":1783.0989000051,"h":1783.6254716268,"l":1760.6161729584,"c":1766.4378499595,"v":1142388.9400770916,"t":1732327200}
{"o":1766.4378499595,"h":1787.8637651837,"l":1761.2497601205,"c":1787.0906877035,"v":1133258.0689412642,"t":1732330800}
{"o":1787.0906877035,"h":1834.0853573166,"l":1784.4357230415,"c":1822.1555292617,"v":1360344.4875973978,"t":1732334400}
{"o":1822.1555292617,"h":1830.1455484552,"l":1794.0217085003,"c":1806.0675958667,"v":1081667.4719633602,"t":1732338000}
{"o":1806.0675958667,"h":1808.8196591768,"l":1797.0300442943,"c":1800.7705617587,"v":1200677.7885916007,"t":1732341600}
{"o":1800.7705617587,"h":1810.0268215898,"l":1789.181604118,"c":1794.4812791847,"v":981802.5111584485,"t":1732345200}
{"o":1794.4812791847,"h":1802.6413619989,"l":1778.5622715978,"c":1792.3693568485,"v":991634.3793159889,"t":1732348800}
{"o":1792.3693568485,"h":1799.7555732568,"l":1788.1487107008,"c":1794.0288709175,"v":844444.1440960519,"t":1732352400}
{"o":1794.0288709175,"h":1800.5564054033,"l":1782.1758652312,"c":1783.9571195827,"v":860780.4994288806,"t":1732356000}
{"o":1783.9571195827,"h":1788.104264946,"l":1769.9782509102,"c":1779.1387656311,"v":845416.1612716498,"t":1732359600}
{"o":1779.1387656311,"h":1794.6621090418,"l":1778.0821388721,"c":1790.0418722288,"v":850744.3182611703,"t":1732363200}
{"o":1790.0418722288,"h":1807.9684313351,"l":1786.5215515246,"c":1804.8757390808,"v":868104.5368915499,"t":1732366800}
{"o":1804.8757390808,"h":1830.2782274666,"l":1797.7761999891,"c":1827.1259704746,"v":1164335.4669394328,"t":1732370400}
{"o":1827.1259704746,"h":1832.2928121372,"l":1804.8527306961,"c":1805.8931066236,"v":1044038.6262320469,"t":1732374000}
{"o":1805.8931066236,"h":1809.7305295743,"l":1771.5373117052,"c":1784.4312087369,"v":1458790.6198822395,"t":1732377600}
{"o":1784.4312087369,"h":1795.2269644322,"l":1771.3864412571,"c":1789.0316167423,"v":1103654.7603309241,"t":1732381200}
{"o":1789.0316167423,"h":1789.0316167423,"l":1774.9747920197,"c":1780.3843617115,"v":934905.2476971117,"t":1732384800}
{"o":1780.3843617115,"h":1783.9219759457,"l":1765.5461479791,"c":1767.680526118,"v":1037918.8441072376,"t":1732388400}
{"o":1767.680526118,"h":1776.0310141485,"l":1754.3762320505,"c":1774.9995553882,"v":1360772.1512730252,"t":1732392000}
{"o":1774.9995553882,"h":1777.0983397087,"l":1763.9484348164,"c":1774.4192186549,"v":1141177.194176231,"t":1732395600}
{"o":1774.4192186549,"h":1779.4745750886,"l":1768.602758996,"c":1771.7228876808,"v":991379.5901084872,"t":1732399200}
{"o":1771.7228876808,"h":1773.8402362051,"l":1757.3968420511,"c":1770.7351386615,"v":1061328.4502341519,"t":1732402800}
{"o":1770.7351386615,"h":1794.8224911117,"l":1767.9683479739,"c":1793.1909695685,"v":1282009.0222387919,"t":1732406400}
{"o":1793.1909695685,"h":1804.8697777059,"l":1791.6435698822,"c":1797.2514383169,"v":1104872.6715571065,"t":1732410000}
{"o":1797.2514383169,"h":1803.461990654,"l":1790.3001401857,"c":1796.0775644558,"v":1161949.3264981068,"t":1732413600}
{"o":1796.0775644558,"h":1800.2868117269,"l":1788.083644813,"c":1796.8353642885,"v":975641.3585561588,"t":1732417200}
{"o":1796.8353642885,"h":1801.1893996527,"l":1775.8062266645,"c":1784.9002632145,"v":1169103.2361155325,"t":1732420800}
{"o":1784.9002632145,"h":1787.601391759,"l":1748.5171444823,"c":1773.107332358,"v":928827.2212790551,"t":1732424400}
{"o":1773.107332358,"h":1782.150569018,"l":1763.6160028495,"c":1779.1982670547,"v":940563.1934628988,"t":1732428000}
{"o":1779.1982670547,"h":1783.2999401334,"l":1774.9822703829,"c":1782.7279046537,"v":850025.1687097959,"t":1732431600}
{"o":1782.7279046537,"h":1783.8024333634,"l":1764.1551837991,"c":1765.0122531083,"v":904525.4721823086,"t":1732435200}
{"o":1765.0122531083,"h":1773.2215441466,"l":1758.0625558004,"c":1767.856751445,"v":915070.3125389176,"t":1732438800}
{"o":1767.856751445,"h":1771.1470203145,"l":1739.3921229051,"c":1751.0751874381,"v":997433.0621707236,"t":1732442400}
{"o":1751.0751874381,"h":1753.3115490576,"l":1716.6940468201,"c":1726.2662267493,"v":1197549.3682687106,"t":1732446000}
{"o":1726.2662267493,"h":1738.9434092556,"l":1674.3059895683,"c":1700.8121771544,"v":1724631.8854926475,"t":1732449600}
{"o":1700.8121771544,"h":1730.1589152812,"l":1691.2551718674,"c":1720.6255951452,"v":1139589.429970169,"t":1732453200}
{"o":1720.6255951452,"h":1722.6719656343,"l":1687.2061653547,"c":1717.4910469804,"v":1222922.5941335356,"t":1732456800}
{"o":1717.4910469804,"h":1720.5760220625,"l":1691.8701180011,"c":1695.7187904339,"v":1224544.233060539,"t":1732460400}
{"o":1695.7187904339,"h":1726.7473931571,"l":1692.0464150793,"c":1714.430731532,"v":1355978.8926283626,"t":1732464000}
{"o":1714.430731532,"h":1722.6292643987,"l":1697.1099161762,"c":1718.8694403583,"v":1191544.2672003896,"t":1732467600}
{"o":1718.8694403583,"h":1739.5455586067,"l":1711.3389152184,"c":1734.4928409472,"v":1066403.6642964578,"t":1732471200}
{"o":1734.4928409472,"h":1736.434525956,"l":1719.406571386,"c":1725.8074181548,"v":1069282.9002727019,"t":1732474800}
{"o":1725.8074181548,"h":1742.3324768687,"l":1723.2291601325,"c":1741.3425948229,"v":925153.60561129,"t":1732478400}
{"o":1741.3425948229,"h":1745.7383720829,"l":1732.2355690915,"c":1743.2096547214,"v":825293.1632417495,"t":1732482000}
{"o":1743.2096547214,"h":1766.1121147032,"l":1741.2225389863,"c":1760.3626976443,"v":953334.1737493406,"t":1732485600}
{"o":1760.3626976443,"h":1769.7390037008,"l":1746.4562831162,"c":1755.8499210438,"v":1304495.6334257154,"t":1732489200}
{"o":1755.8499210438,"h":1759.3689841216,"l":1738.5618531174,"c":1744.4582311109,"v":1344625.9117707224,"t":1732492800}
{"o":1744.4582311109,"h":1746.6476587418,"l":1707.2681744229,"c":1726.7449088005,"v":1403531.4804705693,"t":1732496400}
{"o":1726.7449088005,"h":1747.7208915068,"l":1725.6920526027,"c":1736.7919360254,"v":1106337.447442488,"t":1732500000}
{"o":1736.7919360254,"h":1756.1386575324,"l":1735.1239181751,"c":1753.9466339483,"v":1053402.7236358048,"t":1732503600}
{"o":1753.9466339483,"h":1764.3839488285,"l":1743.7723944008,"c":1753.6128232151,"v":1013674.4924210478,"t":1732507200}
{"o":1753.6128232151,"h":1765.2741399858,"l":1751.2586314026,"c":1759.3237339512,"v":879171.9816695763,"t":1732510800}
{"o":1759.3237339512,"h":1764.8700198436,"l":1748.7939698535,"c":1750.3736637184,"v":1015324.4751476318,"t":1732514400}
{"o":1750.3736637184,"h":1765.3977676601,"l":1747.0675274123,"c":1760.1412763641,"v":1165955.1281298329,"t":1732518000}
{"o":1760.1412763641,"h":1772.7580833843,"l":1758.2790270851,"c":1769.8397248605,"v":877890.3606789778,"t":1732521600}
{"o":1769.8397248605,"h":1782.4359192022,"l":1758.4848975982,"c":1770.5259264445,"v":1074898.4633954174,"t":1732525200}
{"o":1770.5259264445,"h":1775.8833674531,"l":1747.0536228924,"c":1763.3878118669,"v":903702.7639928232,"t":1732528800}
{"o":1763.3878118669,"h":1764.1311189336,"l":1745.2566574816,"c":1751.7799423982,"v":944789.5363992864,"t":1732532400}
{"o":1751.7799423982,"h":1754.1984044759,"l":1738.1279987864,"c":1744.4380773243,"v":1052668.7447233042,"t":1732536000}
{"o":1744.4380773243,"h":1748.7037508563,"l":1712.507796051,"c":1722.7077642518,"v":1314964.9400210187,"t":1732539600}
{"o":1722.7077642518,"h":1729.2394155607,"l":1674.9824717517,"c":1680.0100498598,"v":1638672.5486517788,"t":1732543200}
{"o":1680.0100498598,"h":1716.7475170453,"l":1633.3609873055,"c":1700.9248657353,"v":2032540.675239675,"t":1732546800}
{"o":1700.9248657353,"h":1708.6970916732,"l":1675.8574674444,"c":1687.0266078174,"v":1605224.7313648248,"t":1732550400}
{"o":1687.0266078174,"h":1687.1419351439,"l":1644.6407356688,"c":1664.6291326704,"v":1643358.3349061809,"t":1732554000}
{"o":1664.6291326704,"h":1679.958878062,"l":1656.0636976356,"c":1665.0502099408,"v":1226267.6770842185,"t":1732557600}
{"o":1665.0502099408,"h":1672.7417862574,"l":1641.4475223026,"c":1663.6014682579,"v":1288453.1783276664,"t":1732561200}
{"o":1663.6014682579,"h":1676.75187217,"l":1654.6404686253,"c":1665.3950334154,"v":1269372.1635102369,"t":1732564800}
{"o":1665.3950334154,"h":1671.2893843432,"l":1631.4664088079,"c":1655.004430551,"v":1417236.4768630115,"t":1732568400}
{"o":1655.004430551,"h":1659.3692687169,"l":1603.5822242537,"c":1642.8869445731,"v":1414307.5326571881,"t":1732572000}
{"o":1642.8869445731,"h":1657.5422900238,"l":1622.1651522643,"c":1625.2615264053,"v":1161732.9410114107,"t":1732575600}
{"o":1625.2615264053,"h":1656.1348321837,"l":1620.5520315249,"c":1633.8709712372,"v":1409306.4120579499,"t":1732579200}
{"o":1633.8709712372,"h":1651.8757121253,"l":1627.6404239294,"c":1648.5835639984,"v":1034305.5245627768,"t":1732582800}
{"o":1648.5835639984,"h":1662.7492222389,"l":1640.4168692702,"c":1657.0720789558,"v":958582.6158345435,"t":1732586400}
{"o":1657.0720789558,"h":1658.9037074576,"l":1638.075498947,"c":1648.5285948935,"v":997770.4824733665,"t":1732590000}
{"o":1648.5285948935,"h":1655.87769336,"l":1638.3318859655,"c":1646.5606171213,"v":1044884.9217766935,"t":1732593600}
{"o":1646.5606171213,"h":1657.7965390687,"l":1641.9305737439,"c":1657.5677473457,"v":997912.9838470231,"t":1732597200}
{"o":1657.5677473457,"h":1664.190629427,"l":1643.7792656577,"c":1654.7199461857,"v":1068958.6799134072,"t":1732600800}
{"o":1654.7199461857,"h":1655.158069414,"l":1625.0815747413,"c":1636.6371484093,"v":1124265.0026841396,"t":1732604400}
{"o":1636.6371484093,"h":1643.5410257025,"l":1596.7127002444,"c":1614.8802882765,"v":1504628.2051082074,"t":1732608000}
{"o":1614.8802882765,"h":1642.2042730461,"l":1612.173874264,"c":1624.1669922884,"v":1134858.5787218998,"t":1732611600}
{"o":1624.1669922884,"h":1630.3818049646,"l":1575.4490421514,"c":1576.1432000334,"v":1188845.1988796389,"t":1732615200}
{"o":1576.1432000334,"h":1586.1289387279,"l":1539.4364938506,"c":1581.4496992375,"v":1660378.3892040325,"t":1732618800}
{"o":1581.4496992375,"h":1596.6269150661,"l":1567.5217785994,"c":1579.6608760983,"v":1430980.2644544498,"t":1732622400}
{"o":1579.6608760983,"h":1594.1254977403,"l":1569.4942138314,"c":1581.3070353854,"v":1309501.1277872273,"t":1732626000}
{"o":1581.3070353854,"h":1620.7418928126,"l":1566.466028285,"c":1601.7534751207,"v":1460241.8871685667,"t":1732629600}
{"o":1601.7534751207,"h":1617.3930839085,"l":1577.9625162274,"c":1578.4457965492,"v":1531220.3800499488,"t":1732633200}
{"o":1578.4457965492,"h":1623.7250723072,"l":1574.6263397127,"c":1609.3619909036,"v":1467547.3701750962,"t":1732636800}
{"o":1609.3619909036,"h":1616.7307648338,"l":1589.3804786632,"c":1598.37149148,"v":1383107.2785447519,"t":1732640400}
{"o":1598.37149148,"h":1598.8671516787,"l":1551.9052787407,"c":1567.6810819077,"v":1453703.1944472163,"t":1732644000}
{"o":1567.6810819077,"h":1589.9333431338,"l":1564.5664267524,"c":1589.7873353121,"v":1452528.1594820186,"t":1732647600}
{"o":1589.7873353121,"h":1607.7096199627,"l":1569.3560092612,"c":1600.0925918477,"v":1481596.3464635438,"t":1732651200}
{"o":1600.0925918477,"h":1615.868273309,"l":1588.551796685,"c":1597.6087792393,"v":1155466.6254964359,"t":1732654800}
{"o":1597.6087792393,"h":1616.7399548904,"l":1588.0517787931,"c":1595.4643240228,"v":1296083.5092131272,"t":1732658400}
{"o":1595.4643240228,"h":1605.2114185892,"l":1584.7261264743,"c":1600.8487348729,"v":1024990.7332834713,"t":1732662000}
{"o":1600.8487348729,"h":1621.4950788211,"l":1590.9781577342,"c":1593.1063861157,"v":1164794.4798813446,"t":1732665600}
{"o":1593.1063861157,"h":1611.6927521661,"l":1570.3633348073,"c":1610.4818358852,"v":1130581.7369660449,"t":1732669200}
{"o":1610.4818358852,"h":1621.9299446335,"l":1595.8818144016,"c":1621.2150407391,"v":1239714.9647063247,"t":1732672800}
{"o":1621.2150407391,"h":1621.730734773,"l":1597.8698776916,"c":1606.315063789,"v":1374129.8309466161,"t":1732676400}
{"o":1606.315063789,"h":1621.897340132,"l":1593.7381905157,"c":1595.6554918496,"v":1320036.3424558376,"t":1732680000}
{"o":1595.6554918496,"h":1596.8471790598,"l":1578.827777022,"c":1587.6828764395,"v":922287.79922679,"t":1732683600}
{"o":1587.6828764395,"h":1615.5506540793,"l":1587.6828764395,"c":1600.3430223259,"v":1191104.9458112784,"t":1732687200}
{"o":1600.3430223259,"h":1631.2230345773,"l":1599.0757571401,"c":1626.3985649861,"v":1179682.3581685871,"t":1732690800}
{"o":1626.3985649861,"h":1631.1793233841,"l":1616.8667980547,"c":1620.2729196161,"v":1094519.466152797,"t":1732694400}
{"o":1620.2729196161,"h":1623.2703972876,"l":1606.3259799521,"c":1621.6021405172,"v":1043540.0124790787,"t":1732698000}
{"o":1621.6021405172,"h":1645.6388079561,"l":1608.1638131318,"c":1637.4078622601,"v":1061105.1511576774,"t":1732701600}
{"o":1637.4078622601,"h":1640.9533256253,"l":1624.8727890706,"c":1631.2409522282,"v":1151505.6034957927,"t":1732705200}
{"o":1631.2409522282,"h":1633.2572171718,"l":1612.5476464533,"c":1628.4617621151,"v":1373290.9378760271,"t":1732708800}
{"o":1628.4617621151,"h":1654.1153441208,"l":1624.358057052,"c":1650.7390160026,"v":1353562.2930092008,"t":1732712400}
{"o":1650.7390160026,"h":1665.008708757,"l":1641.5809759671,"c":1662.1015159135,"v":1405168.1077954622,"t":1732716000}
{"o":1662.1015159135,"h":1680.1776697019,"l":1645.6700222112,"c":1670.8594986401,"v":1470930.9216675134,"t":1732719600}
{"o":1670.8594986401,"h":1679.3379232283,"l":1653.8562302047,"c":1658.2103050897,"v":1497731.740291324,"t":1732723200}
{"o":1658.2103050897,"h":1673.4201787643,"l":1647.6323293829,"c":1666.2620628506,"v":1278547.1358146919,"t":1732726800}
{"o":1666.2620628506,"h":1678.1887261134,"l":1650.3955890392,"c":1663.9389518602,"v":1223886.941551765,"t":1732730400}
{"o":1663.9389518602,"h":1674.6146264725,"l":1658.3937493632,"c":1661.0508331175,"v":1061925.8737891519,"t":1732734000}
{"o":1661.0508331175,"h":1688.9840883121,"l":1648.7051699698,"c":1679.2699043284,"v":1294503.6460650619,"t":1732737600}
{"o":1679.2699043284,"h":1685.037459782,"l":1651.0715141693,"c":1668.1790065492,"v":1057944.4080061039,"t":1732741200}
{"o":1668.1790065492,"h":1682.5519091188,"l":1654.9553820965,"c":1673.1173845849,"v":1009170.2702608133,"t":1732744800}
{"o":1673.1173845849,"h":1690.3870385644,"l":1669.486718631,"c":1681.2859309778,"v":1214232.6896011631,"t":1732748400}
{"o":1681.2859309778,"h":1709.99494321,"l":1664.8748750619,"c":1702.5763205256,"v":1541415.9227889869,"t":1732752000}
{"o":1702.5763205256,"h":1704.3593632696,"l":1682.3028591867,"c":1692.6461863591,"v":1233736.6963120964,"t":1732755600}
{"o":1692.6461863591,"h":1706.8890250019,"l":1680.0997937636,"c":1681.7957705012,"v":1180984.4293786178,"t":1732759200}
{"o":1681.7957705012,"h":1686.9523408846,"l":1649.1230065128,"c":1667.0707822956,"v":1292868.2869605212,"t":1732762800}
{"o":1667.0707822956,"h":1682.8701774529,"l":1658.1207517369,"c":1668.7678989561,"v":1068461.2683574141,"t":1732766400}
{"o":1668.7678989561,"h":1673.5010536541,"l":1643.7216396347,"c":1655.796504446,"v":908298.6702641447,"t":1732770000}
{"o":1655.796504446,"h":1659.1207085784,"l":1644.0172732857,"c":1655.8115471673,"v":988185.1029179754,"t":1732773600}
{"o":1655.8115471673,"h":1663.7709581758,"l":1636.7306018423,"c":1652.8767176299,"v":1021682.8253533,"t":1732777200}
{"o":1652.8767176299,"h":1660.4323690153,"l":1643.3873294891,"c":1656.7394370916,"v":1101842.8040472004,"t":1732780800}
{"o":1656.7394370916,"h":1658.3288899967,"l":1636.5247587427,"c":1637.089683858,"v":1015626.756238588,"t":1732784400}
{"o":1637.089683858,"h":1643.8931897107,"l":1622.7007501628,"c":1635.9521458959,"v":1097542.6821908127,"t":1732788000}
{"o":1635.9521458959,"h":1649.2368993133,"l":1625.9167601731,"c":1644.6031244161,"v":1088589.7217677187,"t":1732791600}
{"o":1644.6031244161,"h":1646.9698465652,"l":1620.166586639,"c":1637.7509091877,"v":1091170.8673863111,"t":1732795200}
{"o":1637.7509091877,"h":1644.6310385349,"l":1616.206622708,"c":1641.7391636152,"v":1191385.2032818459,"t":1732798800}
{"o":1641.7391636152,"h":1650.6318674984,"l":1625.4313701126,"c":1633.4059470036,"v":1469915.3721292685,"t":1732802400}
{"o":1633.4059470036,"h":1638.7409172433,"l":1612.3072332794,"c":1617.744366696,"v":1404309.4317954062,"t":1732806000}
{"o":1617.744366696,"h":1639.3743237238,"l":1617.739113797,"c":1629.7562500884,"v":1273848.088685977,"t":1732809600}
{"o":1629.7562500884,"h":1641.2092204326,"l":1629.6920142309,"c":1632.8944039546,"v":1247878.3163511229,"t":1732813200}
{"o":1632.8944039546,"h":1645.3399155529,"l":1632.8392291548,"c":1642.8293501066,"v":1094315.722485909,"t":1732816800}
{"o":1642.8293501066,"h":1643.588333998,"l":1628.4781106689,"c":1634.3981547897,"v":994851.3560181941,"t":1732820400}
{"o":1634.3981547897,"h":1639.1283602013,"l":1622.1797801653,"c":1636.3560229464,"v":942065.6198513957,"t":1732824000}
{"o":1636.3560229464,"h":1643.9180775545,"l":1634.8251834708,"c":1637.2947309312,"v":834468.2295566128,"t":1732827600}
{"o":1637.2947309312,"h":1652.1303827592,"l":1629.0285903694,"c":1651.7662290218,"v":844792.1255927443,"t":1732831200}
{"o":1651.7662290218,"h":1654.6585280554,"l":1644.4185625034,"c":1649.4714701346,"v":875794.5953065611,"t":1732834800}
{"o":1649.4714701346,"h":1657.4282904981,"l":1643.1968480538,"c":1644.5438314786,"v":1001562.7046642902,"t":1732838400}
{"o":1644.5438314786,"h":1654.2064929583,"l":1631.0193478111,"c":1652.0927635152,"v":930379.8404861584,"t":1732842000}
{"o":1652.0927635152,"h":1680.2633595377,"l":1645.0937433823,"c":1676.5626746877,"v":978552.644916742,"t":1732845600}
{"o":1676.5626746877,"h":1687.4161413389,"l":1673.9328283684,"c":1679.6892615312,"v":949771.5057088741,"t":1732849200}
{"o":1679.6892615312,"h":1681.0066128474,"l":1666.5246605263,"c":1669.6218987978,"v":968668.7786914805,"t":1732852800}
{"o":1669.6218987978,"h":1681.4305021575,"l":1659.9634041582,"c":1670.3712424425,"v":1093325.797171995,"t":1732856400}
{"o":1670.3712424425,"h":1674.981748772,"l":1665.0234974793,"c":1671.1246850347,"v":1042702.2345188271,"t":1732860000}
{"o":1671.1246850347,"h":1676.5802622572,"l":1649.1556771352,"c":1650.0662483951,"v":1010868.5580629833,"t":1732863600}
{"o":1650.0662483951,"h":1666.9011961908,"l":1649.6232773501,"c":1658.8628171344,"v":800338.1697392047,"t":1732867200}
{"o":1658.8628171344,"h":1672.1747919642,"l":1657.1209489168,"c":1668.9239062302,"v":752656.7921599161,"t":1732870800}
{"o":1668.9239062302,"h":1680.9891704166,"l":1667.7663219822,"c":1678.362260676,"v":733593.3513582943,"t":1732874400}
{"o":1678.362260676,"h":1704.2041359591,"l":1676.2691693396,"c":1702.4203186567,"v":823338.1617387088,"t":1732878000}
{"o":1702.4203186567,"h":1718.0979255705,"l":1680.946909411,"c":1687.4017430691,"v":932213.7492621152,"t":1732881600}
{"o":1687.4017430691,"h":1695.8120609629,"l":1683.323033757,"c":1690.5285804271,"v":791457.4015780243,"t":1732885200}
{"o":1690.5285804271,"h":1701.8462750627,"l":1679.8482068902,"c":1701.5575254773,"v":902790.8001519789,"t":1732888800}
{"o":1701.5575254773,"h":1713.0531409826,"l":1685.1312854591,"c":1692.5620154526,"v":1182922.5292360913,"t":1732892400}
{"o":1692.5620154526,"h":1706.1262178665,"l":1680.8255682173,"c":1681.297615819,"v":1082648.1139957916,"t":1732896000}
{"o":1681.297615819,"h":1684.7499968742,"l":1668.0818159383,"c":1668.9631680678,"v":945266.3562150932,"t":1732899600}
{"o":1668.9631680678,"h":1684.4449049204,"l":1666.8616405288,"c":1680.9836575413,"v":868034.1814117939,"t":1732903200}
{"o":1680.9836575413,"h":1681.6521209966,"l":1665.0006954164,"c":1675.2796155734,"v":848737.7387663566,"t":1732906800}
{"o":1675.2796155734,"h":1693.4761569335,"l":1670.4299991085,"c":1684.5465934393,"v":803801.5103715563,"t":1732910400}
{"o":1684.5465934393,"h":1697.0799424961,"l":1676.2071021301,"c":1697.0587040299,"v":787305.9249079258,"t":1732914000}
{"o":1697.0587040299,"h":1707.5914238177,"l":1689.9283177674,"c":1694.0577986278,"v":815202.0747398802,"t":1732917600}
{"o":1694.0577986278,"h":1699.8858656898,"l":1688.3015255936,"c":1689.7655892463,"v":853581.263894347,"t":1732921200}
{"o":1689.7655892463,"h":1689.7655892463,"l":1667.7376887663,"c":1670.5478122043,"v":967832.5741068167,"t":1732924800}
{"o":1670.5478122043,"h":1678.6610258875,"l":1659.3165199748,"c":1668.0244730297,"v":915398.5610630449,"t":1732928400}
{"o":1668.0244730297,"h":1681.0653899455,"l":1666.2514114539,"c":1679.59600359,"v":830900.8564302921,"t":1732932000}
{"o":1679.59600359,"h":1688.7603205966,"l":1665.3669333361,"c":1686.202748294,"v":871699.2868344419,"t":1732935600}
{"o":1686.202748294,"h":1688.639735936,"l":1674.3952703049,"c":1682.2552837601,"v":722274.30508021,"t":1732939200}
{"o":1682.2552837601,"h":1693.3956993739,"l":1668.897843862,"c":1691.7274084921,"v":644651.0625847651,"t":1732942800}
{"o":1691.7274084921,"h":1702.0542581339,"l":1680.9322443634,"c":1685.33701693,"v":745498.612586242,"t":1732946400}
{"o":1685.33701693,"h":1709.0537666827,"l":1680.8254924882,"c":1695.2760184758,"v":727103.5470936733,"t":1732950000}
{"o":1695.2760184758,"h":1703.5368294096,"l":1689.9142104768,"c":1695.4821292611,"v":689963.1329441052,"t":1732953600}
{"o":1695.4821292611,"h":1700.5393831745,"l":1688.4225955621,"c":1692.5091396842,"v":696704.7639012852,"t":1732957200}
{"o":1692.5091396842,"h":1696.9169182777,"l":1667.6815162106,"c":1669.1623057923,"v":768576.2092748469,"t":1732960800}
{"o":1669.1623057923,"h":1686.9562799876,"l":1666.8076166465,"c":1675.8424462733,"v":656184.3354061687,"t":1732964400}
{"o":1675.8424462733,"h":1688.5553405388,"l":1674.2729666317,"c":1683.2968458007,"v":725857.0569929866,"t":1732968000}
{"o":1683.2968458007,"h":1687.6442080795,"l":1669.2077253082,"c":1670.2571891842,"v":778822.8350343517,"t":1732971600}
{"o":1670.2571891842,"h":1677.8157094775,"l":1658.7265921841,"c":1660.2823168358,"v":762873.7427528431,"t":1732975200}
{"o":1660.2823168358,"h":1667.9209214676,"l":1652.834593658,"c":1665.5708329126,"v":825139.4451762559,"t":1732978800}
{"o":1665.5708329126,"h":1670.5347659204,"l":1659.8852842036,"c":1667.1843642462,"v":766210.2752302022,"t":1732982400}
{"o":1667.1843642462,"h":1667.645972911,"l":1658.1040998126,"c":1664.9734058932,"v":858567.8488690259,"t":1732986000}
{"o":1664.9734058932,"h":1667.6775930319,"l":1649.6136946588,"c":1664.3967155241,"v":852895.778277115,"t":1732989600}
{"o":1664.3967155241,"h":1674.7135657265,"l":1652.2560395136,"c":1666.3398107392,"v":736363.1044729183,"t":1732993200}
{"o":1666.3398107392,"h":1677.7884553652,"l":1663.7904104366,"c":1672.7363492134,"v":663954.045196719,"t":1732996800}
{"o":1672.7363492134,"h":1674.624198445,"l":1665.5239546792,"c":1670.4344759684,"v":713210.172208006,"t":1733000400}
{"o":1670.4344759684,"h":1671.2385714698,"l":1650.8186571338,"c":1655.1640946474,"v":768197.1302698724,"t":1733004000}
{"o":1655.1640946474,"h":1666.3708078301,"l":1647.7834908409,"c":1649.672108583,"v":759557.893403184,"t":1733007600}
{"o":1649.672108583,"h":1665.6458710948,"l":1638.7667182499,"c":1649.7714132085,"v":940605.4304220645,"t":1733011200}
{"o":1649.7714132085,"h":1664.1881671128,"l":1637.1135044542,"c":1645.410771356,"v":1038227.4396273136,"t":1733014800}
{"o":1645.410771356,"h":1667.0388164453,"l":1625.523672853,"c":1628.8736080563,"v":1054378.1040667528,"t":1733018400}
{"o":1628.8736080563,"h":1642.0289478142,"l":1628.3160920056,"c":1636.2136653188,"v":793782.1163658939,"t":1733022000}
{"o":1636.2136653188,"h":1645.0704395524,"l":1627.3063145664,"c":1643.5513415717,"v":636991.1983654966,"t":1733025600}
{"o":1643.5513415717,"h":1643.8008886585,"l":1633.3908301604,"c":1634.0911067037,"v":666241.2193277717,"t":1733029200}
{"o":1634.0911067037,"h":1642.1923749253,"l":1632.1473947384,"c":1635.9706266688,"v":602548.6950037954,"t":1733032800}
{"o":1635.9706266688,"h":1641.9848057794,"l":1626.7815347098,"c":1635.3794301186,"v":630185.3813280325,"t":1733036400}
{"o":1635.3794301186,"h":1659.7373323706,"l":1634.2585616169,"c":1656.1504440486,"v":778237.0657807394,"t":1733040000}
{"o":1656.1504440486,"h":1657.3797541233,"l":1645.4258226445,"c":1649.6654140433,"v":580806.5827375879,"t":1733043600}
{"o":1649.6654140433,"h":1650.2493076205,"l":1627.5271625396,"c":1639.7710154604,"v":580602.7833506023,"t":1733047200}
{"o":1639.7710154604,"h":1647.8112057504,"l":1639.415614696,"c":1646.5730282458,"v":610320.9212670946,"t":1733050800}
{"o":1646.5730282458,"h":1648.5183597334,"l":1642.7716152781,"c":1645.857692885,"v":681378.6881455294,"t":1733054400}
{"o":1645.857692885,"h":1656.2151969374,"l":1640.0870200956,"c":1651.9067371622,"v":841778.8825105205,"t":1733058000}
{"o":1651.9067371622,"h":1658.0185120857,"l":1645.2147520783,"c":1654.1022043091,"v":989471.6870746906,"t":1733061600}
{"o":1654.1022043091,"h":1662.6102288813,"l":1637.3711221135,"c":1656.5511091666,"v":1052349.8023728998,"t":1733065200}
{"o":1656.5511091666,"h":1669.9487967945,"l":1647.1403790655,"c":1653.7287250145,"v":991419.5799349,"t":1733068800}
{"o":1653.7287250145,"h":1654.9148592304,"l":1641.3294778937,"c":1646.4102694366,"v":952247.6284781109,"t":1733072400}
{"o":1646.4102694366,"h":1654.6664789135,"l":1638.3128800351,"c":1640.2145260035,"v":824334.0981859844,"t":1733076000}
{"o":1640.2145260035,"h":1645.8015838164,"l":1631.7892703424,"c":1640.6954490662,"v":915947.3595882704,"t":1733079600}
{"o":1640.6954490662,"h":1643.0817884092,"l":1623.7346892348,"c":1636.8454786713,"v":985090.3839999501,"t":1733083200}
{"o":1636.8454786713,"h":1649.7877814583,"l":1632.8540746731,"c":1647.119745522,"v":1050527.9770263529,"t":1733086800}
{"o":1647.119745522,"h":1662.049146566,"l":1641.6717647169,"c":1654.7659944383,"v":1020303.9081693987,"t":1733090400}
{"o":1654.7659944383,"h":1669.152643774,"l":1642.3991235624,"c":1644.422395807,"v":896582.1588302579,"t":1733094000}
{"o":1644.422395807,"h":1646.344092791,"l":1622.1076940461,"c":1632.2545913405,"v":988338.4204151467,"t":1733097600}
{"o":1632.2545913405,"h":1652.3065077698,"l":1629.0251980709,"c":1650.9139824726,"v":1215622.1778060347,"t":1733101200}
{"o":1650.9139824726,"h":1654.4164179661,"l":1613.5280966122,"c":1625.5932912959,"v":1190381.8229127731,"t":1733104800}
{"o":1625.5932912959,"h":1630.0284211263,"l":1581.1009839519,"c":1586.2752450488,"v":1491634.1963516101,"t":1733108400}
{"o":1586.2752450488,"h":1598.7113752063,"l":1563.6363164389,"c":1592.7016490659,"v":2069256.734468312,"t":1733112000}
{"o":1592.7016490659,"h":1606.8466259981,"l":1577.7789542695,"c":1586.8133943761,"v":986492.6825234654,"t":1733115600}
{"o":1586.8133943761,"h":1592.8933149801,"l":1566.6624310757,"c":1585.7042304312,"v":1138352.9429907894,"t":1733119200}
{"o":1585.7042304312,"h":1595.8904079805,"l":1570.1210441392,"c":1587.6980951824,"v":1023937.268165656,"t":1733122800}
{"o":1587.6980951824,"h":1588.6083308489,"l":1542.1228004399,"c":1567.1196103059,"v":1417005.4327519266,"t":1733126400}
{"o":1567.1196103059,"h":1582.0522090299,"l":1553.8762602959,"c":1581.6443885245,"v":923398.2116134601,"t":1733130000}
{"o":1581.6443885245,"h":1581.9935709739,"l":1541.9316897836,"c":1551.8647290187,"v":851927.6003985562,"t":1733133600}
{"o":1551.8647290187,"h":1563.6037269008,"l":1542.4543570636,"c":1560.3626252022,"v":846505.4061553075,"t":1733137200}
{"o":1560.3626252022,"h":1568.3438859369,"l":1530.9099393578,"c":1541.8379186,"v":1025815.5024258501,"t":1733140800}
{"o":1541.8379186,"h":1570.2079890637,"l":1531.9053666617,"c":1567.6785649041,"v":1203090.2670558088,"t":1733144400}
{"o":1567.6785649041,"h":1583.9740538827,"l":1552.8422352329,"c":1567.6517051642,"v":1250702.8208314686,"t":1733148000}
{"o":1567.6517051642,"h":1606.7307715382,"l":1551.5927408532,"c":1591.9033841099,"v":2517966.0992106725,"t":1733151600}
{"o":1591.9033841099,"h":1597.3900404956,"l":1552.0474010751,"c":1570.6788674694,"v":1993225.5780439198,"t":1733155200}
{"o":1570.6788674694,"h":1577.1763793082,"l":1513.7592428538,"c":1530.3789103554,"v":2002790.966592744,"t":1733158800}
{"o":1530.3789103554,"h":1563.3891500241,"l":1519.2994507909,"c":1551.1035476028,"v":1583961.6004492759,"t":1733162400}
{"o":1551.1035476028,"h":1554.4971794134,"l":1526.1317721807,"c":1554.3698380009,"v":1301063.1450216635,"t":1733166000}
{"o":1554.3698380009,"h":1562.6829661134,"l":1536.2555103123,"c":1547.8370738026,"v":1231052.6141528301,"t":1733169600}
{"o":1547.8370738026,"h":1557.8342599127,"l":1531.3373053841,"c":1542.564381428,"v":1250459.7504728178,"t":1733173200}
{"o":1542.564381428,"h":1563.6918829881,"l":1538.5038469967,"c":1558.0924623799,"v":1160916.8065587324,"t":1733176800}
{"o":1558.0924623799,"h":1569.7150352949,"l":1554.4156913532,"c":1567.1384130838,"v":1088818.3767532625,"t":1733180400}
{"o":1567.1384130838,"h":1573.5890466882,"l":1558.1436488898,"c":1566.7887439815,"v":1259146.0573241836,"t":1733184000}
{"o":1566.7887439815,"h":1573.3802162069,"l":1553.912040006,"c":1554.9936678533,"v":1376373.6332273178,"t":1733187600}
{"o":1554.9936678533,"h":1591.6730781324,"l":1535.1904443244,"c":1584.3367000211,"v":1293702.7335937475,"t":1733191200}
{"o":1584.3367000211,"h":1595.0852733017,"l":1576.4577496681,"c":1582.3926493231,"v":1041473.5291211582,"t":1733194800}
{"o":1582.3926493231,"h":1592.4302864763,"l":1571.2136597798,"c":1586.6491162373,"v":1221115.4116938901,"t":1733198400}
{"o":1586.6491162373,"h":1587.2292394441,"l":1575.8289931958,"c":1583.5060934012,"v":923012.6467201245,"t":1733202000}
{"o":1583.5060934012,"h":1603.4359858744,"l":1571.8207158121,"c":1576.4166915826,"v":1239968.5133989842,"t":1733205600}
{"o":1576.4166915826,"h":1582.3071586697,"l":1559.3151805962,"c":1575.0906759805,"v":1623296.5747938894,"t":1733209200}
{"o":1575.0906759805,"h":1586.4097856716,"l":1567.2689841225,"c":1575.3093202988,"v":1047063.5860671182,"t":1733212800}
{"o":1575.3093202988,"h":1575.9322933132,"l":1556.3723607239,"c":1561.2058036961,"v":1037914.7594137333,"t":1733216400}
{"o":1561.2058036961,"h":1569.1021566838,"l":1546.890077341,"c":1549.8746787711,"v":919804.2850918645,"t":1733220000}
{"o":1549.8746787711,"h":1571.246862681,"l":1547.9968295393,"c":1565.7623813583,"v":943743.4894659451,"t":1733223600}
{"o":1565.7623813583,"h":1566.4473298722,"l":1542.06745512,"c":1556.7100706405,"v":908987.2329549412,"t":1733227200}
{"o":1556.7100706405,"h":1559.8062623809,"l":1498.8742223673,"c":1516.4874278711,"v":1835647.4751361937,"t":1733230800}
{"o":1516.4874278711,"h":1564.0137309418,"l":1486.1495601067,"c":1556.4329665981,"v":2386298.4133045734,"t":1733234400}
{"o":1556.4329665981,"h":1570.4888931272,"l":1529.2258730298,"c":1549.7955733587,"v":1921105.1673751718,"t":1733238000}
{"o":1549.7955733587,"h":1563.8769995465,"l":1538.1739513792,"c":1548.902329129,"v":1288382.3185080853,"t":1733241600}
{"o":1548.902329129,"h":1559.9245337592,"l":1524.3988177287,"c":1559.1051665261,"v":1454742.0249104628,"t":1733245200}
{"o":1559.1051665261,"h":1579.6485091391,"l":1546.7873512843,"c":1576.3896553503,"v":1289531.2044658705,"t":1733248800}
{"o":1576.3896553503,"h":1585.9778376155,"l":1559.4288508489,"c":1584.1800891785,"v":1183669.810747952,"t":1733252400}
{"o":1584.1800891785,"h":1598.3264559434,"l":1581.0885682519,"c":1587.6850222164,"v":1256837.3651302634,"t":1733256000}
{"o":1587.6850222164,"h":1664.1611192244,"l":1571.5669179667,"c":1649.3464877546,"v":2428865.2471941905,"t":1733259600}
{"o":1649.3464877546,"h":1651.6728449649,"l":1625.3565165288,"c":1642.4946939887,"v":1541323.1259249272,"t":1733263200}
{"o":1642.4946939887,"h":1645.0288089059,"l":1621.1072574182,"c":1624.9334724742,"v":1311627.0493626902,"t":1733266800}
{"o":1624.9334724742,"h":1666.3198132925,"l":1624.3138738123,"c":1649.3450140692,"v":1391734.7630288806,"t":1733270400}
{"o":1649.3450140692,"h":1667.5148128756,"l":1638.6774462801,"c":1660.8847530135,"v":1420734.5236904856,"t":1733274000}
{"o":1660.8847530135,"h":1670.770924704,"l":1616.9566790683,"c":1638.374939846,"v":1511374.3837002683,"t":1733277600}
{"o":1638.374939846,"h":1659.9197307135,"l":1636.8789986903,"c":1650.5819215529,"v":1054997.2476380749,"t":1733281200}
{"o":1650.5819215529,"h":1654.921505154,"l":1641.864343232,"c":1651.286533991,"v":996102.6379339101,"t":1733284800}
{"o":1651.286533991,"h":1673.0157877856,"l":1649.9024240431,"c":1652.7432897526,"v":946363.0162048512,"t":1733288400}
{"o":1652.7432897526,"h":1655.3567726883,"l":1638.4864386858,"c":1650.8494676018,"v":819562.4491433889,"t":1733292000}
{"o":1650.8494676018,"h":1651.9527907876,"l":1640.7920893993,"c":1643.4258974762,"v":681860.4712744016,"t":1733295600}
{"o":1643.4258974762,"h":1647.9594695859,"l":1631.6161618651,"c":1636.5189028019,"v":735562.0067216104,"t":1733299200}
{"o":1636.5189028019,"h":1647.9155846814,"l":1634.5402555816,"c":1636.4135878882,"v":679684.6590375254,"t":1733302800}
{"o":1636.4135878882,"h":1651.6780599974,"l":1634.2929561605,"c":1643.711263928,"v":663384.6246660829,"t":1733306400}
{"o":1643.711263928,"h":1648.2046393219,"l":1631.9639193,"c":1638.1037447894,"v":778464.9037876303,"t":1733310000}
{"o":1638.1037447894,"h":1639.7077367025,"l":1608.6350844613,"c":1615.91678659,"v":1103749.5199461428,"t":1733313600}
{"o":1615.91678659,"h":1621.4408246444,"l":1599.9961380138,"c":1605.4272987106,"v":964303.5414918892,"t":1733317200}
{"o":1605.4272987106,"h":1623.6571404197,"l":1586.9637013209,"c":1612.9763939842,"v":1384635.7829867862,"t":1733320800}
{"o":1612.9763939842,"h":1634.054014385,"l":1601.808530028,"c":1624.362574652,"v":1612140.0237862663,"t":1733324400}
{"o":1624.362574652,"h":1632.2718794228,"l":1555.915719278,"c":1567.5849930007,"v":1947743.9664473529,"t":1733328000}
{"o":1567.5849930007,"h":1592.6670299549,"l":1558.661045844,"c":1590.7226826217,"v":1643188.2574346142,"t":1733331600}
{"o":1590.7226826217,"h":1604.9617665267,"l":1585.3242103963,"c":1597.8755423652,"v":1212402.3441873873,"t":1733335200}
{"o":1597.8755423652,"h":1618.9927003535,"l":1590.460432495,"c":1617.3601848784,"v":997244.7318206904,"t":1733338800}
{"o":1617.3601848784,"h":1643.0743305664,"l":1601.502440092,"c":1619.3209937536,"v":1412743.1683117177,"t":1733342400}
{"o":1619.3209937536,"h":1630.9766779997,"l":1584.098083324,"c":1596.4678574059,"v":1517897.1317284564,"t":1733346000}
{"o":1596.4678574059,"h":1610.5555715186,"l":1591.4929597288,"c":1592.200708388,"v":1039253.8691115817,"t":1733349600}
{"o":1592.200708388,"h":1594.9252498106,"l":1569.2176353352,"c":1593.00176239,"v":1154400.3219769963,"t":1733353200}
{"o":1593.00176239,"h":1596.492666089,"l":1570.977216206,"c":1572.8261678254,"v":1135187.4187883744,"t":1733356800}
{"o":1572.8261678254,"h":1575.7191021064,"l":1549.0274874761,"c":1569.2443368857,"v":1405754.811473514,"t":1733360400}
{"o":1569.2443368857,"h":1633.7179952974,"l":1566.6583485446,"c":1607.9799116004,"v":1656428.1952166471,"t":1733364000}
{"o":1607.9799116004,"h":1656.6358269367,"l":1606.0722784768,"c":1617.997381445,"v":2121144.9709356623,"t":1733367600}
{"o":1617.997381445,"h":1654.5819390994,"l":1616.6149302401,"c":1644.1948544795,"v":1400752.5292072499,"t":1733371200}
{"o":1644.1948544795,"h":1647.6819625192,"l":1615.9402799384,"c":1631.3943585045,"v":1121609.9302634322,"t":1733374800}
{"o":1631.3943585045,"h":1635.2657936176,"l":1602.3352336722,"c":1621.5428903932,"v":974607.9948117511,"t":1733378400}
{"o":1621.5428903932,"h":1632.1808905957,"l":1619.552322602,"c":1624.5203131548,"v":791318.0132097928,"t":1733382000}
{"o":1624.5203131548,"h":1643.2348688783,"l":1621.6270630881,"c":1636.8602550235,"v":892899.8833941108,"t":1733385600}
{"o":1636.8602550235,"h":1650.6520087763,"l":1629.9991037928,"c":1650.1626171377,"v":880953.4442664128,"t":1733389200}
{"o":1650.1626171377,"h":1667.2340213723,"l":1644.5205959038,"c":1645.4899739297,"v":859202.9953848997,"t":1733392800}
{"o":1645.4899739297,"h":1683.009892546,"l":1643.3696650581,"c":1679.4419874085,"v":837589.4677623189,"t":1733396400}
{"o":1679.4419874085,"h":1704.0554944124,"l":1674.0056517716,"c":1676.4282665886,"v":1208612.860281067,"t":1733400000}
{"o":1676.4282665886,"h":1685.1031549002,"l":1656.0102387531,"c":1668.5127831789,"v":933509.2199394216,"t":1733403600}
{"o":1668.5127831789,"h":1676.4771863628,"l":1654.0735542485,"c":1673.4511107727,"v":1047722.3550686383,"t":1733407200}
{"o":1673.4511107727,"h":1681.8582432149,"l":1640.7743018826,"c":1660.6943368341,"v":1415126.7312638611,"t":1733410800}
{"o":1660.6943368341,"h":1686.9948893311,"l":1650.162889114,"c":1663.6638109605,"v":1325132.8911858918,"t":1733414400}
{"o":1663.6638109605,"h":1671.8892762892,"l":1657.0322603613,"c":1666.4924606897,"v":1008964.4724837652,"t":1733418000}
{"o":1666.4924606897,"h":1668.4474000282,"l":1639.539401248,"c":1641.7417589766,"v":1053652.3767890166,"t":1733421600}
{"o":1641.7417589766,"h":1646.3941573801,"l":1611.6934515376,"c":1618.1855950575,"v":1449140.1972845388,"t":1733425200}
{"o":1618.1855950575,"h":1623.3879712427,"l":1592.5207369555,"c":1617.9977969333,"v":1506766.7970071074,"t":1733428800}
{"o":1617.9977969333,"h":1627.1695901679,"l":1611.8097590277,"c":1624.2901549203,"v":842130.1189835791,"t":1733432400}
{"o":1624.2901549203,"h":1634.6553516512,"l":1566.4197222776,"c":1634.6443616665,"v":1936417.9549354988,"t":1733436000}
{"o":1634.6443616665,"h":1680.6945736693,"l":1620.2303570736,"c":1638.9656906941,"v":1880108.0677619765,"t":1733439600}
{"o":1638.9656906941,"h":1685.4571701201,"l":1628.5661021175,"c":1684.8692223385,"v":1450051.4361343943,"t":1733443200}
{"o":1684.8692223385,"h":1719.6915816855,"l":1663.4841513803,"c":1693.326077964,"v":1542641.0609363737,"t":1733446800}
{"o":1693.326077964,"h":1695.4236648905,"l":1675.0707913395,"c":1685.9219325797,"v":984219.0265117666,"t":1733450400}
{"o":1685.9219325797,"h":1685.9219325797,"l":1656.4469379899,"c":1680.0371199569,"v":1234991.0027758565,"t":1733454000}
{"o":1680.0371199569,"h":1687.4455106708,"l":1666.2632431194,"c":1673.3807870264,"v":964632.2414494877,"t":1733457600}
{"o":1673.3807870264,"h":1679.4242019287,"l":1654.8493834157,"c":1657.2961844375,"v":830094.560328206,"t":1733461200}
{"o":1657.2961844375,"h":1664.2917990708,"l":1650.8451051295,"c":1658.542912684,"v":765459.8890839835,"t":1733464800}
{"o":1658.542912684,"h":1662.2937057649,"l":1652.1368609999,"c":1662.0062144263,"v":721957.2756412437,"t":1733468400}
{"o":1662.0062144263,"h":1670.2534966506,"l":1651.6483221428,"c":1651.6483221428,"v":881519.4085076514,"t":1733472000}
{"o":1651.6483221428,"h":1652.6389756577,"l":1633.0647783595,"c":1636.2783556604,"v":936562.8585031446,"t":1733475600}
{"o":1636.2783556604,"h":1639.9641439317,"l":1625.7291371529,"c":1637.0340499845,"v":788578.829535296,"t":1733479200}
{"o":1637.0340499845,"h":1640.3898630019,"l":1621.7885748936,"c":1626.0690977259,"v":703585.0519500453,"t":1733482800}
{"o":1626.0690977259,"h":1635.2702651341,"l":1603.9638732514,"c":1606.315846888,"v":859036.0643262843,"t":1733486400}
{"o":1606.315846888,"h":1634.6012088869,"l":1603.7842137826,"c":1629.4028081973,"v":1316342.372074754,"t":1733490000}
{"o":1629.4028081973,"h":1653.2763567798,"l":1621.832748272,"c":1652.9629225585,"v":1164497.526596515,"t":1733493600}
{"o":1652.9629225585,"h":1666.4325960072,"l":1636.9467193261,"c":1653.6129917309,"v":1351209.5131616439,"t":1733497200}
{"o":1653.6129917309,"h":1660.4279360128,"l":1644.8854437005,"c":1659.3290039284,"v":1205868.2920789216,"t":1733500800}
{"o":1659.3290039284,"h":1670.9628857101,"l":1655.6567345397,"c":1661.2515284224,"v":1077595.9729337811,"t":1733504400}
{"o":1661.2515284224,"h":1675.4003894998,"l":1657.108813102,"c":1660.9030287223,"v":991911.2653461036,"t":1733508000}
{"o":1660.9030287223,"h":1668.9072806028,"l":1648.8743993903,"c":1666.7484335816,"v":911900.7759205992,"t":1733511600}
{"o":1666.7484335816,"h":1673.9107466506,"l":1652.1948579639,"c":1656.4910282751,"v":878735.5946270502,"t":1733515200}
{"o":1656.4910282751,"h":1663.6714337945,"l":1651.2401128903,"c":1652.0054104478,"v":851937.5154668152,"t":1733518800}
{"o":1652.0054104478,"h":1658.6746090029,"l":1647.6854242404,"c":1650.2529073644,"v":822194.4475527107,"t":1733522400}
{"o":1650.2529073644,"h":1654.8436609902,"l":1635.9767003144,"c":1646.5053086899,"v":958442.8473577511,"t":1733526000}
{"o":1646.5053086899,"h":1650.2828562348,"l":1636.3997118107,"c":1642.9789911757,"v":854571.3469896108,"t":1733529600}
{"o":1642.9789911757,"h":1647.874397456,"l":1627.8007658262,"c":1636.7855945952,"v":781417.9154650457,"t":1733533200}
{"o":1636.7855945952,"h":1644.6158067549,"l":1627.6767587178,"c":1638.6949366824,"v":711322.5344354617,"t":1733536800}
{"o":1638.6949366824,"h":1641.1645896453,"l":1620.859136149,"c":1632.8058304972,"v":755354.1059708033,"t":1733540400}
{"o":1632.8058304972,"h":1637.1392770033,"l":1626.8023646723,"c":1635.7296531627,"v":670282.8336928468,"t":1733544000}
{"o":1635.7296531627,"h":1641.1071012294,"l":1631.0787935308,"c":1635.9549927558,"v":629104.4897551482,"t":1733547600}
{"o":1635.9549927558,"h":1643.3761280472,"l":1630.9223044174,"c":1639.7958026193,"v":681394.5243202721,"t":1733551200}
{"o":1639.7958026193,"h":1644.8055528058,"l":1635.3043787184,"c":1641.152097011,"v":680399.3778887352,"t":1733554800}
{"o":1641.152097011,"h":1643.379679701,"l":1633.1451494344,"c":1640.0684663365,"v":657883.7501096509,"t":1733558400}
{"o":1640.0684663365,"h":1659.0050587854,"l":1636.7519541634,"c":1658.3725852684,"v":757892.3419927893,"t":1733562000}
{"o":1658.3725852684,"h":1662.7244284375,"l":1647.2022049058,"c":1655.9083250896,"v":719270.7513542544,"t":1733565600}
{"o":1655.9083250896,"h":1662.0349645015,"l":1653.4334847492,"c":1654.8302404929,"v":605054.3111369776,"t":1733569200}
{"o":1654.8302404929,"h":1661.5008854717,"l":1649.3109721304,"c":1654.5152301354,"v":600964.3190554472,"t":1733572800}
{"o":1654.5152301354,"h":1664.1553196245,"l":1649.379636499,"c":1662.6789016857,"v":676109.9258348211,"t":1733576400}
{"o":1662.6789016857,"h":1686.9445346015,"l":1651.0272178051,"c":1685.8273648498,"v":962996.1501091147,"t":1733580000}
{"o":1685.8273648498,"h":1689.6316650693,"l":1665.2796817883,"c":1673.0000841088,"v":999095.7096512399,"t":1733583600}
{"o":1673.0000841088,"h":1682.7365857395,"l":1659.174322388,"c":1680.7242547625,"v":1031568.0712763143,"t":1733587200}
{"o":1680.7242547625,"h":1681.9702647522,"l":1665.9183659108,"c":1673.7798543205,"v":952421.3662630336,"t":1733590800}
{"o":1673.7798543205,"h":1683.9228344149,"l":1668.4695403864,"c":1680.4413942469,"v":1068376.5214052631,"t":1733594400}
{"o":1680.4413942469,"h":1684.7052659369,"l":1669.9062906195,"c":1678.7979309247,"v":924893.7245264238,"t":1733598000}
{"o":1678.7979309247,"h":1688.2089025942,"l":1670.9653486309,"c":1675.2141961759,"v":941859.7602588808,"t":1733601600}
{"o":1675.2141961759,"h":1688.504730258,"l":1667.6091602215,"c":1677.9869027225,"v":987037.4835224777,"t":1733605200}
{"o":1677.9869027225,"h":1692.0942058526,"l":1656.6532074967,"c":1658.1781346386,"v":884023.9668671676,"t":1733608800}
{"o":1658.1781346386,"h":1668.459279109,"l":1652.8787337247,"c":1654.335497323,"v":809723.4039441878,"t":1733612400}
{"o":1654.335497323,"h":1663.6107692149,"l":1642.6920943456,"c":1660.8627389692,"v":889851.704472238,"t":1733616000}
{"o":1660.8627389692,"h":1668.0749289122,"l":1655.4008893637,"c":1662.0242877286,"v":760449.2634580949,"t":1733619600}
{"o":1662.0242877286,"h":1678.0629832642,"l":1661.4772698099,"c":1675.2169729145,"v":779961.3752271694,"t":1733623200}
{"o":1675.2169729145,"h":1680.2713934319,"l":1662.1147026429,"c":1671.7961278761,"v":829841.5222837874,"t":1733626800}
{"o":1671.7961278761,"h":1674.4569559113,"l":1655.7072797417,"c":1655.8119382899,"v":648719.3331316876,"t":1733630400}
{"o":1655.8119382899,"h":1660.3342264509,"l":1638.6269458582,"c":1647.8109642001,"v":755928.4648896053,"t":1733634000}
{"o":1647.8109642001,"h":1656.9998717794,"l":1642.9636735546,"c":1653.6616658963,"v":715307.8320976492,"t":1733637600}
{"o":1653.6616658963,"h":1658.9000906725,"l":1648.7194574689,"c":1649.9987765066,"v":643279.0787054729,"t":1733641200}
{"o":1649.9987765066,"h":1651.4290673995,"l":1631.2306157444,"c":1631.766029229,"v":820642.6822853087,"t":1733644800}
{"o":1631.766029229,"h":1639.1773607102,"l":1619.7920278916,"c":1624.2235604568,"v":761389.6040666238,"t":1733648400}
{"o":1624.2235604568,"h":1641.958350958,"l":1624.0715770255,"c":1633.613885689,"v":628545.8636569958,"t":1733652000}
{"o":1633.613885689,"h":1642.3014634636,"l":1630.1916913547,"c":1638.838407066,"v":542103.3894599942,"t":1733655600}
{"o":1638.838407066,"h":1643.3877269147,"l":1629.9780161049,"c":1639.3040704631,"v":621416.448954424,"t":1733659200}
{"o":1639.3040704631,"h":1650.582529089,"l":1634.4535518913,"c":1648.2196399548,"v":709354.460651996,"t":1733662800}
{"o":1648.2196399548,"h":1649.2570751498,"l":1636.5329565511,"c":1637.4199199483,"v":644202.6821544606,"t":1733666400}
{"o":1637.4199199483,"h":1649.5134854956,"l":1627.7240665635,"c":1647.9650309093,"v":784909.9708553216,"t":1733670000}
{"o":1647.9650309093,"h":1650.5412583839,"l":1634.2535703364,"c":1637.9673617928,"v":883159.7985885732,"t":1733673600}
{"o":1637.9673617928,"h":1643.6804312773,"l":1631.9029877088,"c":1643.2974713207,"v":767379.2832081618,"t":1733677200}
{"o":1643.2974713207,"h":1644.2102912283,"l":1632.0466211762,"c":1632.8266483014,"v":732155.9178390721,"t":1733680800}
{"o":1632.8266483014,"h":1643.8962138749,"l":1625.1890545247,"c":1642.0363345498,"v":766069.5190501267,"t":1733684400}
{"o":1642.0363345498,"h":1643.9334423598,"l":1633.1676073674,"c":1634.2566309779,"v":771894.1015029397,"t":1733688000}
{"o":1634.2566309779,"h":1637.8822944801,"l":1627.8531545345,"c":1636.7193719947,"v":700606.9690883013,"t":1733691600}
{"o":1636.7193719947,"h":1644.2013975858,"l":1634.3775668742,"c":1643.9934054323,"v":649868.3542742288,"t":1733695200}
{"o":1643.9934054323,"h":1651.2208143,"l":1638.3594333498,"c":1646.3238833172,"v":811492.5425713821,"t":1733698800}
{"o":1646.3238833172,"h":1648.063444994,"l":1614.802709385,"c":1622.8105260311,"v":1111627.8053220497,"t":1733702400}
{"o":1622.8105260311,"h":1630.7862974267,"l":1610.0244549317,"c":1613.9114672124,"v":906974.0793132244,"t":1733706000}
{"o":1613.9114672124,"h":1622.4147871603,"l":1596.6216659328,"c":1610.3460782585,"v":906393.0226592328,"t":1733709600}
{"o":1610.3460782585,"h":1616.720656252,"l":1597.3969170904,"c":1609.7502648165,"v":815116.0318810517,"t":1733713200}
{"o":1609.7502648165,"h":1615.2779877279,"l":1601.7572172456,"c":1614.5003005723,"v":756776.724859196,"t":1733716800}
{"o":1614.5003005723,"h":1616.7420662898,"l":1607.0543915897,"c":1614.9762910322,"v":639442.5621080472,"t":1733720400}
{"o":1614.9762910322,"h":1615.3346522832,"l":1598.3967590628,"c":1600.4012767403,"v":792747.7019378712,"t":1733724000}
{"o":1600.4012767403,"h":1613.1571742726,"l":1585.0547950849,"c":1607.6326831668,"v":1076137.8713510763,"t":1733727600}
{"o":1607.6326831668,"h":1609.3095587445,"l":1570.9293414054,"c":1572.8703229071,"v":1052909.1144948008,"t":1733731200}
{"o":1572.8703229071,"h":1586.9436761026,"l":1560.2947175804,"c":1574.1926210155,"v":1038478.9073664235,"t":1733734800}
{"o":1574.1926210155,"h":1583.7306805573,"l":1569.8512348337,"c":1582.149970252,"v":726334.6545079261,"t":1733738400}
{"o":1582.149970252,"h":1582.3740793301,"l":1560.2070534525,"c":1568.1399490118,"v":848547.7180542317,"t":1733742000}
{"o":1568.1399490118,"h":1580.2672269186,"l":1561.0078339477,"c":1579.6051498099,"v":893853.9996246785,"t":1733745600}
{"o":1579.6051498099,"h":1594.4442674948,"l":1572.9930684969,"c":1589.3375488868,"v":840498.3391161031,"t":1733749200}
{"o":1589.3375488868,"h":1608.5931595279,"l":1583.5846140582,"c":1601.6359386435,"v":955970.4798633172,"t":1733752800}
{"o":1601.6359386435,"h":1607.5889794442,"l":1544.9727002074,"c":1555.6043739196,"v":1664839.4474649087,"t":1733756400}
{"o":1555.6043739196,"h":1570.0116262497,"l":1543.3568667405,"c":1557.795404929,"v":1167109.4866353325,"t":1733760000}
{"o":1557.795404929,"h":1565.2095186583,"l":1547.5560591727,"c":1547.8602052432,"v":1020446.7624941273,"t":1733763600}
{"o":1547.8602052432,"h":1563.2551341816,"l":1547.5679245522,"c":1557.0311636793,"v":986261.180989561,"t":1733767200}
{"o":1557.0311636793,"h":1557.6741968874,"l":1535.9301540625,"c":1539.5837629039,"v":1197087.253408439,"t":1733770800}
{"o":1539.5837629039,"h":1554.80008285,"l":1515.824344652,"c":1522.3710276997,"v":2356976.5249290601,"t":1733774400}
{"o":1522.3710276997,"h":1532.4830076748,"l":1420.9552804468,"c":1514.0142408483,"v":3726089.4341753209,"t":1733778000}
{"o":1514.0142408483,"h":1519.4776814004,"l":1428.5835871146,"c":1512.5752353523,"v":3016246.067057183,"t":1733781600}
{"o":1512.5752353523,"h":1528.544472174,"l":1499.994131061,"c":1504.7915237151,"v":1733971.3668897252,"t":1733785200}
{"o":1504.7915237151,"h":1534.5095126812,"l":1483.1847841701,"c":1511.9504534781,"v":1754788.8278972488,"t":1733788800}
{"o":1511.9504534781,"h":1523.362666706,"l":1498.8384368364,"c":1520.2437449668,"v":1326877.2566419328,"t":1733792400}
{"o":1520.2437449668,"h":1520.4380607051,"l":1475.0027362269,"c":1478.0930230575,"v":1429146.7395421055,"t":1733796000}
{"o":1478.0930230575,"h":1498.6373011891,"l":1430.8772004753,"c":1498.381995369,"v":2110059.1825615624,"t":1733799600}
{"o":1498.381995369,"h":1502.7934024883,"l":1473.2749449696,"c":1500.7042910598,"v":1287146.1893025148,"t":1733803200}
{"o":1500.7042910598,"h":1509.8359644194,"l":1489.1461202818,"c":1501.9144619433,"v":1031246.5767280876,"t":1733806800}
{"o":1501.9144619433,"h":1518.7710873328,"l":1496.1134845834,"c":1514.5738311162,"v":1090328.4984497048,"t":1733810400}
{"o":1514.5738311162,"h":1514.864407266,"l":1498.2836240619,"c":1508.9548543245,"v":899825.3317205984,"t":1733814000}
{"o":1508.9548543245,"h":1512.3347438899,"l":1496.069657611,"c":1507.8560606679,"v":983243.9677580642,"t":1733817600}
{"o":1507.8560606679,"h":1518.1580043437,"l":1499.7376531903,"c":1506.8023207097,"v":1140742.2739305526,"t":1733821200}
{"o":1506.8023207097,"h":1516.5646266274,"l":1501.1227102228,"c":1508.2791977526,"v":890339.5459068192,"t":1733824800}
{"o":1508.2791977526,"h":1509.2185446686,"l":1493.5663289343,"c":1501.4311786824,"v":891990.4115197541,"t":1733828400}
{"o":1501.4311786824,"h":1504.8303295697,"l":1460.3058807687,"c":1467.557466889,"v":1380416.2207331823,"t":1733832000}
{"o":1467.557466889,"h":1495.1382951545,"l":1465.9750731425,"c":1489.1001587535,"v":1608039.7877970263,"t":1733835600}
{"o":1489.1001587535,"h":1520.7694473235,"l":1480.8262696543,"c":1503.9725237906,"v":3170831.4447733304,"t":1733839200}
{"o":1503.9725237906,"h":1514.5160568293,"l":1430.9362891034,"c":1434.4079341247,"v":2929471.0517373737,"t":1733842800}
{"o":1434.4079341247,"h":1471.4917194461,"l":1417.2250470116,"c":1463.5166958349,"v":2780407.6877253065,"t":1733846400}
{"o":1463.5166958349,"h":1465.9812195131,"l":1412.6337583622,"c":1414.5824748234,"v":2181096.6093970486,"t":1733850000}
{"o":1414.5824748234,"h":1467.1925066966,"l":1400.8216510695,"c":1452.6956097593,"v":1892103.0414388569,"t":1733853600}
{"o":1452.6956097593,"h":1477.4006844032,"l":1450.574298128,"c":1472.6087793211,"v":1450883.4401534575,"t":1733857200}
{"o":1472.6087793211,"h":1488.8238456297,"l":1467.2970690256,"c":1482.5045312662,"v":1327873.2970055668,"t":1733860800}
{"o":1482.5045312662,"h":1502.45557576,"l":1473.0966076409,"c":1480.7552314034,"v":1473124.2951712587,"t":1733864400}
{"o":1480.7552314034,"h":1492.3483308418,"l":1476.5166817775,"c":1489.6977060527,"v":1359245.6940238178,"t":1733868000}
{"o":1489.6977060527,"h":1497.2760652948,"l":1479.0949967251,"c":1483.3083950794,"v":1238898.2763574382,"t":1733871600}
{"o":1483.3083950794,"h":1496.7622468729,"l":1468.7751630583,"c":1492.9931619588,"v":1598454.6564339709,"t":1733875200}
{"o":1492.9931619588,"h":1503.3168973615,"l":1468.228246789,"c":1472.6319080884,"v":2334100.4362759981,"t":1733878800}
{"o":1472.6319080884,"h":1507.0093354071,"l":1469.9550654561,"c":1499.7920309053,"v":1548954.2739274197,"t":1733882400}
{"o":1499.7920309053,"h":1523.3998586813,"l":1498.6436079622,"c":1523.2525562562,"v":1334124.1213445163,"t":1733886000}
{"o":1523.2525562562,"h":1527.456738562,"l":1511.366921502,"c":1518.5157272517,"v":1054660.5322767613,"t":1733889600}
{"o":1518.5157272517,"h":1521.3679679684,"l":1506.3819219238,"c":1516.0473455801,"v":866231.9860298567,"t":1733893200}
{"o":1516.0473455801,"h":1529.8878282261,"l":1513.1620143061,"c":1526.0306557587,"v":921707.6744751562,"t":1733896800}
{"o":1526.0306557587,"h":1529.4735433695,"l":1511.2278758843,"c":1516.8900686718,"v":1004523.915687479,"t":1733900400}
{"o":1516.8900686718,"h":1548.2082068439,"l":1515.7774130695,"c":1541.2440044703,"v":1050770.238851591,"t":1733904000}
{"o":1541.2440044703,"h":1547.8467174227,"l":1531.1855656067,"c":1545.7238697263,"v":933403.2508319962,"t":1733907600}
{"o":1545.7238697263,"h":1555.250172349,"l":1545.0906193284,"c":1554.7395205455,"v":863046.5270920583,"t":1733911200}
{"o":1554.7395205455,"h":1572.8400126756,"l":1546.4288931459,"c":1561.0893333614,"v":951135.9172037323,"t":1733914800}
{"o":1561.0893333614,"h":1573.6365524103,"l":1557.2713338958,"c":1561.3311982181,"v":899031.8287414494,"t":1733918400}
{"o":1561.3311982181,"h":1579.4695382991,"l":1553.510440923,"c":1572.8585942533,"v":1173968.3550245736,"t":1733922000}
{"o":1572.8585942533,"h":1581.2393694184,"l":1560.1399415415,"c":1578.8544122698,"v":1062342.2982515399,"t":1733925600}
{"o":1578.8544122698,"h":1602.1423520236,"l":1576.1552205893,"c":1586.1939506655,"v":1728849.0075280026,"t":1733929200}
{"o":1586.1939506655,"h":1602.1109865594,"l":1574.2306489241,"c":1591.1069878315,"v":1497066.3183385667,"t":1733932800}
{"o":1591.1069878315,"h":1600.1508713631,"l":1575.1401608983,"c":1584.0864583467,"v":1224054.5183724074,"t":1733936400}
{"o":1584.0864583467,"h":1593.4111775301,"l":1575.4458080931,"c":1587.0529757992,"v":1243846.6741919927,"t":1733940000}
{"o":1587.0529757992,"h":1598.6362716976,"l":1581.9876382386,"c":1597.0688358,"v":1272818.3198253852,"t":1733943600}
{"o":1597.0688358,"h":1608.9916636131,"l":1586.7244139703,"c":1590.9812857402,"v":1172885.7977502076,"t":1733947200}
{"o":1590.9812857402,"h":1594.062609993,"l":1581.6340782551,"c":1590.7631477075,"v":1196155.1492898264,"t":1733950800}
{"o":1590.7631477075,"h":1593.7574082243,"l":1583.8612020781,"c":1585.1693264304,"v":3611795.4882278293,"t":1733954400}
{"o":1585.1693264304,"h":1588.6078304161,"l":1574.7961986466,"c":1578.3277598226,"v":1098047.8446406005,"t":1733958000}
{"o":1578.3277598226,"h":1582.3408893691,"l":1572.4374236602,"c":1578.2013089954,"v":1212364.3239673933,"t":1733961600}
{"o":1578.2013089954,"h":1582.1178131982,"l":1567.1839599009,"c":1570.4453149989,"v":1035957.2586201982,"t":1733965200}
{"o":1570.4453149989,"h":1593.6526717308,"l":1563.2990171538,"c":1591.2109507268,"v":1066297.9085855894,"t":1733968800}
{"o":1591.2109507268,"h":1611.6139376223,"l":1581.5897623096,"c":1599.835670256,"v":1243746.9562070807,"t":1733972400}
{"o":1599.835670256,"h":1607.2208972237,"l":1586.5106508334,"c":1596.2544502078,"v":963561.1542173127,"t":1733976000}
{"o":1596.2544502078,"h":1617.5217990212,"l":1593.4358603545,"c":1606.0562891195,"v":978016.8949330426,"t":1733979600}
{"o":1606.0562891195,"h":1609.4914167803,"l":1591.2746892227,"c":1598.1006477052,"v":1049987.176376417,"t":1733983200}
{"o":1598.1006477052,"h":1607.7390741691,"l":1595.3597781095,"c":1596.847300837,"v":972031.5494597084,"t":1733986800}
{"o":1596.847300837,"h":1615.1700930558,"l":1596.6107040553,"c":1612.5442817923,"v":849536.1145597474,"t":1733990400}
{"o":1612.5442817923,"h":1621.2069000441,"l":1608.7647662913,"c":1609.4307745962,"v":792562.9491258943,"t":1733994000}
{"o":1609.4307745962,"h":1610.2297743196,"l":1591.5212615713,"c":1596.8946645742,"v":882637.2242106245,"t":1733997600}
{"o":1596.8946645742,"h":1598.9769594385,"l":1585.024851413,"c":1593.9645415127,"v":915681.1052970013,"t":1734001200}
{"o":1593.9645415127,"h":1608.7621140815,"l":1593.663078336,"c":1606.0486467456,"v":930759.3365353028,"t":1734004800}
{"o":1606.0486467456,"h":1614.7420475035,"l":1587.9460537113,"c":1596.5029200868,"v":1532975.1774972992,"t":1734008400}
{"o":1596.5029200868,"h":1619.3961842281,"l":1591.5608318848,"c":1614.4207116322,"v":1522336.9599666791,"t":1734012000}
{"o":1614.4207116322,"h":1615.857165518,"l":1597.7733262924,"c":1606.0515618435,"v":1313650.8308616765,"t":1734015600}
{"o":1606.0515618435,"h":1625.5747728651,"l":1600.0057152904,"c":1602.3642583837,"v":1598089.643645308,"t":1734019200}
{"o":1602.3642583837,"h":1626.9498905228,"l":1602.173600772,"c":1625.4266130293,"v":1346262.8117747095,"t":1734022800}
{"o":1625.4266130293,"h":1629.5847141906,"l":1602.5870058957,"c":1606.508950065,"v":1286815.836469034,"t":1734026400}
{"o":1606.508950065,"h":1608.6233968468,"l":1572.6526235231,"c":1577.4145729105,"v":1798105.0747521226,"t":1734030000}
{"o":1577.4145729105,"h":1594.6256491631,"l":1576.4781266932,"c":1588.3276783144,"v":1302899.7985422057,"t":1734033600}
{"o":1588.3276783144,"h":1588.8890538371,"l":1572.182322294,"c":1580.4393140891,"v":1302036.5335601619,"t":1734037200}
{"o":1580.4393140891,"h":1586.0552026428,"l":1566.891499731,"c":1584.1824941524,"v":1796640.5904538545,"t":1734040800}
{"o":1584.1824941524,"h":1587.3292102444,"l":1565.5165516568,"c":1575.2013218694,"v":1227184.6497350361,"t":1734044400}
{"o":1575.2013218694,"h":1586.186752253,"l":1570.7762997819,"c":1576.7184767857,"v":1261600.97291993,"t":1734048000}
{"o":1576.7184767857,"h":1577.8143360524,"l":1557.1349958469,"c":1570.190305849,"v":1275203.7649344495,"t":1734051600}
{"o":1570.190305849,"h":1586.9553650553,"l":1563.5557237296,"c":1578.7876662723,"v":1208283.9104764427,"t":1734055200}
{"o":1578.7876662723,"h":1582.4596826844,"l":1573.174923496,"c":1577.1932627294,"v":1198225.458600153,"t":1734058800}
{"o":1577.1932627294,"h":1579.4151245667,"l":1565.2628083285,"c":1568.5268006098,"v":1002430.3125012746,"t":1734062400}
{"o":1568.5268006098,"h":1574.9451392465,"l":1565.9904305928,"c":1566.534531398,"v":1288511.3803926378,"t":1734066000}
{"o":1566.534531398,"h":1573.8564450545,"l":1544.9675254759,"c":1555.9047310021,"v":1186846.8947870613,"t":1734069600}
{"o":1555.9047310021,"h":1563.3150519866,"l":1535.1125301932,"c":1560.8751133411,"v":1046996.2607881502,"t":1734073200}
{"o":1560.8751133411,"h":1570.9988453323,"l":1554.2855229806,"c":1570.0413291046,"v":843776.090880589,"t":1734076800}
{"o":1570.0413291046,"h":1572.5827708547,"l":1557.0130081443,"c":1564.2310549533,"v":875045.993632763,"t":1734080400}
{"o":1564.2310549533,"h":1572.6167827093,"l":1555.797506382,"c":1570.046932441,"v":1059331.5310342032,"t":1734084000}
{"o":1570.046932441,"h":1577.9276491467,"l":1565.7985683075,"c":1565.7985683075,"v":893430.3807260608,"t":1734087600}
{"o":1565.7985683075,"h":1573.5513035012,"l":1558.2835065222,"c":1565.0330357738,"v":1096525.2941568249,"t":1734091200}
{"o":1565.0330357738,"h":1565.8168192629,"l":1539.2301098853,"c":1551.0617764271,"v":1186713.0079513907,"t":1734094800}
{"o":1551.0617764271,"h":1557.7245829733,"l":1541.4292480867,"c":1554.6232103011,"v":1287368.9686991887,"t":1734098400}
{"o":1554.6232103011,"h":1569.9483457998,"l":1531.6099038699,"c":1535.1270734907,"v":1629703.2167134471,"t":1734102000}
{"o":1535.1270734907,"h":1547.4517985863,"l":1531.1062997585,"c":1533.4652307061,"v":1515207.9472428444,"t":1734105600}
{"o":1533.4652307061,"h":1553.9522152047,"l":1533.0119576211,"c":1550.0848778966,"v":1310491.7447116857,"t":1734109200}
{"o":1550.0848778966,"h":1552.083759715,"l":1537.4076136817,"c":1541.8459211856,"v":1320923.5695362403,"t":1734112800}
{"o":1541.8459211856,"h":1551.6614466686,"l":1533.5301645511,"c":1550.0712496539,"v":1255170.3147982801,"t":1734116400}
{"o":1550.0712496539,"h":1559.4578255819,"l":1548.1114136993,"c":1554.7431044542,"v":1133734.4263131521,"t":1734120000}
{"o":1554.7431044542,"h":1556.7984385444,"l":1548.7948966074,"c":1553.1970528529,"v":1167933.3812352035,"t":1734123600}
{"o":1553.1970528529,"h":1557.4954946908,"l":1533.9379507603,"c":1552.5200069352,"v":1141771.4723967947,"t":1734127200}
{"o":1552.5200069352,"h":1561.4918343996,"l":1548.2731457681,"c":1560.3845742973,"v":1063783.8478166189,"t":1734130800}
{"o":1560.3845742973,"h":1563.587073101,"l":1552.5541585682,"c":1557.8295609609,"v":1279497.9087622664,"t":1734134400}
{"o":1557.8295609609,"h":1576.2561950203,"l":1557.2918343406,"c":1566.1192704909,"v":1197222.1014755305,"t":1734138000}
{"o":1566.1192704909,"h":1574.7033417793,"l":1561.369390701,"c":1568.2610033534,"v":1171259.8161475039,"t":1734141600}
{"o":1568.2610033534,"h":1572.3999617581,"l":1565.8454141276,"c":1570.3613717967,"v":1122323.1321937907,"t":1734145200}
{"o":1570.3613717967,"h":1571.1061869826,"l":1557.5152729617,"c":1565.1072337955,"v":1009823.0957001506,"t":1734148800}
{"o":1565.1072337955,"h":1570.1349175448,"l":1562.5639673949,"c":1570.0630488618,"v":876112.4075613648,"t":1734152400}
{"o":1570.0630488618,"h":1580.69826277,"l":1568.5453861053,"c":1573.4636199413,"v":938900.2560878475,"t":1734156000}
{"o":1573.4636199413,"h":1575.9519720251,"l":1567.3827785223,"c":1568.6026491453,"v":943086.8663875286,"t":1734159600}
{"o":1568.6026491453,"h":1573.9067606146,"l":1563.3776842307,"c":1571.1654035098,"v":970798.8007508276,"t":1734163200}
{"o":1571.1654035098,"h":1573.6203662173,"l":1564.8486171479,"c":1568.2032533308,"v":981480.0423585761,"t":1734166800}
{"o":1568.2032533308,"h":1569.1313483131,"l":1558.9911359824,"c":1561.4529570666,"v":813606.3523552582,"t":1734170400}
{"o":1561.4529570666,"h":1563.8626315324,"l":1555.4562690028,"c":1557.0407500196,"v":819174.1428675727,"t":1734174000}
{"o":1557.0407500196,"h":1559.2273035256,"l":1541.3186870722,"c":1543.4984671369,"v":978225.1586969807,"t":1734177600}
{"o":1543.4984671369,"h":1545.5276498725,"l":1525.2359902304,"c":1532.709886851,"v":1143465.600818472,"t":1734181200}
{"o":1532.709886851,"h":1544.8065244918,"l":1527.8655281981,"c":1539.5614720429,"v":1100271.5742761989,"t":1734184800}
{"o":1539.5614720429,"h":1550.4978353809,"l":1537.0562793359,"c":1544.8129017638,"v":1109037.1740236375,"t":1734188400}
{"o":1544.8129017638,"h":1544.8129017638,"l":1529.8979127848,"c":1537.618288897,"v":1330636.8829174403,"t":1734192000}
{"o":1537.618288897,"h":1541.1853983095,"l":1512.7569746718,"c":1515.1245349334,"v":1215004.8780672308,"t":1734195600}
{"o":1515.1245349334,"h":1521.6790660178,"l":1497.0430571709,"c":1511.7148338525,"v":1113422.766855096,"t":1734199200}
{"o":1511.7148338525,"h":1521.7185905518,"l":1494.6786130279,"c":1513.5458957639,"v":1034850.8738915795,"t":1734202800}
{"o":1513.5458957639,"h":1517.2356303413,"l":1493.1201835641,"c":1496.6290489316,"v":1050635.9033910013,"t":1734206400}
{"o":1496.6290489316,"h":1511.5280300276,"l":1495.7125825394,"c":1508.5730463833,"v":965505.4933930971,"t":1734210000}
{"o":1508.5730463833,"h":1523.47097445,"l":1503.0294913257,"c":1513.0360299893,"v":896964.4198698099,"t":1734213600}
{"o":1513.0360299893,"h":1533.3465764805,"l":1511.535531508,"c":1526.1801321914,"v":1013479.3726732789,"t":1734217200}
{"o":1526.1801321914,"h":1530.8861881534,"l":1518.8666038127,"c":1525.3605445714,"v":963415.8441369059,"t":1734220800}
{"o":1525.3605445714,"h":1537.3069929751,"l":1524.2260599951,"c":1535.3444177741,"v":891756.9169759913,"t":1734224400}
{"o":1535.3444177741,"h":1539.1170427594,"l":1532.8484836017,"c":1533.6973062146,"v":781105.7010298186,"t":1734228000}
{"o":1533.6973062146,"h":1534.759075427,"l":1522.5300681246,"c":1522.5300681246,"v":819076.6090379888,"t":1734231600}
{"o":1522.5300681246,"h":1539.4131595039,"l":1521.8818694476,"c":1528.5358198656,"v":946280.9082752115,"t":1734235200}
{"o":1528.5358198656,"h":1535.7841285071,"l":1526.6615435903,"c":1527.3949352067,"v":821645.3216533002,"t":1734238800}
{"o":1527.3949352067,"h":1528.7314464869,"l":1514.3319819673,"c":1514.5903146613,"v":818429.5503066888,"t":1734242400}
{"o":1514.5903146613,"h":1518.4352003,"l":1496.5626221298,"c":1507.8987870168,"v":1035337.3533947011,"t":1734246000}
{"o":1507.8987870168,"h":1517.8825243095,"l":1502.1720272634,"c":1516.7747460395,"v":868079.638038112,"t":1734249600}
{"o":1516.7747460395,"h":1522.7777247675,"l":1512.5116895287,"c":1521.3323241334,"v":843718.8775048408,"t":1734253200}
{"o":1521.3323241334,"h":1527.6804649577,"l":1513.1691380604,"c":1513.4761444304,"v":813057.0534125121,"t":1734256800}
{"o":1513.4761444304,"h":1517.1601562338,"l":1510.4567400444,"c":1515.2001150598,"v":762647.0043760285,"t":1734260400}
{"o":1515.2001150598,"h":1525.9930629907,"l":1508.1131329677,"c":1523.7080006319,"v":866849.2359370211,"t":1734264000}
{"o":1523.7080006319,"h":1530.4248250961,"l":1513.6351759139,"c":1522.3622529676,"v":941240.0179147334,"t":1734267600}
{"o":1522.3622529676,"h":1536.8446073953,"l":1521.7008764986,"c":1535.6372898373,"v":987370.1042797883,"t":1734271200}
{"o":1535.6372898373,"h":1536.5233387993,"l":1525.3394037864,"c":1532.7267905612,"v":1017061.4196915912,"t":1734274800}
{"o":1532.7267905612,"h":1543.6675126252,"l":1530.2554014746,"c":1541.2008217757,"v":1052986.2961910297,"t":1734278400}
{"o":1541.2008217757,"h":1541.6681915256,"l":1531.2068246944,"c":1535.9101854154,"v":1010468.5698265083,"t":1734282000}
{"o":1535.9101854154,"h":1536.6368169371,"l":1529.950237914,"c":1533.2860505538,"v":882575.9038305058,"t":1734285600}
{"o":1533.2860505538,"h":1541.5112967369,"l":1532.9319101931,"c":1535.3202038312,"v":992106.8715366434,"t":1734289200}
{"o":1535.3202038312,"h":1537.1429291028,"l":1524.5616718725,"c":1529.9801479748,"v":970419.1673566825,"t":1734292800}
{"o":1529.9801479748,"h":1530.7836706093,"l":1503.1419746333,"c":1505.0780380419,"v":1231276.5670744299,"t":1734296400}
{"o":1505.0780380419,"h":1525.1668413588,"l":1497.9026344743,"c":1522.184269113,"v":1205911.5827765749,"t":1734300000}
{"o":1522.184269113,"h":1565.08089913,"l":1521.6355906477,"c":1556.192769298,"v":1592465.7333902679,"t":1734303600}
{"o":1556.192769298,"h":1578.251242075,"l":1544.0283278437,"c":1567.680949491,"v":1644030.7736995164,"t":1734307200}
{"o":1567.680949491,"h":1575.6795612942,"l":1562.2768381608,"c":1565.2793363087,"v":1190163.3291206912,"t":1734310800}
{"o":1565.2793363087,"h":1566.1845568817,"l":1540.3438140756,"c":1542.3502531282,"v":1233233.0117137474,"t":1734314400}
{"o":1542.3502531282,"h":1546.7334566776,"l":1529.5355693482,"c":1534.785336516,"v":1128356.9318582776,"t":1734318000}
{"o":1534.785336516,"h":1541.7997882169,"l":1531.7887729636,"c":1536.0204897283,"v":1053844.5696677382,"t":1734321600}
{"o":1536.0204897283,"h":1543.5447989545,"l":1530.6634752639,"c":1542.4032770246,"v":988399.1409326482,"t":1734325200}
{"o":1542.4032770246,"h":1550.3025007756,"l":1539.1190356369,"c":1544.8502367688,"v":992871.7336658017,"t":1734328800}
{"o":1544.8502367688,"h":1553.523219723,"l":1542.8623589736,"c":1548.1777628336,"v":1002219.3041810396,"t":1734332400}
{"o":1548.1777628336,"h":1549.5256045894,"l":1525.1107445845,"c":1526.134022366,"v":997961.9897716998,"t":1734336000}
{"o":1526.134022366,"h":1528.8331701049,"l":1515.1751029162,"c":1516.1769531554,"v":993145.0217535043,"t":1734339600}
{"o":1516.1769531554,"h":1518.5083316521,"l":1492.8667492434,"c":1509.3283782283,"v":953475.7673538893,"t":1734343200}
{"o":1509.3283782283,"h":1511.8823593848,"l":1474.8317403831,"c":1484.9318417068,"v":1259362.8604356446,"t":1734346800}
{"o":1484.9318417068,"h":1497.9606056331,"l":1469.3480862607,"c":1486.1124769055,"v":1775122.1227426541,"t":1734350400}
{"o":1486.1124769055,"h":1501.4720981011,"l":1478.9948680282,"c":1499.912912642,"v":1175672.3614838715,"t":1734354000}
{"o":1499.912912642,"h":1513.0870566473,"l":1488.8275981931,"c":1502.9616512127,"v":1216211.3303930548,"t":1734357600}
{"o":1502.9616512127,"h":1513.5322964123,"l":1496.4364221408,"c":1505.7216609268,"v":1329756.423248807,"t":1734361200}
{"o":1505.7216609268,"h":1524.2880958253,"l":1504.6602642353,"c":1516.6126144599,"v":1505887.093132993,"t":1734364800}
{"o":1516.6126144599,"h":1534.5867726448,"l":1516.6119301967,"c":1523.1560270725,"v":1379533.8078210701,"t":1734368400}
{"o":1523.1560270725,"h":1539.8618877191,"l":1514.8699737534,"c":1539.4192378656,"v":1474629.2366825382,"t":1734372000}
{"o":1539.4192378656,"h":1539.9311467722,"l":1505.5036501393,"c":1515.6870483595,"v":1371796.6888202885,"t":1734375600}
{"o":1515.6870483595,"h":1517.3750578006,"l":1493.484679982,"c":1502.3995753562,"v":1306845.9932648523,"t":1734379200}
{"o":1502.3995753562,"h":1519.0655721748,"l":1502.3995753562,"c":1518.4783572548,"v":1265546.0278045516,"t":1734382800}
{"o":1518.4783572548,"h":1520.4945046144,"l":1504.85891381,"c":1512.4176632007,"v":999209.5854485078,"t":1734386400}
{"o":1512.4176632007,"h":1516.2126614353,"l":1498.4047053913,"c":1500.7361710969,"v":1096521.3369152946,"t":1734390000}
{"o":1500.7361710969,"h":1504.2668500302,"l":1470.539906999,"c":1470.6931002861,"v":1451173.1307312457,"t":1734393600}
{"o":1470.6931002861,"h":1491.3678511008,"l":1467.8143061775,"c":1487.2527448639,"v":1259570.9394411037,"t":1734397200}
{"o":1487.2527448639,"h":1494.8850810117,"l":1480.031604389,"c":1485.0732413777,"v":995357.9018355825,"t":1734400800}
{"o":1485.0732413777,"h":1497.2939593666,"l":1476.707332214,"c":1495.2335278323,"v":1127182.4328579218,"t":1734404400}
{"o":1495.2335278323,"h":1497.5601411494,"l":1473.6317543001,"c":1487.105084418,"v":994636.6968652053,"t":1734408000}
{"o":1487.105084418,"h":1493.7759155155,"l":1479.2718210943,"c":1492.0573628095,"v":1028679.6492661822,"t":1734411600}
{"o":1492.0573628095,"h":1499.181445591,"l":1484.0293203173,"c":1492.6898394028,"v":889420.6798235438,"t":1734415200}
{"o":1492.6898394028,"h":1502.9663393608,"l":1491.0962695631,"c":1496.4494207443,"v":1007950.3976273185,"t":1734418800}
{"o":1496.4494207443,"h":1517.4203907762,"l":1488.4885437589,"c":1507.5162305815,"v":1149679.1376079344,"t":1734422400}
{"o":1507.5162305815,"h":1542.8598398072,"l":1501.6061648812,"c":1539.842392909,"v":1313421.581928432,"t":1734426000}
{"o":1539.842392909,"h":1553.0464505567,"l":1529.5683772527,"c":1546.922782178,"v":1236619.0810775904,"t":1734429600}
{"o":1546.922782178,"h":1550.3675602617,"l":1534.4845683543,"c":1537.8868176298,"v":1177157.7685010626,"t":1734433200}
{"o":1537.8868176298,"h":1588.0255927743,"l":1534.3773538916,"c":1579.2093413488,"v":1649268.1431940713,"t":1734436800}
{"o":1579.2093413488,"h":1579.7822517175,"l":1538.8033345748,"c":1551.5994542746,"v":3148258.1982745021,"t":1734440400}
{"o":1551.5994542746,"h":1555.9810815457,"l":1520.0537320089,"c":1541.5939543512,"v":2304509.2046043263,"t":1734444000}
{"o":1541.5939543512,"h":1541.9824216438,"l":1506.4681353774,"c":1530.6937626465,"v":2518734.4788088007,"t":1734447600}
{"o":1530.6937626465,"h":1577.4470831228,"l":1526.2172148348,"c":1575.2292105661,"v":2437173.2608750295,"t":1734451200}
{"o":1575.2292105661,"h":1585.3150927235,"l":1561.1589980345,"c":1578.8733139439,"v":1898960.3637745061,"t":1734454800}
{"o":1578.8733139439,"h":1589.0330422295,"l":1559.0922745673,"c":1581.2936069841,"v":1696121.0468843172,"t":1734458400}
{"o":1581.2936069841,"h":1588.2488039551,"l":1569.3820026042,"c":1578.6505199043,"v":1508739.6614631955,"t":1734462000}
{"o":1578.6505199043,"h":1586.1354737047,"l":1561.6627884323,"c":1571.2866948563,"v":1570213.914589446,"t":1734465600}
{"o":1571.2866948563,"h":1573.8038372942,"l":1559.8677162961,"c":1566.2587697826,"v":1442077.7675626292,"t":1734469200}
{"o":1566.2587697826,"h":1568.0480289505,"l":1535.7514933867,"c":1552.6425653587,"v":1563403.6315948237,"t":1734472800}
{"o":1552.6425653587,"h":1553.7295043023,"l":1530.7420059503,"c":1549.130429126,"v":1631790.6215016744,"t":1734476400}
{"o":1549.130429126,"h":1568.9631700032,"l":1538.6838787413,"c":1556.5348739429,"v":1722260.0364904827,"t":1734480000}
{"o":1556.5348739429,"h":1562.867817159,"l":1513.567594992,"c":1516.6711238705,"v":1748122.4908206924,"t":1734483600}
{"o":1516.6711238705,"h":1531.9938038032,"l":1511.2861723575,"c":1517.8424686705,"v":1796476.8610278335,"t":1734487200}
{"o":1517.8424686705,"h":1526.0086460699,"l":1505.7551235345,"c":1509.4881580345,"v":1530164.1592694104,"t":1734490800}
{"o":1509.4881580345,"h":1512.4897188765,"l":1492.0810729025,"c":1507.1120225772,"v":1467496.8652975671,"t":1734494400}
{"o":1507.1120225772,"h":1514.9047797441,"l":1494.5799195297,"c":1497.3525371671,"v":1369886.1880772267,"t":1734498000}
{"o":1497.3525371671,"h":1504.0791770013,"l":1482.1877727959,"c":1494.5527644338,"v":1434437.003957941,"t":1734501600}
{"o":1494.5527644338,"h":1506.9627637772,"l":1490.3526251464,"c":1498.5794836352,"v":1238586.8153443749,"t":1734505200}
{"o":1498.5794836352,"h":1507.8087933216,"l":1487.3825347378,"c":1497.6115078742,"v":1195832.5487688207,"t":1734508800}
{"o":1497.6115078742,"h":1511.2880825387,"l":1496.9503313741,"c":1503.7529030394,"v":1141568.1878384345,"t":1734512400}
{"o":1503.7529030394,"h":1516.2253997924,"l":1496.6597723129,"c":1509.140142245,"v":1309429.4141270313,"t":1734516000}
{"o":1509.140142245,"h":1519.9246517555,"l":1508.0228575932,"c":1511.5419943123,"v":1162065.8153842289,"t":1734519600}
{"o":1511.5419943123,"h":1517.3992162302,"l":1497.8488655749,"c":1502.0278148373,"v":1287968.6028298889,"t":1734523200}
{"o":1502.0278148373,"h":1512.9441829422,"l":1490.2122231452,"c":1496.8968909845,"v":1218004.6131944384,"t":1734526800}
{"o":1496.8968909845,"h":1509.2380152725,"l":1490.94402324,"c":1495.1327665438,"v":1505127.5792706113,"t":1734530400}
{"o":1495.1327665438,"h":1517.9693853265,"l":1488.7330428344,"c":1510.6292306864,"v":1595446.2205977223,"t":1734534000}
{"o":1510.6292306864,"h":1515.8502718852,"l":1492.6687432024,"c":1499.943537443,"v":1633949.1193308034,"t":1734537600}
{"o":1499.943537443,"h":1510.9003408988,"l":1484.4364768706,"c":1503.3826981325,"v":1623690.7596852086,"t":1734541200}
{"o":1503.3826981325,"h":1513.1605745606,"l":1494.0605621033,"c":1512.1530051032,"v":1601992.3000863157,"t":1734544800}
{"o":1512.1530051032,"h":1515.1152574535,"l":1468.1583210308,"c":1469.5337578366,"v":2212719.8339810129,"t":1734548400}
{"o":1469.5337578366,"h":1475.658922908,"l":1426.4468523803,"c":1437.1454480133,"v":3640920.5374523262,"t":1734552000}
{"o":1437.1454480133,"h":1459.1239395278,"l":1405.8097778654,"c":1448.8977289921,"v":1940377.0952868499,"t":1734555600}
{"o":1448.8977289921,"h":1457.4370608186,"l":1420.2311049298,"c":1432.2263628184,"v":1405716.62925875,"t":1734559200}
{"o":1432.2263628184,"h":1440.3810203576,"l":1409.6635057985,"c":1433.8001081347,"v":1552133.4461619086,"t":1734562800}
{"o":1433.8001081347,"h":1451.6833212578,"l":1426.9586792491,"c":1443.9885278233,"v":1539320.1171595457,"t":1734566400}
{"o":1443.9885278233,"h":1444.2576982199,"l":1407.1401319542,"c":1410.512327197,"v":1401909.9414536871,"t":1734570000}
{"o":1410.512327197,"h":1428.1609713512,"l":1375.7322069415,"c":1427.26654563,"v":2267611.3794721873,"t":1734573600}
{"o":1427.26654563,"h":1464.0979267659,"l":1421.2910538139,"c":1448.3923050659,"v":1602748.1479227839,"t":1734577200}
{"o":1448.3923050659,"h":1454.8595518796,"l":1436.1068471623,"c":1439.6165291758,"v":1165334.7197477708,"t":1734580800}
{"o":1439.6165291758,"h":1460.4653895654,"l":1437.2615134926,"c":1455.993575652,"v":1172459.6780759725,"t":1734584400}
{"o":1455.993575652,"h":1465.9282617667,"l":1446.7013656293,"c":1459.1469262709,"v":1450419.8072026663,"t":1734588000}
{"o":1459.1469262709,"h":1475.9110410084,"l":1456.7261128975,"c":1469.474460086,"v":1348533.6833922723,"t":1734591600}
{"o":1469.474460086,"h":1469.6544608644,"l":1444.6807799789,"c":1448.3949120922,"v":1498745.2546507397,"t":1734595200}
{"o":1448.3949120922,"h":1458.8694169586,"l":1443.0351368488,"c":1456.842232088,"v":1302262.8135226588,"t":1734598800}
{"o":1456.842232088,"h":1466.1605384031,"l":1451.037424233,"c":1459.4282265218,"v":1187492.0101463189,"t":1734602400}
{"o":1459.4282265218,"h":1461.8289207951,"l":1452.4774809571,"c":1459.8392432542,"v":1069258.3378646586,"t":1734606000}
{"o":1459.8392432542,"h":1469.0271739172,"l":1432.8104901304,"c":1441.4733849616,"v":1336676.3392867707,"t":1734609600}
{"o":1441.4733849616,"h":1450.8287620258,"l":1436.2720720404,"c":1440.9909687574,"v":1513077.300634684,"t":1734613200}
{"o":1440.9909687574,"h":1460.665283194,"l":1425.5296939003,"c":1431.5452614419,"v":1954335.7970207909,"t":1734616800}
{"o":1431.5452614419,"h":1431.8573664616,"l":1398.0312018175,"c":1425.3258297342,"v":2264901.1800770541,"t":1734620400}
{"o":1425.3258297342,"h":1435.1528134161,"l":1403.060018801,"c":1429.870269635,"v":1912019.7573542241,"t":1734624000}
{"o":1429.870269635,"h":1430.1886052261,"l":1351.6830329287,"c":1366.8689117667,"v":2366486.4059093711,"t":1734627600}
{"o":1366.8689117667,"h":1381.2544350945,"l":1291.0988822219,"c":1349.7974638925,"v":3262521.9687644183,"t":1734631200}
{"o":1349.7974638925,"h":1361.5127063337,"l":1295.2485101049,"c":1328.7948100836,"v":2810018.2171806041,"t":1734634800}
{"o":1328.7948100836,"h":1356.9153933313,"l":1296.8604694341,"c":1341.0723791974,"v":2820759.7955711652,"t":1734638400}
{"o":1341.0723791974,"h":1380.7228949229,"l":1330.2870321619,"c":1349.5877775695,"v":1752245.5847457284,"t":1734642000}
{"o":1349.5877775695,"h":1367.4457978166,"l":1334.5275633398,"c":1365.3650970268,"v":1552917.2193422997,"t":1734645600}
{"o":1365.3650970268,"h":1365.3650970268,"l":1339.6065544374,"c":1343.4369283354,"v":1556517.5473458366,"t":1734649200}
{"o":1343.4369283354,"h":1364.0682266548,"l":1329.1838794394,"c":1353.8469343366,"v":1861056.7559965295,"t":1734652800}
{"o":1353.8469343366,"h":1362.7130360046,"l":1339.7114799774,"c":1346.0841393892,"v":1413866.607226959,"t":1734656400}
{"o":1346.0841393892,"h":1386.4059199014,"l":1343.4610538687,"c":1377.0824664559,"v":1659392.4267580777,"t":1734660000}
{"o":1377.0824664559,"h":1379.5715916681,"l":1359.5254727861,"c":1361.8121930053,"v":1239231.7451774622,"t":1734663600}
{"o":1361.8121930053,"h":1372.2377467656,"l":1350.281411862,"c":1350.9333777299,"v":1343233.5662821196,"t":1734667200}
{"o":1350.9333777299,"h":1355.8406713382,"l":1332.1129967211,"c":1336.1552819954,"v":1317896.1062007963,"t":1734670800}
{"o":1336.1552819954,"h":1348.195130154,"l":1304.4105685053,"c":1315.7175114119,"v":1877088.4218299473,"t":1734674400}
{"o":1315.7175114119,"h":1352.1281067727,"l":1315.5557123422,"c":1326.5861550353,"v":1985979.3309385704,"t":1734678000}
{"o":1326.5861550353,"h":1328.1815512762,"l":1195.8059854768,"c":1259.8026332413,"v":2689343.6540421895,"t":1734681600}
{"o":1259.8026332413,"h":1293.1688093402,"l":1235.2410525064,"c":1267.3821618751,"v":2683653.2293129363,"t":1734685200}
{"o":1267.3821618751,"h":1278.3291454777,"l":1223.6944504699,"c":1265.9162170153,"v":2688206.8183209156,"t":1734688800}
{"o":1265.9162170153,"h":1277.5285249864,"l":1214.2715226688,"c":1219.6660088352,"v":2642540.4809339759,"t":1734692400}
{"o":1219.6660088352,"h":1286.1445742949,"l":1218.4345074201,"c":1274.523409476,"v":2396851.0994266081,"t":1734696000}
{"o":1274.523409476,"h":1309.4375798569,"l":1263.3390391628,"c":1306.7105752692,"v":2290796.4751162948,"t":1734699600}
{"o":1306.7105752692,"h":1314.909355188,"l":1292.4074335589,"c":1306.0074787819,"v":1804959.9052252593,"t":1734703200}
{"o":1306.0074787819,"h":1326.2752422186,"l":1299.852728439,"c":1316.9202824249,"v":1903581.6968055158,"t":1734706800}
{"o":1316.9202824249,"h":1337.9675655351,"l":1305.9308219863,"c":1323.9646307377,"v":2221795.6937149055,"t":1734710400}
{"o":1323.9646307377,"h":1338.3467925816,"l":1317.6663727408,"c":1332.8075006843,"v":1706491.7921257564,"t":1734714000}
{"o":1332.8075006843,"h":1335.5777973813,"l":1311.1373565919,"c":1321.6770798095,"v":1573826.6587867448,"t":1734717600}
{"o":1321.6770798095,"h":1341.0039450647,"l":1321.5384540778,"c":1329.6057908427,"v":1730444.8809900428,"t":1734721200}
{"o":1329.6057908427,"h":1329.911092846,"l":1310.0758860752,"c":1318.5778022411,"v":1720598.8578437075,"t":1734724800}
{"o":1318.5778022411,"h":1325.4813063255,"l":1303.4188863309,"c":1324.6256266621,"v":1677731.7203484767,"t":1734728400}
{"o":1324.6256266621,"h":1337.0732446608,"l":1320.0891963034,"c":1336.3870811198,"v":1320119.7060507436,"t":1734732000}
{"o":1336.3870811198,"h":1349.7804312445,"l":1334.4698446925,"c":1349.7804312445,"v":1336830.3437583358,"t":1734735600}
{"o":1349.7804312445,"h":1353.6733490192,"l":1339.3461809889,"c":1346.9679726071,"v":1541031.5635312414,"t":1734739200}
{"o":1346.9679726071,"h":1364.5485923042,"l":1345.5628295825,"c":1355.273115928,"v":1729779.7773020028,"t":1734742800}
{"o":1355.273115928,"h":1358.8870609163,"l":1346.126237433,"c":1349.2503647965,"v":1723776.2951240989,"t":1734746400}
{"o":1349.2503647965,"h":1352.6907971374,"l":1342.6191390209,"c":1347.9824904751,"v":1692388.2770580659,"t":1734750000}
{"o":1347.9824904751,"h":1362.9081512278,"l":1347.0405062713,"c":1362.9081512278,"v":1471637.2761179209,"t":1734753600}
{"o":1362.9081512278,"h":1382.0648689057,"l":1361.1008652541,"c":1381.0301851548,"v":1411331.3609547401,"t":1734757200}
{"o":1381.0301851548,"h":1387.6189436891,"l":1371.2464481978,"c":1383.2046480149,"v":1381873.5699858423,"t":1734760800}
{"o":1383.2046480149,"h":1401.7348009021,"l":1378.5833514537,"c":1378.5833514537,"v":1351706.6664503554,"t":1734764400}
{"o":1378.5833514537,"h":1380.3839371414,"l":1363.3588059227,"c":1363.3588059227,"v":1284952.2203553212,"t":1734768000}
{"o":1363.3588059227,"h":1366.1017715971,"l":1348.3940008665,"c":1353.2813713777,"v":1223867.6906423634,"t":1734771600}
{"o":1353.2813713777,"h":1359.533395475,"l":1344.9350988725,"c":1349.0855385526,"v":1238687.2047344889,"t":1734775200}
{"o":1349.0855385526,"h":1350.1475169807,"l":1333.5947142573,"c":1338.5992209646,"v":1294445.4083488432,"t":1734778800}
{"o":1338.5992209646,"h":1339.8635032341,"l":1295.2510163817,"c":1298.4089970071,"v":1728835.3887604284,"t":1734782400}
{"o":1298.4089970071,"h":1309.1561102943,"l":1271.2065413169,"c":1287.9483197931,"v":1993776.4540556273,"t":1734786000}
{"o":1287.9483197931,"h":1302.5100960058,"l":1274.8315142774,"c":1278.3441648193,"v":1554974.7412883174,"t":1734789600}
{"o":1278.3441648193,"h":1299.611991264,"l":1274.6853549089,"c":1295.5375392196,"v":1558560.5528055523,"t":1734793200}
{"o":1295.5375392196,"h":1300.6945377923,"l":1269.6951160833,"c":1276.4437258439,"v":1660088.24630018,"t":1734796800}
{"o":1276.4437258439,"h":1284.7845361424,"l":1253.0407985504,"c":1276.3463303364,"v":1912025.333036036,"t":1734800400}
{"o":1276.3463303364,"h":1285.030881874,"l":1245.9926631246,"c":1264.1475061419,"v":1640312.7298150768,"t":1734804000}
{"o":1264.1475061419,"h":1265.1331796906,"l":1237.6930658707,"c":1259.2061059554,"v":1660694.2340485088,"t":1734807600}
{"o":1259.2061059554,"h":1272.3164768387,"l":1248.2550635749,"c":1260.083873617,"v":1317932.3959448445,"t":1734811200}
{"o":1260.083873617,"h":1264.4647451305,"l":1239.7826406797,"c":1253.5226383536,"v":1307993.712178923,"t":1734814800}
{"o":1253.5226383536,"h":1267.7335776992,"l":1243.790781237,"c":1256.9492102442,"v":1139656.3342400496,"t":1734818400}
{"o":1256.9492102442,"h":1265.6808980564,"l":1238.8607764467,"c":1258.7318358401,"v":1245735.9765640029,"t":1734822000}
{"o":1258.7318358401,"h":1272.3295725589,"l":1242.1952929986,"c":1262.0095672287,"v":1323102.3155420194,"t":1734825600}
{"o":1262.0095672287,"h":1276.1596525252,"l":1252.1819350341,"c":1268.0820267207,"v":1293430.1887682378,"t":1734829200}
{"o":1268.0820267207,"h":1275.5778435638,"l":1256.6834416616,"c":1261.482148208,"v":1266395.8631274186,"t":1734832800}
{"o":1261.482148208,"h":1274.946329404,"l":1251.8270915345,"c":1266.7344075838,"v":1228764.1602637416,"t":1734836400}
{"o":1266.7344075838,"h":1271.6011396104,"l":1248.1642470614,"c":1248.1642470614,"v":1288680.0345243108,"t":1734840000}
{"o":1248.1642470614,"h":1254.2163374306,"l":1233.7038553563,"c":1253.0232272989,"v":1592673.2971153755,"t":1734843600}
{"o":1253.0232272989,"h":1274.6025700971,"l":1248.7933836127,"c":1270.4708790107,"v":1322260.9331628738,"t":1734847200}
{"o":1270.4708790107,"h":1281.8459747193,"l":1267.4942247162,"c":1278.4316745327,"v":1241580.14251878,"t":1734850800}
{"o":1278.4316745327,"h":1288.4515825633,"l":1275.207475171,"c":1278.4665030165,"v":1221028.1909884517,"t":1734854400}
{"o":1278.4665030165,"h":1296.3249071152,"l":1274.1340607213,"c":1286.9118093477,"v":1025947.2647458906,"t":1734858000}
{"o":1286.9118093477,"h":1296.5918287515,"l":1285.0389921864,"c":1287.4327629753,"v":1171325.5416738461,"t":1734861600}
{"o":1287.4327629753,"h":1297.1509894316,"l":1285.9453453846,"c":1294.4374600731,"v":1225626.762893921,"t":1734865200}
{"o":1294.4374600731,"h":1303.2014417582,"l":1287.254806743,"c":1289.7503120973,"v":1190018.6487557148,"t":1734868800}
{"o":1289.7503120973,"h":1296.2986811277,"l":1279.9210302938,"c":1282.2526285438,"v":1266668.021923376,"t":1734872400}
{"o":1282.2526285438,"h":1284.6815444571,"l":1241.8443096612,"c":1241.8443096612,"v":1544377.7826556433,"t":1734876000}
{"o":1241.8443096612,"h":1265.4431867934,"l":1241.8443096612,"c":1261.369243544,"v":1357508.641484885,"t":1734879600}
{"o":1261.369243544,"h":1272.4296161481,"l":1251.7133364582,"c":1269.1731448497,"v":1436354.480940786,"t":1734883200}
{"o":1269.1731448497,"h":1271.2612565396,"l":1257.1336721513,"c":1260.3760678572,"v":1488087.5596319204,"t":1734886800}
{"o":1260.3760678572,"h":1276.4680879303,"l":1256.9233617236,"c":1262.1081432731,"v":1527784.0028630777,"t":1734890400}
{"o":1262.1081432731,"h":1264.2500571418,"l":1233.329744473,"c":1237.9410111823,"v":1588633.8413940195,"t":1734894000}
{"o":1237.9410111823,"h":1255.7891401043,"l":1226.566763367,"c":1254.2256061494,"v":1576933.7793129948,"t":1734897600}
{"o":1254.2256061494,"h":1264.7383581566,"l":1248.9153341785,"c":1252.6815464997,"v":1338302.6398434555,"t":1734901200}
{"o":1252.6815464997,"h":1258.8556473179,"l":1231.5473050149,"c":1257.1517375651,"v":1414001.1803156578,"t":1734904800}
{"o":1257.1517375651,"h":1263.5411255444,"l":1246.4869709589,"c":1251.9774791899,"v":1301154.9666880786,"t":1734908400}
{"o":1251.9774791899,"h":1252.5400900157,"l":1232.3751165882,"c":1242.4399810676,"v":1349320.6592077883,"t":1734912000}
{"o":1242.4399810676,"h":1262.4342009105,"l":1224.1193152522,"c":1236.4811991828,"v":1599109.2446689166,"t":1734915600}
{"o":1236.4811991828,"h":1248.1087875083,"l":1223.7892383885,"c":1246.4761712794,"v":1416303.0317183258,"t":1734919200}
{"o":1246.4761712794,"h":1299.187786545,"l":1242.392417594,"c":1291.1707463918,"v":1514305.2225334544,"t":1734922800}
{"o":1291.1707463918,"h":1301.5892148068,"l":1281.1444158985,"c":1281.2922563852,"v":1183884.2247639101,"t":1734926400}
{"o":1281.2922563852,"h":1285.8142135049,"l":1269.4954385912,"c":1275.755801245,"v":1206259.3961566542,"t":1734930000}
{"o":1275.755801245,"h":1279.1683274826,"l":1252.9710703623,"c":1253.9042782734,"v":1420807.9027487342,"t":1734933600}
{"o":1253.9042782734,"h":1267.6748741559,"l":1246.4397828411,"c":1263.583939331,"v":1195523.63113286,"t":1734937200}
{"o":1263.583939331,"h":1279.1755910979,"l":1260.2465143107,"c":1278.0405293371,"v":1126988.4067548821,"t":1734940800}
{"o":1278.0405293371,"h":1294.1220194841,"l":1277.3903718716,"c":1281.2261140977,"v":1239039.9968186063,"t":1734944400}
{"o":1281.2261140977,"h":1288.3723959775,"l":1276.3397222531,"c":1284.0597296758,"v":1275736.3192772062,"t":1734948000}
{"o":1284.0597296758,"h":1287.2288429684,"l":1271.4214487965,"c":1272.6080671169,"v":1431630.8458081884,"t":1734951600}
{"o":1272.6080671169,"h":1282.6137359724,"l":1267.4555457181,"c":1277.7170423673,"v":1327531.4330482292,"t":1734955200}
{"o":1277.7170423673,"h":1279.2627245607,"l":1256.2693111772,"c":1266.3247074914,"v":1433786.8049653859,"t":1734958800}
{"o":1266.3247074914,"h":1282.9510567793,"l":1256.9718338286,"c":1273.9000581244,"v":1600335.1340477583,"t":1734962400}
{"o":1273.9000581244,"h":1288.1136983499,"l":1251.9240156278,"c":1254.2967204408,"v":1689649.0350247042,"t":1734966000}
{"o":1254.2967204408,"h":1286.6668979338,"l":1250.3580772308,"c":1283.0877320699,"v":1514923.0061094945,"t":1734969600}
{"o":1283.0877320699,"h":1291.0873375209,"l":1275.7017965027,"c":1279.6137192433,"v":1383899.0799697826,"t":1734973200}
{"o":1279.6137192433,"h":1289.6140064077,"l":1274.3829145473,"c":1282.9002923845,"v":1096949.8780617523,"t":1734976800}
{"o":1282.9002923845,"h":1314.4204285779,"l":1281.6696822898,"c":1298.9646013652,"v":1227834.2305815232,"t":1734980400}
{"o":1298.9646013652,"h":1328.7749158138,"l":1293.2356795306,"c":1324.4890603403,"v":1185619.2673699311,"t":1734984000}
{"o":1324.4890603403,"h":1341.1232497079,"l":1315.2605456682,"c":1317.7720414189,"v":1475102.9574082347,"t":1734987600}
{"o":1317.7720414189,"h":1335.6426142621,"l":1314.861076152,"c":1334.4062683707,"v":1173565.5290200235,"t":1734991200}
{"o":1334.4062683707,"h":1335.9357421431,"l":1311.0472010379,"c":1318.3738242197,"v":1154516.0954134946,"t":1734994800}
{"o":1318.3738242197,"h":1320.6274636217,"l":1306.1838248595,"c":1316.8862350032,"v":1042358.4125665539,"t":1734998400}
{"o":1316.8862350032,"h":1319.9073080078,"l":1299.8433574281,"c":1300.9700450901,"v":976260.9400732539,"t":1735002000}
{"o":1300.9700450901,"h":1314.1019247767,"l":1290.0299738865,"c":1302.2866559486,"v":1036880.437442363,"t":1735005600}
{"o":1302.2866559486,"h":1317.5923398366,"l":1302.0440941506,"c":1316.7363386196,"v":927427.2752328848,"t":1735009200}
{"o":1316.7363386196,"h":1325.056163739,"l":1311.8618969679,"c":1323.072843485,"v":910871.1376675456,"t":1735012800}
{"o":1323.072843485,"h":1329.786374108,"l":1317.7422128528,"c":1329.3158837891,"v":892820.4495919199,"t":1735016400}
{"o":1329.3158837891,"h":1330.4558608157,"l":1316.7262795166,"c":1318.5612958402,"v":793479.77529641,"t":1735020000}
{"o":1318.5612958402,"h":1330.1407229585,"l":1313.5801510651,"c":1327.1871540581,"v":746543.2406869499,"t":1735023600}
{"o":1327.1871540581,"h":1345.6203113795,"l":1323.6449989427,"c":1336.5502561701,"v":980476.841937169,"t":1735027200}
{"o":1336.5502561701,"h":1344.9952889606,"l":1325.3871780061,"c":1334.6716678214,"v":1032848.8226807299,"t":1735030800}
{"o":1334.6716678214,"h":1337.4956399628,"l":1320.9034446402,"c":1321.6254366987,"v":1145021.577562331,"t":1735034400}
{"o":1321.6254366987,"h":1339.6114384652,"l":1320.3353378513,"c":1337.3969006421,"v":1162524.9767387642,"t":1735038000}
{"o":1337.3969006421,"h":1340.2479519511,"l":1325.7987469993,"c":1327.6817668023,"v":1002615.0677253881,"t":1735041600}
{"o":1327.6817668023,"h":1357.3381505225,"l":1325.4239392308,"c":1355.131137839,"v":1185742.0198661857,"t":1735045200}
{"o":1355.131137839,"h":1357.1445409464,"l":1344.237348969,"c":1348.2300253894,"v":1247415.5060758786,"t":1735048800}
{"o":1348.2300253894,"h":1380.4618688831,"l":1342.8986183464,"c":1371.5757608239,"v":1347012.1203970383,"t":1735052400}
{"o":1371.5757608239,"h":1377.7242950395,"l":1356.4005599306,"c":1357.5487680382,"v":1195262.8690747833,"t":1735056000}
{"o":1357.5487680382,"h":1368.7349221962,"l":1346.348133402,"c":1364.6547578518,"v":1130529.9883182072,"t":1735059600}
{"o":1364.6547578518,"h":1377.7658560297,"l":1358.7308163356,"c":1363.3087265781,"v":1203979.1605472807,"t":1735063200}
{"o":1363.3087265781,"h":1365.8532628134,"l":1351.5261236391,"c":1354.7321978463,"v":1108216.4087919139,"t":1735066800}
{"o":1354.7321978463,"h":1356.6125428207,"l":1340.1749489806,"c":1349.6346598942,"v":1101671.5326228151,"t":1735070400}
{"o":1349.6346598942,"h":1373.1820548833,"l":1346.7739944857,"c":1364.4102725609,"v":978061.9739796091,"t":1735074000}
{"o":1364.4102725609,"h":1371.1355334227,"l":1360.6059139641,"c":1366.1348427446,"v":922318.7076480524,"t":1735077600}
{"o":1366.1348427446,"h":1376.0309547095,"l":1359.513850085,"c":1367.1062316939,"v":907421.4344018808,"t":1735081200}
{"o":1367.1062316939,"h":1372.8300528391,"l":1362.2985767825,"c":1369.8350731481,"v":1013053.2044431227,"t":1735084800}
{"o":1369.8350731481,"h":1401.5633391816,"l":1369.2494286043,"c":1381.9175835093,"v":1329342.309491355,"t":1735088400}
{"o":1381.9175835093,"h":1400.0479360349,"l":1381.4601767825,"c":1398.0807874917,"v":1162753.3171336411,"t":1735092000}
{"o":1398.0807874917,"h":1403.858096064,"l":1384.079310711,"c":1386.1328781577,"v":918418.2389734872,"t":1735095600}
{"o":1386.1328781577,"h":1387.693604162,"l":1376.4630639148,"c":1382.7101515909,"v":765050.5311502105,"t":1735099200}
{"o":1382.7101515909,"h":1387.3257984574,"l":1375.8776263091,"c":1382.5315129993,"v":715290.1393371726,"t":1735102800}
{"o":1382.5315129993,"h":1390.9151928322,"l":1373.6555540645,"c":1378.7236214191,"v":754469.0552245448,"t":1735106400}
{"o":1378.7236214191,"h":1385.428533345,"l":1359.7576564142,"c":1374.0255503865,"v":706457.4855867835,"t":1735110000}
{"o":1374.0255503865,"h":1380.500865278,"l":1368.9291618411,"c":1372.214376369,"v":765874.5093634492,"t":1735113600}
{"o":1372.214376369,"h":1378.0081665613,"l":1368.6802121685,"c":1373.1805307512,"v":600419.0389279284,"t":1735117200}
{"o":1373.1805307512,"h":1397.6005881797,"l":1362.607983118,"c":1369.0503593887,"v":798561.4421302815,"t":1735120800}
{"o":1369.0503593887,"h":1373.7724957101,"l":1353.1105313473,"c":1358.0089848689,"v":687062.2962158904,"t":1735124400}
{"o":1358.0089848689,"h":1365.3446366897,"l":1352.863277306,"c":1359.8565557743,"v":776323.348898154,"t":1735128000}
{"o":1359.8565557743,"h":1366.913286681,"l":1358.6394528503,"c":1366.1960046917,"v":651506.2838669065,"t":1735131600}
{"o":1366.1960046917,"h":1383.164785487,"l":1365.5329387673,"c":1379.59979107,"v":782638.4540221707,"t":1735135200}
{"o":1379.59979107,"h":1380.2010080083,"l":1365.8091589233,"c":1374.9174214637,"v":859294.8429733863,"t":1735138800}
{"o":1374.9174214637,"h":1378.7748609621,"l":1359.8840743446,"c":1369.2980882179,"v":1019496.5029420408,"t":1735142400}
{"o":1369.2980882179,"h":1379.0104545479,"l":1363.0388160996,"c":1378.8041892533,"v":927231.0815219622,"t":1735146000}
{"o":1378.8041892533,"h":1381.8737588313,"l":1369.2023437326,"c":1374.6803507274,"v":730073.2915040093,"t":1735149600}
{"o":1374.6803507274,"h":1393.8392222363,"l":1374.1801792222,"c":1381.2708783998,"v":795558.1239165162,"t":1735153200}
{"o":1381.2708783998,"h":1387.692272458,"l":1370.8543940413,"c":1373.5784402777,"v":840733.3731695664,"t":1735156800}
{"o":1373.5784402777,"h":1377.8519209917,"l":1360.0325630195,"c":1362.1678916541,"v":883962.8233538246,"t":1735160400}
{"o":1362.1678916541,"h":1368.2951597736,"l":1356.426661714,"c":1364.5917712473,"v":811532.6041521786,"t":1735164000}
{"o":1364.5917712473,"h":1372.2956216688,"l":1363.4004268369,"c":1369.5121844991,"v":753807.7833724023,"t":1735167600}
{"o":1369.5121844991,"h":1388.6065139457,"l":1360.8436992448,"c":1364.6821769454,"v":904638.9634996883,"t":1735171200}
{"o":1364.6821769454,"h":1374.2007239487,"l":1361.0878444831,"c":1365.6079338895,"v":911657.6200528446,"t":1735174800}
{"o":1365.6079338895,"h":1381.1802164061,"l":1359.0017807109,"c":1366.7453179407,"v":935909.1355506447,"t":1735178400}
{"o":1366.7453179407,"h":1370.2123848181,"l":1356.8301125541,"c":1363.4172797431,"v":1118639.7008907704,"t":1735182000}
{"o":1363.4172797431,"h":1363.4428915561,"l":1342.1099179726,"c":1353.5383394646,"v":1176643.2062073553,"t":1735185600}
{"o":1353.5383394646,"h":1356.5977147057,"l":1345.0733331286,"c":1349.5668241334,"v":935270.340664994,"t":1735189200}
{"o":1349.5668241334,"h":1353.0701317388,"l":1330.9166357688,"c":1345.4711069796,"v":1059310.395410697,"t":1735192800}
{"o":1345.4711069796,"h":1358.6631970278,"l":1333.8348436249,"c":1341.4934824029,"v":911080.2837818824,"t":1735196400}
{"o":1341.4934824029,"h":1344.27784276,"l":1306.9737467818,"c":1311.3975266225,"v":1504806.5868982128,"t":1735200000}
{"o":1311.3975266225,"h":1320.1773699641,"l":1310.1511540986,"c":1314.0478836426,"v":917832.9171071735,"t":1735203600}
{"o":1314.0478836426,"h":1318.3252595079,"l":1302.3472415256,"c":1309.8591290177,"v":810305.549470279,"t":1735207200}
{"o":1309.8591290177,"h":1323.519981572,"l":1309.2983115499,"c":1315.6344713938,"v":840889.1805023132,"t":1735210800}
{"o":1315.6344713938,"h":1318.0288988526,"l":1308.2237591801,"c":1310.3340242074,"v":895108.4592481079,"t":1735214400}
{"o":1310.3340242074,"h":1315.9258848608,"l":1297.922472825,"c":1311.0547079176,"v":909738.0050009812,"t":1735218000}
{"o":1311.0547079176,"h":1318.3926058379,"l":1300.6455940255,"c":1307.8370530623,"v":1171418.4292011738,"t":1735221600}
{"o":1307.8370530623,"h":1317.3472739842,"l":1303.0296370062,"c":1308.5485108915,"v":1099400.9858723949,"t":1735225200}
{"o":1308.5485108915,"h":1324.469130895,"l":1305.8060264596,"c":1321.9005371527,"v":1103920.4480379014,"t":1735228800}
{"o":1321.9005371527,"h":1322.3665021596,"l":1299.5353264508,"c":1305.5110820996,"v":1109344.0258359776,"t":1735232400}
{"o":1305.5110820996,"h":1313.391613597,"l":1299.5402292149,"c":1312.7897177907,"v":916190.8625283272,"t":1735236000}
{"o":1312.7897177907,"h":1314.0290476152,"l":1298.6893596715,"c":1311.5062946277,"v":790063.2181595743,"t":1735239600}
{"o":1311.5062946277,"h":1315.9540776326,"l":1296.9646679251,"c":1306.0471017376,"v":913262.3235425674,"t":1735243200}
{"o":1306.0471017376,"h":1316.7968173978,"l":1293.6006038497,"c":1313.6398969212,"v":971619.2076790227,"t":1735246800}
{"o":1313.6398969212,"h":1317.8606583252,"l":1309.0055864818,"c":1310.7611390246,"v":839056.5086098862,"t":1735250400}
{"o":1310.7611390246,"h":1312.1080695386,"l":1297.2841977672,"c":1306.5988686496,"v":859887.3599868227,"t":1735254000}
{"o":1306.5988686496,"h":1312.4519557301,"l":1298.1604576932,"c":1310.5950696319,"v":900959.4043674886,"t":1735257600}
{"o":1310.5950696319,"h":1316.9168659498,"l":1294.070149804,"c":1310.1006817647,"v":755845.2883431831,"t":1735261200}
{"o":1310.1006817647,"h":1319.5374818655,"l":1303.8691121633,"c":1308.9330453542,"v":779563.550365979,"t":1735264800}
{"o":1308.9330453542,"h":1316.0679390598,"l":1305.9015061903,"c":1313.1605865909,"v":745017.8852055038,"t":1735268400}
{"o":1313.1605865909,"h":1329.025339764,"l":1312.8346762267,"c":1315.7103412639,"v":763147.4926693661,"t":1735272000}
{"o":1315.7103412639,"h":1317.5660917191,"l":1290.3963982771,"c":1311.54073186,"v":804524.1483082683,"t":1735275600}
{"o":1311.54073186,"h":1323.8554265289,"l":1311.54073186,"c":1323.5864698246,"v":810381.0856843749,"t":1735279200}
{"o":1323.5864698246,"h":1325.0913977421,"l":1287.8908988513,"c":1293.878692031,"v":1022726.6998260407,"t":1735282800}
{"o":1293.878692031,"h":1320.0557106835,"l":1293.765535105,"c":1310.0305876399,"v":1000863.8163869373,"t":1735286400}
{"o":1310.0305876399,"h":1347.4566706534,"l":1309.1536643298,"c":1338.3790799856,"v":1300951.2515217348,"t":1735290000}
{"o":1338.3790799856,"h":1342.9069888733,"l":1309.5650768703,"c":1323.8570467956,"v":861281.2491066502,"t":1735293600}
{"o":1323.8570467956,"h":1327.4746891748,"l":1317.8793797463,"c":1326.3824142492,"v":827013.268665984,"t":1735297200}
{"o":1326.3824142492,"h":1327.0744844042,"l":1320.6051730207,"c":1322.7911643209,"v":808209.2532208271,"t":1735300800}
{"o":1322.7911643209,"h":1324.2903637392,"l":1310.3944393045,"c":1313.4214025598,"v":833146.7081482019,"t":1735304400}
{"o":1313.4214025598,"h":1314.3018597108,"l":1290.3825510466,"c":1299.4074124785,"v":1048704.5242180678,"t":1735308000}
{"o":1299.4074124785,"h":1299.7903882386,"l":1268.1242030564,"c":1275.9329939605,"v":1277524.5689087852,"t":1735311600}
{"o":1275.9329939605,"h":1279.5319079419,"l":1264.1004944883,"c":1278.5639377861,"v":1150148.8973051396,"t":1735315200}
{"o":1278.5639377861,"h":1292.5841078264,"l":1265.4755968862,"c":1290.201966612,"v":1100025.8948588665,"t":1735318800}
{"o":1290.201966612,"h":1297.9741609882,"l":1286.7505000042,"c":1296.1516170302,"v":806068.049560477,"t":1735322400}
{"o":1296.1516170302,"h":1298.2845436797,"l":1280.5071801068,"c":1295.2595162729,"v":877604.7359094835,"t":1735326000}
{"o":1295.2595162729,"h":1295.982259587,"l":1277.877016113,"c":1288.8810457472,"v":866644.4423843641,"t":1735329600}
{"o":1288.8810457472,"h":1290.6134570099,"l":1279.5623862884,"c":1280.3302904252,"v":809409.5915376798,"t":1735333200}
{"o":1280.3302904252,"h":1288.4015161431,"l":1275.26931689,"c":1281.2027647958,"v":755211.6239431987,"t":1735336800}
{"o":1281.2027647958,"h":1283.1502354653,"l":1269.2373725063,"c":1277.0544963818,"v":800856.8918438207,"t":1735340400}
{"o":1277.0544963818,"h":1286.010526687,"l":1275.8910649818,"c":1283.6731128736,"v":919263.6139312958,"t":1735344000}
{"o":1283.6731128736,"h":1295.6347362245,"l":1277.4710105626,"c":1284.0438006085,"v":847048.9283765183,"t":1735347600}
{"o":1284.0438006085,"h":1292.2348492634,"l":1266.5500108142,"c":1275.7185900634,"v":853391.1143525466,"t":1735351200}
{"o":1275.7185900634,"h":1287.9902449951,"l":1274.1617440206,"c":1282.0003737723,"v":817910.7865718168,"t":1735354800}
{"o":1282.0003737723,"h":1284.1300568251,"l":1277.0453437008,"c":1278.1358927206,"v":655046.8882343582,"t":1735358400}
{"o":1278.1358927206,"h":1290.6082852366,"l":1272.0574324201,"c":1287.7990443286,"v":679940.8624134761,"t":1735362000}
{"o":1287.7990443286,"h":1289.6772519331,"l":1282.4189777083,"c":1286.6061504078,"v":654281.5986060534,"t":1735365600}
{"o":1286.6061504078,"h":1291.1735701498,"l":1280.9641748081,"c":1282.7514273864,"v":674468.1434358798,"t":1735369200}
{"o":1282.7514273864,"h":1291.8271506258,"l":1275.2696543254,"c":1290.9619190587,"v":666432.00209851,"t":1735372800}
{"o":1290.9619190587,"h":1299.9141038142,"l":1289.5043532273,"c":1290.9533327332,"v":661363.9819000331,"t":1735376400}
{"o":1290.9533327332,"h":1293.076609435,"l":1285.6873552198,"c":1287.674426533,"v":680255.7486548598,"t":1735380000}
{"o":1287.674426533,"h":1307.4179333623,"l":1287.425637151,"c":1297.2868915491,"v":736705.2295605412,"t":1735383600}
{"o":1297.2868915491,"h":1305.5647905813,"l":1292.417832119,"c":1294.6225456323,"v":733898.2412729283,"t":1735387200}
{"o":1294.6225456323,"h":1306.6473308096,"l":1294.2115464219,"c":1304.3812537267,"v":880588.6224809536,"t":1735390800}
{"o":1304.3812537267,"h":1320.3694121097,"l":1299.3016437735,"c":1314.8951802659,"v":1161141.1486549231,"t":1735394400}
{"o":1314.8951802659,"h":1325.5052331543,"l":1314.8921658578,"c":1317.9203494897,"v":1011442.0068544946,"t":1735398000}
{"o":1317.9203494897,"h":1334.7968479297,"l":1314.0305215535,"c":1334.5341669391,"v":1021566.7394634475,"t":1735401600}
{"o":1334.5341669391,"h":1355.5882195304,"l":1334.2798901225,"c":1349.7006572992,"v":1060724.8525188696,"t":1735405200}
{"o":1349.7006572992,"h":1358.5655769852,"l":1340.6447388377,"c":1342.2532782821,"v":945203.0312583382,"t":1735408800}
{"o":1342.2532782821,"h":1345.1406004068,"l":1339.6801290953,"c":1342.8851207206,"v":878468.4643476037,"t":1735412400}
{"o":1342.8851207206,"h":1344.5584613441,"l":1329.3731711822,"c":1338.9032586432,"v":718032.8124764734,"t":1735416000}
{"o":1338.9032586432,"h":1348.2199586841,"l":1336.3941615961,"c":1347.2296371343,"v":760208.5648527889,"t":1735419600}
{"o":1347.2296371343,"h":1365.5592128449,"l":1344.330154731,"c":1352.3840141982,"v":850801.3329581433,"t":1735423200}
{"o":1352.3840141982,"h":1357.3904948446,"l":1346.1282522392,"c":1354.6152948077,"v":937186.8104866825,"t":1735426800}
{"o":1354.6152948077,"h":1356.0146627932,"l":1342.480781499,"c":1344.2108863809,"v":932336.4301756279,"t":1735430400}
{"o":1344.2108863809,"h":1347.7309221036,"l":1324.9686272557,"c":1334.6444802288,"v":827395.2115776491,"t":1735434000}
{"o":1334.6444802288,"h":1349.6632795417,"l":1333.3235440956,"c":1342.2007926134,"v":790253.1895397725,"t":1735437600}
{"o":1342.2007926134,"h":1351.0186968644,"l":1339.0537888686,"c":1349.7083841573,"v":1069203.1722769239,"t":1735441200}
{"o":1009.5142176718,"h":1010.7569640772,"l":1007.6852233633,"c":1009.4335639052,"v":380155.7770190337,"t":1728244800}
{"o":1009.4335639052,"h":1013.1485871425,"l":1001.6162983136,"c":1002.5010195438,"v":392220.4570027255,"t":1728248400}
{"o":1002.5010195438,"h":1009.6454846355,"l":1002.4114180164,"c":1008.7548776153,"v":357899.5850234181,"t":1728252000}
{"o":1008.7548776153,"h":1018.5068641127,"l":1008.737216138,"c":1016.580755045,"v":430112.5334137317,"t":1728255600}
{"o":1016.580755045,"h":1037.0372669193,"l":1012.6759843227,"c":1035.7322627454,"v":687385.8222378105,"t":1728259200}
{"o":1035.7322627454,"h":1044.2042221737,"l":1031.9142625071,"c":1043.8038535364,"v":603145.9431759345,"t":1728262800}
{"o":1043.8038535364,"h":1047.8708726291,"l":1035.3161569133,"c":1037.5420756244,"v":510915.0757243732,"t":1728266400}
{"o":1037.5420756244,"h":1041.8948218052,"l":1034.5090130368,"c":1040.424435017,"v":525001.7763133823,"t":1728270000}
{"o":1040.424435017,"h":1044.5707182442,"l":1037.7051076655,"c":1038.0768585187,"v":350937.4378112106,"t":1728273600}
{"o":1038.0768585187,"h":1041.6687536466,"l":1032.300256223,"c":1032.8460883738,"v":351732.2192520947,"t":1728277200}
{"o":1032.8460883738,"h":1037.8344083179,"l":1031.8911166993,"c":1037.8344083179,"v":363373.4665504733,"t":1728280800}
{"o":1037.8344083179,"h":1037.8344083179,"l":1026.5090442064,"c":1027.5083799026,"v":487052.2892122161,"t":1728284400}
{"o":1027.5083799026,"h":1035.5188691947,"l":1026.7632627979,"c":1030.0947304705,"v":425854.2072554424,"t":1728288000}
{"o":1030.0947304705,"h":1031.8658814572,"l":1018.2629746332,"c":1022.8837193661,"v":443106.3606669757,"t":1728291600}
{"o":1022.8837193661,"h":1022.8837193661,"l":1013.895237894,"c":1017.6954203436,"v":383018.7337353702,"t":1728295200}
{"o":1017.6954203436,"h":1022.8937477065,"l":1010.3136456668,"c":1022.5679966586,"v":405773.9351883141,"t":1728298800}
{"o":1022.5679966586,"h":1022.9635156764,"l":1015.0068383591,"c":1016.6262460963,"v":498334.4029959007,"t":1728302400}
{"o":1016.6262460963,"h":1026.7783275025,"l":1015.5956664495,"c":1026.2268320813,"v":564252.2182743171,"t":1728306000}
{"o":1026.2268320813,"h":1056.8562963182,"l":1025.4272205218,"c":1044.4356908751,"v":933578.0110301331,"t":1728309600}
{"o":1044.4356908751,"h":1044.7073620086,"l":1029.5086496827,"c":1031.9098406449,"v":725753.8278050288,"t":1728313200}
{"o":1031.9098406449,"h":1036.9492963339,"l":1025.5044804021,"c":1035.2395892107,"v":698738.010775558,"t":1728316800}
{"o":1035.2395892107,"h":1036.3060490282,"l":1029.4451487243,"c":1034.63298828,"v":534715.2621950485,"t":1728320400}
{"o":1034.63298828,"h":1034.9735971737,"l":1010.0278815929,"c":1010.9886204391,"v":790256.4096524067,"t":1728324000}
{"o":1010.9886204391,"h":1022.4991359158,"l":1010.4295003315,"c":1020.6322118425,"v":581330.3253611351,"t":1728327600}
{"o":1020.6322118425,"h":1022.0115476133,"l":1010.0517714996,"c":1010.9495226026,"v":609022.2426665071,"t":1728331200}
{"o":1010.9495226026,"h":1020.2745079705,"l":1005.0830186783,"c":1018.9135950995,"v":392019.308817406,"t":1728334800}
{"o":1018.9135950995,"h":1019.4115347474,"l":1001.2583773428,"c":1002.7779598478,"v":458001.3785611988,"t":1728338400}
{"o":1002.7779598478,"h":1010.6193015576,"l":995.6979522098,"c":999.1136061041,"v":686950.6048637916,"t":1728342000}
{"o":999.1136061041,"h":1006.7093950115,"l":995.9076375175,"c":1004.6124911473,"v":612701.5652469171,"t":1728345600}
{"o":1004.6124911473,"h":1009.2643512838,"l":998.4656617848,"c":1006.9017276746,"v":455183.0212988291,"t":1728349200}
{"o":1006.9017276746,"h":1010.2107900924,"l":999.6950485786,"c":1008.8051831584,"v":457975.0747098433,"t":1728352800}
{"o":1008.8051831584,"h":1008.8051831584,"l":1002.9396779185,"c":1004.0937093392,"v":387543.0304394737,"t":1728356400}
{"o":1004.0937093392,"h":1006.7677559129,"l":997.0605974974,"c":1000.9663973208,"v":417835.0670479593,"t":1728360000}
{"o":1000.9663973208,"h":1001.9462169057,"l":991.4369698226,"c":997.4075765587,"v":447877.0369302242,"t":1728363600}
{"o":997.4075765587,"h":1001.6878760797,"l":986.9537640319,"c":999.4837289471,"v":440926.422446419,"t":1728367200}
{"o":999.4837289471,"h":999.5753451983,"l":984.613699035,"c":992.7928935542,"v":459765.7562780982,"t":1728370800}
{"o":992.7928935542,"h":997.4759894071,"l":989.9304095797,"c":996.080751809,"v":395418.6979588114,"t":1728374400}
{"o":996.080751809,"h":999.0801591818,"l":991.4605878597,"c":997.0990972872,"v":369487.5538445776,"t":1728378000}
{"o":997.0990972872,"h":1001.4613276314,"l":994.2946353135,"c":999.769852828,"v":347166.4909395938,"t":1728381600}
{"o":999.769852828,"h":1003.984298663,"l":998.4416363852,"c":1002.6616635723,"v":331266.7931630809,"t":1728385200}
{"o":1002.6616635723,"h":1003.1544824068,"l":993.8139487813,"c":994.3583389936,"v":376617.4294976499,"t":1728388800}
{"o":994.3583389936,"h":1006.4324035345,"l":989.7591650791,"c":1005.6954794743,"v":499082.7649497003,"t":1728392400}
{"o":1005.6954794743,"h":1009.786292772,"l":988.0304557249,"c":999.46864522,"v":700026.6010747299,"t":1728396000}
{"o":999.46864522,"h":1001.3597498896,"l":979.3300826948,"c":990.796731595,"v":704771.2972929042,"t":1728399600}
{"o":990.796731595,"h":998.1936945299,"l":983.3615006621,"c":997.1306309425,"v":611638.2266285605,"t":1728403200}
{"o":997.1306309425,"h":998.5859432554,"l":986.6659739663,"c":994.2699475621,"v":531321.0074215044,"t":1728406800}
{"o":994.2699475621,"h":998.2090205498,"l":985.0058753541,"c":991.4989407128,"v":510431.3175150065,"t":1728410400}
{"o":991.4989407128,"h":999.4674815224,"l":986.6613898393,"c":996.7932231597,"v":568872.3687048905,"t":1728414000}
{"o":996.7932231597,"h":1002.0828503256,"l":994.4533715564,"c":1002.0828503256,"v":491440.764896505,"t":1728417600}
{"o":1002.0828503256,"h":1003.7696688999,"l":998.8234259703,"c":1000.3583397796,"v":522855.3023338178,"t":1728421200}
{"o":1000.3583397796,"h":1000.7311642005,"l":993.2217023734,"c":994.0041248379,"v":533062.014183642,"t":1728424800}
{"o":994.0041248379,"h":996.4794390664,"l":989.718413972,"c":995.9531590103,"v":362731.1070848905,"t":1728428400}
{"o":995.9531590103,"h":1000.6799662862,"l":992.755097254,"c":1000.6437137906,"v":533008.658125653,"t":1728432000}
{"o":1000.6437137906,"h":1008.5295723315,"l":998.840329642,"c":1004.2196589345,"v":823904.9235844576,"t":1728435600}
{"o":1004.2196589345,"h":1005.1682610858,"l":998.0963637126,"c":998.8555593297,"v":489387.0295763336,"t":1728439200}
{"o":998.8555593297,"h":1003.1309653863,"l":995.5640481826,"c":998.5718822484,"v":444367.4601270892,"t":1728442800}
{"o":998.5718822484,"h":999.5762244047,"l":993.0891490326,"c":994.5226779898,"v":358821.1054710145,"t":1728446400}
{"o":994.5226779898,"h":1001.2534825496,"l":992.1193855828,"c":999.9455638327,"v":400901.4408317768,"t":1728450000}
{"o":999.9455638327,"h":1000.8039470489,"l":994.2134034348,"c":995.9140326113,"v":540976.8397450567,"t":1728453600}
{"o":995.9140326113,"h":995.9241646629,"l":989.8248617443,"c":992.8525039707,"v":402501.3307802337,"t":1728457200}
{"o":992.8525039707,"h":995.3078117405,"l":988.2779094668,"c":991.3340730544,"v":374029.33175879,"t":1728460800}
{"o":991.3340730544,"h":994.0135666994,"l":989.5465261355,"c":993.3247130811,"v":411216.9715147021,"t":1728464400}
{"o":993.3247130811,"h":994.7564823402,"l":987.7674954891,"c":989.1800606774,"v":403398.2296496001,"t":1728468000}
{"o":989.1800606774,"h":993.7146977213,"l":988.4570413419,"c":993.0309149586,"v":380815.7484647161,"t":1728471600}
{"o":993.0309149586,"h":993.9242869192,"l":978.7326897083,"c":983.4825277783,"v":550809.7744300922,"t":1728475200}
{"o":983.4825277783,"h":985.9354194871,"l":972.5654192414,"c":978.5112844336,"v":690548.3557538957,"t":1728478800}
{"o":978.5112844336,"h":985.2205084873,"l":975.6466995745,"c":979.9412220472,"v":621350.1329963342,"t":1728482400}
{"o":979.9412220472,"h":992.6109038153,"l":979.8873573801,"c":990.7080124825,"v":587115.9579926268,"t":1728486000}
{"o":990.7080124825,"h":991.0335844349,"l":974.9541424479,"c":977.0480324857,"v":703987.3740749838,"t":1728489600}
{"o":977.0480324857,"h":981.0064699913,"l":973.811493884,"c":978.9417849053,"v":653357.9968685987,"t":1728493200}
{"o":978.9417849053,"h":980.7439815169,"l":969.944535273,"c":974.8459060703,"v":709356.4904977606,"t":1728496800}
{"o":974.8459060703,"h":978.7291301334,"l":967.6401241024,"c":978.0660435633,"v":710790.7356202406,"t":1728500400}
{"o":978.0660435633,"h":978.1019381139,"l":961.7954079009,"c":962.6844983696,"v":814421.3609022137,"t":1728504000}
{"o":962.6844983696,"h":971.5382017877,"l":961.470749774,"c":969.6403575686,"v":514947.8843290118,"t":1728507600}
{"o":969.6403575686,"h":970.3469584174,"l":965.1496983663,"c":965.2051985211,"v":573333.5575930576,"t":1728511200}
{"o":965.2051985211,"h":968.8533717747,"l":964.6097116324,"c":966.4038071335,"v":301455.0274929726,"t":1728514800}
{"o":966.4038071335,"h":966.4038071335,"l":954.4538256749,"c":960.1862407198,"v":469195.9113525522,"t":1728518400}
{"o":960.1862407198,"h":969.7945020345,"l":959.9229297114,"c":966.5266630724,"v":450995.0156814852,"t":1728522000}
{"o":966.5266630724,"h":970.4237938114,"l":965.6038614013,"c":968.9177155892,"v":410558.9545106399,"t":1728525600}
{"o":968.9177155892,"h":973.5112792292,"l":967.0767330474,"c":969.8047779235,"v":322784.1813147033,"t":1728529200}
{"o":969.8047779235,"h":972.9678679127,"l":968.3954704282,"c":969.7874354791,"v":322233.9336916361,"t":1728532800}
{"o":969.7874354791,"h":976.4569386497,"l":967.1243735512,"c":974.7198244208,"v":402176.353475499,"t":1728536400}
{"o":974.7198244208,"h":975.642206801,"l":971.6385636669,"c":974.0178467239,"v":348161.6365843627,"t":1728540000}
{"o":974.0178467239,"h":974.2303982503,"l":968.5873335978,"c":968.5873335978,"v":375880.6505421688,"t":1728543600}
{"o":968.5873335978,"h":971.7601235661,"l":960.7692104499,"c":961.2216305387,"v":402017.3035891231,"t":1728547200}
{"o":961.2216305387,"h":962.6203810795,"l":950.9241427611,"c":959.891347447,"v":415671.1288500546,"t":1728550800}
{"o":959.891347447,"h":968.391227905,"l":959.1580659517,"c":967.1359438266,"v":373756.6582153764,"t":1728554400}
{"o":967.1359438266,"h":973.9254234464,"l":965.4766547489,"c":973.4203638151,"v":383024.3665471054,"t":1728558000}
{"o":973.4203638151,"h":975.768468829,"l":958.2336559301,"c":963.8609140018,"v":653011.5883226859,"t":1728561600}
{"o":963.8609140018,"h":972.0363986768,"l":951.8613409999,"c":957.5463611939,"v":604740.423343253,"t":1728565200}
{"o":957.5463611939,"h":961.4237257517,"l":944.3839646462,"c":953.1038644547,"v":642807.9021165643,"t":1728568800}
{"o":953.1038644547,"h":961.671402,"l":949.5593911403,"c":961.624536641,"v":532674.5809783771,"t":1728572400}
{"o":961.624536641,"h":964.4657381015,"l":955.0203725025,"c":957.0468698226,"v":546055.6440730627,"t":1728576000}
{"o":957.0468698226,"h":960.2116192262,"l":945.9761481273,"c":947.498460911,"v":633706.4845527589,"t":1728579600}
{"o":947.498460911,"h":952.1589927574,"l":939.3688883307,"c":951.7256535423,"v":812992.104585954,"t":1728583200}
{"o":951.7256535423,"h":958.4409305561,"l":949.441768357,"c":957.8816963783,"v":570123.4136098418,"t":1728586800}
{"o":957.8816963783,"h":962.8475263234,"l":951.1961346044,"c":954.2365328555,"v":520530.8857401543,"t":1728590400}
{"o":954.2365328555,"h":962.0468474344,"l":952.0916202348,"c":961.6141538293,"v":438476.8776754241,"t":1728594000}
{"o":961.6141538293,"h":965.9852662005,"l":955.6656973767,"c":961.3538840787,"v":478769.6330291968,"t":1728597600}
{"o":961.3538840787,"h":965.1793698063,"l":961.2754009743,"c":964.7158207172,"v":420499.891098097,"t":1728601200}
{"o":964.7158207172,"h":969.8290156499,"l":963.2311765097,"c":967.0088521451,"v":554894.4171121905,"t":1728604800}
{"o":967.0088521451,"h":974.3973399949,"l":961.6614485954,"c":972.2282072857,"v":516972.2633535332,"t":1728608400}
{"o":972.2282072857,"h":978.0688106322,"l":968.9152680264,"c":976.9971073355,"v":381756.5615751912,"t":1728612000}
{"o":976.9971073355,"h":981.5665443624,"l":976.7658893468,"c":976.7658893468,"v":404852.9701749536,"t":1728615600}
{"o":976.7658893468,"h":978.9920741313,"l":974.8792947132,"c":978.7011877339,"v":341717.8989473396,"t":1728619200}
{"o":978.7011877339,"h":980.7904348809,"l":976.8422902178,"c":977.5578693495,"v":322152.215929354,"t":1728622800}
{"o":977.5578693495,"h":984.3636222182,"l":977.4501529008,"c":981.8957285963,"v":405731.7337225279,"t":1728626400}
{"o":981.8957285963,"h":985.5123183756,"l":978.5760647359,"c":979.1941316786,"v":369246.8619573101,"t":1728630000}
{"o":979.1941316786,"h":982.6806288886,"l":977.6928242318,"c":980.9551965195,"v":349140.5833263794,"t":1728633600}
{"o":980.9551965195,"h":986.996356698,"l":980.8675090914,"c":985.9974362395,"v":426687.8647687417,"t":1728637200}
{"o":985.9974362395,"h":991.0108832871,"l":982.7401019078,"c":984.4068286128,"v":433368.8150041708,"t":1728640800}
{"o":984.4068286128,"h":987.3101915091,"l":981.871572418,"c":984.854521495,"v":371781.6735897921,"t":1728644400}
{"o":984.854521495,"h":993.0838374956,"l":983.6782377826,"c":992.1682847443,"v":516464.7503954281,"t":1728648000}
{"o":992.1682847443,"h":998.2815312679,"l":987.3090112666,"c":996.2792021644,"v":585578.1108046444,"t":1728651600}
{"o":996.2792021644,"h":1001.6608389727,"l":995.5755861951,"c":998.2832712699,"v":692847.6128216072,"t":1728655200}
{"o":998.2832712699,"h":1009.707240802,"l":996.8403799888,"c":1002.1529407968,"v":823039.9933198952,"t":1728658800}
{"o":1002.1529407968,"h":1005.5948391927,"l":998.7095331184,"c":1005.0224648862,"v":714655.5813088097,"t":1728662400}
{"o":1005.0224648862,"h":1014.7147223029,"l":994.5213225016,"c":1013.5470622569,"v":768943.6549930095,"t":1728666000}
{"o":1013.5470622569,"h":1014.8433378513,"l":1007.4087456645,"c":1012.3186127178,"v":672377.1392719432,"t":1728669600}
{"o":1012.3186127178,"h":1017.2699414816,"l":1007.9844618848,"c":1009.824237981,"v":618899.0604046173,"t":1728673200}
{"o":1009.824237981,"h":1014.5117041652,"l":1007.6590393617,"c":1013.7022577213,"v":501458.0546953615,"t":1728676800}
{"o":1013.7022577213,"h":1016.3948065958,"l":1012.063447257,"c":1012.6880373701,"v":495483.0671837085,"t":1728680400}
{"o":1012.6880373701,"h":1014.1792565201,"l":1008.1314199896,"c":1012.0757877952,"v":515827.4853466101,"t":1728684000}
{"o":1012.0757877952,"h":1012.7324318315,"l":1007.3452826091,"c":1009.7203724047,"v":482259.2386301477,"t":1728687600}
{"o":1009.7203724047,"h":1017.2954360434,"l":1009.3791105139,"c":1014.9383702193,"v":567455.6190024869,"t":1728691200}
{"o":1014.9383702193,"h":1018.4821130494,"l":1011.100503771,"c":1011.9966271383,"v":464123.1396122142,"t":1728694800}
{"o":1011.9966271383,"h":1012.5700210017,"l":1004.7324690038,"c":1006.3520871573,"v":402473.0516512105,"t":1728698400}
{"o":1006.3520871573,"h":1008.0203378584,"l":1003.8706218686,"c":1007.136567087,"v":406096.1121354419,"t":1728702000}
{"o":1007.136567087,"h":1012.6198633519,"l":1006.8663647497,"c":1008.8996311709,"v":400434.4555434526,"t":1728705600}
{"o":1008.8996311709,"h":1012.5861920138,"l":1008.2541165591,"c":1012.0042947394,"v":365356.5782100867,"t":1728709200}
{"o":1012.0042947394,"h":1012.9515869059,"l":1010.0579351359,"c":1011.070842596,"v":388522.0196023435,"t":1728712800}
{"o":1011.070842596,"h":1012.5231700224,"l":1008.345103432,"c":1010.4203606179,"v":441417.3485841934,"t":1728716400}
{"o":1010.4203606179,"h":1012.2885772932,"l":1009.3330834331,"c":1010.8423932204,"v":383654.8063690991,"t":1728720000}
{"o":1010.8423932204,"h":1011.9875450742,"l":1009.1408046014,"c":1011.9875450742,"v":357608.3529601317,"t":1728723600}
{"o":1011.9875450742,"h":1018.9523912439,"l":1010.4310645725,"c":1018.255937301,"v":465130.7481638051,"t":1728727200}
{"o":1018.255937301,"h":1023.9944281043,"l":1014.1206965183,"c":1015.0356845792,"v":457713.5046375715,"t":1728730800}
{"o":1015.0356845792,"h":1021.6895926103,"l":1011.9737461446,"c":1020.0209496694,"v":732956.7544001653,"t":1728734400}
{"o":1020.0209496694,"h":1021.9308665785,"l":1015.0153851794,"c":1016.6576613112,"v":576381.8350879011,"t":1728738000}
{"o":1016.6576613112,"h":1022.2077449584,"l":1014.4160788944,"c":1019.5859874194,"v":568475.5340605977,"t":1728741600}
{"o":1019.5859874194,"h":1021.6838215422,"l":1011.1391430527,"c":1013.9297143334,"v":615345.4983992127,"t":1728745200}
{"o":1013.9297143334,"h":1021.5162165338,"l":1012.1095995968,"c":1016.1741045758,"v":710025.279134886,"t":1728748800}
{"o":1016.1741045758,"h":1022.9795625972,"l":1012.6279177293,"c":1019.6443752928,"v":614886.2056459123,"t":1728752400}
{"o":1019.6443752928,"h":1021.5988951423,"l":1013.8538048801,"c":1016.1962953712,"v":513501.6120600643,"t":1728756000}
{"o":1016.1962953712,"h":1020.7631231517,"l":1014.6139144398,"c":1018.5618803592,"v":427752.7367457224,"t":1728759600}
{"o":1018.5618803592,"h":1019.6270771084,"l":1017.1873783979,"c":1018.2174291519,"v":408243.6530726317,"t":1728763200}
{"o":1018.2174291519,"h":1025.9111107148,"l":1016.5856440962,"c":1018.286502915,"v":479267.7221095936,"t":1728766800}
{"o":1018.286502915,"h":1021.6504696212,"l":1016.1203572659,"c":1020.5145202562,"v":455304.3287721401,"t":1728770400}
{"o":1020.5145202562,"h":1021.2213882021,"l":1015.316557615,"c":1015.9782613552,"v":488651.3970233327,"t":1728774000}
{"o":1015.9782613552,"h":1020.8603248887,"l":1015.7335788181,"c":1017.7256184839,"v":463843.9379105473,"t":1728777600}
{"o":1017.7256184839,"h":1018.1486980865,"l":1008.7154350305,"c":1012.8997557431,"v":451929.0376409913,"t":1728781200}
{"o":1012.8997557431,"h":1014.11413743,"l":1011.3119746016,"c":1013.9875047145,"v":410260.5111812703,"t":1728784800}
{"o":1013.9875047145,"h":1014.168264886,"l":996.18789281,"c":1008.2515726109,"v":439117.2100045901,"t":1728788400}
{"o":1008.2515726109,"h":1013.6493623486,"l":1007.7837071142,"c":1012.7783802892,"v":445552.5664684044,"t":1728792000}
{"o":1012.7783802892,"h":1018.0975881267,"l":1011.912790945,"c":1016.5087896542,"v":539623.2978006466,"t":1728795600}
{"o":1016.5087896542,"h":1019.8731343096,"l":1014.9209923101,"c":1016.0726328834,"v":423468.7863811793,"t":1728799200}
{"o":1016.0726328834,"h":1018.6264181087,"l":1012.3998147965,"c":1016.0546866318,"v":466727.6377626444,"t":1728802800}
{"o":1016.0546866318,"h":1020.4479498569,"l":1015.4887102158,"c":1017.5687454118,"v":477656.6634650327,"t":1728806400}
{"o":1017.5687454118,"h":1028.6117269316,"l":1017.1230226936,"c":1024.5173334242,"v":480760.5142452708,"t":1728810000}
{"o":1024.5173334242,"h":1029.4339750096,"l":1021.054719089,"c":1021.0665605635,"v":480356.1661691514,"t":1728813600}
{"o":1021.0665605635,"h":1024.0172855475,"l":1015.9057127656,"c":1016.8158094567,"v":536414.3362895154,"t":1728817200}
{"o":1016.8158094567,"h":1024.3312647382,"l":1016.1053812185,"c":1022.3117763831,"v":572422.3047009967,"t":1728820800}
{"o":1022.3117763831,"h":1027.2689275754,"l":1021.2348796,"c":1021.2999520308,"v":527897.2422463663,"t":1728824400}
{"o":1021.2999520308,"h":1021.9875553775,"l":1004.707383959,"c":1008.8550824461,"v":595546.5927468495,"t":1728828000}
{"o":1008.8550824461,"h":1013.0962031446,"l":998.3344938521,"c":1008.3823664069,"v":692449.556829468,"t":1728831600}
{"o":1008.3823664069,"h":1014.1646778477,"l":1002.9503530215,"c":1012.7471891,"v":603969.4239858335,"t":1728835200}
{"o":1012.7471891,"h":1020.7549343358,"l":1002.9810449043,"c":1009.1641380756,"v":578336.5918796702,"t":1728838800}
{"o":1009.1641380756,"h":1011.8046858966,"l":1003.6151978845,"c":1008.4569266067,"v":584306.8922921509,"t":1728842400}
{"o":1008.4569266067,"h":1021.4808673366,"l":1005.6668512392,"c":1013.2115440384,"v":1240421.6724613004,"t":1728846000}
{"o":1013.2115440384,"h":1015.8363536281,"l":1001.8617943061,"c":1015.4840579813,"v":798645.9727073513,"t":1728849600}
{"o":1015.4840579813,"h":1026.8513935864,"l":1013.0446004176,"c":1025.9093096094,"v":588023.9806653779,"t":1728853200}
{"o":1025.9093096094,"h":1032.5399408026,"l":1022.2818368575,"c":1025.242193972,"v":621489.8146039948,"t":1728856800}
{"o":1025.242193972,"h":1025.5634959985,"l":1016.2337794312,"c":1024.8303220809,"v":509400.0065393914,"t":1728860400}
{"o":1024.8303220809,"h":1026.4915408107,"l":1018.4163871812,"c":1020.9624552687,"v":532911.6976478276,"t":1728864000}
{"o":1020.9624552687,"h":1029.1230266607,"l":1020.9362461434,"c":1025.3858063953,"v":675682.9315143636,"t":1728867600}
{"o":1025.3858063953,"h":1032.6122028515,"l":1020.6658698046,"c":1029.7967382172,"v":590979.0204677606,"t":1728871200}
{"o":1029.7967382172,"h":1061.1234626859,"l":1029.4168718673,"c":1057.8252348634,"v":846815.0939231472,"t":1728874800}
{"o":1057.8252348634,"h":1067.2426295729,"l":1047.5248703621,"c":1055.872739803,"v":863731.2100576884,"t":1728878400}
{"o":1055.872739803,"h":1058.1437614722,"l":1046.4546542607,"c":1050.5006362313,"v":545221.6724564621,"t":1728882000}
{"o":1050.5006362313,"h":1062.3044656553,"l":1047.2760755038,"c":1054.4229954809,"v":561877.8859761879,"t":1728885600}
{"o":1054.4229954809,"h":1061.8731271811,"l":1051.6188686712,"c":1061.2388102367,"v":643185.7049481443,"t":1728889200}
{"o":1061.2388102367,"h":1063.6129673883,"l":1054.7535847649,"c":1057.4858393181,"v":614424.4603360329,"t":1728892800}
{"o":1057.4858393181,"h":1065.6929965714,"l":1054.5711360149,"c":1061.1026317287,"v":638830.548267976,"t":1728896400}
{"o":1061.1026317287,"h":1067.9271524077,"l":1059.0558735483,"c":1062.1744743314,"v":606588.9528804821,"t":1728900000}
{"o":1062.1744743314,"h":1067.2638263978,"l":1058.9198746137,"c":1061.9205178947,"v":534086.0939311151,"t":1728903600}
{"o":1061.9205178947,"h":1070.6475210042,"l":1051.4754838486,"c":1062.5897499045,"v":546637.4741708017,"t":1728907200}
{"o":1062.5897499045,"h":1069.4908834114,"l":1058.6802407419,"c":1066.1670358027,"v":702867.1099203259,"t":1728910800}
{"o":1066.1670358027,"h":1082.0910163074,"l":1065.5883338917,"c":1075.3262753824,"v":1152188.106154629,"t":1728914400}
{"o":1075.3262753824,"h":1096.5705651635,"l":1075.1067087526,"c":1087.1576127466,"v":1257851.4861644325,"t":1728918000}
{"o":1087.1576127466,"h":1088.6402569405,"l":1072.9336977564,"c":1075.859679247,"v":961970.4367327673,"t":1728921600}
{"o":1075.859679247,"h":1082.6414914824,"l":1074.8396868753,"c":1079.4368380579,"v":811383.0594988172,"t":1728925200}
{"o":1079.4368380579,"h":1084.2991041935,"l":1077.4589807147,"c":1081.2790349266,"v":807110.0543999337,"t":1728928800}
{"o":1081.2790349266,"h":1085.5356618356,"l":1077.4540983696,"c":1079.8484102894,"v":792297.6331327326,"t":1728932400}
{"o":1079.8484102894,"h":1086.1386269257,"l":1078.0096769721,"c":1083.1995625243,"v":671073.3896020616,"t":1728936000}
{"o":1083.1995625243,"h":1087.3793538047,"l":1078.1880165309,"c":1080.6874623589,"v":634970.1338979645,"t":1728939600}
{"o":1080.6874623589,"h":1096.6290078463,"l":1080.0759494664,"c":1096.4553529659,"v":725231.8010518698,"t":1728943200}
{"o":1096.4553529659,"h":1096.5014163211,"l":1088.5286913162,"c":1092.9855319646,"v":618397.8410577497,"t":1728946800}
{"o":1092.9855319646,"h":1098.4351747209,"l":1088.0742847131,"c":1092.7332855167,"v":811841.1617498092,"t":1728950400}
{"o":1092.7332855167,"h":1097.6655411529,"l":1087.5890168159,"c":1091.0237570716,"v":658876.8680238886,"t":1728954000}
{"o":1091.0237570716,"h":1096.7750916827,"l":1088.3043258518,"c":1092.480755347,"v":573171.0856645474,"t":1728957600}
{"o":1092.480755347,"h":1093.173981371,"l":1076.6123913256,"c":1078.3622783215,"v":637266.797988468,"t":1728961200}
{"o":1078.3622783215,"h":1084.6186177687,"l":1075.3764493385,"c":1082.4215705272,"v":543463.9036077765,"t":1728964800}
{"o":1082.4215705272,"h":1082.8887818691,"l":1068.5737783753,"c":1070.6170945474,"v":583372.5258630454,"t":1728968400}
{"o":1070.6170945474,"h":1075.0237808629,"l":1066.3370493371,"c":1073.8396955364,"v":503553.162055425,"t":1728972000}
{"o":1073.8396955364,"h":1077.9746175835,"l":1073.2089960693,"c":1075.5439844617,"v":468209.1541396227,"t":1728975600}
{"o":1075.5439844617,"h":1078.9166483071,"l":1073.3072637998,"c":1074.3389867779,"v":452181.3097518315,"t":1728979200}
{"o":1074.3389867779,"h":1074.829054661,"l":1051.5372467322,"c":1070.8599230699,"v":438302.7244100706,"t":1728982800}
{"o":1070.8599230699,"h":1076.8603839292,"l":1068.7447324492,"c":1074.6882044853,"v":408359.9011349511,"t":1728986400}
{"o":1074.6882044853,"h":1075.1361988829,"l":1052.984653037,"c":1057.7430573766,"v":780059.7771272919,"t":1728990000}
{"o":1057.7430573766,"h":1068.1931226102,"l":1054.7836480871,"c":1065.1898353261,"v":699955.8877059245,"t":1728993600}
{"o":1065.1898353261,"h":1102.7641037499,"l":1061.5271477034,"c":1099.9373875911,"v":1031938.0110655903,"t":1728997200}
{"o":1099.9373875911,"h":1106.7496680168,"l":1051.2786646141,"c":1057.5293771703,"v":1885177.1027894898,"t":1729000800}
{"o":1057.5293771703,"h":1074.1299640023,"l":1041.8665893153,"c":1063.9871850597,"v":1442937.6859767104,"t":1729004400}
{"o":1063.9871850597,"h":1084.5047127562,"l":1062.1429463822,"c":1075.0943165126,"v":1051581.3587392394,"t":1729008000}
{"o":1075.0943165126,"h":1079.9172647561,"l":1068.5333691342,"c":1074.1996347089,"v":926672.1583801642,"t":1729011600}
{"o":1074.1996347089,"h":1085.2819334654,"l":1072.7627868347,"c":1075.9380498458,"v":740486.3217436428,"t":1729015200}
{"o":1075.9380498458,"h":1080.5846669433,"l":1067.1710501923,"c":1076.2903574369,"v":770736.3230912812,"t":1729018800}
{"o":1076.2903574369,"h":1077.586593044,"l":1057.0224364064,"c":1060.5886549074,"v":914224.5866926251,"t":1729022400}
{"o":1060.5886549074,"h":1065.6200011677,"l":1055.8878928092,"c":1065.6200011677,"v":718822.3855441117,"t":1729026000}
{"o":1065.6200011677,"h":1068.8348143071,"l":1061.190685696,"c":1062.0134956239,"v":548516.5108388254,"t":1729029600}
{"o":1062.0134956239,"h":1075.9397233177,"l":1051.5012743442,"c":1073.6522166764,"v":664873.2108951147,"t":1729033200}
{"o":1073.6522166764,"h":1075.7598968443,"l":1064.5643818362,"c":1067.4882278761,"v":684629.7523592839,"t":1729036800}
{"o":1067.4882278761,"h":1077.2446029654,"l":1061.7687646351,"c":1074.2260090576,"v":903032.6887298567,"t":1729040400}
{"o":1074.2260090576,"h":1083.2137590551,"l":1071.3959318812,"c":1072.1687188666,"v":802252.9435764701,"t":1729044000}
{"o":1072.1687188666,"h":1073.6677330781,"l":1066.9553606799,"c":1070.6496309351,"v":647916.4133416795,"t":1729047600}
{"o":1070.6496309351,"h":1073.9436052521,"l":1062.9581506472,"c":1068.7180888992,"v":672510.7202302971,"t":1729051200}
{"o":1068.7180888992,"h":1073.147804588,"l":1066.7752783609,"c":1070.5419138863,"v":549643.9800090755,"t":1729054800}
{"o":1070.5419138863,"h":1075.1505683624,"l":1064.1115254438,"c":1068.8235122147,"v":632105.5209238711,"t":1729058400}
{"o":1068.8235122147,"h":1069.2042396957,"l":1061.7444248404,"c":1066.0121830373,"v":679869.3877953214,"t":1729062000}
{"o":1066.0121830373,"h":1074.9559062707,"l":1064.5576596168,"c":1072.0575625177,"v":750995.300173262,"t":1729065600}
{"o":1072.0575625177,"h":1078.4446218061,"l":1071.4501262554,"c":1077.4572445721,"v":459745.1012026697,"t":1729069200}
{"o":1077.4572445721,"h":1085.021662712,"l":1075.442283338,"c":1081.4770684321,"v":614677.3094848017,"t":1729072800}
{"o":1081.4770684321,"h":1099.0571130061,"l":1077.7093159396,"c":1082.0715002727,"v":1550277.1261809033,"t":1729076400}
{"o":1082.0715002727,"h":1085.8094129289,"l":1071.7963949535,"c":1078.8977281311,"v":1287672.6359390633,"t":1729080000}
{"o":1078.8977281311,"h":1081.9624465195,"l":1067.7839171023,"c":1071.125901785,"v":845613.1506890221,"t":1729083600}
{"o":1071.125901785,"h":1088.7124697119,"l":1069.5669030185,"c":1076.8844924675,"v":954693.1304834697,"t":1729087200}
{"o":1076.8844924675,"h":1082.1781518825,"l":1069.2001777373,"c":1080.392278252,"v":958820.0518339624,"t":1729090800}
{"o":1080.392278252,"h":1082.2055500405,"l":1069.7052378797,"c":1077.6882452699,"v":984008.0090887352,"t":1729094400}
{"o":1077.6882452699,"h":1080.4675514295,"l":1073.7093536025,"c":1076.2793432887,"v":801502.0704425728,"t":1729098000}
{"o":1076.2793432887,"h":1077.4488692074,"l":1071.3921668572,"c":1071.8996599077,"v":810483.6091574207,"t":1729101600}
{"o":1071.8996599077,"h":1073.9100691872,"l":1069.3624153355,"c":1071.803273956,"v":803285.2349778613,"t":1729105200}
{"o":1071.803273956,"h":1077.2581990785,"l":1068.9717306758,"c":1071.647642746,"v":803383.7482775153,"t":1729108800}
{"o":1071.647642746,"h":1074.2114416537,"l":1066.2433790461,"c":1068.4664509649,"v":685184.156109895,"t":1729112400}
{"o":1068.4664509649,"h":1076.3461418467,"l":1068.1183315453,"c":1074.7754092878,"v":603877.001070176,"t":1729116000}
{"o":1074.7754092878,"h":1074.7754092878,"l":1069.2103539419,"c":1070.3799787439,"v":697659.2486058061,"t":1729119600}
{"o":1070.3799787439,"h":1079.8378187047,"l":1070.3799787439,"c":1075.0587905744,"v":758336.8164853234,"t":1729123200}
{"o":1075.0587905744,"h":1080.3639775002,"l":1061.5544106361,"c":1079.4147293163,"v":712938.7261768118,"t":1729126800}
{"o":1079.4147293163,"h":1080.6703685137,"l":1067.6606226316,"c":1067.7222475294,"v":844118.2840813725,"t":1729130400}
{"o":1067.7222475294,"h":1074.2943451747,"l":1066.5376184959,"c":1073.2402160233,"v":749540.4093629377,"t":1729134000}
{"o":1073.2402160233,"h":1074.258445573,"l":1062.4018483944,"c":1063.5243229342,"v":623684.8082199146,"t":1729137600}
{"o":1063.5243229342,"h":1066.1587229908,"l":1057.3269559217,"c":1059.7558434165,"v":591094.9657184668,"t":1729141200}
{"o":1059.7558434165,"h":1063.6930876691,"l":1056.6005872389,"c":1056.6109984167,"v":562181.9392454979,"t":1729144800}
{"o":1056.6109984167,"h":1059.3021918469,"l":1050.696955528,"c":1058.9629367699,"v":599370.2699824813,"t":1729148400}
{"o":1058.9629367699,"h":1063.4796986779,"l":1055.4722870194,"c":1063.1926033593,"v":558264.8745206908,"t":1729152000}
{"o":1063.1926033593,"h":1064.6944530191,"l":1059.9659918553,"c":1061.9517014484,"v":508162.6478709131,"t":1729155600}
{"o":1061.9517014484,"h":1063.730015523,"l":1050.2506968597,"c":1057.2676020373,"v":572953.3265021851,"t":1729159200}
{"o":1057.2676020373,"h":1058.5873411462,"l":1041.2111741924,"c":1049.5905461113,"v":607458.4556436469,"t":1729162800}
{"o":1049.5905461113,"h":1058.2376377777,"l":1047.9404137054,"c":1058.2376377777,"v":646533.1171653105,"t":1729166400}
{"o":1058.2376377777,"h":1063.3219659717,"l":1050.5071144266,"c":1055.2735041016,"v":814937.1918266515,"t":1729170000}
{"o":1055.2735041016,"h":1056.8082545151,"l":1040.8388778378,"c":1054.4250282822,"v":1017160.176356773,"t":1729173600}
{"o":1054.4250282822,"h":1062.0929486185,"l":1047.209005294,"c":1060.6251671174,"v":938168.3163024742,"t":1729177200}
{"o":1060.6251671174,"h":1060.8041631834,"l":1043.1645150506,"c":1049.8284280443,"v":818251.2952384807,"t":1729180800}
{"o":1049.8284280443,"h":1051.0244191942,"l":1035.6605789482,"c":1037.1164601795,"v":924757.2565756135,"t":1729184400}
{"o":1037.1164601795,"h":1037.5959439172,"l":1024.0198051871,"c":1030.5268448081,"v":941805.9017732732,"t":1729188000}
{"o":1030.5268448081,"h":1038.5172972474,"l":1029.1376047475,"c":1036.2824297692,"v":765772.8457484718,"t":1729191600}
{"o":1036.2824297692,"h":1043.9306096715,"l":1035.8544024631,"c":1038.0156133475,"v":716566.9633283977,"t":1729195200}
{"o":1038.0156133475,"h":1043.0892527371,"l":1038.0047695135,"c":1041.5232797811,"v":621956.5050657204,"t":1729198800}
{"o":1041.5232797811,"h":1047.3515291898,"l":1041.5232797811,"c":1047.3515291898,"v":561259.8941062391,"t":1729202400}
{"o":1047.3515291898,"h":1047.3515291898,"l":1042.0920169778,"c":1044.0334393772,"v":495426.5556840419,"t":1729206000}
{"o":1044.0334393772,"h":1045.8599493027,"l":1038.4075146592,"c":1039.3429092558,"v":597580.8467422948,"t":1729209600}
{"o":1039.3429092558,"h":1059.9149815727,"l":1038.0728552132,"c":1057.1972616125,"v":699719.3382975957,"t":1729213200}
{"o":1057.1972616125,"h":1063.5324651763,"l":1054.5816254411,"c":1062.7441031152,"v":700575.7817384717,"t":1729216800}
{"o":1062.7441031152,"h":1063.0741755004,"l":1052.8588543499,"c":1053.8657873903,"v":674293.7851894364,"t":1729220400}
{"o":1053.8657873903,"h":1059.7894986197,"l":1053.8536089882,"c":1057.7207105944,"v":587069.4345467519,"t":1729224000}
{"o":1057.7207105944,"h":1062.0706119643,"l":1055.9933905819,"c":1062.0073507886,"v":648009.0253060297,"t":1729227600}
{"o":1062.0073507886,"h":1068.6633674323,"l":1060.773899087,"c":1066.2307962695,"v":672084.4624099213,"t":1729231200}
{"o":1066.2307962695,"h":1070.0721224996,"l":1063.887511708,"c":1068.1055280482,"v":700310.2910156909,"t":1729234800}
{"o":1068.1055280482,"h":1070.8099392302,"l":1065.2420766515,"c":1066.4148778404,"v":553241.9154926102,"t":1729238400}
{"o":1066.4148778404,"h":1069.4212972366,"l":1063.1294615698,"c":1064.9833675235,"v":600625.9111586345,"t":1729242000}
{"o":1064.9833675235,"h":1068.2177740534,"l":1064.1519428682,"c":1066.2004136736,"v":510979.0802401484,"t":1729245600}
{"o":1066.2004136736,"h":1068.6545324873,"l":1060.3587616446,"c":1061.5713994187,"v":593787.0997741297,"t":1729249200}
{"o":1061.5713994187,"h":1063.7993850986,"l":1055.4371177486,"c":1057.4342955903,"v":666231.6994287109,"t":1729252800}
{"o":1057.4342955903,"h":1067.9038233254,"l":1056.345367898,"c":1067.0913891959,"v":744331.1954685056,"t":1729256400}
{"o":1067.0913891959,"h":1073.7870355057,"l":1061.8195709672,"c":1071.5401706906,"v":987808.5961814965,"t":1729260000}
{"o":1071.5401706906,"h":1079.7533146672,"l":1066.0500179457,"c":1074.0852544264,"v":865415.6978749475,"t":1729263600}
{"o":1074.0852544264,"h":1083.0254087706,"l":1066.430040476,"c":1080.8324527301,"v":858120.7066515289,"t":1729267200}
{"o":1080.8324527301,"h":1084.4022178497,"l":1078.0765393331,"c":1079.1692629541,"v":940714.3518806529,"t":1729270800}
{"o":1079.1692629541,"h":1087.2711923365,"l":1077.1868275187,"c":1083.5097766337,"v":835212.7108310943,"t":1729274400}
{"o":1083.5097766337,"h":1084.0518048715,"l":1072.2867765125,"c":1074.5184856007,"v":722512.7514841658,"t":1729278000}
{"o":1074.5184856007,"h":1075.4140528971,"l":1069.916477837,"c":1072.6580051356,"v":628960.0830808615,"t":1729281600}
{"o":1072.6580051356,"h":1074.0219774243,"l":1067.2595131869,"c":1071.2489417127,"v":604924.068017324,"t":1729285200}
{"o":1071.2489417127,"h":1071.4887151961,"l":1067.8778424281,"c":1070.9827086577,"v":525355.2660020307,"t":1729288800}
{"o":1070.9827086577,"h":1076.824170028,"l":1070.5204671471,"c":1075.4298867459,"v":471365.2430241579,"t":1729292400}
{"o":1075.4298867459,"h":1076.5414343722,"l":1071.4564048103,"c":1072.1469940144,"v":495062.8381884369,"t":1729296000}
{"o":1072.1469940144,"h":1075.7785870063,"l":1071.22667165,"c":1071.22667165,"v":597928.5492640649,"t":1729299600}
{"o":1071.22667165,"h":1075.9431758801,"l":1069.9126202103,"c":1075.8713379389,"v":585197.6639566846,"t":1729303200}
{"o":1075.8713379389,"h":1082.6617131578,"l":1072.3151555413,"c":1072.4308059008,"v":598478.6522792967,"t":1729306800}
{"o":1072.4308059008,"h":1076.1517162203,"l":1069.865409079,"c":1069.9161011723,"v":574975.2967982945,"t":1729310400}
{"o":1069.9161011723,"h":1075.6447107966,"l":1069.9050671627,"c":1075.20541171,"v":501289.1056131054,"t":1729314000}
{"o":1075.20541171,"h":1076.5400367948,"l":1072.3435608039,"c":1072.8411273462,"v":479878.1202903892,"t":1729317600}
{"o":1072.8411273462,"h":1073.5463041121,"l":1069.6487828557,"c":1072.694872445,"v":546187.7435586366,"t":1729321200}
{"o":1072.694872445,"h":1075.5837284542,"l":1072.6776927616,"c":1074.1156874819,"v":681537.7312160106,"t":1729324800}
{"o":1074.1156874819,"h":1075.3972808136,"l":1072.7608331039,"c":1074.9771176724,"v":664874.5765386939,"t":1729328400}
{"o":1074.9771176724,"h":1075.9704811253,"l":1070.4707354008,"c":1071.9661349806,"v":682707.427095423,"t":1729332000}
{"o":1071.9661349806,"h":1074.2456087927,"l":1066.6262642008,"c":1068.0383617447,"v":919588.2242329096,"t":1729335600}
{"o":1068.0383617447,"h":1074.5390186416,"l":1067.4334592061,"c":1073.1899360723,"v":857371.841244389,"t":1729339200}
{"o":1073.1899360723,"h":1075.4942467526,"l":1070.4741743482,"c":1074.0828928598,"v":830034.134895613,"t":1729342800}
{"o":1074.0828928598,"h":1089.5786822943,"l":1073.89938292,"c":1089.3222546041,"v":1278636.0380422571,"t":1729346400}
{"o":1089.3222546041,"h":1093.2456676725,"l":1079.2699857963,"c":1086.3969901447,"v":1252614.3392345083,"t":1729350000}
{"o":1086.3969901447,"h":1089.3210640283,"l":1054.850100444,"c":1083.1912951292,"v":1399890.7405128316,"t":1729353600}
{"o":1083.1912951292,"h":1085.3540955537,"l":1073.983290426,"c":1080.1523567529,"v":844946.5503987679,"t":1729357200}
{"o":1080.1523567529,"h":1085.1468374206,"l":1076.6768088372,"c":1081.7219566366,"v":1075304.8276231447,"t":1729360800}
{"o":1081.7219566366,"h":1088.6978736125,"l":1081.1760777087,"c":1084.9227058428,"v":949273.4254242739,"t":1729364400}
{"o":1084.9227058428,"h":1088.7698153237,"l":1083.6285155356,"c":1088.2251773042,"v":721510.335596004,"t":1729368000}
{"o":1088.2251773042,"h":1095.5717048638,"l":1087.7474906332,"c":1089.7275970256,"v":721177.3370541617,"t":1729371600}
{"o":1089.7275970256,"h":1103.1022707153,"l":1088.9189643923,"c":1102.5435476471,"v":694738.7567626061,"t":1729375200}
{"o":1102.5435476471,"h":1109.0668176013,"l":1095.6291630526,"c":1108.685010784,"v":750073.050492011,"t":1729378800}
{"o":1108.685010784,"h":1114.3366998302,"l":1101.3443515924,"c":1101.8213930382,"v":770591.6066652251,"t":1729382400}
{"o":1101.8213930382,"h":1106.069616615,"l":1093.7579808815,"c":1101.5435535395,"v":739833.5067279942,"t":1729386000}
{"o":1101.5435535395,"h":1105.7144199323,"l":1098.8202129409,"c":1100.5286887418,"v":585615.7632393028,"t":1729389600}
{"o":1100.5286887418,"h":1104.0421021992,"l":1097.5876657944,"c":1103.7626426092,"v":558970.9250128941,"t":1729393200}
{"o":1103.7626426092,"h":1110.2111158119,"l":1101.1076390697,"c":1106.8650503783,"v":553073.7537982706,"t":1729396800}
{"o":1106.8650503783,"h":1114.9947628548,"l":1100.8136943029,"c":1105.8370476155,"v":586084.3918608228,"t":1729400400}
{"o":1105.8370476155,"h":1106.2439090621,"l":1100.5427145634,"c":1104.9917701129,"v":525340.5132502143,"t":1729404000}
{"o":1104.9917701129,"h":1106.6187790177,"l":1101.239245779,"c":1102.0566849983,"v":500506.3821856235,"t":1729407600}
{"o":1102.0566849983,"h":1105.688717397,"l":1099.1926367526,"c":1101.9529646784,"v":583789.618200062,"t":1729411200}
{"o":1101.9529646784,"h":1106.5174910032,"l":1099.9633168452,"c":1104.5163698312,"v":445613.2633214548,"t":1729414800}
{"o":1104.5163698312,"h":1106.3140091339,"l":1100.7404434798,"c":1101.9523514972,"v":516724.5486199924,"t":1729418400}
{"o":1101.9523514972,"h":1105.7520485885,"l":1101.7927947625,"c":1104.8786981255,"v":671715.3664532085,"t":1729422000}
{"o":1104.8786981255,"h":1105.5589405936,"l":1098.5156606794,"c":1098.8414995376,"v":709140.5351583241,"t":1729425600}
{"o":1098.8414995376,"h":1101.7527591925,"l":1093.6644828555,"c":1097.2719967934,"v":797236.860597362,"t":1729429200}
{"o":1097.2719967934,"h":1120.4487387475,"l":1097.1754338226,"c":1115.8887856129,"v":1000339.6182865888,"t":1729432800}
{"o":1115.8887856129,"h":1117.0556073402,"l":1102.7460504175,"c":1110.3934715406,"v":799888.197446215,"t":1729436400}
{"o":1110.3934715406,"h":1112.5896044891,"l":1105.6109909814,"c":1109.1841884008,"v":771367.6734365614,"t":1729440000}
{"o":1109.1841884008,"h":1114.7861027798,"l":1105.0686171387,"c":1111.8802519933,"v":736654.7883229209,"t":1729443600}
{"o":1111.8802519933,"h":1118.9848348305,"l":1110.5860893307,"c":1113.2791093432,"v":717804.0694362919,"t":1729447200}
{"o":1113.2791093432,"h":1116.9165069295,"l":1107.0805826527,"c":1111.3834815532,"v":657561.8601927825,"t":1729450800}
{"o":1111.3834815532,"h":1132.5732148993,"l":1106.885680648,"c":1128.7715626052,"v":706149.5132367144,"t":1729454400}
{"o":1128.7715626052,"h":1136.9843212911,"l":1127.2332661733,"c":1135.9963262081,"v":788344.7600762177,"t":1729458000}
{"o":1135.9963262081,"h":1161.9717599821,"l":1131.5324517681,"c":1156.7253581087,"v":1073867.1890963006,"t":1729461600}
{"o":1156.7253581087,"h":1167.1587758877,"l":1144.6908671787,"c":1161.2513166368,"v":1010410.589060955,"t":1729465200}
{"o":1161.2513166368,"h":1182.0668270826,"l":1124.1978591189,"c":1170.7222280621,"v":1146754.8073145594,"t":1729468800}
{"o":1170.7222280621,"h":1182.0236982203,"l":1165.2144447422,"c":1178.0427217004,"v":986163.0989955154,"t":1729472400}
{"o":1178.0427217004,"h":1183.6170846293,"l":1163.6929185994,"c":1169.0601369442,"v":1046834.5575854527,"t":1729476000}
{"o":1169.0601369442,"h":1178.0312519398,"l":1162.7824730847,"c":1176.2779408366,"v":1438534.5173488522,"t":1729479600}
{"o":1176.2779408366,"h":1186.6756447145,"l":1161.0730363639,"c":1183.242421318,"v":962467.0475721916,"t":1729483200}
{"o":1183.242421318,"h":1191.9246888263,"l":1173.5063079063,"c":1176.8068345526,"v":891002.324743767,"t":1729486800}
{"o":1176.8068345526,"h":1187.4124470739,"l":1170.4575815645,"c":1173.3532830383,"v":894925.9228447236,"t":1729490400}
{"o":1173.3532830383,"h":1179.167670815,"l":1168.4586987656,"c":1170.0408104064,"v":813039.07092044,"t":1729494000}
{"o":1170.0408104064,"h":1177.219726523,"l":1150.1391257643,"c":1154.3170728209,"v":1126880.527188964,"t":1729497600}
{"o":1154.3170728209,"h":1160.6527674091,"l":1130.8350667725,"c":1155.7655254619,"v":965540.7870533649,"t":1729501200}
{"o":1155.7655254619,"h":1161.6585202182,"l":1147.9577222485,"c":1152.1453925382,"v":726913.556510599,"t":1729504800}
{"o":1152.1453925382,"h":1163.8241869056,"l":1133.142851748,"c":1153.7555255383,"v":705586.6161703295,"t":1729508400}
{"o":1153.7555255383,"h":1158.8059185799,"l":1146.9820840628,"c":1149.1837125846,"v":696523.3976496306,"t":1729512000}
{"o":1149.1837125846,"h":1152.4597049716,"l":1120.6221504152,"c":1128.2353691799,"v":1129020.2834600031,"t":1729515600}
{"o":1128.2353691799,"h":1143.7049214316,"l":1096.8122771262,"c":1139.4847073012,"v":983719.7049665111,"t":1729519200}
{"o":1139.4847073012,"h":1146.6176571451,"l":1131.3463888879,"c":1146.6176571451,"v":829202.4270222377,"t":1729522800}
{"o":1146.6176571451,"h":1146.8812097729,"l":1131.4883256012,"c":1142.0871217609,"v":937298.1232372626,"t":1729526400}
{"o":1142.0871217609,"h":1152.210621613,"l":1140.9325166094,"c":1149.546963919,"v":1043503.5346612601,"t":1729530000}
{"o":1149.546963919,"h":1152.5405033101,"l":1143.6612557777,"c":1149.6657650386,"v":982794.1937437351,"t":1729533600}
{"o":1149.6657650386,"h":1166.1635746347,"l":1149.5387925057,"c":1164.1705428199,"v":992974.8315946161,"t":1729537200}
{"o":1164.1705428199,"h":1164.3233046308,"l":1152.5666200161,"c":1154.9682290988,"v":780167.931460223,"t":1729540800}
{"o":1154.9682290988,"h":1166.5159411189,"l":1154.9462099691,"c":1162.1703070019,"v":963499.9950953027,"t":1729544400}
{"o":1162.1703070019,"h":1166.5644288251,"l":1158.0691270906,"c":1164.5595250824,"v":751328.0924705273,"t":1729548000}
{"o":1164.5595250824,"h":1164.5595250824,"l":1144.1783479177,"c":1153.2000081431,"v":756704.9829560759,"t":1729551600}
{"o":1153.2000081431,"h":1155.3327015265,"l":1114.7617499875,"c":1147.2406028075,"v":997995.957334864,"t":1729555200}
{"o":1147.2406028075,"h":1161.016627776,"l":1137.5507927477,"c":1158.5407798584,"v":815570.331666428,"t":1729558800}
{"o":1158.5407798584,"h":1164.4777694247,"l":1151.2145586034,"c":1151.4983978994,"v":848169.5021576401,"t":1729562400}
{"o":1151.4983978994,"h":1155.3744474335,"l":1139.7103914246,"c":1154.3175497805,"v":880126.6241830852,"t":1729566000}
{"o":1154.3175497805,"h":1168.4410888236,"l":1152.6435379694,"c":1160.5284585482,"v":881430.9109251716,"t":1729569600}
{"o":1160.5284585482,"h":1179.677342679,"l":1158.885488073,"c":1168.7382294378,"v":838680.6441296515,"t":1729573200}
{"o":1168.7382294378,"h":1174.3826496051,"l":1166.3318525188,"c":1167.2811962536,"v":763400.4484467702,"t":1729576800}
{"o":1167.2811962536,"h":1169.2404508515,"l":1157.8320449277,"c":1159.0628817888,"v":841407.1243221503,"t":1729580400}
{"o":1159.0628817888,"h":1159.7950016608,"l":1137.6326572516,"c":1149.0217524963,"v":897627.07475028,"t":1729584000}
{"o":1149.0217524963,"h":1149.9827261325,"l":1134.7965946885,"c":1144.1854254621,"v":862128.294694597,"t":1729587600}
{"o":1144.1854254621,"h":1155.4836140346,"l":1138.5468353832,"c":1154.1787310477,"v":721737.9938859025,"t":1729591200}
{"o":1154.1787310477,"h":1172.9613066387,"l":1153.2343661989,"c":1164.3299495778,"v":783926.9399876712,"t":1729594800}
{"o":1164.3299495778,"h":1174.6611124778,"l":1149.0693815526,"c":1152.6833205417,"v":917264.9495038571,"t":1729598400}
{"o":1152.6833205417,"h":1159.1506506612,"l":1142.7508976312,"c":1152.0907747914,"v":912543.8485269181,"t":1729602000}
{"o":1152.0907747914,"h":1188.2115232511,"l":1148.8254090351,"c":1179.676909207,"v":1160764.8104019496,"t":1729605600}
{"o":1179.676909207,"h":1186.3657206326,"l":1151.5877947895,"c":1163.8459567606,"v":1140119.8867557684,"t":1729609200}
{"o":1163.8459567606,"h":1166.5834144581,"l":1145.4383383247,"c":1152.1978248184,"v":939495.2683996807,"t":1729612800}
{"o":1152.1978248184,"h":1171.1275942065,"l":1139.7102821798,"c":1159.6456388769,"v":893685.8536852075,"t":1729616400}
{"o":1159.6456388769,"h":1179.6401922523,"l":1152.287634575,"c":1165.1378578559,"v":899063.8195901397,"t":1729620000}
{"o":1165.1378578559,"h":1172.9016819335,"l":1161.160656805,"c":1168.7990295625,"v":842268.7093856756,"t":1729623600}
{"o":1168.7990295625,"h":1171.2378308866,"l":1163.8446906998,"c":1167.0038836155,"v":802636.3685571972,"t":1729627200}
{"o":1167.0038836155,"h":1167.8420911366,"l":1158.8205959158,"c":1162.190845164,"v":745204.6337976187,"t":1729630800}
{"o":1162.190845164,"h":1173.5745859856,"l":1160.745301116,"c":1172.0005337008,"v":687269.1229945858,"t":1729634400}
{"o":1172.0005337008,"h":1173.4645122883,"l":1147.9218324359,"c":1162.6277002826,"v":684035.0020608279,"t":1729638000}
{"o":1162.6277002826,"h":1164.8190558955,"l":1149.979547563,"c":1152.4291063666,"v":663634.6052173255,"t":1729641600}
{"o":1152.4291063666,"h":1161.6968962988,"l":1152.0347301785,"c":1160.7154978788,"v":667767.5434957354,"t":1729645200}
{"o":1160.7154978788,"h":1161.9306155912,"l":1150.6065582728,"c":1151.7944182144,"v":758615.4622269486,"t":1729648800}
{"o":1151.7944182144,"h":1154.545097161,"l":1141.443780263,"c":1147.7768327755,"v":804218.3018414665,"t":1729652400}
{"o":1147.7768327755,"h":1152.5099697842,"l":1144.3198187594,"c":1150.6829956514,"v":695887.0836628006,"t":1729656000}
{"o":1150.6829956514,"h":1154.1766913564,"l":1139.6992853776,"c":1144.2102461875,"v":716831.965329517,"t":1729659600}
{"o":1144.2102461875,"h":1154.245241807,"l":1143.0556696207,"c":1145.7863105842,"v":646043.1463138619,"t":1729663200}
{"o":1145.7863105842,"h":1149.3491418547,"l":1142.1486689427,"c":1149.3491418547,"v":711827.5280193497,"t":1729666800}
{"o":1149.3491418547,"h":1153.9550890965,"l":1141.1740067927,"c":1143.5385417866,"v":1076073.6730953001,"t":1729670400}
{"o":1143.5385417866,"h":1151.653438137,"l":1138.5579335891,"c":1149.0897665614,"v":949339.1727110035,"t":1729674000}
{"o":1149.0897665614,"h":1156.6837235492,"l":1147.8028530158,"c":1149.1345697251,"v":876594.0110694662,"t":1729677600}
{"o":1149.1345697251,"h":1157.5862519585,"l":1147.8471121226,"c":1153.9438097461,"v":838721.7046299699,"t":1729681200}
{"o":1153.9438097461,"h":1158.828252353,"l":1144.3473563175,"c":1154.6342760583,"v":1110968.2720678737,"t":1729684800}
{"o":1154.6342760583,"h":1176.549494832,"l":1152.5055973877,"c":1172.4558609782,"v":1175916.0661182757,"t":1729688400}
{"o":1172.4558609782,"h":1173.9682726531,"l":1160.1015692032,"c":1164.0025071858,"v":1365998.241025364,"t":1729692000}
{"o":1164.0025071858,"h":1169.2185084882,"l":1146.8308367455,"c":1165.4562464189,"v":1645382.5201766142,"t":1729695600}
{"o":1165.4562464189,"h":1168.9439493552,"l":1146.4213901136,"c":1148.1992994497,"v":1279611.2815534093,"t":1729699200}
{"o":1148.1992994497,"h":1160.0102845068,"l":1146.923218059,"c":1152.551620612,"v":1409557.5298950879,"t":1729702800}
{"o":1152.551620612,"h":1179.0031345623,"l":1132.3839353569,"c":1176.4299738889,"v":1407107.6827178842,"t":1729706400}
{"o":1176.4299738889,"h":1203.8970159774,"l":1170.26768707,"c":1199.1483106473,"v":1265961.4757149178,"t":1729710000}
{"o":1199.1483106473,"h":1219.4407481806,"l":1191.4060716597,"c":1203.4592580422,"v":1155722.0149184132,"t":1729713600}
{"o":1203.4592580422,"h":1208.7789245895,"l":1179.8432380467,"c":1185.6046808552,"v":1125245.0302906053,"t":1729717200}
{"o":1185.6046808552,"h":1195.3455046032,"l":1138.7463212059,"c":1185.2768953756,"v":1061649.2305025097,"t":1729720800}
{"o":1185.2768953756,"h":1193.2803717365,"l":1182.5229669931,"c":1184.6404922763,"v":898445.4243376398,"t":1729724400}
{"o":1184.6404922763,"h":1200.8659667443,"l":1138.5797522023,"c":1198.5303279214,"v":972981.8718487415,"t":1729728000}
{"o":1198.5303279214,"h":1210.5411653898,"l":1190.5102538216,"c":1199.0944426169,"v":981996.6190900686,"t":1729731600}
{"o":1199.0944426169,"h":1223.9022668986,"l":1193.9901229679,"c":1210.0435950496,"v":1172341.2020616513,"t":1729735200}
{"o":1210.0435950496,"h":1214.9915020049,"l":1200.9763947114,"c":1207.6528702629,"v":1213879.2762565282,"t":1729738800}
{"o":1207.6528702629,"h":1215.3035784305,"l":1202.5425584709,"c":1203.1983879481,"v":1005709.671671199,"t":1729742400}
{"o":1203.1983879481,"h":1209.3599212681,"l":1194.2088732544,"c":1200.6893592506,"v":786586.5739387315,"t":1729746000}
{"o":1200.6893592506,"h":1207.8302953992,"l":1196.651260789,"c":1202.4476025486,"v":914362.0170577454,"t":1729749600}
{"o":1202.4476025486,"h":1210.0150971571,"l":1199.0526976428,"c":1203.2267422679,"v":919301.2497037681,"t":1729753200}
{"o":1203.2267422679,"h":1211.2409385793,"l":1192.682248434,"c":1193.3326747277,"v":960956.5615373837,"t":1729756800}
{"o":1193.3326747277,"h":1199.045000011,"l":1181.0248812668,"c":1190.6699308386,"v":1026577.5198315701,"t":1729760400}
{"o":1190.6699308386,"h":1201.7690950108,"l":1186.1314369277,"c":1199.3447318287,"v":830976.5282699867,"t":1729764000}
{"o":1199.3447318287,"h":1207.3328457025,"l":1195.6368524301,"c":1206.0319226434,"v":979709.1842180337,"t":1729767600}
{"o":1206.0319226434,"h":1221.0461983305,"l":1203.7862941173,"c":1209.9691199528,"v":1016618.9706127618,"t":1729771200}
{"o":1209.9691199528,"h":1230.0725851652,"l":1207.1803495944,"c":1219.1879875154,"v":1185308.1463074493,"t":1729774800}
{"o":1219.1879875154,"h":1227.9372395627,"l":1209.7070130191,"c":1218.5591753634,"v":1155837.1211475395,"t":1729778400}
{"o":1218.5591753634,"h":1236.9065741319,"l":1210.5626114983,"c":1216.8544370689,"v":1174051.4736993185,"t":1729782000}
{"o":1216.8544370689,"h":1239.2310673761,"l":1211.1142127684,"c":1225.9307613151,"v":984417.7603919765,"t":1729785600}
{"o":1225.9307613151,"h":1229.2377171381,"l":1156.8493955349,"c":1216.5597766458,"v":990110.2600756603,"t":1729789200}
{"o":1216.5597766458,"h":1225.0160721279,"l":1212.3298986177,"c":1222.5361898603,"v":972569.9557032433,"t":1729792800}
{"o":1222.5361898603,"h":1232.2339445675,"l":1218.952206843,"c":1230.5720896388,"v":1023060.3704595808,"t":1729796400}
{"o":1230.5720896388,"h":1241.8043150101,"l":1213.9893262903,"c":1230.4252846391,"v":1040729.6440123298,"t":1729800000}
{"o":1230.4252846391,"h":1239.602002267,"l":1225.2666348971,"c":1234.5858417352,"v":1071637.5357724649,"t":1729803600}
{"o":1234.5858417352,"h":1245.2377278403,"l":1232.0863694086,"c":1240.1538831486,"v":1243516.9448032521,"t":1729807200}
{"o":1240.1538831486,"h":1243.4425940564,"l":1214.7223236797,"c":1227.1366255225,"v":1048712.1011818976,"t":1729810800}
{"o":1227.1366255225,"h":1233.4413760651,"l":1222.1315105786,"c":1225.965676626,"v":1029351.7477716617,"t":1729814400}
{"o":1225.965676626,"h":1228.7939322957,"l":1214.833030029,"c":1219.459973954,"v":924785.5125836945,"t":1729818000}
{"o":1219.459973954,"h":1224.8396719521,"l":1214.8761317414,"c":1218.9646578826,"v":767641.3532984271,"t":1729821600}
{"o":1218.9646578826,"h":1223.7111336979,"l":1203.9535863533,"c":1211.5283842983,"v":893955.024212484,"t":1729825200}
{"o":1211.5283842983,"h":1214.2806089281,"l":1198.9132637808,"c":1201.0813874724,"v":765193.8882627669,"t":1729828800}
{"o":1201.0813874724,"h":1207.7237544885,"l":1195.8254325744,"c":1205.6493923963,"v":657190.8262329516,"t":1729832400}
{"o":1205.6493923963,"h":1210.2004858707,"l":1202.4121714106,"c":1204.427860726,"v":845832.7546748252,"t":1729836000}
{"o":1204.427860726,"h":1206.3805494594,"l":1188.9604147254,"c":1192.4446531851,"v":799233.3191766277,"t":1729839600}
{"o":1192.4446531851,"h":1198.9287192659,"l":1185.0338746389,"c":1195.6114060211,"v":1199713.7811721689,"t":1729843200}
{"o":1195.6114060211,"h":1202.1057876915,"l":1184.6310954757,"c":1200.985104499,"v":895213.0223364293,"t":1729846800}
{"o":1200.985104499,"h":1205.9164810249,"l":1195.4743242172,"c":1203.5138651209,"v":921322.2986715981,"t":1729850400}
{"o":1203.5138651209,"h":1207.9715333053,"l":1201.160536721,"c":1204.9237368612,"v":706583.7801687167,"t":1729854000}
{"o":1204.9237368612,"h":1210.5610665381,"l":1201.6403003575,"c":1203.551329726,"v":770922.0529267016,"t":1729857600}
{"o":1203.551329726,"h":1216.1922084885,"l":1199.2034088968,"c":1214.9678558089,"v":917035.6563672549,"t":1729861200}
{"o":1214.9678558089,"h":1231.6322772612,"l":1209.9463676595,"c":1219.0917765672,"v":1103049.4639827937,"t":1729864800}
{"o":1219.0917765672,"h":1227.4336014734,"l":1180.0828242152,"c":1196.3877576047,"v":1197218.3063822044,"t":1729868400}
{"o":1196.3877576047,"h":1205.778204912,"l":1182.2705180395,"c":1193.3605167287,"v":1318634.1990723202,"t":1729872000}
{"o":1193.3605167287,"h":1199.5198858781,"l":1154.1335124206,"c":1164.5542906248,"v":1359302.9497102089,"t":1729875600}
{"o":1164.5542906248,"h":1189.8072310827,"l":1142.9612393267,"c":1174.1429551458,"v":1922036.8263842787,"t":1729879200}
{"o":1174.1429551458,"h":1178.7101827336,"l":1149.588239885,"c":1164.1567736706,"v":1286853.1962966786,"t":1729882800}
{"o":1164.1567736706,"h":1169.8286898651,"l":1144.3503387923,"c":1157.57943539,"v":990976.3492883884,"t":1729886400}
{"o":1157.57943539,"h":1169.1014870861,"l":1154.1431860023,"c":1165.3927825306,"v":898517.4935410687,"t":1729890000}
{"o":1165.3927825306,"h":1169.9020387103,"l":1133.5956838803,"c":1135.018962175,"v":860192.2272475981,"t":1729893600}
{"o":1135.018962175,"h":1145.7350976822,"l":1104.2669901081,"c":1142.6188268962,"v":1931919.3540147038,"t":1729897200}
{"o":1142.6188268962,"h":1149.6761875035,"l":1135.0942745654,"c":1142.4304906569,"v":1190016.8227107648,"t":1729900800}
{"o":1142.4304906569,"h":1145.5057411458,"l":1131.7397732794,"c":1131.7397732794,"v":762283.2370345498,"t":1729904400}
{"o":1131.7397732794,"h":1149.653183878,"l":1125.826128288,"c":1142.0800003413,"v":778504.7446962447,"t":1729908000}
{"o":1142.0800003413,"h":1149.6878449004,"l":1137.4168797938,"c":1147.8619084151,"v":644948.1947208565,"t":1729911600}
{"o":1147.8619084151,"h":1154.853302039,"l":1145.6562082046,"c":1154.4445443145,"v":655633.4131556661,"t":1729915200}
{"o":1154.4445443145,"h":1165.3927808888,"l":1152.0691731957,"c":1156.5255707418,"v":634399.3319265189,"t":1729918800}
{"o":1156.5255707418,"h":1168.6021726421,"l":1153.5622536193,"c":1167.6408627685,"v":777250.1209005656,"t":1729922400}
{"o":1167.6408627685,"h":1172.7148468684,"l":1156.0165448934,"c":1160.5551894422,"v":778042.5193555183,"t":1729926000}
{"o":1160.5551894422,"h":1169.6230547782,"l":1159.6207242052,"c":1167.4192114461,"v":707254.6709929829,"t":1729929600}
{"o":1167.4192114461,"h":1175.4524936543,"l":1165.3891574032,"c":1172.2320321791,"v":746396.5491985306,"t":1729933200}
{"o":1172.2320321791,"h":1180.6783589483,"l":1161.3467693169,"c":1173.4870172107,"v":869174.0267647388,"t":1729936800}
{"o":1173.4870172107,"h":1181.5287730903,"l":1166.6300800842,"c":1169.3280997117,"v":749898.4339629196,"t":1729940400}
{"o":1169.3280997117,"h":1175.8188623977,"l":1166.6134608591,"c":1171.6204382242,"v":697360.1922490905,"t":1729944000}
{"o":1171.6204382242,"h":1173.438949001,"l":1161.1676984162,"c":1164.9788460364,"v":697850.5394269702,"t":1729947600}
{"o":1164.9788460364,"h":1168.7528356353,"l":1159.6224005741,"c":1162.5023371367,"v":945199.2549022866,"t":1729951200}
{"o":1162.5023371367,"h":1176.6967812312,"l":1159.7310518361,"c":1168.8540233294,"v":855239.33617892,"t":1729954800}
{"o":1168.8540233294,"h":1176.7111797553,"l":1165.8358486434,"c":1173.0589142653,"v":695358.7633288716,"t":1729958400}
{"o":1173.0589142653,"h":1179.9870152856,"l":1166.6046723228,"c":1178.9436934491,"v":737420.569063688,"t":1729962000}
{"o":1178.9436934491,"h":1180.9825919515,"l":1173.3487559013,"c":1177.4186962431,"v":793037.4100874368,"t":1729965600}
{"o":1177.4186962431,"h":1193.8378783486,"l":1177.4186962431,"c":1188.8819519307,"v":753419.664526645,"t":1729969200}
{"o":1188.8819519307,"h":1199.8534097443,"l":1188.0417052296,"c":1195.9110587793,"v":751010.4384230352,"t":1729972800}
{"o":1195.9110587793,"h":1200.9670224341,"l":1185.4344589513,"c":1187.5577304438,"v":747258.5306184163,"t":1729976400}
{"o":1187.5577304438,"h":1192.8063968966,"l":1184.3072514874,"c":1188.0467709128,"v":629012.3393754916,"t":1729980000}
{"o":1188.0467709128,"h":1189.2326938468,"l":1181.9192535247,"c":1184.2204195884,"v":522581.4941951139,"t":1729983600}
{"o":1184.2204195884,"h":1186.9142769726,"l":1175.6176497139,"c":1182.8702901497,"v":641657.9970088608,"t":1729987200}
{"o":1182.8702901497,"h":1200.7333870006,"l":1179.7855677345,"c":1195.1213220166,"v":725266.7169969608,"t":1729990800}
{"o":1195.1213220166,"h":1201.1372564006,"l":1186.8161189149,"c":1189.1120721124,"v":712985.437450798,"t":1729994400}
{"o":1189.1120721124,"h":1195.0353972437,"l":1183.1904942738,"c":1192.6235708169,"v":611866.4423676205,"t":1729998000}
{"o":1192.6235708169,"h":1196.9037510938,"l":1189.726461579,"c":1195.5528683263,"v":556814.9129650713,"t":1730001600}
{"o":1195.5528683263,"h":1199.8833313408,"l":1192.0245352637,"c":1196.1296674514,"v":517210.1731946305,"t":1730005200}
{"o":1196.1296674514,"h":1201.8243002872,"l":1193.458561484,"c":1201.7002696876,"v":550015.6793671983,"t":1730008800}
{"o":1201.7002696876,"h":1213.2833206478,"l":1197.1878483099,"c":1200.9270319487,"v":557222.0871358482,"t":1730012400}
{"o":1200.9270319487,"h":1216.7019838598,"l":1200.0302416766,"c":1215.1908612262,"v":654596.473602439,"t":1730016000}
{"o":1215.1908612262,"h":1216.4896065534,"l":1204.1972609417,"c":1210.519695075,"v":737845.4440744891,"t":1730019600}
{"o":1210.519695075,"h":1211.2937459728,"l":1202.911975668,"c":1204.1175818714,"v":675888.3407187782,"t":1730023200}
{"o":1204.1175818714,"h":1212.9692966294,"l":1202.4574057339,"c":1206.6795475457,"v":641067.8749325959,"t":1730026800}
{"o":1206.6795475457,"h":1225.4440596164,"l":1206.5082101797,"c":1218.5131411972,"v":907169.9090112147,"t":1730030400}
{"o":1218.5131411972,"h":1225.4643071431,"l":1213.7378022204,"c":1220.1046534927,"v":894324.7038993991,"t":1730034000}
{"o":1220.1046534927,"h":1227.6744253664,"l":1217.8963430037,"c":1222.7465452945,"v":898651.0531645096,"t":1730037600}
{"o":1222.7465452945,"h":1231.5487138347,"l":1217.5202137962,"c":1219.4094053765,"v":820709.7473575651,"t":1730041200}
{"o":1219.4094053765,"h":1225.2172217863,"l":1209.8649653097,"c":1224.9040803977,"v":787730.6355266077,"t":1730044800}
{"o":1224.9040803977,"h":1238.8932346452,"l":1220.7706857783,"c":1221.1502307634,"v":814662.177832535,"t":1730048400}
{"o":1221.1502307634,"h":1229.5433304919,"l":1218.3095483882,"c":1218.9512403821,"v":756662.5766391328,"t":1730052000}
{"o":1218.9512403821,"h":1229.3720734099,"l":1215.2409878305,"c":1228.3416709734,"v":842010.5444966805,"t":1730055600}
{"o":1228.3416709734,"h":1234.0669401993,"l":1224.1874928825,"c":1226.1579223363,"v":809374.5619634945,"t":1730059200}
{"o":1226.1579223363,"h":1234.3142415056,"l":1224.044779281,"c":1227.6700468906,"v":887239.4766081653,"t":1730062800}
{"o":1227.6700468906,"h":1235.3074831077,"l":1227.6700468906,"c":1232.1911467898,"v":818859.8733198716,"t":1730066400}
{"o":1232.1911467898,"h":1235.7739850129,"l":1224.5468925258,"c":1224.7953840088,"v":726918.0703852964,"t":1730070000}
{"o":1224.7953840088,"h":1228.3250723435,"l":1218.3574076307,"c":1220.3275106573,"v":673068.7455611962,"t":1730073600}
{"o":1220.3275106573,"h":1223.9471916096,"l":1205.9951948071,"c":1218.1287202277,"v":574704.0630374313,"t":1730077200}
{"o":1218.1287202277,"h":1220.8379350075,"l":1211.8422322109,"c":1214.1115886284,"v":685615.1424315808,"t":1730080800}
{"o":1214.1115886284,"h":1225.0903664206,"l":1213.2308155977,"c":1218.2501122098,"v":740743.7953576297,"t":1730084400}
{"o":1218.2501122098,"h":1218.62352068,"l":1204.8996862706,"c":1214.8213587026,"v":706959.2237710882,"t":1730088000}
{"o":1214.8213587026,"h":1215.6074141843,"l":1199.8034547648,"c":1208.8830062008,"v":771928.2448009535,"t":1730091600}
{"o":1208.8830062008,"h":1211.1422016801,"l":1201.8456266523,"c":1209.5911685271,"v":599047.5825855152,"t":1730095200}
{"o":1209.5911685271,"h":1224.7876318617,"l":1208.6656221325,"c":1217.8454441475,"v":728518.2040911873,"t":1730098800}
{"o":1217.8454441475,"h":1229.7996337819,"l":1217.3715953781,"c":1225.8959716185,"v":791594.985072323,"t":1730102400}
{"o":1225.8959716185,"h":1234.3272627447,"l":1223.0684097071,"c":1232.1259469848,"v":621490.7217634267,"t":1730106000}
{"o":1232.1259469848,"h":1238.9506304448,"l":1228.4921051453,"c":1228.5943365818,"v":695131.5494035837,"t":1730109600}
{"o":1228.5943365818,"h":1236.9777055697,"l":1222.2715051987,"c":1226.8073815219,"v":683573.6348123461,"t":1730113200}
{"o":1226.8073815219,"h":1234.9605828956,"l":1203.4765580024,"c":1231.4142706546,"v":778626.2958790774,"t":1730116800}
{"o":1231.4142706546,"h":1234.9307102265,"l":1213.6070156252,"c":1215.0751242081,"v":819955.4497743192,"t":1730120400}
{"o":1215.0751242081,"h":1224.8188945951,"l":1200.848181452,"c":1213.6928220307,"v":884844.0104967288,"t":1730124000}
{"o":1213.6928220307,"h":1215.4207686693,"l":1199.3122284433,"c":1202.5518538912,"v":851378.1894986914,"t":1730127600}
{"o":1202.5518538912,"h":1217.9468324282,"l":1198.2862355442,"c":1205.8160470604,"v":944443.385915884,"t":1730131200}
{"o":1205.8160470604,"h":1223.6622081725,"l":1191.1993766095,"c":1212.3470966211,"v":1106341.4876364574,"t":1730134800}
{"o":1212.3470966211,"h":1220.4618469662,"l":1211.3287323649,"c":1216.6154999074,"v":853221.878916247,"t":1730138400}
{"o":1216.6154999074,"h":1235.9986446581,"l":1214.9965575599,"c":1223.9763682952,"v":995173.8476484646,"t":1730142000}
{"o":1223.9763682952,"h":1226.0719877616,"l":1216.3853704409,"c":1225.1158018472,"v":811825.8193906968,"t":1730145600}
{"o":1225.1158018472,"h":1236.7085823111,"l":1223.1699528986,"c":1232.3973555147,"v":697764.8493748039,"t":1730149200}
{"o":1232.3973555147,"h":1247.0573507294,"l":1230.46991082,"c":1239.169411698,"v":1058347.0393365012,"t":1730152800}
{"o":1239.169411698,"h":1244.7686941805,"l":1231.1200310119,"c":1236.7237619097,"v":834045.362491695,"t":1730156400}
{"o":1236.7237619097,"h":1243.2257813358,"l":1230.2013893986,"c":1239.2853062671,"v":705325.5151634058,"t":1730160000}
{"o":1239.2853062671,"h":1239.6914330891,"l":1228.5155092158,"c":1236.5849936972,"v":788452.7696051213,"t":1730163600}
{"o":1236.5849936972,"h":1270.6202804675,"l":1231.8482203135,"c":1254.3084174263,"v":1204322.7017640891,"t":1730167200}
{"o":1254.3084174263,"h":1267.1505356373,"l":1246.7387045427,"c":1260.7193807803,"v":822015.4366649179,"t":1730170800}
{"o":1260.7193807803,"h":1267.4500538174,"l":1256.3781537539,"c":1261.7965102059,"v":667846.1434552119,"t":1730174400}
{"o":1261.7965102059,"h":1262.2662859827,"l":1248.5977167895,"c":1254.8264056823,"v":759281.5214870139,"t":1730178000}
{"o":1254.8264056823,"h":1257.1656649517,"l":1248.4038002974,"c":1250.7499852561,"v":628309.6978031418,"t":1730181600}
{"o":1250.7499852561,"h":1254.6603749811,"l":1243.0131273774,"c":1249.2771852219,"v":650723.8045815884,"t":1730185200}
{"o":1249.2771852219,"h":1259.9838299313,"l":1245.1603649038,"c":1255.6175793398,"v":640784.3775832416,"t":1730188800}
{"o":1255.6175793398,"h":1258.9987494745,"l":1250.6459634938,"c":1255.7907129424,"v":622469.9353565404,"t":1730192400}
{"o":1255.7907129424,"h":1258.7416636363,"l":1249.3823858041,"c":1255.637464446,"v":567804.5454568493,"t":1730196000}
{"o":1255.637464446,"h":1261.504317917,"l":1250.7381626179,"c":1254.7614820789,"v":684750.0350104985,"t":1730199600}
{"o":1254.7614820789,"h":1258.634130522,"l":1243.0379665196,"c":1243.3025003921,"v":755766.1756031835,"t":1730203200}
{"o":1243.3025003921,"h":1250.544405774,"l":1237.1056398982,"c":1247.7055492945,"v":790565.0306553008,"t":1730206800}
{"o":1247.7055492945,"h":1253.8376308982,"l":1237.7000374957,"c":1244.7424003079,"v":1068074.8516430305,"t":1730210400}
{"o":1244.7424003079,"h":1256.078530207,"l":1239.3559639998,"c":1252.1736182348,"v":1069074.3382757145,"t":1730214000}
{"o":1252.1736182348,"h":1277.5829087271,"l":1250.4805764368,"c":1265.9867221478,"v":1304799.1641319266,"t":1730217600}
{"o":1265.9867221478,"h":1275.1861389566,"l":1247.8281734584,"c":1255.4091470592,"v":1017215.874969652,"t":1730221200}
{"o":1255.4091470592,"h":1263.7177925841,"l":1249.6687632886,"c":1257.9980386734,"v":1066764.560600884,"t":1730224800}
{"o":1257.9980386734,"h":1263.0772157586,"l":1230.7261137411,"c":1236.068799538,"v":1147809.8879023546,"t":1730228400}
{"o":1236.068799538,"h":1241.8124281245,"l":1223.1678372651,"c":1238.3517183137,"v":900752.3372237289,"t":1730232000}
{"o":1238.3517183137,"h":1246.2660334585,"l":1233.2469600631,"c":1240.1154391136,"v":667634.7012828236,"t":1730235600}
{"o":1240.1154391136,"h":1251.7523075738,"l":1239.115102115,"c":1246.0858323684,"v":717569.3915910893,"t":1730239200}
{"o":1246.0858323684,"h":1249.9749183143,"l":1240.5063444688,"c":1244.4118309294,"v":620222.7946810659,"t":1730242800}
{"o":1244.4118309294,"h":1247.0577816535,"l":1232.8266424758,"c":1239.2157574909,"v":620203.4557731372,"t":1730246400}
{"o":1239.2157574909,"h":1248.9244550135,"l":1226.7046399208,"c":1247.8118771731,"v":675068.5604795768,"t":1730250000}
{"o":1247.8118771731,"h":1254.8522664495,"l":1241.8302918461,"c":1246.1987532767,"v":633249.6981223089,"t":1730253600}
{"o":1246.1987532767,"h":1252.1275942627,"l":1244.0359283176,"c":1249.3558423339,"v":645156.6032684802,"t":1730257200}
{"o":1249.3558423339,"h":1254.6897846804,"l":1245.6769612841,"c":1253.455449744,"v":512791.5637150251,"t":1730260800}
{"o":1253.455449744,"h":1262.1891172452,"l":1246.2230862226,"c":1248.7069843967,"v":566704.6604381171,"t":1730264400}
{"o":1248.7069843967,"h":1254.6646337192,"l":1239.149715157,"c":1240.4298155418,"v":579918.2860108056,"t":1730268000}
{"o":1240.4298155418,"h":1244.7305387802,"l":1236.3812569232,"c":1239.6314160643,"v":580573.9713412076,"t":1730271600}
{"o":1239.6314160643,"h":1244.4256764352,"l":1233.5993626886,"c":1234.3310525364,"v":691933.6215690797,"t":1730275200}
{"o":1234.3310525364,"h":1240.1963977154,"l":1232.5132843462,"c":1235.9550909526,"v":507912.4022084267,"t":1730278800}
{"o":1235.9550909526,"h":1236.6773373041,"l":1229.061611317,"c":1229.5906922315,"v":495835.1466393208,"t":1730282400}
{"o":1229.5906922315,"h":1231.227141094,"l":1216.1818010158,"c":1218.594740949,"v":651845.5971924391,"t":1730286000}
{"o":1218.594740949,"h":1221.6315341368,"l":1211.0663511396,"c":1217.8601969357,"v":667282.4531032733,"t":1730289600}
{"o":1217.8601969357,"h":1225.495368702,"l":1206.8067624394,"c":1224.2873105962,"v":740975.2894576379,"t":1730293200}
{"o":1224.2873105962,"h":1230.3455249624,"l":1217.3560732095,"c":1220.1665790474,"v":792185.0599738817,"t":1730296800}
{"o":1220.1665790474,"h":1221.2664997333,"l":1195.7863831393,"c":1206.9953620987,"v":912819.6984507939,"t":1730300400}
{"o":1206.9953620987,"h":1216.4238382697,"l":1197.3390637956,"c":1214.6466841209,"v":867628.6821607933,"t":1730304000}
{"o":1214.6466841209,"h":1217.5657198942,"l":1210.4502836005,"c":1216.836083734,"v":885488.0576609122,"t":1730307600}
{"o":1216.836083734,"h":1219.8174991637,"l":1204.6463114232,"c":1207.8073321701,"v":929626.4764159203,"t":1730311200}
{"o":1207.8073321701,"h":1212.8840400014,"l":1202.6370301217,"c":1209.6923177034,"v":712562.1806136,"t":1730314800}
{"o":1209.6923177034,"h":1227.3792191901,"l":1201.7488147592,"c":1226.0199818508,"v":856976.748905464,"t":1730318400}
{"o":1226.0199818508,"h":1228.5777583869,"l":1205.8774901309,"c":1215.4087669095,"v":765988.0797174626,"t":1730322000}
{"o":1215.4087669095,"h":1218.7950133671,"l":1212.4109405618,"c":1216.8501421531,"v":559674.8568149412,"t":1730325600}
{"o":1216.8501421531,"h":1222.5642138827,"l":1212.7739875273,"c":1213.4717508898,"v":470938.5040894707,"t":1730329200}
{"o":1213.4717508898,"h":1217.8609760442,"l":1211.2254741857,"c":1216.5392993688,"v":471339.474584161,"t":1730332800}
{"o":1216.5392993688,"h":1222.3201647814,"l":1209.9934041267,"c":1218.4459044365,"v":576609.9597961444,"t":1730336400}
{"o":1218.4459044365,"h":1225.4522951104,"l":1214.4057017678,"c":1220.0893169785,"v":605929.7325171381,"t":1730340000}
{"o":1220.0893169785,"h":1222.0029061884,"l":1204.9660265103,"c":1209.7642114768,"v":519470.618458293,"t":1730343600}
{"o":1209.7642114768,"h":1216.5018422982,"l":1208.5378469534,"c":1215.0583003242,"v":495502.1092455161,"t":1730347200}
{"o":1215.0583003242,"h":1221.2681174639,"l":1213.4953711293,"c":1215.6410796569,"v":499945.2424038043,"t":1730350800}
{"o":1215.6410796569,"h":1216.6226549133,"l":1202.9905634562,"c":1205.0560044016,"v":479471.9156588942,"t":1730354400}
{"o":1205.0560044016,"h":1213.4682259654,"l":1201.6630692712,"c":1210.8724965501,"v":441775.101328245,"t":1730358000}
{"o":1210.8724965501,"h":1211.3910108056,"l":1202.3011619236,"c":1208.7628974373,"v":494676.7961966927,"t":1730361600}
{"o":1208.7628974373,"h":1217.4759580003,"l":1207.330141197,"c":1216.0774973922,"v":450759.1375631333,"t":1730365200}
{"o":1216.0774973922,"h":1225.2858087105,"l":1211.7864323223,"c":1223.3223268247,"v":537173.7164573178,"t":1730368800}
{"o":1223.3223268247,"h":1223.6274223481,"l":1211.7333381237,"c":1214.4555364406,"v":522908.8156953331,"t":1730372400}
{"o":1214.4555364406,"h":1217.4663879982,"l":1206.1333801786,"c":1209.2101991924,"v":702004.8216585068,"t":1730376000}
{"o":1209.2101991924,"h":1210.6675656451,"l":1185.5791576483,"c":1192.8773337672,"v":904536.6135881776,"t":1730379600}
{"o":1192.8773337672,"h":1194.2682593175,"l":1170.7635869023,"c":1182.4838761133,"v":1198803.4381742987,"t":1730383200}
{"o":1182.4838761133,"h":1198.1404646823,"l":1181.194363045,"c":1183.5363016884,"v":972677.8499303682,"t":1730386800}
{"o":1183.5363016884,"h":1184.2105834846,"l":1173.5013537542,"c":1177.3707172017,"v":801380.9370986493,"t":1730390400}
{"o":1177.3707172017,"h":1187.6922030711,"l":1174.9657789047,"c":1181.2838035299,"v":775778.6098881052,"t":1730394000}
{"o":1181.2838035299,"h":1182.7097885973,"l":1168.5628258766,"c":1176.3540269752,"v":954438.250002488,"t":1730397600}
{"o":1176.3540269752,"h":1181.5290914016,"l":1167.2179606672,"c":1169.3140117169,"v":800851.3457722529,"t":1730401200}
{"o":1169.3140117169,"h":1180.2078787225,"l":1167.0046991367,"c":1175.2931520805,"v":725213.6597588439,"t":1730404800}
{"o":1175.2931520805,"h":1177.9335889491,"l":1170.9377690036,"c":1172.0977803149,"v":671687.3419430786,"t":1730408400}
{"o":1172.0977803149,"h":1176.5479319588,"l":1161.2400327678,"c":1174.7088807964,"v":778831.8273773181,"t":1730412000}
{"o":1174.7088807964,"h":1179.5473818895,"l":1163.5925403299,"c":1169.0677885932,"v":657644.0881932426,"t":1730415600}
{"o":1169.0677885932,"h":1175.3602770666,"l":1166.7559185432,"c":1171.7119508763,"v":549575.146736588,"t":1730419200}
{"o":1171.7119508763,"h":1175.2289110737,"l":1153.5337305734,"c":1158.6943498732,"v":740861.2554604444,"t":1730422800}
{"o":1158.6943498732,"h":1163.4356758511,"l":1146.5198753234,"c":1162.226210683,"v":856129.9135636925,"t":1730426400}
{"o":1162.226210683,"h":1167.2387145262,"l":1156.7215314641,"c":1158.9305913628,"v":589579.933516272,"t":1730430000}
{"o":1158.9305913628,"h":1161.1622263576,"l":1155.6034858488,"c":1160.4575637109,"v":499221.518257269,"t":1730433600}
{"o":1160.4575637109,"h":1162.5412955222,"l":1156.4872829574,"c":1157.769002344,"v":456584.1787743509,"t":1730437200}
{"o":1157.769002344,"h":1158.3234744615,"l":1146.8540537841,"c":1147.6385238583,"v":517089.9889994313,"t":1730440800}
{"o":1147.6385238583,"h":1152.9012429426,"l":1144.5910945149,"c":1150.5672974234,"v":479832.4041196636,"t":1730444400}
{"o":1150.5672974234,"h":1154.9819610833,"l":1148.0926047188,"c":1149.7288028335,"v":471582.4832755824,"t":1730448000}
{"o":1149.7288028335,"h":1158.1409236348,"l":1148.1642880619,"c":1157.818734921,"v":700137.1832547558,"t":1730451600}
{"o":1157.818734921,"h":1170.2388043575,"l":1157.46813774,"c":1166.1142798095,"v":1046508.0600415288,"t":1730455200}
{"o":1166.1142798095,"h":1169.9684111683,"l":1162.7519270249,"c":1164.2301327171,"v":966794.336598682,"t":1730458800}
{"o":1164.2301327171,"h":1177.3323332322,"l":1162.9893944378,"c":1176.5026224035,"v":1274401.3483196385,"t":1730462400}
{"o":1176.5026224035,"h":1199.726332045,"l":1172.8740459438,"c":1199.4262913533,"v":1008446.7640679596,"t":1730466000}
{"o":1199.4262913533,"h":1207.1918267229,"l":1181.7113626363,"c":1189.8149584496,"v":1157298.0652796386,"t":1730469600}
{"o":1189.8149584496,"h":1191.447522903,"l":1135.1188554922,"c":1138.8960850698,"v":1455219.6064409998,"t":1730473200}
{"o":1138.8960850698,"h":1163.1544239113,"l":1135.8189198998,"c":1154.707235909,"v":1350202.8226904576,"t":1730476800}
{"o":1154.707235909,"h":1164.1581389205,"l":1151.2634757958,"c":1155.0020377103,"v":1122744.0769990487,"t":1730480400}
{"o":1155.0020377103,"h":1159.4154461001,"l":1147.745711576,"c":1152.7159093614,"v":798512.1883412253,"t":1730484000}
{"o":1152.7159093614,"h":1157.0299265645,"l":1144.9509814404,"c":1155.2910949311,"v":815389.8631268869,"t":1730487600}
{"o":1155.2910949311,"h":1159.2434483794,"l":1148.7623936754,"c":1149.318893851,"v":626480.1700959046,"t":1730491200}
{"o":1149.318893851,"h":1149.318893851,"l":1136.9326134003,"c":1145.9868650433,"v":806892.1721725304,"t":1730494800}
{"o":1145.9868650433,"h":1150.8956144142,"l":1142.7259410795,"c":1150.4332534702,"v":614786.738233453,"t":1730498400}
{"o":1150.4332534702,"h":1154.3890708572,"l":1147.9166026791,"c":1152.4137577531,"v":576275.3336036803,"t":1730502000}
{"o":1152.4137577531,"h":1161.6013357971,"l":1151.7918284303,"c":1157.6412888719,"v":541698.5481573489,"t":1730505600}
{"o":1157.6412888719,"h":1163.8420231565,"l":1156.9739452856,"c":1161.2725065502,"v":521704.2013039288,"t":1730509200}
{"o":1161.2725065502,"h":1169.7554075943,"l":1159.9153699776,"c":1162.0993521929,"v":510998.4246988642,"t":1730512800}
{"o":1162.0993521929,"h":1163.668325419,"l":1156.6602897587,"c":1158.6362974261,"v":457239.0493471723,"t":1730516400}
{"o":1158.6362974261,"h":1159.7462858702,"l":1148.6285785618,"c":1154.0008726003,"v":357672.7854391625,"t":1730520000}
{"o":1154.0008726003,"h":1158.815350964,"l":1149.3084759487,"c":1157.5627166862,"v":339261.6085508863,"t":1730523600}
{"o":1157.5627166862,"h":1158.5773060819,"l":1153.4444917538,"c":1157.9391051678,"v":369003.7324453021,"t":1730527200}
{"o":1157.9391051678,"h":1163.4711808313,"l":1154.8463986835,"c":1163.1235001356,"v":402087.2562086304,"t":1730530800}
{"o":1163.1235001356,"h":1164.5990566651,"l":1155.1200759302,"c":1156.1238250082,"v":434330.3975309432,"t":1730534400}
{"o":1156.1238250082,"h":1159.4932737652,"l":1149.2030382299,"c":1154.2849385136,"v":431651.9411527088,"t":1730538000}
{"o":1154.2849385136,"h":1157.9981169772,"l":1147.5939608602,"c":1154.6028824742,"v":505058.9338379028,"t":1730541600}
{"o":1154.6028824742,"h":1156.3181376339,"l":1144.8932830268,"c":1151.889520135,"v":449174.5054394458,"t":1730545200}
{"o":1151.889520135,"h":1154.8531976667,"l":1143.5402285088,"c":1144.7621678863,"v":586725.1757442148,"t":1730548800}
{"o":1144.7621678863,"h":1151.2253900267,"l":1133.3786849869,"c":1139.7059410302,"v":657499.8583546577,"t":1730552400}
{"o":1139.7059410302,"h":1142.3006184943,"l":1121.864159397,"c":1133.9289606453,"v":727166.9807714743,"t":1730556000}
{"o":1133.9289606453,"h":1137.3852598198,"l":1125.1122512956,"c":1136.6767954849,"v":764671.4797651233,"t":1730559600}
{"o":1136.6767954849,"h":1147.7603894992,"l":1135.2288197155,"c":1143.8290772423,"v":1122568.134239675,"t":1730563200}
{"o":1143.8290772423,"h":1144.1002169381,"l":1130.6644005042,"c":1137.7205249194,"v":1007760.2138146989,"t":1730566800}
{"o":1137.7205249194,"h":1140.8754010524,"l":1130.9880624839,"c":1137.734351674,"v":946629.9886933817,"t":1730570400}
{"o":1137.734351674,"h":1147.7540270648,"l":1136.7448325571,"c":1145.8620185337,"v":938592.9022630502,"t":1730574000}
{"o":1145.8620185337,"h":1161.493641063,"l":1144.6082527991,"c":1156.9645851801,"v":1045763.7661959113,"t":1730577600}
{"o":1156.9645851801,"h":1158.7553226042,"l":1153.3713006055,"c":1153.8359707107,"v":623111.349010294,"t":1730581200}
{"o":1153.8359707107,"h":1156.7694424983,"l":1150.0025868676,"c":1151.366366325,"v":597591.1127273744,"t":1730584800}
{"o":1151.366366325,"h":1153.0239861047,"l":1145.1450506458,"c":1153.0127300486,"v":744904.91888542,"t":1730588400}
{"o":1153.0127300486,"h":1156.1406292216,"l":1146.37976052,"c":1146.5003859094,"v":655745.7543409771,"t":1730592000}
{"o":1146.5003859094,"h":1148.1658691891,"l":1135.8735555344,"c":1137.1455995043,"v":661240.7408141718,"t":1730595600}
{"o":1137.1455995043,"h":1140.4688495042,"l":1113.2453088341,"c":1125.3534565538,"v":1050203.5742004167,"t":1730599200}
{"o":1125.3534565538,"h":1127.8895252354,"l":1116.0195914138,"c":1123.8701593191,"v":725303.6267277865,"t":1730602800}
{"o":1123.8701593191,"h":1135.366775521,"l":1121.8591007907,"c":1131.9300597647,"v":516118.5492471192,"t":1730606400}
{"o":1131.9300597647,"h":1136.1298532547,"l":1123.7083684645,"c":1124.1171115039,"v":733298.5379309388,"t":1730610000}
{"o":1124.1171115039,"h":1135.2894490056,"l":1121.9862835162,"c":1132.1773343446,"v":647585.1304717301,"t":1730613600}
{"o":1132.1773343446,"h":1138.4510004477,"l":1130.7080202008,"c":1134.4767450041,"v":524296.7604269244,"t":1730617200}
{"o":1134.4767450041,"h":1138.0252753701,"l":1128.6471772562,"c":1136.4469213382,"v":663006.2316731113,"t":1730620800}
{"o":1136.4469213382,"h":1139.4413172587,"l":1128.4318684919,"c":1130.0225131212,"v":701295.7932853175,"t":1730624400}
{"o":1130.0225131212,"h":1141.5330125359,"l":1130.0225131212,"c":1138.2132711705,"v":725512.5516188295,"t":1730628000}
{"o":1138.2132711705,"h":1143.5573450132,"l":1133.239583531,"c":1135.3636146879,"v":714309.2549937472,"t":1730631600}
{"o":1135.3636146879,"h":1142.0684525537,"l":1132.4867996836,"c":1134.5287883747,"v":792888.5040911554,"t":1730635200}
{"o":1134.5287883747,"h":1138.4639206758,"l":1114.8884461399,"c":1117.1071715555,"v":1010127.4243835056,"t":1730638800}
{"o":1117.1071715555,"h":1121.2558762095,"l":1102.0163874095,"c":1104.9072348178,"v":1040176.7334537315,"t":1730642400}
{"o":1104.9072348178,"h":1111.7621744153,"l":1093.2326226428,"c":1110.1110716345,"v":1111389.4644878798,"t":1730646000}
{"o":1110.1110716345,"h":1119.7945307759,"l":1105.9261914995,"c":1107.09778531,"v":862662.8858863433,"t":1730649600}
{"o":1107.09778531,"h":1122.6901139677,"l":1106.5656417904,"c":1117.5941756135,"v":789370.9033810706,"t":1730653200}
{"o":1117.5941756135,"h":1119.5039801705,"l":1096.7082242409,"c":1102.4763391356,"v":769030.5238239658,"t":1730656800}
{"o":1102.4763391356,"h":1119.0764311114,"l":1101.7715692221,"c":1117.3698943564,"v":781133.8465006737,"t":1730660400}
{"o":1117.3698943564,"h":1129.8201910846,"l":1113.704135011,"c":1129.8201910846,"v":796322.1120119483,"t":1730664000}
{"o":1129.8201910846,"h":1136.6003697506,"l":1127.6153616176,"c":1132.5774422899,"v":861522.2990032804,"t":1730667600}
{"o":1132.5774422899,"h":1136.2793999729,"l":1126.3828777775,"c":1129.8422353882,"v":619667.361268773,"t":1730671200}
{"o":1129.8422353882,"h":1131.7884388899,"l":1122.9607566156,"c":1127.7384584789,"v":572861.488484902,"t":1730674800}
{"o":1127.7384584789,"h":1127.7384584789,"l":1113.366024875,"c":1121.3727012423,"v":624642.9970252212,"t":1730678400}
{"o":1121.3727012423,"h":1135.039760825,"l":1118.6774219489,"c":1129.9046280452,"v":796322.3118000116,"t":1730682000}
{"o":1129.9046280452,"h":1140.8833551876,"l":1126.7644920976,"c":1140.8833551876,"v":1133304.5369881296,"t":1730685600}
{"o":1140.8833551876,"h":1144.6276938271,"l":1128.8118916895,"c":1129.5955075556,"v":737069.0966614292,"t":1730689200}
{"o":1129.5955075556,"h":1136.6514795171,"l":1128.8440249015,"c":1130.6897467511,"v":574487.1184023157,"t":1730692800}
{"o":1130.6897467511,"h":1131.4319167409,"l":1118.8500366404,"c":1119.8651341931,"v":552411.5057443863,"t":1730696400}
{"o":1119.8651341931,"h":1128.4819747915,"l":1116.5724274031,"c":1127.6121556046,"v":480577.1604651337,"t":1730700000}
{"o":1127.6121556046,"h":1128.5880064459,"l":1115.3412484737,"c":1119.315032183,"v":520615.1450835262,"t":1730703600}
{"o":1119.315032183,"h":1123.0659876892,"l":1109.6285405995,"c":1114.2010325961,"v":582228.6659786932,"t":1730707200}
{"o":1114.2010325961,"h":1123.431128893,"l":1114.0017517049,"c":1122.2065616969,"v":563436.0052113867,"t":1730710800}
{"o":1122.2065616969,"h":1135.8632169788,"l":1120.6592350475,"c":1133.4045015677,"v":683752.7974035685,"t":1730714400}
{"o":1133.4045015677,"h":1143.0018808485,"l":1130.5824228697,"c":1138.0095661856,"v":677231.6899100727,"t":1730718000}
{"o":1138.0095661856,"h":1144.0235444173,"l":1130.8229785847,"c":1138.6119447226,"v":696300.9601731213,"t":1730721600}
{"o":1138.6119447226,"h":1143.9740096343,"l":1132.4716212832,"c":1132.8964203048,"v":674206.8917095468,"t":1730725200}
{"o":1132.8964203048,"h":1140.3033747579,"l":1124.0128435935,"c":1127.7227749375,"v":680498.0123444252,"t":1730728800}
{"o":1127.7227749375,"h":1134.4778479031,"l":1121.001502857,"c":1131.2886533004,"v":634600.7255211488,"t":1730732400}
{"o":1131.2886533004,"h":1133.9209736495,"l":1106.4018682116,"c":1110.9909684516,"v":654754.135641617,"t":1730736000}
{"o":1110.9909684516,"h":1121.4718929354,"l":1108.4162022529,"c":1113.7643356836,"v":678497.9576266933,"t":1730739600}
{"o":1113.7643356836,"h":1119.1529315725,"l":1101.6037283723,"c":1104.2206684672,"v":840236.6902393389,"t":1730743200}
{"o":1104.2206684672,"h":1111.4467544619,"l":1103.1100407773,"c":1106.9319414042,"v":598553.921343261,"t":1730746800}
{"o":1106.9319414042,"h":1109.7476171677,"l":1093.5920404952,"c":1098.0975550675,"v":647929.2815592425,"t":1730750400}
{"o":1098.0975550675,"h":1103.6957040303,"l":1069.9620515631,"c":1077.7059171124,"v":927513.743791781,"t":1730754000}
{"o":1077.7059171124,"h":1101.2950907876,"l":1075.7668546752,"c":1096.2551591269,"v":815542.1891035445,"t":1730757600}
{"o":1096.2551591269,"h":1101.1096553892,"l":1090.0872326822,"c":1095.6555847934,"v":604447.1742205134,"t":1730761200}
{"o":1095.6555847934,"h":1106.8413546739,"l":1094.9922102334,"c":1099.965833383,"v":769304.6755927575,"t":1730764800}
{"o":1099.965833383,"h":1101.5812552839,"l":1088.3268895334,"c":1097.5868288413,"v":685110.7464124099,"t":1730768400}
{"o":1097.5868288413,"h":1103.7667572758,"l":1095.8511270534,"c":1097.519264422,"v":611433.6738704821,"t":1730772000}
{"o":1097.519264422,"h":1107.7455577094,"l":1090.3331864307,"c":1107.2437902299,"v":695604.2982507249,"t":1730775600}
{"o":1107.2437902299,"h":1113.0718988025,"l":1105.2597807807,"c":1109.5893050856,"v":557687.3108742632,"t":1730779200}
{"o":1109.5893050856,"h":1117.5853208362,"l":1105.8852461569,"c":1115.3733497654,"v":526404.7932886404,"t":1730782800}
{"o":1115.3733497654,"h":1117.3346439312,"l":1109.5538080477,"c":1116.3335492883,"v":550508.3167245575,"t":1730786400}
{"o":1116.3335492883,"h":1126.6840789656,"l":1115.1097175785,"c":1124.1266192041,"v":650156.2007265164,"t":1730790000}
{"o":1124.1266192041,"h":1127.5530732842,"l":1121.6864864632,"c":1127.5417331563,"v":613390.5168673113,"t":1730793600}
{"o":1127.5417331563,"h":1131.237608632,"l":1122.3828934239,"c":1122.5461556036,"v":540489.5850227621,"t":1730797200}
{"o":1122.5461556036,"h":1123.2973970721,"l":1117.1853813415,"c":1122.0223939555,"v":506572.3617497822,"t":1730800800}
{"o":1122.0223939555,"h":1129.7162481114,"l":1121.7781967916,"c":1126.1475381835,"v":529147.7438528748,"t":1730804400}
{"o":1126.1475381835,"h":1138.8262965822,"l":1122.7624051917,"c":1133.2946997047,"v":621458.9654753796,"t":1730808000}
{"o":1133.2946997047,"h":1137.5034543546,"l":1125.7030219056,"c":1136.0156964726,"v":725978.1927732999,"t":1730811600}
{"o":1136.0156964726,"h":1165.9230498188,"l":1133.7617132008,"c":1158.3013510073,"v":1147828.4885459105,"t":1730815200}
{"o":1158.3013510073,"h":1162.8003409369,"l":1142.7823358284,"c":1151.0351345462,"v":1102884.7289577529,"t":1730818800}
{"o":1151.0351345462,"h":1171.740851368,"l":1149.6871913062,"c":1169.7842443661,"v":928385.7127540894,"t":1730822400}
{"o":1169.7842443661,"h":1174.8179105561,"l":1156.9874007308,"c":1157.1405756762,"v":780168.6019469246,"t":1730826000}
{"o":1157.1405756762,"h":1161.4594808257,"l":1152.2446517679,"c":1158.1544686692,"v":675288.6954667758,"t":1730829600}
{"o":1158.1544686692,"h":1162.1064168069,"l":1134.89078445,"c":1138.8951688938,"v":740019.1763877869,"t":1730833200}
{"o":1138.8951688938,"h":1158.7496548893,"l":1133.1056282923,"c":1157.9095749655,"v":739777.8447380951,"t":1730836800}
{"o":1157.9095749655,"h":1158.9535153536,"l":1144.6903831059,"c":1147.7274968318,"v":548276.1745283129,"t":1730840400}
{"o":1147.7274968318,"h":1162.0948195486,"l":1137.781573311,"c":1161.9390113291,"v":629979.1280452684,"t":1730844000}
{"o":1161.9390113291,"h":1164.2651907393,"l":1154.6795633495,"c":1156.3575583266,"v":679922.2253177338,"t":1730847600}
{"o":1156.3575583266,"h":1202.4653113798,"l":1155.0659725232,"c":1197.8350340312,"v":1262549.2831316204,"t":1730851200}
{"o":1197.8350340312,"h":1212.425560308,"l":1189.0982577503,"c":1203.0224273423,"v":1144628.7207101923,"t":1730854800}
{"o":1203.0224273423,"h":1251.8623056318,"l":1197.3996209688,"c":1247.3325193978,"v":1244134.9612370189,"t":1730858400}
{"o":1247.3325193978,"h":1285.4847718206,"l":1237.2240205216,"c":1283.344437037,"v":2039728.6209468408,"t":1730862000}
{"o":1283.344437037,"h":1307.2993807285,"l":1265.0092680454,"c":1285.212938987,"v":1634290.9855232148,"t":1730865600}
{"o":1285.212938987,"h":1288.7663418834,"l":1266.3272511828,"c":1285.6698810205,"v":1307138.5925891625,"t":1730869200}
{"o":1285.6698810205,"h":1310.7161555637,"l":1280.9515686851,"c":1285.1379312373,"v":1444961.1242221424,"t":1730872800}
{"o":1285.1379312373,"h":1306.0200038456,"l":1271.170880712,"c":1276.5025548979,"v":1372956.6506670036,"t":1730876400}
{"o":1276.5025548979,"h":1280.7605814882,"l":1250.2828669496,"c":1271.40044766,"v":1236918.2965408515,"t":1730880000}
{"o":1271.40044766,"h":1284.8231297786,"l":1271.2641661844,"c":1280.1081286343,"v":799880.5815218602,"t":1730883600}
{"o":1280.1081286343,"h":1287.9633903723,"l":1275.2540203336,"c":1285.9495785484,"v":680088.7054958007,"t":1730887200}
{"o":1285.9495785484,"h":1297.3024034338,"l":1282.2422557179,"c":1295.8039825348,"v":663562.6291899821,"t":1730890800}
{"o":1295.8039825348,"h":1309.8730339772,"l":1292.2954785664,"c":1293.4436838182,"v":742885.4671907807,"t":1730894400}
{"o":1293.4436838182,"h":1301.969497172,"l":1288.0236286597,"c":1298.3126215549,"v":775149.2244927972,"t":1730898000}
{"o":1298.3126215549,"h":1309.6206954339,"l":1281.0110918225,"c":1284.2689854398,"v":972755.8106472379,"t":1730901600}
{"o":1284.2689854398,"h":1304.1151340163,"l":1279.6703098337,"c":1288.3395779573,"v":1014186.8522270817,"t":1730905200}
{"o":1288.3395779573,"h":1293.0366876294,"l":1282.4503347236,"c":1292.2537277905,"v":755955.8625683935,"t":1730908800}
{"o":1292.2537277905,"h":1296.7385378094,"l":1281.4682887203,"c":1289.2665512447,"v":769411.4712636726,"t":1730912400}
{"o":1289.2665512447,"h":1305.2749335703,"l":1288.8836552879,"c":1302.8463477039,"v":714439.5776951306,"t":1730916000}
{"o":1302.8463477039,"h":1309.2425371513,"l":1296.1672338446,"c":1308.8130622786,"v":785768.526831587,"t":1730919600}
{"o":1308.8130622786,"h":1311.755012789,"l":1295.3816781867,"c":1302.6402525793,"v":873171.0255913167,"t":1730923200}
{"o":1302.6402525793,"h":1319.9617188149,"l":1296.1922859047,"c":1312.1929702814,"v":980598.4218658439,"t":1730926800}
{"o":1312.1929702814,"h":1319.6627920166,"l":1308.2073693274,"c":1312.745741407,"v":790615.148999939,"t":1730930400}
{"o":1312.745741407,"h":1314.34045717,"l":1295.8754805532,"c":1296.4648909974,"v":780307.5049239524,"t":1730934000}
{"o":1296.4648909974,"h":1301.8495980394,"l":1291.2511794049,"c":1300.7442282761,"v":795453.2438173668,"t":1730937600}
{"o":1300.7442282761,"h":1338.6096811169,"l":1292.4510475649,"c":1315.2031881375,"v":962929.6430285022,"t":1730941200}
{"o":1315.2031881375,"h":1332.889160297,"l":1315.0700335301,"c":1329.5654927127,"v":839412.6005201408,"t":1730944800}
{"o":1329.5654927127,"h":1329.933531736,"l":1309.7650039932,"c":1312.9272528056,"v":806082.6225647554,"t":1730948400}
{"o":1312.9272528056,"h":1320.0794324663,"l":1306.2989518828,"c":1308.682118889,"v":664424.6716962978,"t":1730952000}
{"o":1308.682118889,"h":1312.0173675094,"l":1303.8588041507,"c":1311.2235521908,"v":596836.9848571375,"t":1730955600}
{"o":1311.2235521908,"h":1312.2054843469,"l":1291.5879408363,"c":1301.5429366565,"v":649584.3187632599,"t":1730959200}
{"o":1301.5429366565,"h":1309.8092933014,"l":1294.115843337,"c":1305.542002147,"v":582659.6135462548,"t":1730962800}
{"o":1305.542002147,"h":1315.6889049321,"l":1304.7920625616,"c":1312.1278244706,"v":621230.0030096332,"t":1730966400}
{"o":1312.1278244706,"h":1312.1278244706,"l":1301.0318732329,"c":1307.909651411,"v":527615.5044154356,"t":1730970000}
{"o":1307.909651411,"h":1308.2914612719,"l":1295.6494973984,"c":1302.0032872793,"v":562730.0329641682,"t":1730973600}
{"o":1302.0032872793,"h":1304.5151039103,"l":1290.9993077115,"c":1291.6718135368,"v":528910.3383446127,"t":1730977200}
{"o":1291.6718135368,"h":1305.218653123,"l":1289.7308861734,"c":1302.5101057262,"v":551788.1483419732,"t":1730980800}
{"o":1302.5101057262,"h":1308.1054801889,"l":1288.6850774577,"c":1292.2159280007,"v":622598.1196847745,"t":1730984400}
{"o":1292.2159280007,"h":1307.7912543064,"l":1291.4479445261,"c":1303.3681903878,"v":890915.1164163473,"t":1730988000}
{"o":1303.3681903878,"h":1338.5606346498,"l":1296.7139361593,"c":1338.0508699506,"v":1086176.8767899773,"t":1730991600}
{"o":1338.0508699506,"h":1356.7982757298,"l":1326.7298545557,"c":1347.1402158586,"v":1019374.6122557997,"t":1730995200}
{"o":1347.1402158586,"h":1362.8444349801,"l":1339.6436375392,"c":1360.4122876878,"v":986350.1817440016,"t":1730998800}
{"o":1360.4122876878,"h":1376.9760256777,"l":1352.4820303607,"c":1367.1637215021,"v":1005366.8765796091,"t":1731002400}
{"o":1367.1637215021,"h":1370.2765084995,"l":1350.413710397,"c":1368.9929343873,"v":941809.930015534,"t":1731006000}
{"o":1368.9929343873,"h":1373.7039672045,"l":1360.4994239961,"c":1369.67480805,"v":907566.4211263137,"t":1731009600}
{"o":1369.67480805,"h":1375.8056855126,"l":1363.2956639737,"c":1363.5439033526,"v":974818.1721596121,"t":1731013200}
{"o":1363.5439033526,"h":1367.065653191,"l":1349.4591207844,"c":1356.0646318999,"v":896780.3127820333,"t":1731016800}
{"o":1356.0646318999,"h":1365.00142734,"l":1348.4967618281,"c":1363.5312915413,"v":725265.1180169109,"t":1731020400}
{"o":1363.5312915413,"h":1395.5583159345,"l":1363.5312915413,"c":1380.6405080436,"v":1036204.2404394692,"t":1731024000}
{"o":1380.6405080436,"h":1390.4942674487,"l":1372.8990916898,"c":1377.4177258178,"v":933800.1183735981,"t":1731027600}
{"o":1377.4177258178,"h":1378.948249092,"l":1359.1490728402,"c":1361.3250471866,"v":1029510.5453888039,"t":1731031200}
{"o":1361.3250471866,"h":1379.4167650842,"l":1359.2882961877,"c":1376.8531793949,"v":694836.4160065018,"t":1731034800}
{"o":1376.8531793949,"h":1382.3654906967,"l":1372.2440496823,"c":1375.0488103827,"v":557518.5495627857,"t":1731038400}
{"o":1375.0488103827,"h":1390.4183854329,"l":1373.507543021,"c":1383.5369294956,"v":612616.8879421009,"t":1731042000}
{"o":1383.5369294956,"h":1387.6641641059,"l":1375.3478061127,"c":1381.1563101299,"v":571490.9062555763,"t":1731045600}
{"o":1381.1563101299,"h":1395.4109699618,"l":1370.9949405076,"c":1393.1785340142,"v":655597.1993821325,"t":1731049200}
{"o":1393.1785340142,"h":1393.2212483523,"l":1376.6442543498,"c":1384.1140534529,"v":602632.5291809924,"t":1731052800}
{"o":1384.1140534529,"h":1410.6710447592,"l":1381.9383086725,"c":1405.32460443,"v":652474.2680303359,"t":1731056400}
{"o":1405.32460443,"h":1418.2004594914,"l":1396.6686676493,"c":1414.2237350471,"v":736160.8314941707,"t":1731060000}
{"o":1414.2237350471,"h":1424.8237629897,"l":1410.1854448876,"c":1410.1854448876,"v":722381.238560656,"t":1731063600}
{"o":1410.1854448876,"h":1417.8854819349,"l":1405.3917829556,"c":1407.3495446853,"v":768937.4350615711,"t":1731067200}
{"o":1407.3495446853,"h":1424.2900189404,"l":1404.3469114776,"c":1420.4337394282,"v":731289.0033501745,"t":1731070800}
{"o":1420.4337394282,"h":1424.171003018,"l":1384.4444744634,"c":1386.7536855194,"v":977142.785897927,"t":1731074400}
{"o":1386.7536855194,"h":1405.346593486,"l":1377.9538068467,"c":1396.638330745,"v":905903.4315632657,"t":1731078000}
{"o":1396.638330745,"h":1400.055999154,"l":1368.168632185,"c":1369.3159846241,"v":854870.6619070395,"t":1731081600}
{"o":1369.3159846241,"h":1386.4405993986,"l":1363.2845543498,"c":1383.5363784582,"v":830909.6467899905,"t":1731085200}
{"o":1383.5363784582,"h":1403.5840990292,"l":1378.3914061839,"c":1388.0623879137,"v":812470.1524401746,"t":1731088800}
{"o":1388.0623879137,"h":1400.5244067171,"l":1386.1941620525,"c":1386.6425360802,"v":803656.0861349109,"t":1731092400}
{"o":1386.6425360802,"h":1391.2461121455,"l":1373.0465498106,"c":1379.0213784295,"v":806850.7701771496,"t":1731096000}
{"o":1379.0213784295,"h":1382.3151439907,"l":1369.2604427219,"c":1380.3956958492,"v":643522.0821264188,"t":1731099600}
{"o":1380.3956958492,"h":1386.4630770042,"l":1376.72381771,"c":1381.4395118421,"v":639471.4843304341,"t":1731103200}
{"o":1381.4395118421,"h":1388.7782551373,"l":1376.3834941029,"c":1387.2523300903,"v":536599.7863075652,"t":1731106800}
{"o":1387.2523300903,"h":1389.7316249225,"l":1379.5905656489,"c":1386.6292018956,"v":622645.9139428799,"t":1731110400}
{"o":1386.6292018956,"h":1389.408599246,"l":1379.952597743,"c":1385.3839360235,"v":626693.831421372,"t":1731114000}
{"o":1385.3839360235,"h":1387.9352901718,"l":1369.6789486462,"c":1385.4047819582,"v":617624.5046338078,"t":1731117600}
{"o":1385.4047819582,"h":1390.6559084835,"l":1376.3688642846,"c":1382.726790847,"v":577662.5183208743,"t":1731121200}
{"o":1382.726790847,"h":1389.6230692774,"l":1382.726790847,"c":1386.4617554291,"v":518196.85714987,"t":1731124800}
{"o":1386.4617554291,"h":1401.3517836872,"l":1385.0853433571,"c":1395.1031389388,"v":581355.4628114263,"t":1731128400}
{"o":1395.1031389388,"h":1406.3724371425,"l":1391.8508345989,"c":1395.0274878178,"v":611150.3246620022,"t":1731132000}
{"o":1395.0274878178,"h":1395.4656895109,"l":1386.0787741746,"c":1389.8990208942,"v":566669.1834935757,"t":1731135600}
{"o":1389.8990208942,"h":1406.5824334223,"l":1388.1300174366,"c":1399.1309046087,"v":624697.0876397722,"t":1731139200}
{"o":1399.1309046087,"h":1406.866473794,"l":1399.1309046087,"c":1400.6464907526,"v":691907.5301275851,"t":1731142800}
{"o":1400.6464907526,"h":1412.6847639981,"l":1398.5510256501,"c":1409.1302824893,"v":542183.8519228265,"t":1731146400}
{"o":1409.1302824893,"h":1410.4879528876,"l":1398.6109494845,"c":1404.5872369467,"v":556651.1720402177,"t":1731150000}
{"o":1404.5872369467,"h":1406.5730238817,"l":1388.5836094963,"c":1388.8549981991,"v":575876.8011255783,"t":1731153600}
{"o":1388.8549981991,"h":1395.5849870001,"l":1384.5395787075,"c":1386.4418014735,"v":539967.5902600234,"t":1731157200}
{"o":1386.4418014735,"h":1386.4418014735,"l":1370.80095534,"c":1375.8215961931,"v":643883.2014876724,"t":1731160800}
{"o":1375.8215961931,"h":1379.6604161099,"l":1370.1297755742,"c":1377.8319964866,"v":538260.2504346763,"t":1731164400}
{"o":1377.8319964866,"h":1379.482456081,"l":1364.2800297698,"c":1366.1333395525,"v":602536.466995715,"t":1731168000}
{"o":1366.1333395525,"h":1375.3733068813,"l":1353.6812763625,"c":1375.1742763357,"v":643483.7252148908,"t":1731171600}
{"o":1375.1742763357,"h":1381.5320215384,"l":1373.2802679837,"c":1380.5412760022,"v":512677.8985085678,"t":1731175200}
{"o":1380.5412760022,"h":1386.1010341831,"l":1368.9289105681,"c":1373.2723141868,"v":570207.1824219886,"t":1731178800}
{"o":1373.2723141868,"h":1384.7222436101,"l":1370.5122281517,"c":1378.3875442165,"v":531040.6339121605,"t":1731182400}
{"o":1378.3875442165,"h":1385.0434420608,"l":1374.6900365399,"c":1376.9944403044,"v":510265.8781451471,"t":1731186000}
{"o":1376.9944403044,"h":1389.5430155319,"l":1375.7085944115,"c":1388.9338558316,"v":536437.4096359166,"t":1731189600}
{"o":1388.9338558316,"h":1402.3122762465,"l":1387.1828803577,"c":1388.3362659836,"v":640918.6281335872,"t":1731193200}
{"o":1388.3362659836,"h":1401.3069623048,"l":1379.9981714808,"c":1392.4369465483,"v":739063.2721380139,"t":1731196800}
{"o":1392.4369465483,"h":1393.4504863002,"l":1380.7311081089,"c":1389.6493811686,"v":743116.1269793893,"t":1731200400}
{"o":1389.6493811686,"h":1423.1171200182,"l":1388.6658503388,"c":1405.4249595478,"v":764273.2220569436,"t":1731204000}
{"o":1405.4249595478,"h":1411.2946165409,"l":1398.7621237819,"c":1398.7870278776,"v":647237.9216761016,"t":1731207600}
{"o":1398.7870278776,"h":1425.1564257755,"l":1395.3935256829,"c":1423.0285577812,"v":729624.6331492433,"t":1731211200}
{"o":1423.0285577812,"h":1451.2129001051,"l":1414.3337671168,"c":1436.2905049611,"v":857489.1473010803,"t":1731214800}
{"o":1436.2905049611,"h":1439.4069396497,"l":1421.8585468622,"c":1428.5366286373,"v":633201.4845065093,"t":1731218400}
{"o":1428.5366286373,"h":1435.6741225984,"l":1423.1897197818,"c":1423.1903956637,"v":528460.8752677232,"t":1731222000}
{"o":1423.1903956637,"h":1427.2188921154,"l":1416.6415345942,"c":1425.0827302241,"v":598313.454679188,"t":1731225600}
{"o":1425.0827302241,"h":1432.06748701,"l":1421.3304768217,"c":1426.4107510853,"v":675280.3929621349,"t":1731229200}
{"o":1426.4107510853,"h":1431.2374383731,"l":1420.3619686665,"c":1427.0862187511,"v":634308.871924302,"t":1731232800}
{"o":1427.0862187511,"h":1439.9067845004,"l":1422.1932875752,"c":1435.1485552918,"v":653339.2303662379,"t":1731236400}
{"o":1435.1485552918,"h":1441.9529475776,"l":1414.0282681016,"c":1426.9391778358,"v":843301.2936470502,"t":1731240000}
{"o":1426.9391778358,"h":1436.5789959357,"l":1423.0331400955,"c":1435.9803249778,"v":801963.4636600701,"t":1731243600}
{"o":1435.9803249778,"h":1454.8398968826,"l":1420.0545156386,"c":1434.4400582974,"v":1057278.0116804682,"t":1731247200}
{"o":1434.4400582974,"h":1473.8588612028,"l":1428.0661960804,"c":1467.3217215407,"v":1034859.2389692282,"t":1731250800}
{"o":1467.3217215407,"h":1473.6742493309,"l":1451.030061531,"c":1464.4351033939,"v":1277157.2815890063,"t":1731254400}
{"o":1464.4351033939,"h":1494.5660101485,"l":1461.8617906536,"c":1478.3175108805,"v":904011.235384571,"t":1731258000}
{"o":1478.3175108805,"h":1492.4899201957,"l":1472.3996816552,"c":1473.5699547648,"v":1123384.3456041012,"t":1731261600}
{"o":1473.5699547648,"h":1480.0080145188,"l":1433.2122041386,"c":1447.964384042,"v":1126709.644878672,"t":1731265200}
{"o":1447.964384042,"h":1454.1231051449,"l":1404.8558086754,"c":1404.8558086754,"v":1093668.1557562407,"t":1731268800}
{"o":1404.8558086754,"h":1445.8804334608,"l":1386.6214707893,"c":1440.3189814163,"v":1216730.6015504962,"t":1731272400}
{"o":1440.3189814163,"h":1485.7501314713,"l":1435.7014281909,"c":1461.7405724116,"v":1089272.3281009665,"t":1731276000}
{"o":1461.7405724116,"h":1466.282194086,"l":1447.2322441229,"c":1458.3633518808,"v":934277.6125588309,"t":1731279600}
{"o":1458.3633518808,"h":1466.0965451431,"l":1454.7484189707,"c":1463.2752806816,"v":882602.2378576685,"t":1731283200}
{"o":1463.2752806816,"h":1475.2902871028,"l":1454.9691348901,"c":1461.2725658758,"v":850330.1596987949,"t":1731286800}
{"o":1461.2725658758,"h":1470.0697075615,"l":1454.8277389988,"c":1468.7655539049,"v":1093294.0956090812,"t":1731290400}
{"o":1468.7655539049,"h":1468.7655539049,"l":1445.8548961286,"c":1458.6173891013,"v":1054929.7713831242,"t":1731294000}
{"o":1458.6173891013,"h":1460.488324314,"l":1434.8623442793,"c":1444.2803392677,"v":1044955.0153369929,"t":1731297600}
{"o":1444.2803392677,"h":1445.4898672464,"l":1418.2213960749,"c":1431.9443532292,"v":2329911.0222735521,"t":1731301200}
{"o":1431.9443532292,"h":1448.5322698523,"l":1413.1376978906,"c":1438.1683955883,"v":2180992.7427427862,"t":1731304800}
{"o":1438.1683955883,"h":1453.2446162886,"l":1431.6034196988,"c":1445.1839708628,"v":1263217.087655104,"t":1731308400}
{"o":1445.1839708628,"h":1457.9717008996,"l":1423.1604732434,"c":1450.6059997158,"v":979252.3536066562,"t":1731312000}
{"o":1450.6059997158,"h":1473.4382138523,"l":1426.3863109224,"c":1466.269918381,"v":1014547.6342072668,"t":1731315600}
{"o":1466.269918381,"h":1509.8589874133,"l":1453.2691709334,"c":1498.3400580648,"v":1181416.1938445147,"t":1731319200}
{"o":1498.3400580648,"h":1513.0487397621,"l":1479.3764336271,"c":1511.2221590721,"v":924436.5057009843,"t":1731322800}
{"o":1511.2221590721,"h":1530.397993083,"l":1490.6536761994,"c":1500.3824633399,"v":937286.5326285313,"t":1731326400}
{"o":1500.3824633399,"h":1509.208027071,"l":1477.4603928885,"c":1507.6329910009,"v":837411.9262366096,"t":1731330000}
{"o":1507.6329910009,"h":1533.4731088501,"l":1489.8943431384,"c":1520.4372428884,"v":941767.0842772977,"t":1731333600}
{"o":1520.4372428884,"h":1533.2681436275,"l":1505.3784190095,"c":1521.9497453037,"v":1034697.9139934422,"t":1731337200}
{"o":1521.9497453037,"h":1542.8882222905,"l":1502.6295233253,"c":1515.5335354687,"v":1032324.5818093264,"t":1731340800}
{"o":1515.5335354687,"h":1532.6812991698,"l":1495.859782719,"c":1523.4769239098,"v":1002238.9677899512,"t":1731344400}
{"o":1523.4769239098,"h":1527.2288956291,"l":1498.0781786892,"c":1524.4180594737,"v":864528.8877061818,"t":1731348000}
{"o":1524.4180594737,"h":1536.4134830995,"l":1492.5058507637,"c":1514.8822738496,"v":1165419.1790789508,"t":1731351600}
{"o":1514.8822738496,"h":1550.4744401707,"l":1501.1498064265,"c":1521.6246850291,"v":1031135.2288142645,"t":1731355200}
{"o":1521.6246850291,"h":1537.1810677668,"l":1498.9066952069,"c":1521.265786308,"v":1008214.4187520349,"t":1731358800}
{"o":1521.265786308,"h":1534.5906593956,"l":1497.5549180831,"c":1530.229375815,"v":1008883.2524162583,"t":1731362400}
{"o":1530.229375815,"h":1568.5592019895,"l":1522.1738387801,"c":1543.5519204688,"v":1077668.5001862687,"t":1731366000}
{"o":1543.5519204688,"h":1546.7113504967,"l":1496.430324703,"c":1531.0481292432,"v":1223055.0168270043,"t":1731369600}
{"o":1531.0481292432,"h":1538.9414999486,"l":1517.0514624883,"c":1521.8122402416,"v":983203.6868277697,"t":1731373200}
{"o":1521.8122402416,"h":1528.0067061923,"l":1484.7975238456,"c":1512.3957057565,"v":996154.1554203673,"t":1731376800}
{"o":1512.3957057565,"h":1535.5273199881,"l":1504.0700866795,"c":1533.5296860024,"v":941936.1453027363,"t":1731380400}
{"o":1533.5296860024,"h":1540.5390173084,"l":1507.8984926574,"c":1518.1189682531,"v":1062469.7869155204,"t":1731384000}
{"o":1518.1189682531,"h":1529.6685876479,"l":1498.105087625,"c":1513.4229197698,"v":1115876.7760716514,"t":1731387600}
{"o":1513.4229197698,"h":1535.7804904063,"l":1510.5065360668,"c":1528.7345771247,"v":1187848.9573176946,"t":1731391200}
{"o":1528.7345771247,"h":1542.1160840794,"l":1519.032745613,"c":1542.1160840794,"v":1175941.7729041108,"t":1731394800}
{"o":1542.1160840794,"h":1562.8482719853,"l":1533.1755666022,"c":1562.6055274646,"v":1134180.321467788,"t":1731398400}
{"o":1562.6055274646,"h":1565.5896791609,"l":1498.9570436871,"c":1498.9570436871,"v":1534854.7236200122,"t":1731402000}
{"o":1498.9570436871,"h":1510.602110563,"l":1450.1787817779,"c":1480.4757898838,"v":2230250.2281758916,"t":1731405600}
{"o":1480.4757898838,"h":1498.7832901783,"l":1460.0586843961,"c":1466.9854143937,"v":1324384.3486910691,"t":1731409200}
{"o":1466.9854143937,"h":1485.5454420308,"l":1434.7937437362,"c":1451.344290104,"v":1349238.0129547324,"t":1731412800}
{"o":1451.344290104,"h":1459.9620902027,"l":1408.2292591943,"c":1455.6504380912,"v":1674502.4411090175,"t":1731416400}
{"o":1455.6504380912,"h":1482.9657738639,"l":1424.5577017206,"c":1481.1090335514,"v":1884294.0254717893,"t":1731420000}
{"o":1481.1090335514,"h":1483.6353487722,"l":1455.4415988891,"c":1462.1908365409,"v":1394822.9916425087,"t":1731423600}
{"o":1462.1908365409,"h":1476.7898847227,"l":1435.8040336668,"c":1470.1571797982,"v":1511851.9036539597,"t":1731427200}
{"o":1470.1571797982,"h":1480.0482755561,"l":1450.6362923497,"c":1456.7167146031,"v":1155088.7812683075,"t":1731430800}
{"o":1456.7167146031,"h":1489.8606900873,"l":1452.2676778387,"c":1482.5119392947,"v":1057967.8076255152,"t":1731434400}
{"o":1482.5119392947,"h":1498.6595952452,"l":1468.9830294917,"c":1482.4368223527,"v":1110672.6427872963,"t":1731438000}
{"o":1482.4368223527,"h":1490.6147306197,"l":1467.4801325596,"c":1479.3954587041,"v":1130142.6020236209,"t":1731441600}
{"o":1479.3954587041,"h":1484.5713163105,"l":1455.3376605426,"c":1478.6245706117,"v":1150739.4564565686,"t":1731445200}
{"o":1478.6245706117,"h":1501.1235472208,"l":1460.297941638,"c":1494.0005288742,"v":1109829.7669502667,"t":1731448800}
{"o":1494.0005288742,"h":1494.2405135959,"l":1468.9694890748,"c":1470.8232362991,"v":1208007.8065036202,"t":1731452400}
{"o":1470.8232362991,"h":1481.6328454294,"l":1461.5295912806,"c":1463.1378849398,"v":1357878.034750812,"t":1731456000}
{"o":1463.1378849398,"h":1472.6909538397,"l":1434.1296629108,"c":1462.4146509762,"v":1334180.6745776078,"t":1731459600}
{"o":1462.4146509762,"h":1464.582315136,"l":1411.0829672965,"c":1441.0191414822,"v":1518818.8507256701,"t":1731463200}
{"o":1441.0191414822,"h":1446.2929090731,"l":1411.9651431388,"c":1412.1127939426,"v":1811918.3046693164,"t":1731466800}
{"o":1412.1127939426,"h":1429.5125016622,"l":1395.2345851335,"c":1426.7179844431,"v":1732764.6083559238,"t":1731470400}
{"o":1426.7179844431,"h":1440.4810014659,"l":1416.8889296353,"c":1421.6247496443,"v":1352117.3117227014,"t":1731474000}
{"o":1421.6247496443,"h":1434.7246187937,"l":1401.9025111137,"c":1405.0616241622,"v":1087027.7329527121,"t":1731477600}
{"o":1405.0616241622,"h":1429.7849114265,"l":1400.5860440892,"c":1425.9604741692,"v":1039285.1733005129,"t":1731481200}
{"o":1425.9604741692,"h":1440.2782338981,"l":1417.03328984,"c":1430.2198792232,"v":1066744.5707950792,"t":1731484800}
{"o":1430.2198792232,"h":1452.9192648427,"l":1425.7890514241,"c":1434.115886579,"v":1566237.3220249061,"t":1731488400}
{"o":1434.115886579,"h":1448.4830070582,"l":1419.9756051872,"c":1439.9329108147,"v":1478146.1652041839,"t":1731492000}
{"o":1439.9329108147,"h":1455.6939009328,"l":1430.9638089452,"c":1444.1561469175,"v":1246824.0337124036,"t":1731495600}
{"o":1444.1561469175,"h":1449.2456656476,"l":1431.985472927,"c":1442.4733454446,"v":1465766.3349470678,"t":1731499200}
{"o":1442.4733454446,"h":1497.9408411173,"l":1433.698928114,"c":1479.2448515737,"v":2226094.9680156633,"t":1731502800}
{"o":1479.2448515737,"h":1510.941499823,"l":1455.4999455691,"c":1507.4074338969,"v":2125800.2760515488,"t":1731506400}
{"o":1507.4074338969,"h":1510.1782538929,"l":1469.3936520356,"c":1505.3555204974,"v":2228931.1948583634,"t":1731510000}
{"o":1505.3555204974,"h":1519.39467163,"l":1478.7084260839,"c":1510.024504081,"v":2354387.1222522538,"t":1731513600}
{"o":1510.024504081,"h":1532.4917759094,"l":1498.1704250911,"c":1521.8605643115,"v":1936945.0447005681,"t":1731517200}
{"o":1521.8605643115,"h":1528.117201438,"l":1506.2753350274,"c":1525.4487954994,"v":2004354.1713227036,"t":1731520800}
{"o":1525.4487954994,"h":1529.9641074018,"l":1461.1832596286,"c":1465.6177379302,"v":3018473.3853807962,"t":1731524400}
{"o":1465.6177379302,"h":1489.2188024502,"l":1446.8601302827,"c":1471.6282299964,"v":1885958.0147287485,"t":1731528000}
{"o":1471.6282299964,"h":1472.9366437938,"l":1431.0104599502,"c":1459.195259633,"v":1688721.9732054996,"t":1731531600}
{"o":1459.195259633,"h":1489.6502061839,"l":1455.6700062055,"c":1480.0647016928,"v":1306306.7261998823,"t":1731535200}
{"o":1480.0647016928,"h":1497.4287009047,"l":1472.8579070725,"c":1494.8799091616,"v":1294831.2236450145,"t":1731538800}
{"o":1494.8799091616,"h":1498.79029483,"l":1468.318926061,"c":1481.4813520007,"v":1835906.1678407174,"t":1731542400}
{"o":1481.4813520007,"h":1501.1997756071,"l":1474.0604000658,"c":1501.1997756071,"v":1831168.9752402091,"t":1731546000}
{"o":1501.1997756071,"h":1502.282868587,"l":1481.1614237545,"c":1492.3526456272,"v":1696201.568789321,"t":1731549600}
{"o":1492.3526456272,"h":1523.8251332705,"l":1477.9346825809,"c":1523.8251332705,"v":1896946.0682834212,"t":1731553200}
{"o":1523.8251332705,"h":1529.7887492132,"l":1506.9864178712,"c":1528.355294318,"v":1434509.7571506938,"t":1731556800}
{"o":1528.355294318,"h":1528.355294318,"l":1508.9139207457,"c":1519.4551962464,"v":1596155.806449943,"t":1731560400}
{"o":1519.4551962464,"h":1534.3462421169,"l":1499.2957301788,"c":1499.2957301788,"v":1520388.2364142691,"t":1731564000}
{"o":1499.2957301788,"h":1520.6928912342,"l":1493.8227815735,"c":1515.2099093118,"v":1630634.188540672,"t":1731567600}
{"o":1515.2099093118,"h":1533.9546839514,"l":1511.2436397041,"c":1523.2733896451,"v":1479377.3015194875,"t":1731571200}
{"o":1523.2733896451,"h":1546.7820567137,"l":1522.9795744095,"c":1539.7020816834,"v":1560519.1353504087,"t":1731574800}
{"o":1539.7020816834,"h":1542.3262746001,"l":1507.133797264,"c":1509.8384019788,"v":1468864.6959199188,"t":1731578400}
{"o":1509.8384019788,"h":1513.1122192924,"l":1482.7149726982,"c":1500.5055864617,"v":1661345.6827888342,"t":1731582000}
{"o":1500.5055864617,"h":1510.5018472453,"l":1493.6431212736,"c":1502.596925297,"v":1318610.5888185105,"t":1731585600}
{"o":1502.596925297,"h":1512.8534693019,"l":1483.1899792466,"c":1487.9341304592,"v":1578115.2163876847,"t":1731589200}
{"o":1487.9341304592,"h":1513.4603887421,"l":1460.7332953788,"c":1461.7964415421,"v":1978923.8470596878,"t":1731592800}
{"o":1461.7964415421,"h":1482.1682430555,"l":1452.8677254092,"c":1462.5563913797,"v":1910256.8667522015,"t":1731596400}
{"o":1462.5563913797,"h":1507.1847769397,"l":1456.9175066574,"c":1507.1847769397,"v":1744797.2802296297,"t":1731600000}
{"o":1507.1847769397,"h":1507.1997971035,"l":1488.8409406369,"c":1494.6550445402,"v":1534902.9982705172,"t":1731603600}
{"o":1494.6550445402,"h":1505.1491629257,"l":1485.6145384016,"c":1488.4000075504,"v":1477873.4990208675,"t":1731607200}
{"o":1488.4000075504,"h":1500.910041851,"l":1487.8815476221,"c":1497.005974573,"v":1481362.5113236993,"t":1731610800}
{"o":1497.005974573,"h":1497.005974573,"l":1473.8611389424,"c":1483.4647544183,"v":1561218.7479317696,"t":1731614400}
{"o":1483.4647544183,"h":1494.1055396166,"l":1471.9415318741,"c":1488.5991304089,"v":1558308.330308873,"t":1731618000}
{"o":1488.5991304089,"h":1491.1040262452,"l":1458.2912244274,"c":1471.9003557698,"v":1598556.228483245,"t":1731621600}
{"o":1471.9003557698,"h":1476.2422173044,"l":1434.9133886647,"c":1454.5814870485,"v":1891789.4368397042,"t":1731625200}
{"o":1454.5814870485,"h":1478.1167212403,"l":1452.5176513781,"c":1456.8471988241,"v":1563889.5556217504,"t":1731628800}
{"o":1456.8471988241,"h":1465.4074344038,"l":1446.2856124851,"c":1457.4128239496,"v":1466800.5873942843,"t":1731632400}
{"o":1457.4128239496,"h":1462.4544741206,"l":1443.9559968292,"c":1459.3481327104,"v":1226429.8464110594,"t":1731636000}
{"o":1459.3481327104,"h":1463.2200494036,"l":1450.3072213564,"c":1451.4643436748,"v":1231741.8293328159,"t":1731639600}
{"o":1451.4643436748,"h":1452.0009172379,"l":1419.6883574975,"c":1428.5960813442,"v":1318550.1348410253,"t":1731643200}
{"o":1428.5960813442,"h":1449.0978603593,"l":1423.0789615217,"c":1448.3067364893,"v":1176894.8664787926,"t":1731646800}
{"o":1448.3067364893,"h":1460.9565028392,"l":1448.2825647317,"c":1457.0066400859,"v":1028124.5255534248,"t":1731650400}
{"o":1457.0066400859,"h":1462.7646207206,"l":1452.4428795947,"c":1452.4428795947,"v":1092390.1250938592,"t":1731654000}
{"o":1452.4428795947,"h":1467.3393310877,"l":1443.0831020293,"c":1467.3393310877,"v":1251610.3167793108,"t":1731657600}
{"o":1467.3393310877,"h":1482.0116918858,"l":1464.8725394532,"c":1478.772856093,"v":1360046.8596777127,"t":1731661200}
{"o":1478.772856093,"h":1485.378229961,"l":1474.451480814,"c":1480.9939633949,"v":1163830.2545666487,"t":1731664800}
{"o":1480.9939633949,"h":1483.8137735531,"l":1473.1720218732,"c":1482.2881282887,"v":1274968.6535727333,"t":1731668400}
{"o":1482.2881282887,"h":1493.1656612694,"l":1477.0600888059,"c":1485.5590004231,"v":1526370.6334988251,"t":1731672000}
{"o":1485.5590004231,"h":1492.0906360269,"l":1479.5230908092,"c":1490.6827774993,"v":1753700.2503508085,"t":1731675600}
{"o":1490.6827774993,"h":1494.5062970113,"l":1459.061555262,"c":1467.6449671102,"v":2141879.0855892347,"t":1731679200}
{"o":1467.6449671102,"h":1467.6449671102,"l":1434.949995108,"c":1444.7728377217,"v":2054566.7645274668,"t":1731682800}
{"o":1444.7728377217,"h":1466.8151809869,"l":1444.0350240144,"c":1453.8371518069,"v":2203407.1496839272,"t":1731686400}
{"o":1453.8371518069,"h":1475.1846567965,"l":1452.7190471518,"c":1463.2825291178,"v":1688066.8909570526,"t":1731690000}
{"o":1463.2825291178,"h":1467.5017434767,"l":1450.5751331873,"c":1461.2590231133,"v":1584579.4121678164,"t":1731693600}
{"o":1461.2590231133,"h":1482.3450974164,"l":1460.1850874841,"c":1474.0784937554,"v":1620882.7890195227,"t":1731697200}
{"o":1474.0784937554,"h":1499.9996730921,"l":1473.4017935515,"c":1499.9996730921,"v":1444670.4435436286,"t":1731700800}
{"o":1499.9996730921,"h":1523.3254265806,"l":1496.5870965637,"c":1519.8722891378,"v":1486425.2353712425,"t":1731704400}
{"o":1519.8722891378,"h":1524.9143597521,"l":1510.6007877206,"c":1514.4389266518,"v":1415374.0169595783,"t":1731708000}
{"o":1514.4389266518,"h":1529.9878488782,"l":1514.2422900652,"c":1516.7441497513,"v":1467185.1411241316,"t":1731711600}
{"o":1516.7441497513,"h":1517.1394182194,"l":1498.7632556047,"c":1507.721232914,"v":1279869.690107685,"t":1731715200}
{"o":1507.721232914,"h":1520.5595203061,"l":1506.2006919072,"c":1517.1321355692,"v":1027561.0468083158,"t":1731718800}
{"o":1517.1321355692,"h":1527.1022696712,"l":1514.5520262717,"c":1519.0983696524,"v":1124240.7808721366,"t":1731722400}
{"o":1519.0983696524,"h":1538.8301516675,"l":1518.6207274335,"c":1536.8882109997,"v":1090406.9482426711,"t":1731726000}
{"o":1536.8882109997,"h":1540.1581220212,"l":1526.0840375275,"c":1526.8931760703,"v":1040444.7266830876,"t":1731729600}
{"o":1526.8931760703,"h":1540.8104171587,"l":1524.0971132075,"c":1534.7613346731,"v":885156.1070074671,"t":1731733200}
{"o":1534.7613346731,"h":1534.7613346731,"l":1517.0153603492,"c":1518.6911000822,"v":1204065.494430196,"t":1731736800}
{"o":1518.6911000822,"h":1528.7539445923,"l":1516.8085820823,"c":1519.9897970653,"v":1104764.8894370161,"t":1731740400}
{"o":1519.9897970653,"h":1524.9889274944,"l":1513.8359310886,"c":1522.1274554599,"v":1142269.5495158117,"t":1731744000}
{"o":1522.1274554599,"h":1526.1366686389,"l":1509.8414723637,"c":1509.8414723637,"v":1179049.6107811292,"t":1731747600}
{"o":1509.8414723637,"h":1521.0933838677,"l":1508.8054474725,"c":1515.5699048996,"v":1216734.9167181749,"t":1731751200}
{"o":1515.5699048996,"h":1519.7420381732,"l":1503.7207469779,"c":1519.7420381732,"v":1177055.5788995281,"t":1731754800}
{"o":1519.7420381732,"h":1539.4158629164,"l":1501.50160264,"c":1521.8811013385,"v":1648154.0158066044,"t":1731758400}
{"o":1521.8811013385,"h":1535.4591727658,"l":1511.6307192426,"c":1512.7111895125,"v":1367365.6229081731,"t":1731762000}
{"o":1512.7111895125,"h":1521.6413511217,"l":1503.8389968023,"c":1508.1669865665,"v":1415117.379621356,"t":1731765600}
{"o":1508.1669865665,"h":1509.8056329626,"l":1484.7763235074,"c":1493.2477229751,"v":1496498.5554460161,"t":1731769200}
{"o":1493.2477229751,"h":1499.5473078594,"l":1481.9953025819,"c":1488.7090377938,"v":1357927.8536210663,"t":1731772800}
{"o":1488.7090377938,"h":1501.472955381,"l":1483.2975423204,"c":1496.3779475946,"v":1323270.8108442284,"t":1731776400}
{"o":1496.3779475946,"h":1506.2928345278,"l":1493.3021472441,"c":1503.3305546276,"v":1461071.0247236949,"t":1731780000}
{"o":1503.3305546276,"h":1506.6680133601,"l":1498.6828411145,"c":1501.5330078478,"v":1225933.0114599096,"t":1731783600}
{"o":1501.5330078478,"h":1506.2146819353,"l":1491.2309115523,"c":1495.807606393,"v":1272653.5585093817,"t":1731787200}
{"o":1495.807606393,"h":1512.0882482018,"l":1493.1226890939,"c":1505.9429558526,"v":1187604.7077016667,"t":1731790800}
{"o":1505.9429558526,"h":1509.5266594842,"l":1487.5620470376,"c":1487.5620470376,"v":1152618.7266602172,"t":1731794400}
{"o":1487.5620470376,"h":1501.5275701771,"l":1486.1624080917,"c":1497.9288558526,"v":1168851.909350649,"t":1731798000}
{"o":1497.9288558526,"h":1517.4355758735,"l":1496.7734286982,"c":1511.0549353942,"v":1229209.8517869166,"t":1731801600}
{"o":1511.0549353942,"h":1523.8274414165,"l":1487.7636969642,"c":1500.380300136,"v":1578407.1054954461,"t":1731805200}
{"o":1500.380300136,"h":1508.9946208592,"l":1472.8886791062,"c":1501.0325953534,"v":2043419.9841375847,"t":1731808800}
{"o":1501.0325953534,"h":1537.4761073281,"l":1492.8827353054,"c":1536.3405648563,"v":1579721.8311365843,"t":1731812400}
{"o":1536.3405648563,"h":1636.0437376198,"l":1536.3090760004,"c":1629.3078681501,"v":2034823.3862728649,"t":1731816000}
{"o":1629.3078681501,"h":1660.4947297698,"l":1624.4830217212,"c":1641.2209632542,"v":1553509.7896463561,"t":1731819600}
{"o":1641.2209632542,"h":1664.5434675705,"l":1635.3092480303,"c":1661.9080631585,"v":1456751.546495016,"t":1731823200}
{"o":1661.9080631585,"h":1663.6761041755,"l":1641.341279635,"c":1645.8968811825,"v":1227201.4784584413,"t":1731826800}
{"o":1645.8968811825,"h":1678.9332448935,"l":1645.8359961108,"c":1649.6857808289,"v":1429582.926504198,"t":1731830400}
{"o":1649.6857808289,"h":1656.2180066291,"l":1635.7660393476,"c":1652.8766037008,"v":1403387.7610661737,"t":1731834000}
{"o":1652.8766037008,"h":1672.8129664339,"l":1647.8069148125,"c":1668.2109641719,"v":1489597.3053079287,"t":1731837600}
{"o":1668.2109641719,"h":1676.0889997373,"l":1626.7062842326,"c":1630.237864038,"v":1530663.8455551127,"t":1731841200}
{"o":1117.4426097813,"h":1118.6783273485,"l":1109.5070642961,"c":1117.4426097813,"v":201342.8923174231,"t":1724644800}
{"o":1117.4426097813,"h":1117.9966449124,"l":1106.8996505551,"c":1107.642165803,"v":178743.4458716336,"t":1724648400}
{"o":1107.642165803,"h":1109.3318472564,"l":1099.5535777177,"c":1104.1246198463,"v":312730.6907859324,"t":1724652000}
{"o":1104.1246198463,"h":1107.5612373533,"l":1099.3646373608,"c":1104.6788004693,"v":241081.3625809825,"t":1724655600}
{"o":1104.6788004693,"h":1115.8300290882,"l":1102.7904959799,"c":1109.3651798926,"v":201840.8700603341,"t":1724659200}
{"o":1109.3651798926,"h":1115.5588834377,"l":1100.3450002072,"c":1115.1370513377,"v":263608.3629433073,"t":1724662800}
{"o":1115.1370513377,"h":1125.7986525958,"l":1113.302057434,"c":1119.5610286836,"v":226676.0350666586,"t":1724666400}
{"o":1119.5610286836,"h":1124.135504639,"l":1112.036269582,"c":1113.3932010511,"v":238084.6287677172,"t":1724670000}
{"o":1113.3932010511,"h":1119.0624082392,"l":1101.6718418503,"c":1106.356753014,"v":296608.2404038453,"t":1724673600}
{"o":1106.356753014,"h":1114.2148988022,"l":1103.2744490938,"c":1112.1149280387,"v":321771.4983759169,"t":1724677200}
{"o":1112.1149280387,"h":1122.312067865,"l":1077.9360870198,"c":1092.0163023818,"v":628144.549073454,"t":1724680800}
{"o":1092.0163023818,"h":1098.9509488517,"l":1082.8959563597,"c":1094.4239203034,"v":362356.5298499556,"t":1724684400}
{"o":1094.4239203034,"h":1099.7116290421,"l":1089.6458921367,"c":1095.3063701861,"v":267327.0445592905,"t":1724688000}
{"o":1095.3063701861,"h":1096.6446574715,"l":1080.0748478935,"c":1092.9366644732,"v":469580.5236156543,"t":1724691600}
{"o":1092.9366644732,"h":1106.2840734748,"l":1085.6785875072,"c":1103.1223940909,"v":453877.897631907,"t":1724695200}
{"o":1103.1223940909,"h":1103.9565813595,"l":1093.9606457089,"c":1096.81575,"v":287824.1820618703,"t":1724698800}
{"o":1096.81575,"h":1105.836619402,"l":1092.585022117,"c":1102.3679703589,"v":304577.9021505172,"t":1724702400}
{"o":1102.3679703589,"h":1102.9708650038,"l":1085.7953331201,"c":1093.808336372,"v":359703.3522935493,"t":1724706000}
{"o":1093.808336372,"h":1098.8919459569,"l":1089.5709667339,"c":1092.9166144041,"v":265629.9245923416,"t":1724709600}
{"o":1092.9166144041,"h":1098.7336772102,"l":1088.3925368013,"c":1090.721802654,"v":239186.2856274956,"t":1724713200}
{"o":1090.721802654,"h":1098.6724766182,"l":1090.1536745755,"c":1093.9455168066,"v":296936.8178408362,"t":1724716800}
{"o":1093.9455168066,"h":1103.4446825925,"l":1093.0995339968,"c":1098.5206648879,"v":259450.2892614623,"t":1724720400}
{"o":1098.5206648879,"h":1103.9306404228,"l":1096.9380742344,"c":1098.4358159155,"v":222876.1793643499,"t":1724724000}
{"o":1098.4358159155,"h":1101.399682364,"l":1092.7487713,"c":1100.6698486232,"v":184021.7421276582,"t":1724727600}
{"o":1100.6698486232,"h":1103.2968286334,"l":1097.0752446636,"c":1100.9772431258,"v":196005.9831847799,"t":1724731200}
{"o":1100.9772431258,"h":1108.4954949984,"l":1100.337706518,"c":1106.1863923082,"v":228783.3145348121,"t":1724734800}
{"o":1106.1863923082,"h":1106.2872666628,"l":1093.764944157,"c":1097.4178593778,"v":217242.4633151303,"t":1724738400}
{"o":1097.4178593778,"h":1099.4065485725,"l":1089.6708769924,"c":1094.6669846993,"v":203718.2876265134,"t":1724742000}
{"o":1094.6669846993,"h":1097.051029499,"l":1087.550711197,"c":1089.3958914741,"v":229319.0148500064,"t":1724745600}
{"o":1089.3958914741,"h":1094.639250523,"l":1084.1004352201,"c":1086.3137491973,"v":227705.9012430392,"t":1724749200}
{"o":1086.3137491973,"h":1086.3137491973,"l":1065.0438365723,"c":1066.521093477,"v":348793.8773386792,"t":1724752800}
{"o":1066.521093477,"h":1075.2844109731,"l":1064.3207125721,"c":1070.5075633433,"v":199508.0586800718,"t":1724756400}
{"o":1070.5075633433,"h":1071.9965380857,"l":1060.0958405117,"c":1070.6983025279,"v":267115.4771116725,"t":1724760000}
{"o":1070.6983025279,"h":1079.0457112259,"l":1065.1233189933,"c":1070.111996556,"v":365378.6692820969,"t":1724763600}
{"o":1070.111996556,"h":1081.4016986487,"l":1064.2550061757,"c":1067.0949939727,"v":420388.8384040934,"t":1724767200}
{"o":1067.0949939727,"h":1074.7143102139,"l":1062.9961327114,"c":1066.8332899441,"v":332161.0922364415,"t":1724770800}
{"o":1066.8332899441,"h":1078.0127599037,"l":1063.5664754303,"c":1066.1357183637,"v":328533.8146282505,"t":1724774400}
{"o":1066.1357183637,"h":1075.6177519806,"l":1065.0108536043,"c":1075.3557147976,"v":205163.4185313783,"t":1724778000}
{"o":1075.3557147976,"h":1079.6471204467,"l":1070.9952993,"c":1078.5078445365,"v":267756.4439307522,"t":1724781600}
{"o":1078.5078445365,"h":1079.2748438882,"l":1071.383376954,"c":1075.4805465752,"v":216139.4573771671,"t":1724785200}
{"o":1075.4805465752,"h":1076.3316563844,"l":1068.5573375478,"c":1069.0907532755,"v":188421.0671885833,"t":1724788800}
{"o":1069.0907532755,"h":1070.3910481691,"l":1023.6675021013,"c":1035.9231472513,"v":664117.174399202,"t":1724792400}
{"o":1035.9231472513,"h":1037.9581011908,"l":998.4825305267,"c":1023.9115432088,"v":932371.2147016388,"t":1724796000}
{"o":1023.9115432088,"h":1026.4943739973,"l":1016.0193692516,"c":1019.2909910203,"v":310878.5023381708,"t":1724799600}
{"o":1019.2909910203,"h":1020.0176290097,"l":1009.1526097998,"c":1013.2526922839,"v":295602.4812391739,"t":1724803200}
{"o":1013.2526922839,"h":1021.8304955796,"l":1009.044548759,"c":1019.9499322466,"v":261578.7066659431,"t":1724806800}
{"o":1019.9499322466,"h":1020.4938777511,"l":1012.0998810655,"c":1019.0648041619,"v":250883.4116256402,"t":1724810400}
{"o":1019.0648041619,"h":1029.7320046334,"l":1017.6428176709,"c":1028.7012042237,"v":306897.3972948898,"t":1724814000}
{"o":1028.7012042237,"h":1029.642469749,"l":1022.1327245478,"c":1023.1914926119,"v":199389.9117685769,"t":1724817600}
{"o":1023.1914926119,"h":1032.9932061318,"l":1021.7205512131,"c":1023.3617061867,"v":251988.2978858013,"t":1724821200}
{"o":1023.3617061867,"h":1024.1359358179,"l":1020.569460024,"c":1021.6836921487,"v":159661.0456879042,"t":1724824800}
{"o":1021.6836921487,"h":1023.3549623953,"l":998.1029880756,"c":999.3027969007,"v":344911.4413704812,"t":1724828400}
{"o":999.3027969007,"h":1012.0250149356,"l":991.4084782835,"c":1006.9114880379,"v":323763.4862671291,"t":1724832000}
{"o":1006.9114880379,"h":1027.6169772246,"l":1005.975399322,"c":1026.9279038562,"v":279487.0337600039,"t":1724835600}
{"o":1026.9279038562,"h":1027.6968527597,"l":1017.8569357,"c":1018.8304993374,"v":285381.4247193256,"t":1724839200}
{"o":1018.8304993374,"h":1025.3093810851,"l":1017.2660848903,"c":1021.5440173078,"v":212937.6854868765,"t":1724842800}
{"o":1021.5440173078,"h":1031.2547240785,"l":1020.2994039564,"c":1024.6469520568,"v":242828.0593508127,"t":1724846400}
{"o":1024.6469520568,"h":1026.3798513747,"l":1007.516450357,"c":1007.9089575518,"v":317933.904146669,"t":1724850000}
{"o":1007.9089575518,"h":1019.5501523696,"l":999.2312732401,"c":1005.9339821988,"v":419665.2784581839,"t":1724853600}
{"o":1005.9339821988,"h":1005.9339821988,"l":991.0331690919,"c":1000.4110436214,"v":415733.1836576694,"t":1724857200}
{"o":1000.4110436214,"h":1000.8352305693,"l":972.7169565367,"c":992.3078571697,"v":656636.9058393226,"t":1724860800}
{"o":992.3078571697,"h":995.2552213332,"l":983.2282570044,"c":986.5937524253,"v":328601.2052796587,"t":1724864400}
{"o":986.5937524253,"h":1004.1804891604,"l":985.4324765519,"c":1003.6824635981,"v":286459.6541805344,"t":1724868000}
{"o":1003.6824635981,"h":1011.4818242876,"l":997.6065115621,"c":1001.6857177897,"v":389798.7326316854,"t":1724871600}
{"o":1001.6857177897,"h":1015.6612581648,"l":994.1994918078,"c":1000.6229792198,"v":478550.0731387372,"t":1724875200}
{"o":1000.6229792198,"h":1005.7891783284,"l":991.7563714105,"c":993.3536541977,"v":302452.5828294641,"t":1724878800}
{"o":993.3536541977,"h":996.3510039275,"l":982.880207838,"c":995.9302939763,"v":304958.2506565077,"t":1724882400}
{"o":995.9302939763,"h":1001.5323975375,"l":993.0611040767,"c":999.3037500165,"v":185244.9282334874,"t":1724886000}
{"o":999.3037500165,"h":1006.5950223376,"l":997.7589141582,"c":1001.8349659234,"v":241055.9668401738,"t":1724889600}
{"o":1001.8349659234,"h":1005.4565568804,"l":992.772524618,"c":995.9028722318,"v":241781.996538566,"t":1724893200}
{"o":995.9028722318,"h":999.6769005656,"l":992.3672579988,"c":998.9826004152,"v":179442.9123991026,"t":1724896800}
{"o":998.9826004152,"h":1000.6904085175,"l":993.0095821758,"c":994.5068928822,"v":159876.9723760239,"t":1724900400}
{"o":994.5068928822,"h":998.5426492579,"l":993.8294949152,"c":996.0300188345,"v":201904.3502704884,"t":1724904000}
{"o":996.0300188345,"h":1002.0162794746,"l":994.1151023853,"c":1001.3420598522,"v":204528.7793301389,"t":1724907600}
{"o":1001.3420598522,"h":1008.9368976099,"l":1000.0459376077,"c":1004.7821878915,"v":240412.0295976212,"t":1724911200}
{"o":1004.7821878915,"h":1006.7014243092,"l":1003.0577761464,"c":1004.2112439183,"v":141627.5783849967,"t":1724914800}
{"o":1004.2112439183,"h":1007.8693752948,"l":1002.3848941966,"c":1007.0561550427,"v":184976.3052243324,"t":1724918400}
{"o":1007.0561550427,"h":1012.9719588992,"l":1005.7857529662,"c":1008.5546807626,"v":183634.6197412548,"t":1724922000}
{"o":1008.5546807626,"h":1012.0916616738,"l":1006.1074263576,"c":1007.7186761116,"v":163309.1261548036,"t":1724925600}
{"o":1007.7186761116,"h":1019.5810944674,"l":1007.4280280742,"c":1011.0866387017,"v":261520.7737256405,"t":1724929200}
{"o":1011.0866387017,"h":1014.0208348242,"l":1007.9561410696,"c":1010.2758327571,"v":248883.1128355162,"t":1724932800}
{"o":1010.2758327571,"h":1012.2582241766,"l":1004.738800176,"c":1010.2228733231,"v":272092.760206398,"t":1724936400}
{"o":1010.2228733231,"h":1013.0903344649,"l":1005.0521377501,"c":1009.1600152195,"v":328313.2665932123,"t":1724940000}
{"o":1009.1600152195,"h":1023.2480710839,"l":1008.6484777668,"c":1014.2471392358,"v":367270.664500787,"t":1724943600}
{"o":1014.2471392358,"h":1019.4548727319,"l":998.0415657773,"c":1000.9081866157,"v":337258.0305645209,"t":1724947200}
{"o":1000.9081866157,"h":1003.9670188294,"l":996.9053353649,"c":1002.4970047962,"v":283220.4648643147,"t":1724950800}
{"o":1002.4970047962,"h":1002.6611551185,"l":965.7859278721,"c":969.7217825809,"v":617764.2574366567,"t":1724954400}
{"o":969.7217825809,"h":980.5040549361,"l":956.5148543085,"c":973.7864496181,"v":465108.4724845126,"t":1724958000}
{"o":973.7864496181,"h":981.2839005667,"l":966.5350028612,"c":973.2455331745,"v":276333.0195084587,"t":1724961600}
{"o":973.2455331745,"h":973.4616538388,"l":966.4139716924,"c":967.1321223603,"v":268105.2642229809,"t":1724965200}
{"o":967.1321223603,"h":972.4624905289,"l":958.3697408819,"c":970.2792815847,"v":280991.1905597745,"t":1724968800}
{"o":970.2792815847,"h":974.1661720376,"l":967.472396175,"c":971.8048777347,"v":193126.1043551592,"t":1724972400}
{"o":971.8048777347,"h":979.4490408166,"l":968.965234302,"c":974.5492691293,"v":222614.237112982,"t":1724976000}
{"o":974.5492691293,"h":976.9585270576,"l":967.9093033271,"c":971.2011765121,"v":183617.2585420298,"t":1724979600}
{"o":971.2011765121,"h":972.967657752,"l":960.8776133882,"c":966.2097005128,"v":240869.7024170815,"t":1724983200}
{"o":966.2097005128,"h":966.4244793533,"l":960.2586598761,"c":962.891306139,"v":198061.1974444937,"t":1724986800}
{"o":962.891306139,"h":970.9228152431,"l":962.891306139,"c":965.8253591269,"v":191087.7533898417,"t":1724990400}
{"o":965.8253591269,"h":966.3484497664,"l":952.3825416164,"c":958.1744949707,"v":277367.9070622437,"t":1724994000}
{"o":958.1744949707,"h":969.6622872787,"l":953.9134836749,"c":968.7797136691,"v":200172.2310933843,"t":1724997600}
{"o":968.7797136691,"h":970.6304172208,"l":964.6562694367,"c":964.8835987641,"v":160345.3551327318,"t":1725001200}
{"o":964.8835987641,"h":971.1082194738,"l":964.7551236518,"c":968.150401036,"v":162279.8267425291,"t":1725004800}
{"o":968.150401036,"h":972.085126758,"l":967.0463383241,"c":970.3893483696,"v":170206.6993906202,"t":1725008400}
{"o":970.3893483696,"h":971.8390311319,"l":966.5997860282,"c":968.0976347156,"v":148517.2774092304,"t":1725012000}
{"o":968.0976347156,"h":969.7218151601,"l":960.5824148011,"c":962.4826439887,"v":172247.3014001337,"t":1725015600}
{"o":962.4826439887,"h":976.6751631255,"l":961.3205658342,"c":971.1959200103,"v":356528.733346588,"t":1725019200}
{"o":971.1959200103,"h":975.8006568338,"l":957.9341177469,"c":970.4259438978,"v":313352.1022233748,"t":1725022800}
{"o":970.4259438978,"h":974.3970020063,"l":941.3373184778,"c":942.354850841,"v":476421.5657161726,"t":1725026400}
{"o":942.354850841,"h":943.0681506894,"l":917.5129772174,"c":924.9381488385,"v":701521.9853823803,"t":1725030000}
{"o":924.9381488385,"h":933.6442257589,"l":917.1840830636,"c":929.3311996043,"v":506126.8996001479,"t":1725033600}
{"o":929.3311996043,"h":936.1374398854,"l":925.1462917422,"c":933.3184817775,"v":273680.7298396445,"t":1725037200}
{"o":933.3184817775,"h":957.1883688112,"l":932.6279595845,"c":951.2224841064,"v":401422.1593776923,"t":1725040800}
{"o":951.2224841064,"h":951.2224841064,"l":940.5280065164,"c":943.7303351045,"v":288269.6811229417,"t":1725044400}
{"o":943.7303351045,"h":948.09688987,"l":941.4256948222,"c":946.6789637769,"v":218564.2994790306,"t":1725048000}
{"o":946.6789637769,"h":951.0582931008,"l":945.1208701876,"c":947.1363497732,"v":188955.3901568601,"t":1725051600}
{"o":947.1363497732,"h":957.7140317142,"l":946.7665385665,"c":955.4739821267,"v":280877.989382532,"t":1725055200}
{"o":955.4739821267,"h":961.9212991887,"l":954.970463716,"c":957.735983545,"v":223074.3877753684,"t":1725058800}
{"o":957.735983545,"h":966.1424954867,"l":956.8619291114,"c":959.9772775391,"v":204963.6777250324,"t":1725062400}
{"o":959.9772775391,"h":961.2857557077,"l":956.9330309217,"c":957.2268196413,"v":158118.4667990891,"t":1725066000}
{"o":957.2268196413,"h":958.4676132326,"l":954.3589397819,"c":958.4415337931,"v":165489.6698633517,"t":1725069600}
{"o":958.4415337931,"h":963.4556093762,"l":957.438403464,"c":959.6865852662,"v":129181.6749132634,"t":1725073200}
{"o":959.6865852662,"h":963.0512894323,"l":959.1629830273,"c":962.3485251355,"v":98951.3871288486,"t":1725076800}
{"o":962.3485251355,"h":962.3485251355,"l":955.299365373,"c":955.6590202388,"v":128294.9643528563,"t":1725080400}
{"o":955.6590202388,"h":960.2018461634,"l":953.6002762588,"c":957.5068892594,"v":109822.3134480957,"t":1725084000}
{"o":957.5068892594,"h":958.9657452943,"l":953.6833889107,"c":955.2729743765,"v":110189.0069922142,"t":1725087600}
{"o":955.2729743765,"h":956.8002281101,"l":943.4391293792,"c":943.7080365931,"v":143315.1150179802,"t":1725091200}
{"o":943.7080365931,"h":949.1911052467,"l":938.7634616544,"c":948.1311382263,"v":133699.0297880617,"t":1725094800}
{"o":948.1311382263,"h":954.3385098844,"l":947.2188748253,"c":951.7693792781,"v":121575.1286053257,"t":1725098400}
{"o":951.7693792781,"h":953.43614521,"l":949.3982106154,"c":950.9624324501,"v":102286.8397274385,"t":1725102000}
{"o":950.9624324501,"h":952.8861963939,"l":947.9398870121,"c":950.1806255362,"v":112389.29514771,"t":1725105600}
{"o":950.1806255362,"h":951.4165433696,"l":942.4668369941,"c":942.8146251018,"v":194378.2341298984,"t":1725109200}
{"o":942.8146251018,"h":947.5921232986,"l":941.0595861623,"c":945.5587575516,"v":148160.6944362982,"t":1725112800}
{"o":945.5587575516,"h":948.4383279025,"l":943.2307554766,"c":947.9080980389,"v":124960.3525302911,"t":1725116400}
{"o":947.9080980389,"h":948.7280300857,"l":941.5400328358,"c":944.6456006189,"v":136173.1117842361,"t":1725120000}
{"o":944.6456006189,"h":946.1161389617,"l":936.472510554,"c":942.0845922503,"v":184324.8415233045,"t":1725123600}
{"o":942.0845922503,"h":947.5339306124,"l":939.0944031678,"c":939.8329104596,"v":141310.7761448869,"t":1725127200}
{"o":939.8329104596,"h":940.4795511757,"l":934.1821744126,"c":936.6316438206,"v":124947.3546962879,"t":1725130800}
{"o":936.6316438206,"h":940.9292739865,"l":933.3720325544,"c":939.4945473315,"v":145544.7555329695,"t":1725134400}
{"o":939.4945473315,"h":946.0714462677,"l":937.5828990805,"c":943.4122183479,"v":138845.0904385542,"t":1725138000}
{"o":943.4122183479,"h":945.4451621017,"l":939.2186987194,"c":939.4762966491,"v":114574.3335907166,"t":1725141600}
{"o":939.4762966491,"h":941.3243931579,"l":935.9773191253,"c":939.2316044168,"v":102323.3010783323,"t":1725145200}
{"o":939.2316044168,"h":941.1387467483,"l":936.7695310314,"c":939.3921940374,"v":136536.2534633812,"t":1725148800}
{"o":939.3921940374,"h":940.4152002973,"l":924.8045464492,"c":927.1956342927,"v":219603.6189701036,"t":1725152400}
{"o":927.1956342927,"h":929.7211090927,"l":921.8878142915,"c":929.6711119987,"v":246344.373999916,"t":1725156000}
{"o":929.6711119987,"h":933.0619698287,"l":927.8238379724,"c":930.6110272665,"v":119618.3164628297,"t":1725159600}
{"o":930.6110272665,"h":930.6110272665,"l":925.3575635355,"c":928.0176940227,"v":111361.2515855949,"t":1725163200}
{"o":928.0176940227,"h":929.2676468923,"l":909.4306804448,"c":912.9930210092,"v":211295.6542968984,"t":1725166800}
{"o":912.9930210092,"h":921.5535075128,"l":912.4847158392,"c":920.8068904945,"v":144869.0024147755,"t":1725170400}
{"o":920.8068904945,"h":923.0019239569,"l":916.523582878,"c":921.6554957757,"v":168141.8501566252,"t":1725174000}
{"o":921.6554957757,"h":921.8785382948,"l":910.2803592363,"c":911.6130493389,"v":162912.309172562,"t":1725177600}
{"o":911.6130493389,"h":917.6350547622,"l":908.5263321756,"c":910.7444637371,"v":193402.5858656077,"t":1725181200}
{"o":910.7444637371,"h":911.8177166532,"l":903.9194773735,"c":905.4748440944,"v":182600.2974237347,"t":1725184800}
{"o":905.4748440944,"h":915.8387298093,"l":903.5575625701,"c":915.274221642,"v":175363.4163016657,"t":1725188400}
{"o":915.274221642,"h":917.0208706489,"l":908.3362507002,"c":909.4429600216,"v":140097.812390915,"t":1725192000}
{"o":909.4429600216,"h":913.6219914487,"l":897.6850122919,"c":912.9776082708,"v":218384.1903819178,"t":1725195600}
{"o":912.9776082708,"h":920.5231203977,"l":902.4443046905,"c":915.0576003822,"v":391449.8589740403,"t":1725199200}
{"o":915.0576003822,"h":935.6350941954,"l":912.7613117578,"c":931.9226925361,"v":373189.8066979314,"t":1725202800}
{"o":931.9226925361,"h":934.9982597629,"l":921.0905438284,"c":923.0108817076,"v":233336.6076861095,"t":1725206400}
{"o":923.0108817076,"h":926.7194957016,"l":915.5941277292,"c":920.671673955,"v":204053.5981137351,"t":1725210000}
{"o":920.671673955,"h":938.76938597,"l":919.145963461,"c":935.265010567,"v":288482.1693340751,"t":1725213600}
{"o":935.265010567,"h":943.3079892211,"l":931.522071647,"c":938.737697856,"v":263467.5323078248,"t":1725217200}
{"o":938.737697856,"h":944.8000791475,"l":933.0412745386,"c":936.5588213258,"v":356564.4816614072,"t":1725220800}
{"o":936.5588213258,"h":937.0633005248,"l":923.7514302062,"c":928.8966064333,"v":186902.9904059448,"t":1725224400}
{"o":928.8966064333,"h":929.8085404227,"l":888.2130562343,"c":896.1586681403,"v":423193.3165275977,"t":1725228000}
{"o":896.1586681403,"h":905.6952000723,"l":884.6126264721,"c":891.8733949769,"v":386787.0555146352,"t":1725231600}
{"o":891.8733949769,"h":904.7020247219,"l":890.4013915788,"c":899.564476475,"v":284551.087086445,"t":1725235200}
{"o":899.564476475,"h":905.5022531976,"l":896.2449462447,"c":900.5017756869,"v":229222.9095858834,"t":1725238800}
{"o":900.5017756869,"h":906.9403267269,"l":891.5901090581,"c":897.3249958949,"v":227467.4384804949,"t":1725242400}
{"o":897.3249958949,"h":905.940301146,"l":896.8492639576,"c":903.726507793,"v":221636.1129759276,"t":1725246000}
{"o":903.726507793,"h":906.4146422138,"l":883.5758606805,"c":885.1567761398,"v":304002.550863226,"t":1725249600}
{"o":885.1567761398,"h":902.0876173718,"l":884.7523043058,"c":896.1943055663,"v":270891.4875732295,"t":1725253200}
{"o":896.1943055663,"h":900.4291087625,"l":890.594902885,"c":893.9079540394,"v":175303.8105685173,"t":1725256800}
{"o":893.9079540394,"h":898.0020403964,"l":880.5311976822,"c":885.9050707424,"v":201888.140068463,"t":1725260400}
{"o":885.9050707424,"h":906.503692538,"l":883.3029177438,"c":901.5583380858,"v":303925.8544347477,"t":1725264000}
{"o":901.5583380858,"h":914.8841284124,"l":895.3495414077,"c":913.9871816004,"v":284082.3857654363,"t":1725267600}
{"o":913.9871816004,"h":922.5885739366,"l":911.1868858708,"c":916.2535320107,"v":297929.3566224714,"t":1725271200}
{"o":916.2535320107,"h":920.7429270442,"l":912.8235443018,"c":914.654579457,"v":187722.9532773389,"t":1725274800}
{"o":914.654579457,"h":919.3416521296,"l":911.54353878,"c":915.5149509195,"v":179143.2245114598,"t":1725278400}
{"o":915.5149509195,"h":919.2505292901,"l":907.2932871793,"c":907.7559348827,"v":180743.7613174086,"t":1725282000}
{"o":907.7559348827,"h":925.1126184598,"l":902.4981522491,"c":922.253880914,"v":339335.4295929453,"t":1725285600}
{"o":922.253880914,"h":926.0353597777,"l":918.5779455615,"c":919.9432399602,"v":245910.2120606502,"t":1725289200}
{"o":919.9432399602,"h":925.9036733673,"l":914.251304932,"c":915.5725793023,"v":227228.7826338094,"t":1725292800}
{"o":915.5725793023,"h":927.6002859202,"l":915.5725793023,"c":925.2848930596,"v":246984.099324296,"t":1725296400}
{"o":925.2848930596,"h":929.0670993262,"l":919.7569331606,"c":925.0024765416,"v":202648.3480248898,"t":1725300000}
{"o":925.0024765416,"h":926.7658233591,"l":921.7963971511,"c":923.2734119722,"v":151526.5296159398,"t":1725303600}
{"o":923.2734119722,"h":936.8230263538,"l":921.4637999012,"c":934.6010091869,"v":268512.4725618073,"t":1725307200}
{"o":934.6010091869,"h":937.619025174,"l":928.996266062,"c":931.3100452051,"v":274015.5960285415,"t":1725310800}
{"o":931.3100452051,"h":936.4882794013,"l":929.9520300921,"c":935.7250054784,"v":214448.120225904,"t":1725314400}
{"o":935.7250054784,"h":939.7000829945,"l":933.9985895565,"c":936.3278854518,"v":175443.2451907448,"t":1725318000}
{"o":936.3278854518,"h":938.3549471838,"l":931.2560493516,"c":937.3381206387,"v":197847.2446550337,"t":1725321600}
{"o":937.3381206387,"h":940.5129254105,"l":933.5146894115,"c":940.1782277593,"v":212257.4622405466,"t":1725325200}
{"o":940.1782277593,"h":953.6994037269,"l":939.4446284081,"c":942.399519609,"v":349831.8499130214,"t":1725328800}
{"o":942.399519609,"h":945.4748768857,"l":939.6174345238,"c":940.638966998,"v":225387.1912836342,"t":1725332400}
{"o":940.638966998,"h":943.2266849904,"l":933.758863922,"c":936.6986136665,"v":292033.5288525484,"t":1725336000}
{"o":936.6986136665,"h":940.3676082733,"l":933.4572883243,"c":937.074921327,"v":183440.486629285,"t":1725339600}
{"o":937.074921327,"h":937.1292775943,"l":926.9121678536,"c":927.7110227392,"v":194109.9707138769,"t":1725343200}
{"o":927.7110227392,"h":935.7667241459,"l":927.7110227392,"c":934.0730847508,"v":154301.4333664629,"t":1725346800}
{"o":934.0730847508,"h":934.4239481699,"l":921.6061999609,"c":924.6443314969,"v":238681.3589739147,"t":1725350400}
{"o":924.6443314969,"h":930.2136170427,"l":924.2897631013,"c":927.0160857725,"v":180313.8220939339,"t":1725354000}
{"o":927.0160857725,"h":932.8269936107,"l":925.8039964435,"c":929.3055876691,"v":161660.9301910314,"t":1725357600}
{"o":929.3055876691,"h":933.5814491994,"l":927.7723341129,"c":932.3458670636,"v":164365.4058934411,"t":1725361200}
{"o":932.3458670636,"h":940.6285058012,"l":931.9388009148,"c":933.1392344975,"v":228175.1270744653,"t":1725364800}
{"o":933.1392344975,"h":935.2745774129,"l":910.527247623,"c":913.1423223234,"v":396734.5531670057,"t":1725368400}
{"o":913.1423223234,"h":913.1423223234,"l":902.6696817481,"c":904.0816570334,"v":387104.314523902,"t":1725372000}
{"o":904.0816570334,"h":907.4927838232,"l":893.905617812,"c":900.2159289328,"v":340067.6032614152,"t":1725375600}
{"o":900.2159289328,"h":906.1564962699,"l":897.1569485919,"c":901.8525417423,"v":272713.688047125,"t":1725379200}
{"o":901.8525417423,"h":912.005941419,"l":901.1714698047,"c":902.9572187935,"v":294176.0765472366,"t":1725382800}
{"o":902.9572187935,"h":910.6226180561,"l":900.4081108964,"c":908.9176515024,"v":264999.8493369815,"t":1725386400}
{"o":908.9176515024,"h":917.4677221558,"l":907.4427213425,"c":908.5236132979,"v":296569.3231865728,"t":1725390000}
{"o":908.5236132979,"h":912.9845979282,"l":902.6896403582,"c":906.0429629278,"v":224466.2674593254,"t":1725393600}
{"o":906.0429629278,"h":906.854273153,"l":897.3459719101,"c":903.0467203797,"v":235676.2067839607,"t":1725397200}
{"o":903.0467203797,"h":904.6688611262,"l":897.9379627818,"c":898.631561482,"v":150230.8842043442,"t":1725400800}
{"o":898.631561482,"h":899.171242229,"l":882.2398704143,"c":885.3790526802,"v":289048.6112963302,"t":1725404400}
{"o":885.3790526802,"h":894.1878757402,"l":860.990418825,"c":878.7211549144,"v":331939.2670049237,"t":1725408000}
{"o":878.7211549144,"h":885.3300644057,"l":850.566781268,"c":880.428295815,"v":772107.1621778494,"t":1725411600}
{"o":880.428295815,"h":885.3802021641,"l":875.9152982792,"c":882.3510605474,"v":236512.5783862387,"t":1725415200}
{"o":882.3510605474,"h":888.2114951043,"l":881.7406710306,"c":886.1164779505,"v":176256.3300342019,"t":1725418800}
{"o":886.1164779505,"h":887.9126857052,"l":880.6680736988,"c":887.0660366554,"v":160992.2527250842,"t":1725422400}
{"o":887.0660366554,"h":887.0660366554,"l":878.3263138136,"c":879.8516419939,"v":178047.695886945,"t":1725426000}
{"o":879.8516419939,"h":894.1969896957,"l":879.8516419939,"c":889.4641907392,"v":248020.6951957129,"t":1725429600}
{"o":889.4641907392,"h":911.7216893338,"l":889.1222373573,"c":903.9166070735,"v":427378.527594533,"t":1725433200}
{"o":903.9166070735,"h":907.0195998401,"l":900.3628471626,"c":901.6216105227,"v":205524.8535832846,"t":1725436800}
{"o":901.6216105227,"h":907.0844303121,"l":898.9751934072,"c":899.0325236116,"v":178461.3411984285,"t":1725440400}
{"o":899.0325236116,"h":901.0509967053,"l":891.3258545174,"c":891.9235047451,"v":224800.697525446,"t":1725444000}
{"o":891.9235047451,"h":897.3992166219,"l":889.0181035382,"c":891.7079106498,"v":185568.9569270866,"t":1725447600}
{"o":891.7079106498,"h":899.091928633,"l":887.8324686193,"c":892.7076064161,"v":261469.6485630382,"t":1725451200}
{"o":892.7076064161,"h":898.3519316851,"l":887.5560781049,"c":897.2649881621,"v":333901.7262350292,"t":1725454800}
{"o":897.2649881621,"h":927.5299130491,"l":892.5894579028,"c":922.1255941145,"v":591857.2369418791,"t":1725458400}
{"o":922.1255941145,"h":931.3434466784,"l":914.479844243,"c":928.6134250013,"v":528838.1024013595,"t":1725462000}
{"o":928.6134250013,"h":936.917958074,"l":920.8201412874,"c":929.3464565825,"v":433040.4567183018,"t":1725465600}
{"o":929.3464565825,"h":930.9999507883,"l":920.1844271205,"c":920.2940025813,"v":291244.1438508104,"t":1725469200}
{"o":920.2940025813,"h":926.6818998328,"l":920.2227319153,"c":923.1844533831,"v":248200.5149054419,"t":1725472800}
{"o":923.1844533831,"h":928.9743660545,"l":920.9599343261,"c":924.6576762353,"v":209815.6753764614,"t":1725476400}
{"o":924.6576762353,"h":930.747476375,"l":922.0884737125,"c":929.1502652711,"v":209812.9874320368,"t":1725480000}
{"o":929.1502652711,"h":933.1479105978,"l":927.0953157267,"c":931.6972521822,"v":166555.3466406138,"t":1725483600}
{"o":931.6972521822,"h":934.5817534179,"l":926.1780584715,"c":930.5087406833,"v":195530.3144261564,"t":1725487200}
{"o":930.5087406833,"h":932.4309416183,"l":924.6699820573,"c":926.9087702205,"v":169335.3006663184,"t":1725490800}
{"o":926.9087702205,"h":932.5722020461,"l":922.2716447979,"c":922.2965645849,"v":185678.3488652094,"t":1725494400}
{"o":922.2965645849,"h":931.8194439947,"l":922.2965645849,"c":928.7376735062,"v":184929.0377182137,"t":1725498000}
{"o":928.7376735062,"h":930.9083787218,"l":922.8268817681,"c":923.5469374771,"v":232161.1214004747,"t":1725501600}
{"o":923.5469374771,"h":923.5469374771,"l":911.0624158962,"c":913.2736672966,"v":276267.5257244815,"t":1725505200}
{"o":913.2736672966,"h":931.6421605675,"l":911.2829334618,"c":926.2509987912,"v":216115.6374068271,"t":1725508800}
{"o":926.2509987912,"h":927.2648623075,"l":917.3808682727,"c":918.4922029084,"v":207456.4415068786,"t":1725512400}
{"o":918.4922029084,"h":920.3909659496,"l":907.9500618778,"c":916.4186606595,"v":219559.7726306375,"t":1725516000}
{"o":916.4186606595,"h":925.3047218804,"l":915.7964271697,"c":923.6038790566,"v":177757.6969019745,"t":1725519600}
{"o":923.6038790566,"h":928.6017269476,"l":918.3865123101,"c":921.2301488726,"v":184674.1601660954,"t":1725523200}
{"o":921.2301488726,"h":921.9432002957,"l":913.9502341397,"c":917.8004683636,"v":175875.4565782938,"t":1725526800}
{"o":917.8004683636,"h":921.3988356515,"l":914.4821206452,"c":919.7609316067,"v":193566.1377675202,"t":1725530400}
{"o":919.7609316067,"h":924.1282589433,"l":916.4436783873,"c":921.8264494427,"v":161342.6396812512,"t":1725534000}
{"o":921.8264494427,"h":930.6913038095,"l":915.2181841527,"c":925.5409116093,"v":335252.2805689762,"t":1725537600}
{"o":925.5409116093,"h":936.2613331259,"l":924.0150330718,"c":933.5712410998,"v":418906.2230959071,"t":1725541200}
{"o":933.5712410998,"h":939.4610148533,"l":915.2690104282,"c":915.3081094974,"v":500040.5888490643,"t":1725544800}
{"o":915.3081094974,"h":918.4006261113,"l":900.9510981421,"c":906.3475809572,"v":495525.273237341,"t":1725548400}
{"o":906.3475809572,"h":909.9442360282,"l":898.3182439193,"c":902.5294556914,"v":328091.7668309982,"t":1725552000}
{"o":902.5294556914,"h":907.9419721005,"l":899.5446371272,"c":907.2749086843,"v":294149.2542245902,"t":1725555600}
{"o":907.2749086843,"h":909.7857965237,"l":902.4401531426,"c":905.9767467075,"v":258925.4594668331,"t":1725559200}
{"o":905.9767467075,"h":906.4862767943,"l":884.7424635649,"c":891.1078286397,"v":458774.6534261316,"t":1725562800}
{"o":891.1078286397,"h":895.202286811,"l":888.31481888,"c":890.3948642464,"v":211445.6724180126,"t":1725566400}
{"o":890.3948642464,"h":899.8184558149,"l":890.1520000239,"c":898.2924236302,"v":224888.5414649491,"t":1725570000}
{"o":898.2924236302,"h":901.1198567186,"l":890.9376663057,"c":898.9711634214,"v":170633.6190557472,"t":1725573600}
{"o":898.9711634214,"h":900.1533846569,"l":895.5262846413,"c":897.8300267224,"v":157147.0939653934,"t":1725577200}
{"o":897.8300267224,"h":901.1204457627,"l":892.5059557092,"c":898.2507898356,"v":201391.6076417428,"t":1725580800}
{"o":898.2507898356,"h":906.4439847102,"l":893.4888890604,"c":903.9140550381,"v":198824.0212513252,"t":1725584400}
{"o":903.9140550381,"h":912.4394784333,"l":901.7284491878,"c":910.658946487,"v":208626.9282157581,"t":1725588000}
{"o":910.658946487,"h":912.9053131492,"l":906.843919834,"c":906.843919834,"v":196644.2428858639,"t":1725591600}
{"o":906.843919834,"h":910.3069648952,"l":904.666852563,"c":905.0624908706,"v":176144.466089377,"t":1725595200}
{"o":905.0624908706,"h":906.9133669207,"l":898.8492453466,"c":903.6516509021,"v":177146.6021030113,"t":1725598800}
{"o":903.6516509021,"h":905.0600105701,"l":900.068162053,"c":903.7626736581,"v":146594.700971903,"t":1725602400}
{"o":903.7626736581,"h":904.0922113696,"l":876.2225077049,"c":889.0652983297,"v":320684.6908232508,"t":1725606000}
{"o":889.0652983297,"h":896.1230550483,"l":888.1519718862,"c":891.5641577812,"v":195281.9136681981,"t":1725609600}
{"o":891.5641577812,"h":899.0519994867,"l":890.2948721616,"c":897.8925280126,"v":165099.2195181219,"t":1725613200}
{"o":897.8925280126,"h":909.4346989809,"l":897.6076039397,"c":905.3350303182,"v":241406.3265738796,"t":1725616800}
{"o":905.3350303182,"h":906.73200455,"l":900.7117841735,"c":904.0680765945,"v":224644.6975370821,"t":1725620400}
{"o":904.0680765945,"h":930.7335813653,"l":900.162659325,"c":926.8648832686,"v":689284.7793380698,"t":1725624000}
{"o":926.8648832686,"h":931.8415515332,"l":903.5945052676,"c":908.4263901576,"v":607588.5099886861,"t":1725627600}
{"o":908.4263901576,"h":908.4263901576,"l":888.3092450079,"c":895.555350155,"v":761289.2009798093,"t":1725631200}
{"o":895.555350155,"h":901.8912668708,"l":878.815398488,"c":888.4297963576,"v":647030.122692398,"t":1725634800}
{"o":888.4297963576,"h":889.9834084519,"l":868.7663110888,"c":877.0089290506,"v":743754.5135983892,"t":1725638400}
{"o":877.0089290506,"h":887.2716190257,"l":870.3484702293,"c":879.2053833585,"v":456469.5035278464,"t":1725642000}
{"o":879.2053833585,"h":880.298796176,"l":865.1522843001,"c":866.0774609597,"v":420597.5819353157,"t":1725645600}
{"o":866.0774609597,"h":874.5951694063,"l":858.0857711191,"c":867.6436507641,"v":513617.0573390015,"t":1725649200}
{"o":867.6436507641,"h":873.8456384357,"l":838.6045663724,"c":841.141472998,"v":597033.3878421669,"t":1725652800}
{"o":841.141472998,"h":865.3859011378,"l":836.7926292424,"c":865.3859011378,"v":491558.4582058577,"t":1725656400}
{"o":865.3859011378,"h":870.0488861562,"l":860.1513024826,"c":865.2619495779,"v":223533.7796830661,"t":1725660000}
{"o":865.2619495779,"h":869.1682880408,"l":864.2765980736,"c":867.7550175336,"v":177450.0308287159,"t":1725663600}
{"o":867.7550175336,"h":872.4474118612,"l":866.1538987943,"c":867.0365781159,"v":242338.312011453,"t":1725667200}
{"o":867.0365781159,"h":868.8405762718,"l":861.4665690601,"c":864.2173425206,"v":173551.0454841083,"t":1725670800}
{"o":864.2173425206,"h":870.2037894581,"l":862.975466419,"c":868.2228628503,"v":149807.1690845586,"t":1725674400}
{"o":868.2228628503,"h":870.6468776404,"l":867.5323528357,"c":868.5564039857,"v":132926.5739169037,"t":1725678000}
{"o":868.5564039857,"h":875.8303275653,"l":868.061173464,"c":875.4983672166,"v":174806.8652781088,"t":1725681600}
{"o":875.4983672166,"h":883.1321240186,"l":874.72510695,"c":880.7185979757,"v":208462.4717136263,"t":1725685200}
{"o":880.7185979757,"h":884.5827384429,"l":879.839484547,"c":884.014398421,"v":170702.9589239878,"t":1725688800}
{"o":884.014398421,"h":891.693868815,"l":882.028920617,"c":885.7045323773,"v":188628.1544298278,"t":1725692400}
{"o":885.7045323773,"h":886.8018715867,"l":880.3479762625,"c":884.4468561592,"v":155234.7185874184,"t":1725696000}
{"o":884.4468561592,"h":885.9763725728,"l":879.9377963131,"c":882.2004735953,"v":131144.8527102761,"t":1725699600}
{"o":882.2004735953,"h":885.1500172715,"l":880.6348969029,"c":880.6348969029,"v":138952.3283851795,"t":1725703200}
{"o":880.6348969029,"h":884.5144556652,"l":879.4689843837,"c":881.3260462153,"v":131756.5514621427,"t":1725706800}
{"o":881.3260462153,"h":886.8207220826,"l":881.3260462153,"c":884.1072736181,"v":137788.8125269149,"t":1725710400}
{"o":884.1072736181,"h":886.8238379722,"l":876.6552215478,"c":882.1089072777,"v":197630.7420090898,"t":1725714000}
{"o":882.1089072777,"h":887.8890370346,"l":881.2544644117,"c":887.4958506422,"v":189365.4355058092,"t":1725717600}
{"o":887.4958506422,"h":898.5699617506,"l":887.4958506422,"c":894.226998762,"v":303554.6714394465,"t":1725721200}
{"o":894.226998762,"h":896.5938551529,"l":884.5338265858,"c":885.0474144005,"v":235712.4921376554,"t":1725724800}
{"o":885.0474144005,"h":888.0730401629,"l":878.25406325,"c":880.1741588714,"v":251874.2328000955,"t":1725728400}
{"o":880.1741588714,"h":887.8661460367,"l":876.2459689741,"c":885.3789210543,"v":239443.1946342151,"t":1725732000}
{"o":885.3789210543,"h":894.3169196105,"l":884.7879581388,"c":890.6337726709,"v":179235.1429747448,"t":1725735600}
{"o":890.6337726709,"h":891.4701122694,"l":883.4876377524,"c":883.4876377524,"v":148698.2624546303,"t":1725739200}
{"o":883.4876377524,"h":887.4453032694,"l":879.3443821967,"c":880.677208978,"v":157688.4233727512,"t":1725742800}
{"o":880.677208978,"h":883.4247149067,"l":873.7752355306,"c":879.8553463162,"v":140188.3531458019,"t":1725746400}
{"o":879.8553463162,"h":887.2768313839,"l":877.4125744074,"c":886.3965038114,"v":120628.9644955001,"t":1725750000}
{"o":886.3965038114,"h":887.9879735508,"l":880.6719062863,"c":885.161741682,"v":145089.4138526942,"t":1725753600}
{"o":885.161741682,"h":890.3127119042,"l":884.811080416,"c":887.8149318321,"v":135864.6104294959,"t":1725757200}
{"o":887.8149318321,"h":891.2879001212,"l":887.5201153777,"c":889.7044750425,"v":140906.4931004322,"t":1725760800}
{"o":889.7044750425,"h":891.8939580216,"l":887.0989148598,"c":890.1888179656,"v":114435.3167427023,"t":1725764400}
{"o":890.1888179656,"h":893.4238335431,"l":888.7356044084,"c":891.5943351023,"v":122300.4297936408,"t":1725768000}
{"o":891.5943351023,"h":891.6769807886,"l":887.3537441376,"c":887.3537441376,"v":151932.864270508,"t":1725771600}
{"o":887.3537441376,"h":892.0076702218,"l":887.3270878569,"c":890.9479818086,"v":97262.8923331086,"t":1725775200}
{"o":890.9479818086,"h":902.8566028788,"l":890.5429068753,"c":899.3764492769,"v":185635.1839738369,"t":1725778800}
{"o":899.3764492769,"h":901.3524120321,"l":896.5067545816,"c":900.80953098,"v":205235.9073819515,"t":1725782400}
{"o":900.80953098,"h":908.9751780871,"l":899.8417886351,"c":900.1997916603,"v":229940.4431226352,"t":1725786000}
{"o":900.1997916603,"h":907.3882114372,"l":899.7822225077,"c":906.7239960199,"v":152555.0913289481,"t":1725789600}
{"o":906.7239960199,"h":908.7310822167,"l":902.31803073,"c":902.8912290948,"v":145156.6104756593,"t":1725793200}
{"o":902.8912290948,"h":904.0944367738,"l":892.7868158611,"c":893.6118222667,"v":186226.9689496969,"t":1725796800}
{"o":893.6118222667,"h":895.8337619408,"l":890.5763801578,"c":895.2103732642,"v":174214.9205708065,"t":1725800400}
{"o":895.2103732642,"h":896.3045697478,"l":885.6491292128,"c":885.6491292128,"v":267760.5385935783,"t":1725804000}
{"o":885.6491292128,"h":888.2232349842,"l":878.8295695936,"c":879.7055113402,"v":413552.1178711893,"t":1725807600}
{"o":879.7055113402,"h":890.8037422582,"l":878.9150048769,"c":886.6088486408,"v":194214.1433530295,"t":1725811200}
{"o":886.6088486408,"h":897.4507573655,"l":886.4230336009,"c":897.0417487692,"v":177821.7498382688,"t":1725814800}
{"o":897.0417487692,"h":897.7061852329,"l":892.4937232317,"c":893.8615166967,"v":159974.8077660222,"t":1725818400}
{"o":893.8615166967,"h":895.9517166771,"l":891.1923625561,"c":893.1766640596,"v":125750.155758226,"t":1725822000}
{"o":893.1766640596,"h":894.8741696657,"l":890.7673949351,"c":893.8815545019,"v":113718.6362915734,"t":1725825600}
{"o":893.8815545019,"h":901.4841703668,"l":893.7824411175,"c":896.5498274967,"v":224806.9103791144,"t":1725829200}
{"o":896.5498274967,"h":913.8986874318,"l":893.6014011542,"c":897.6744922338,"v":458074.4364602726,"t":1725832800}
{"o":897.6744922338,"h":904.5714354212,"l":896.6867836124,"c":903.2664806078,"v":186827.9901580557,"t":1725836400}
{"o":903.2664806078,"h":909.5158480561,"l":896.5914390647,"c":903.2136952668,"v":237711.8027229914,"t":1725840000}
{"o":903.2136952668,"h":908.17904633,"l":897.0201703159,"c":901.0554484939,"v":240884.363894411,"t":1725843600}
{"o":901.0554484939,"h":901.9442770067,"l":890.9929336092,"c":897.6976784561,"v":207363.4054712994,"t":1725847200}
{"o":897.6976784561,"h":897.8674142586,"l":887.9969564705,"c":892.6987512544,"v":186432.2339621086,"t":1725850800}
{"o":892.6987512544,"h":894.0974537614,"l":887.7809957641,"c":890.3461261866,"v":144779.4335337697,"t":1725854400}
{"o":890.3461261866,"h":891.9976885683,"l":885.0819533298,"c":887.0922329964,"v":147492.2165703296,"t":1725858000}
{"o":887.0922329964,"h":893.6107093266,"l":886.176881232,"c":892.8315517898,"v":192948.7364379416,"t":1725861600}
{"o":892.8315517898,"h":897.9981954168,"l":889.8141298927,"c":897.6487139861,"v":155304.469691406,"t":1725865200}
{"o":897.6487139861,"h":903.8292571476,"l":896.7559010703,"c":901.7724694495,"v":220094.9876828039,"t":1725868800}
{"o":901.7724694495,"h":909.1592734154,"l":897.5976236511,"c":898.7896758534,"v":217559.3321110111,"t":1725872400}
{"o":898.7896758534,"h":904.9576222266,"l":896.8441286238,"c":901.3189091055,"v":160050.6662580176,"t":1725876000}
{"o":901.3189091055,"h":902.1400530133,"l":896.7072151487,"c":898.2815434405,"v":141374.1276354945,"t":1725879600}
{"o":898.2815434405,"h":898.8688209605,"l":892.0607381551,"c":897.4047059932,"v":218634.2252763072,"t":1725883200}
{"o":897.4047059932,"h":903.8349966042,"l":893.2146907571,"c":900.5925385194,"v":305371.1500797975,"t":1725886800}
{"o":900.5925385194,"h":903.2308182608,"l":881.4493087121,"c":882.9017624098,"v":393420.4133109785,"t":1725890400}
{"o":882.9017624098,"h":892.9577162215,"l":881.4290669547,"c":891.1488900423,"v":302793.2921680178,"t":1725894000}
{"o":891.1488900423,"h":928.6681731895,"l":890.2421447603,"c":920.8732640172,"v":597800.1766407893,"t":1725897600}
{"o":920.8732640172,"h":929.214994505,"l":919.5410460054,"c":922.305340051,"v":418424.8881588798,"t":1725901200}
{"o":922.305340051,"h":926.4832635128,"l":918.0373378722,"c":924.6936667109,"v":325733.2226680632,"t":1725904800}
{"o":924.6936667109,"h":938.3475530422,"l":923.4965274798,"c":937.0961432851,"v":302585.4968113154,"t":1725908400}
{"o":937.0961432851,"h":939.1540726875,"l":928.346855234,"c":935.008501786,"v":238238.8899630564,"t":1725912000}
{"o":935.008501786,"h":951.3399348582,"l":933.4501804082,"c":937.9934667801,"v":450851.0750149552,"t":1725915600}
{"o":937.9934667801,"h":941.8153319651,"l":929.826731374,"c":933.1114013805,"v":264428.5748337018,"t":1725919200}
{"o":933.1114013805,"h":938.7784185269,"l":929.9606952011,"c":937.4887102497,"v":203292.7272472529,"t":1725922800}
{"o":937.4887102497,"h":938.5770613595,"l":926.3146824101,"c":930.2908654163,"v":228050.8271902757,"t":1725926400}
{"o":930.2908654163,"h":931.4296252767,"l":922.8534997365,"c":925.3399389363,"v":170648.3816425484,"t":1725930000}
{"o":925.3399389363,"h":927.194458387,"l":921.8450841143,"c":926.044822132,"v":142503.3633821438,"t":1725933600}
{"o":926.044822132,"h":926.7279268198,"l":921.6877668214,"c":922.5435342685,"v":164505.4714066435,"t":1725937200}
{"o":922.5435342685,"h":926.6881933311,"l":919.8931779179,"c":922.7532022458,"v":139165.1587189773,"t":1725940800}
{"o":922.7532022458,"h":934.1428784941,"l":922.1937085648,"c":934.1428784941,"v":137031.1351079172,"t":1725944400}
{"o":934.1428784941,"h":934.1428784941,"l":928.3327307503,"c":929.4966309838,"v":130590.4792469997,"t":1725948000}
{"o":929.4966309838,"h":938.9740848506,"l":928.0712131063,"c":936.9568251119,"v":211931.4582776662,"t":1725951600}
{"o":936.9568251119,"h":940.4822822077,"l":932.9133728119,"c":934.6308241376,"v":188871.3057701277,"t":1725955200}
{"o":934.6308241376,"h":937.0872522162,"l":931.6882922167,"c":933.7108917259,"v":140905.4297334446,"t":1725958800}
{"o":933.7108917259,"h":938.1050347964,"l":930.4188340667,"c":936.5139045861,"v":158212.887044141,"t":1725962400}
{"o":936.5139045861,"h":939.6514017357,"l":934.1921852195,"c":938.585503922,"v":143989.5409905726,"t":1725966000}
{"o":938.585503922,"h":940.9952188572,"l":932.2701806382,"c":932.9041580324,"v":161867.2566240852,"t":1725969600}
{"o":932.9041580324,"h":933.6456415841,"l":925.6046376859,"c":930.4044922499,"v":262307.9623229972,"t":1725973200}
{"o":930.4044922499,"h":944.0078457444,"l":928.0832731932,"c":937.9345393184,"v":416014.9123261567,"t":1725976800}
{"o":937.9345393184,"h":946.3601187347,"l":931.2387763518,"c":931.3335335997,"v":335025.6301627868,"t":1725980400}
{"o":931.3335335997,"h":936.2392934408,"l":928.4724576973,"c":933.2570946257,"v":272478.8081728939,"t":1725984000}
{"o":933.2570946257,"h":950.2696331415,"l":932.5899132215,"c":942.4527008295,"v":290920.1887632928,"t":1725987600}
{"o":942.4527008295,"h":957.6544061571,"l":942.4527008295,"c":949.606143903,"v":452325.159942274,"t":1725991200}
{"o":949.606143903,"h":950.9467249826,"l":942.7041354381,"c":948.5633112824,"v":300495.3610257755,"t":1725994800}
{"o":948.5633112824,"h":955.171409151,"l":941.9649083653,"c":941.9649083653,"v":226899.0797622633,"t":1725998400}
{"o":941.9649083653,"h":944.5731388479,"l":938.3065265567,"c":939.8047906767,"v":212761.2550429197,"t":1726002000}
{"o":939.8047906767,"h":944.7561010174,"l":938.1037294034,"c":943.8723986312,"v":183203.9706351627,"t":1726005600}
{"o":943.8723986312,"h":944.7427257694,"l":939.6979761864,"c":941.3693873751,"v":127371.6546466446,"t":1726009200}
{"o":941.3693873751,"h":943.3133719862,"l":937.9805125834,"c":940.8940567609,"v":168429.4148273269,"t":1726012800}
{"o":940.8940567609,"h":941.3250223425,"l":925.2676135424,"c":926.1390005126,"v":350636.9981925945,"t":1726016400}
{"o":926.1390005126,"h":933.148128827,"l":925.6624722577,"c":930.0017904955,"v":230395.3373639913,"t":1726020000}
{"o":930.0017904955,"h":930.7435357451,"l":925.4087937607,"c":927.3053573652,"v":183862.0234499697,"t":1726023600}
{"o":927.3053573652,"h":927.3053573652,"l":913.2366070844,"c":917.9562342731,"v":253433.7510678228,"t":1726027200}
{"o":917.9562342731,"h":918.2584031468,"l":910.1348015103,"c":911.6737142629,"v":198616.730863292,"t":1726030800}
{"o":911.6737142629,"h":917.9725858074,"l":909.8405023396,"c":913.7158354513,"v":200653.4967744415,"t":1726034400}
{"o":913.7158354513,"h":919.9894962609,"l":913.0286777126,"c":919.1356632355,"v":222606.6338980932,"t":1726038000}
{"o":919.1356632355,"h":919.2079825303,"l":908.7260465823,"c":911.4062950711,"v":232699.851057678,"t":1726041600}
{"o":911.4062950711,"h":914.55105382,"l":910.2123428088,"c":912.8142966058,"v":176371.2395895969,"t":1726045200}
{"o":912.8142966058,"h":912.8347885873,"l":896.9558407774,"c":908.9956469427,"v":212215.8923052072,"t":1726048800}
{"o":908.9956469427,"h":917.5955573704,"l":908.9956469427,"c":915.427816945,"v":198168.1580729503,"t":1726052400}
{"o":915.427816945,"h":920.7808917935,"l":907.3615457827,"c":916.2045629477,"v":437343.3913382379,"t":1726056000}
{"o":916.2045629477,"h":925.4353446759,"l":897.2318991512,"c":899.6796200316,"v":469500.683231767,"t":1726059600}
{"o":899.6796200316,"h":902.8571314068,"l":889.8134543157,"c":899.8545974473,"v":418482.1629191647,"t":1726063200}
{"o":899.8545974473,"h":918.6572311569,"l":895.9932210603,"c":910.3159306137,"v":420611.3106857092,"t":1726066800}
{"o":910.3159306137,"h":919.4503172343,"l":909.747597096,"c":916.2330903856,"v":369151.894232168,"t":1726070400}
{"o":916.2330903856,"h":926.4056111456,"l":915.6765785253,"c":923.6760724929,"v":370802.8983885383,"t":1726074000}
{"o":923.6760724929,"h":927.1253568529,"l":912.4886549535,"c":918.0980638602,"v":348959.0978488189,"t":1726077600}
{"o":918.0980638602,"h":922.7439015432,"l":913.9284877739,"c":921.2963229674,"v":259495.1670045564,"t":1726081200}
{"o":921.2963229674,"h":924.0373309258,"l":918.6390387618,"c":920.4554884284,"v":178478.2374739196,"t":1726084800}
{"o":920.4554884284,"h":922.6241531666,"l":916.3095933913,"c":918.823465882,"v":195155.8767896203,"t":1726088400}
{"o":918.823465882,"h":920.4315459796,"l":917.2683135525,"c":919.9585991878,"v":142207.5669397383,"t":1726092000}
{"o":919.9585991878,"h":922.1601997889,"l":917.9132641538,"c":919.314505296,"v":136235.57556541,"t":1726095600}
{"o":919.314505296,"h":931.9870708918,"l":918.8627755116,"c":927.4329663118,"v":279132.8217027213,"t":1726099200}
{"o":927.4329663118,"h":936.2297849161,"l":927.4329663118,"c":935.6396775092,"v":199534.191630509,"t":1726102800}
{"o":935.6396775092,"h":944.2823009654,"l":934.9354829721,"c":940.0809257214,"v":290602.9410845812,"t":1726106400}
{"o":940.0809257214,"h":944.1477907461,"l":937.6389180734,"c":941.66252072,"v":218257.6450491501,"t":1726110000}
{"o":941.66252072,"h":945.8237486396,"l":937.6346499236,"c":938.8226681469,"v":172942.0614684772,"t":1726113600}
{"o":938.8226681469,"h":940.6790010169,"l":933.5947592173,"c":936.6527679162,"v":188145.7738826401,"t":1726117200}
{"o":936.6527679162,"h":946.90504148,"l":932.3764714411,"c":934.2483240024,"v":140877.2275762291,"t":1726120800}
{"o":934.2483240024,"h":938.7250216817,"l":933.2155774401,"c":936.6785580874,"v":190729.8539249298,"t":1726124400}
{"o":936.6785580874,"h":939.8796677844,"l":935.4332363873,"c":936.6513216817,"v":199870.5235510459,"t":1726128000}
{"o":936.6513216817,"h":937.4906771301,"l":932.790167014,"c":933.1010255452,"v":149555.9811559028,"t":1726131600}
{"o":933.1010255452,"h":935.8580435522,"l":931.643235603,"c":932.3831409087,"v":155475.9989465339,"t":1726135200}
{"o":932.3831409087,"h":937.4192865505,"l":931.7299730916,"c":935.4595194002,"v":183626.5663226683,"t":1726138800}
{"o":935.4595194002,"h":938.4617472445,"l":930.4939060396,"c":931.1050238935,"v":217428.3968575495,"t":1726142400}
{"o":931.1050238935,"h":937.633302929,"l":929.5769423415,"c":933.4538028493,"v":244075.9338869908,"t":1726146000}
{"o":933.4538028493,"h":949.6412309596,"l":932.032902195,"c":932.4027531551,"v":332624.2322912511,"t":1726149600}
{"o":932.4027531551,"h":940.541871537,"l":925.956309618,"c":926.7254002189,"v":334927.3191461908,"t":1726153200}
{"o":926.7254002189,"h":935.8912009673,"l":926.3970942065,"c":935.1024749644,"v":263569.7573722643,"t":1726156800}
{"o":935.1024749644,"h":940.3864289693,"l":933.1613129971,"c":939.3539532373,"v":263495.039782047,"t":1726160400}
{"o":939.3539532373,"h":942.0166283114,"l":934.6147418973,"c":938.0451490981,"v":231969.3794504216,"t":1726164000}
{"o":938.0451490981,"h":942.3272645651,"l":937.1119875046,"c":941.7631116865,"v":215255.3059054115,"t":1726167600}
{"o":941.7631116865,"h":945.5288426967,"l":937.5465505102,"c":942.7218653402,"v":341141.1693413353,"t":1726171200}
{"o":942.7218653402,"h":946.8512716824,"l":938.6036851865,"c":940.6296324635,"v":233512.8173453693,"t":1726174800}
{"o":940.6296324635,"h":950.9537027922,"l":940.3228515309,"c":946.5793673903,"v":181752.5441599523,"t":1726178400}
{"o":946.5793673903,"h":947.1680135497,"l":943.238553084,"c":944.1496583693,"v":271277.4963686602,"t":1726182000}
{"o":944.1496583693,"h":945.4228015475,"l":939.8675091635,"c":940.7147860736,"v":205942.5265550921,"t":1726185600}
{"o":940.7147860736,"h":941.3550180396,"l":932.5653008543,"c":935.9060116274,"v":172261.0238767859,"t":1726189200}
{"o":935.9060116274,"h":937.097178483,"l":932.6159512984,"c":934.9921310259,"v":305031.6070637134,"t":1726192800}
{"o":934.9921310259,"h":936.7437550835,"l":932.5471278614,"c":932.921387383,"v":216988.1385362249,"t":1726196400}
{"o":932.921387383,"h":935.5617913867,"l":930.9878599468,"c":932.1395735012,"v":135614.1314733503,"t":1726200000}
{"o":932.1395735012,"h":935.9713789815,"l":931.9397799776,"c":935.2077796591,"v":121364.8982238639,"t":1726203600}
{"o":935.2077796591,"h":935.2325027359,"l":928.5349192902,"c":928.5349192902,"v":108662.4907696084,"t":1726207200}
{"o":928.5349192902,"h":934.4080407739,"l":928.2686387285,"c":933.9208318002,"v":166688.6325360663,"t":1726210800}
{"o":933.9208318002,"h":934.74740565,"l":928.767032954,"c":929.2000510523,"v":134731.6784194162,"t":1726214400}
{"o":929.2000510523,"h":932.8436729153,"l":927.3759892557,"c":927.5565735478,"v":117495.2072185087,"t":1726218000}
{"o":927.5565735478,"h":932.4826344018,"l":924.3429363566,"c":930.982723195,"v":186158.8024173953,"t":1726221600}
{"o":930.982723195,"h":931.1059952353,"l":919.7694186484,"c":920.1617042365,"v":238407.4290762743,"t":1726225200}
{"o":920.1617042365,"h":922.0384274099,"l":913.8338895211,"c":919.4368090595,"v":306002.3815916363,"t":1726228800}
{"o":919.4368090595,"h":921.9167193309,"l":915.0720088844,"c":920.7977292052,"v":253606.9941584246,"t":1726232400}
{"o":920.7977292052,"h":929.2488187318,"l":916.4218275272,"c":929.1054959941,"v":317845.0742200256,"t":1726236000}
{"o":929.1054959941,"h":953.2053416231,"l":928.2851430085,"c":948.3119066161,"v":497271.2868932154,"t":1726239600}
{"o":948.3119066161,"h":957.1268838892,"l":943.822421491,"c":947.2428857798,"v":412954.3567465808,"t":1726243200}
{"o":947.2428857798,"h":956.0330608306,"l":946.9570595086,"c":952.3073692818,"v":431680.7859865758,"t":1726246800}
{"o":952.3073692818,"h":959.5067282792,"l":949.4537876404,"c":956.2521698925,"v":363961.6510879403,"t":1726250400}
{"o":956.2521698925,"h":959.9894109703,"l":954.9052437962,"c":958.5044636447,"v":249605.4223254656,"t":1726254000}
{"o":958.5044636447,"h":964.163077736,"l":957.7376158946,"c":959.6702811346,"v":238742.1986372287,"t":1726257600}
{"o":959.6702811346,"h":969.7154450607,"l":954.9703963166,"c":964.2664317076,"v":289445.4708698008,"t":1726261200}
{"o":964.2664317076,"h":971.1472525037,"l":964.2664317076,"c":967.8243374412,"v":219574.6004400766,"t":1726264800}
{"o":967.8243374412,"h":968.4836209641,"l":960.8646804306,"c":965.3952925395,"v":159863.1418179718,"t":1726268400}
{"o":965.3952925395,"h":967.9057628456,"l":961.7417850432,"c":962.2617187806,"v":167058.9142810543,"t":1726272000}
{"o":962.2617187806,"h":969.3792388846,"l":962.0008521339,"c":966.6797892419,"v":167756.0247486947,"t":1726275600}
{"o":966.6797892419,"h":969.6236540335,"l":964.4192010366,"c":964.655912647,"v":153504.2777177598,"t":1726279200}
{"o":964.655912647,"h":976.4642033266,"l":964.5313092393,"c":968.3101288032,"v":258734.6243218334,"t":1726282800}
{"o":968.3101288032,"h":969.1204800017,"l":965.4578990372,"c":965.527585098,"v":198826.8153864821,"t":1726286400}
{"o":965.527585098,"h":967.3247708601,"l":957.9041461574,"c":958.3977762696,"v":126791.1123483359,"t":1726290000}
{"o":958.3977762696,"h":960.2500553404,"l":954.5116461072,"c":957.6544028903,"v":210204.687566551,"t":1726293600}
{"o":957.6544028903,"h":958.1592630261,"l":954.0785326479,"c":954.5995447035,"v":156725.4208668536,"t":1726297200}
{"o":954.5995447035,"h":955.3986682162,"l":948.7856184812,"c":951.2676256004,"v":157860.105580588,"t":1726300800}
{"o":951.2676256004,"h":954.7396977953,"l":950.3030092069,"c":954.7322421745,"v":193650.3655466883,"t":1726304400}
{"o":954.7322421745,"h":954.7322421745,"l":950.0120173118,"c":952.0341101239,"v":126873.159541982,"t":1726308000}
{"o":952.0341101239,"h":952.0834259422,"l":947.47272676,"c":950.0977207139,"v":154917.2888450786,"t":1726311600}
{"o":950.0977207139,"h":953.5967446988,"l":948.2037036818,"c":951.6835488643,"v":156860.8645062686,"t":1726315200}
{"o":951.6835488643,"h":952.9547308092,"l":948.6561186198,"c":952.4330161763,"v":133745.8841003228,"t":1726318800}
{"o":952.4330161763,"h":959.1112202533,"l":950.2958730079,"c":957.2711166223,"v":205354.3332920098,"t":1726322400}
{"o":957.2711166223,"h":957.6367601499,"l":951.6707075512,"c":953.7297971611,"v":138816.3714849187,"t":1726326000}
{"o":953.7297971611,"h":957.3355656806,"l":952.5669613571,"c":954.0328618547,"v":158433.7502446096,"t":1726329600}
{"o":954.0328618547,"h":954.0328618547,"l":950.1780137646,"c":950.7658454132,"v":135780.8304739521,"t":1726333200}
{"o":950.7658454132,"h":951.7555086436,"l":941.8610337723,"c":950.6827198111,"v":281069.8845752418,"t":1726336800}
{"o":950.6827198111,"h":950.7901269834,"l":947.4917780217,"c":948.0337651713,"v":157849.9677602375,"t":1726340400}
{"o":948.0337651713,"h":953.0391838795,"l":948.0193221751,"c":951.0595619834,"v":140244.2159986218,"t":1726344000}
{"o":951.0595619834,"h":953.1419067233,"l":950.1043842525,"c":951.0216681589,"v":123887.6939127582,"t":1726347600}
{"o":951.0216681589,"h":953.4655738662,"l":949.501968162,"c":952.1591015041,"v":118570.4267101809,"t":1726351200}
{"o":952.1591015041,"h":953.5195019551,"l":950.8159217176,"c":952.2913775142,"v":91117.0877350486,"t":1726354800}
{"o":952.2913775142,"h":956.3840985131,"l":951.3119444351,"c":954.5136835836,"v":120429.7383535318,"t":1726358400}
{"o":954.5136835836,"h":957.2856174536,"l":952.6981422192,"c":956.8691274738,"v":114895.25992305,"t":1726362000}
{"o":956.8691274738,"h":957.6113533402,"l":953.7327003769,"c":956.1536029746,"v":106082.2899555712,"t":1726365600}
{"o":956.1536029746,"h":956.9177903576,"l":953.9359124373,"c":954.0345272731,"v":179818.6978585089,"t":1726369200}
{"o":954.0345272731,"h":955.1398545047,"l":950.4921323629,"c":951.0699969188,"v":177886.8360099096,"t":1726372800}
{"o":951.0699969188,"h":953.3945646596,"l":949.6506932719,"c":951.7457307915,"v":119520.3512123508,"t":1726376400}
{"o":951.7457307915,"h":954.2869236236,"l":951.7057399772,"c":954.094961691,"v":115085.7144038277,"t":1726380000}
{"o":954.094961691,"h":954.1177122726,"l":950.466705185,"c":952.0721687491,"v":129028.8347209313,"t":1726383600}
{"o":952.0721687491,"h":952.2639232865,"l":948.2328067169,"c":949.3489164903,"v":120380.1654577664,"t":1726387200}
{"o":949.3489164903,"h":950.0164078482,"l":946.4710189184,"c":947.2588735119,"v":107395.5927527637,"t":1726390800}
{"o":947.2588735119,"h":947.9285726563,"l":943.2653627713,"c":943.9639332828,"v":127552.0661264978,"t":1726394400}
{"o":943.9639332828,"h":943.9639332828,"l":938.504550807,"c":941.4944740864,"v":129296.5078984824,"t":1726398000}
{"o":941.4944740864,"h":943.6518508842,"l":937.8082876051,"c":943.606281719,"v":139812.4945283573,"t":1726401600}
{"o":943.606281719,"h":946.9531511054,"l":940.7923365052,"c":942.4732818116,"v":185078.7544837756,"t":1726405200}
{"o":942.4732818116,"h":944.0214592913,"l":934.6608683115,"c":942.5010025591,"v":201543.9039750882,"t":1726408800}
{"o":942.5010025591,"h":943.9419371956,"l":939.3735291979,"c":942.1785707107,"v":181680.0890867099,"t":1726412400}
{"o":942.1785707107,"h":942.9305224613,"l":928.4639154214,"c":929.2129594094,"v":194749.6460990772,"t":1726416000}
{"o":929.2129594094,"h":931.3902615586,"l":922.7865757609,"c":926.1590176081,"v":245861.3701418894,"t":1726419600}
{"o":926.1590176081,"h":933.0230390612,"l":925.0366607952,"c":928.0503901348,"v":238923.0353319829,"t":1726423200}
{"o":928.0503901348,"h":931.5466296442,"l":926.15462778,"c":926.3466505756,"v":159267.2445005095,"t":1726426800}
{"o":926.3466505756,"h":926.8558929919,"l":921.8755318215,"c":924.277035943,"v":173305.9597272024,"t":1726430400}
{"o":924.277035943,"h":924.334281662,"l":906.5733758275,"c":916.9880376694,"v":235851.7220119238,"t":1726434000}
{"o":916.9880376694,"h":917.2273169323,"l":910.6785294872,"c":915.4428101293,"v":263279.4607485381,"t":1726437600}
{"o":915.4428101293,"h":918.5448969256,"l":905.2621175511,"c":911.9647582128,"v":358380.4886476855,"t":1726441200}
{"o":911.9647582128,"h":914.9407373452,"l":908.4462078482,"c":910.0409568909,"v":250328.2300135151,"t":1726444800}
{"o":910.0409568909,"h":910.0409568909,"l":900.7350148362,"c":903.5402454713,"v":263242.5573614484,"t":1726448400}
{"o":903.5402454713,"h":905.7607907077,"l":897.1300491806,"c":899.861056117,"v":246638.9255781804,"t":1726452000}
{"o":899.861056117,"h":907.2018481016,"l":899.2726648835,"c":906.8113955412,"v":173870.374296064,"t":1726455600}
{"o":906.8113955412,"h":909.3537695711,"l":906.0401597126,"c":906.7817198847,"v":167028.2434551456,"t":1726459200}
{"o":906.7817198847,"h":911.7204653094,"l":906.3755529212,"c":911.2499882178,"v":120692.9498848935,"t":1726462800}
{"o":911.2499882178,"h":912.8933301948,"l":905.0853305516,"c":906.4565184645,"v":164128.1711495065,"t":1726466400}
{"o":906.4565184645,"h":911.8863298124,"l":905.6618065224,"c":910.8308075955,"v":160828.2365007734,"t":1726470000}
{"o":910.8308075955,"h":918.8209931728,"l":909.8080134377,"c":914.2948398813,"v":210503.340531968,"t":1726473600}
{"o":914.2948398813,"h":918.2369606652,"l":908.1047992885,"c":908.1667207763,"v":193292.6003813595,"t":1726477200}
{"o":908.1667207763,"h":918.115485232,"l":906.8340332261,"c":916.1194160384,"v":206455.1446307283,"t":1726480800}
{"o":916.1194160384,"h":917.6556227203,"l":914.0948167284,"c":915.2580691453,"v":153202.5868734833,"t":1726484400}
{"o":915.2580691453,"h":918.2909292299,"l":912.4710733421,"c":913.8174665056,"v":199565.8349054621,"t":1726488000}
{"o":913.8174665056,"h":917.7019450247,"l":910.0867885844,"c":917.0798588675,"v":261177.7853359559,"t":1726491600}
{"o":917.0798588675,"h":918.5335464013,"l":901.9987300536,"c":905.0038522002,"v":342762.04087725,"t":1726495200}
{"o":905.0038522002,"h":915.7858830015,"l":902.6002621204,"c":912.2661850889,"v":272257.7096796842,"t":1726498800}
{"o":912.2661850889,"h":914.0370156812,"l":905.302126757,"c":905.3526863091,"v":226695.5116590723,"t":1726502400}
{"o":905.3526863091,"h":914.5063752084,"l":894.7824007277,"c":912.4263570641,"v":398777.359540655,"t":1726506000}
{"o":912.4263570641,"h":913.0628234864,"l":902.0848635676,"c":905.8464290883,"v":213642.3776397597,"t":1726509600}
{"o":905.8464290883,"h":911.3601794329,"l":903.6761449874,"c":909.9050181441,"v":197558.0281360758,"t":1726513200}
{"o":909.9050181441,"h":913.1641404099,"l":902.8399898603,"c":902.8399898603,"v":189648.1790076921,"t":1726516800}
{"o":902.8399898603,"h":912.42719024,"l":901.8764271081,"c":912.42719024,"v":181240.0605444126,"t":1726520400}
{"o":912.42719024,"h":912.6061840759,"l":905.2445823929,"c":906.6750360231,"v":130640.0107419986,"t":1726524000}
{"o":906.6750360231,"h":915.9157588858,"l":906.6750360231,"c":912.685157565,"v":143205.1496871476,"t":1726527600}
{"o":912.685157565,"h":915.8709849203,"l":907.0965697433,"c":907.4123975876,"v":171874.2407408855,"t":1726531200}
{"o":907.4123975876,"h":910.5846111443,"l":904.5522193833,"c":905.9229332028,"v":176024.2505118261,"t":1726534800}
{"o":905.9229332028,"h":912.6564125712,"l":903.6169093865,"c":907.8412668502,"v":211914.508280452,"t":1726538400}
{"o":907.8412668502,"h":912.3053027162,"l":907.1970081513,"c":910.1302263498,"v":136529.0188325139,"t":1726542000}
{"o":910.1302263498,"h":912.645729948,"l":907.316285549,"c":911.3357743059,"v":117626.9156377493,"t":1726545600}
{"o":911.3357743059,"h":922.0456454831,"l":911.208613758,"c":920.1161432012,"v":168165.3408579489,"t":1726549200}
{"o":920.1161432012,"h":920.9134586458,"l":915.8573847733,"c":916.1658180359,"v":170387.1225181049,"t":1726552800}
{"o":916.1658180359,"h":919.1290599894,"l":915.2887493947,"c":917.8763067089,"v":178300.1584873454,"t":1726556400}
{"o":917.8763067089,"h":921.8092056886,"l":917.8763067089,"c":919.3256935068,"v":148708.7373733557,"t":1726560000}
{"o":919.3256935068,"h":921.7216258857,"l":914.3482541701,"c":919.7362097978,"v":172136.5607817299,"t":1726563600}
{"o":919.7362097978,"h":925.4837841108,"l":918.0103819432,"c":921.3225744765,"v":194385.8190794266,"t":1726567200}
{"o":921.3225744765,"h":923.891042416,"l":914.9272865079,"c":915.3890532971,"v":182562.1202249324,"t":1726570800}
{"o":915.3890532971,"h":919.6027380127,"l":912.5090192713,"c":918.7468560178,"v":200104.7534031752,"t":1726574400}
{"o":918.7468560178,"h":920.9114569071,"l":908.9048963024,"c":910.5313183437,"v":259591.0241771087,"t":1726578000}
{"o":910.5313183437,"h":936.2023615848,"l":909.239259009,"c":926.7064086898,"v":533496.8475926628,"t":1726581600}
{"o":926.7064086898,"h":945.5578184221,"l":926.3563061312,"c":934.5938942986,"v":403459.2337985967,"t":1726585200}
{"o":934.5938942986,"h":936.6243731852,"l":916.7518028044,"c":919.0050012804,"v":396492.5567521174,"t":1726588800}
{"o":919.0050012804,"h":927.9396136377,"l":917.4824568482,"c":924.2830377339,"v":274097.504193137,"t":1726592400}
{"o":924.2830377339,"h":926.4486096752,"l":916.3068399853,"c":919.6687398421,"v":220867.0654095718,"t":1726596000}
{"o":919.6687398421,"h":921.8924743658,"l":909.7988155989,"c":917.5884266859,"v":262626.5499834783,"t":1726599600}
{"o":917.5884266859,"h":920.7854922773,"l":914.6883583504,"c":915.9976889178,"v":235274.754596961,"t":1726603200}
{"o":915.9976889178,"h":921.3178637947,"l":915.9158257021,"c":919.8524548083,"v":176031.7632991266,"t":1726606800}
{"o":919.8524548083,"h":919.8524548083,"l":914.0243663317,"c":914.2810468022,"v":172363.1512523709,"t":1726610400}
{"o":914.2810468022,"h":914.2810468022,"l":910.5570344663,"c":913.1286325094,"v":153981.0640129454,"t":1726614000}
{"o":913.1286325094,"h":913.6796041454,"l":904.010438857,"c":911.40981741,"v":199114.3924569913,"t":1726617600}
{"o":911.40981741,"h":913.5729624313,"l":907.0822063172,"c":908.7662034811,"v":182273.8558090432,"t":1726621200}
{"o":908.7662034811,"h":914.1492079355,"l":907.7626083393,"c":914.1492079355,"v":156953.7797863383,"t":1726624800}
{"o":914.1492079355,"h":917.3496678621,"l":913.6932664828,"c":913.979158767,"v":198515.4870375804,"t":1726628400}
{"o":913.979158767,"h":915.114825515,"l":906.5794461328,"c":910.0198004784,"v":188683.45898218,"t":1726632000}
{"o":910.0198004784,"h":910.5090999547,"l":906.6437115885,"c":909.3069513819,"v":132508.1143815232,"t":1726635600}
{"o":909.3069513819,"h":911.9144000332,"l":902.3010274522,"c":911.1212596854,"v":432249.5560864453,"t":1726639200}
{"o":911.1212596854,"h":912.9972762807,"l":910.2600925173,"c":911.5878288984,"v":219916.6379055518,"t":1726642800}
{"o":911.5878288984,"h":911.6133289384,"l":906.5105017489,"c":907.4737067202,"v":162009.8183089346,"t":1726646400}
{"o":907.4737067202,"h":908.0262548493,"l":896.8090778632,"c":896.8310894968,"v":215417.1549786046,"t":1726650000}
{"o":896.8310894968,"h":899.3894310099,"l":888.9519508916,"c":898.2695524342,"v":245898.0244750025,"t":1726653600}
{"o":898.2695524342,"h":901.5132898731,"l":896.1362074821,"c":898.2507019122,"v":156527.1711323459,"t":1726657200}
{"o":898.2507019122,"h":902.6732843888,"l":893.8555811865,"c":901.8860421887,"v":169218.1328662102,"t":1726660800}
{"o":901.8860421887,"h":904.6359214363,"l":889.9370863944,"c":893.1587846659,"v":232157.5485407336,"t":1726664400}
{"o":893.1587846659,"h":894.8207514376,"l":886.9195735137,"c":888.246106282,"v":256174.856608539,"t":1726668000}
{"o":888.246106282,"h":891.8669183726,"l":882.1453390132,"c":886.2125388972,"v":295017.3605263049,"t":1726671600}
{"o":886.2125388972,"h":895.4950481562,"l":883.1435850038,"c":894.2275815264,"v":251788.6877377928,"t":1726675200}
{"o":894.2275815264,"h":900.5907191784,"l":887.4225315542,"c":896.9554137579,"v":247171.4682963306,"t":1726678800}
{"o":896.9554137579,"h":923.5684308411,"l":895.1395368946,"c":911.9096882005,"v":993510.9764993534,"t":1726682400}
{"o":911.9096882005,"h":911.9096882005,"l":895.2782144637,"c":898.3400904308,"v":535892.0569924222,"t":1726686000}
{"o":898.3400904308,"h":908.6065433672,"l":891.860475907,"c":907.8715507676,"v":256481.159444409,"t":1726689600}
{"o":907.8715507676,"h":914.039189864,"l":905.5324270402,"c":910.6411910176,"v":232783.7605334833,"t":1726693200}
{"o":910.6411910176,"h":914.1631265882,"l":907.6163900552,"c":912.1774978653,"v":201442.2670821541,"t":1726696800}
{"o":912.1774978653,"h":933.1382416867,"l":912.1774978653,"c":932.1895322918,"v":345527.1565681928,"t":1726700400}
{"o":932.1895322918,"h":947.2553561216,"l":931.9897121122,"c":942.1259109636,"v":548462.5987034597,"t":1726704000}
{"o":942.1259109636,"h":944.544321207,"l":935.3081731862,"c":940.4786908856,"v":323216.0302961641,"t":1726707600}
{"o":940.4786908856,"h":953.2284643506,"l":937.2969343063,"c":952.1268204665,"v":278775.09025552,"t":1726711200}
{"o":952.1268204665,"h":962.4927373493,"l":952.1160374486,"c":958.2106378573,"v":311620.2038055358,"t":1726714800}
{"o":958.2106378573,"h":965.7509295732,"l":956.2515263923,"c":964.245005715,"v":239445.4341559461,"t":1726718400}
{"o":964.245005715,"h":966.7398402872,"l":959.4547915679,"c":960.5358598578,"v":232125.0225249619,"t":1726722000}
{"o":960.5358598578,"h":969.1690456035,"l":955.1514469769,"c":961.292016763,"v":310408.8262425197,"t":1726725600}
{"o":961.292016763,"h":964.6290334889,"l":958.9701254079,"c":961.7114000099,"v":275019.5575998524,"t":1726729200}
{"o":961.7114000099,"h":965.3032716108,"l":960.5846452024,"c":960.7948563034,"v":254643.6004329732,"t":1726732800}
{"o":960.7948563034,"h":966.152002036,"l":959.6448816733,"c":962.51079631,"v":259666.2577653449,"t":1726736400}
{"o":962.51079631,"h":968.0980308305,"l":961.1199412235,"c":962.019844549,"v":283366.4305906915,"t":1726740000}
{"o":962.019844549,"h":969.4156620679,"l":961.6039691405,"c":968.2787029227,"v":296504.5081963822,"t":1726743600}
{"o":968.2787029227,"h":978.0361485784,"l":965.8165564959,"c":975.8872014827,"v":496591.2926453676,"t":1726747200}
{"o":975.8872014827,"h":983.9360907968,"l":972.463992121,"c":975.2124200764,"v":384029.2703477412,"t":1726750800}
{"o":975.2124200764,"h":985.3652511859,"l":975.0242960125,"c":978.3098487822,"v":388409.0319423664,"t":1726754400}
{"o":978.3098487822,"h":992.9477084767,"l":976.8299090592,"c":992.5855225163,"v":334530.0560778732,"t":1726758000}
{"o":992.5855225163,"h":1002.388270857,"l":989.1542668103,"c":994.7361542547,"v":400744.8295770093,"t":1726761600}
{"o":994.7361542547,"h":998.3091351328,"l":989.7315937814,"c":993.7398106456,"v":290006.9059075207,"t":1726765200}
{"o":993.7398106456,"h":1000.7667859346,"l":993.3630726966,"c":997.4449253727,"v":287715.716358386,"t":1726768800}
{"o":997.4449253727,"h":999.8090896111,"l":992.4822987071,"c":992.8854594351,"v":247078.6545042784,"t":1726772400}
{"o":992.8854594351,"h":998.3668064539,"l":992.0016711683,"c":997.2875333485,"v":218542.6962845103,"t":1726776000}
{"o":997.2875333485,"h":997.7680721437,"l":983.3751816189,"c":983.9199681392,"v":218973.8373564253,"t":1726779600}
{"o":983.9199681392,"h":991.372688745,"l":979.5029425585,"c":988.6463655584,"v":256071.7755424831,"t":1726783200}
{"o":988.6463655584,"h":992.5008073296,"l":986.6520856038,"c":991.5131602928,"v":236375.5192392594,"t":1726786800}
{"o":991.5131602928,"h":995.9249244879,"l":983.6897941864,"c":984.2575472265,"v":267174.7953040479,"t":1726790400}
{"o":984.2575472265,"h":989.3626496627,"l":979.8879518165,"c":986.5833329978,"v":225974.2590435936,"t":1726794000}
{"o":986.5833329978,"h":989.2161580044,"l":979.9998672652,"c":988.7769513671,"v":197149.8609919136,"t":1726797600}
{"o":988.7769513671,"h":1003.8961312121,"l":987.8918132064,"c":1003.8961312121,"v":255247.502098117,"t":1726801200}
{"o":1003.8961312121,"h":1032.6814266605,"l":1002.557667905,"c":1028.239510225,"v":534472.2159187,"t":1726804800}
{"o":1028.239510225,"h":1041.1795471241,"l":1022.2582134583,"c":1029.7009050708,"v":359048.1288982479,"t":1726808400}
{"o":1029.7009050708,"h":1057.6193170872,"l":1025.404329047,"c":1051.2022372825,"v":408759.0274285384,"t":1726812000}
{"o":1051.2022372825,"h":1051.7399178211,"l":1038.015052837,"c":1048.2834433005,"v":366784.6640161547,"t":1726815600}
{"o":1048.2834433005,"h":1057.6062235584,"l":1040.6723990243,"c":1046.7182980749,"v":579761.0398800228,"t":1726819200}
{"o":1046.7182980749,"h":1053.6561372695,"l":1044.7700956496,"c":1048.1034854669,"v":238573.141606812,"t":1726822800}
{"o":1048.1034854669,"h":1053.7550552495,"l":1042.6471770014,"c":1052.170505999,"v":248161.074281353,"t":1726826400}
{"o":1052.170505999,"h":1052.698410918,"l":1041.6169330323,"c":1045.038571745,"v":278571.1957013346,"t":1726830000}
{"o":1045.038571745,"h":1049.2056999604,"l":1039.0914477269,"c":1044.1200633246,"v":256980.4353673847,"t":1726833600}
{"o":1044.1200633246,"h":1045.4356189269,"l":1017.8133310427,"c":1021.9948629865,"v":425973.1703595301,"t":1726837200}
{"o":1021.9948629865,"h":1036.0481536422,"l":1012.4279815799,"c":1025.89975865,"v":418557.722809366,"t":1726840800}
{"o":1025.89975865,"h":1032.3790835484,"l":1018.5029297658,"c":1026.2419974092,"v":302645.5952811617,"t":1726844400}
{"o":1026.2419974092,"h":1030.8251119013,"l":1020.4247189937,"c":1024.8948951792,"v":263385.5062028056,"t":1726848000}
{"o":1024.8948951792,"h":1027.1052061479,"l":1011.3799712611,"c":1012.326403328,"v":313608.6139185239,"t":1726851600}
{"o":1012.326403328,"h":1016.0384017782,"l":1004.9138690425,"c":1014.8372745053,"v":280603.1646580089,"t":1726855200}
{"o":1014.8372745053,"h":1022.6784156397,"l":1012.8783090649,"c":1017.8538524531,"v":216469.533558083,"t":1726858800}
{"o":1017.8538524531,"h":1022.252225699,"l":1015.8121485841,"c":1017.7558213289,"v":176212.9270634223,"t":1726862400}
{"o":1017.7558213289,"h":1030.2036448035,"l":1017.465784007,"c":1022.0109934039,"v":232677.7401503889,"t":1726866000}
{"o":1022.0109934039,"h":1025.6457217546,"l":1019.2285518433,"c":1021.4450856472,"v":159089.4673334328,"t":1726869600}
{"o":1021.4450856472,"h":1021.5151025072,"l":1015.240118538,"c":1017.643077273,"v":180767.9549046926,"t":1726873200}
{"o":1017.643077273,"h":1027.2349751228,"l":1010.236611279,"c":1021.170711062,"v":286994.9944794967,"t":1726876800}
{"o":1021.170711062,"h":1022.9977511832,"l":1008.4392644551,"c":1009.1902600626,"v":228545.2161299629,"t":1726880400}
{"o":1009.1902600626,"h":1012.641676302,"l":1006.1720543568,"c":1010.3926248269,"v":204232.3213535952,"t":1726884000}
{"o":1010.3926248269,"h":1017.5854846772,"l":1009.0109852198,"c":1013.6841449432,"v":187484.9573814929,"t":1726887600}
{"o":1013.6841449432,"h":1014.7827239867,"l":1003.8669606878,"c":1008.7275001081,"v":208809.7696662037,"t":1726891200}
{"o":1008.7275001081,"h":1013.803457617,"l":1007.4506979281,"c":1013.1757434562,"v":213292.5454453903,"t":1726894800}
{"o":1013.1757434562,"h":1021.7199846735,"l":1011.4395478883,"c":1019.4755955625,"v":162883.6874240669,"t":1726898400}
{"o":1019.4755955625,"h":1025.623528991,"l":1018.2093858094,"c":1023.2390346034,"v":156672.1965623419,"t":1726902000}
{"o":1023.2390346034,"h":1027.055369852,"l":1019.9488069681,"c":1021.0840980822,"v":141522.2828707052,"t":1726905600}
{"o":1021.0840980822,"h":1025.4094502504,"l":1020.376915096,"c":1023.6224861463,"v":151862.3619085297,"t":1726909200}
{"o":1023.6224861463,"h":1024.0842076161,"l":1016.4896465278,"c":1019.3525952293,"v":140531.9146534171,"t":1726912800}
{"o":1019.3525952293,"h":1022.6862154609,"l":1018.5087687479,"c":1021.7125616034,"v":147581.129496637,"t":1726916400}
{"o":1021.7125616034,"h":1023.752169099,"l":1018.4875645445,"c":1023.6091924059,"v":124117.1880499788,"t":1726920000}
{"o":1023.6091924059,"h":1031.7199708709,"l":1020.3958359809,"c":1030.8603290059,"v":168734.6176184473,"t":1726923600}
{"o":1030.8603290059,"h":1037.2514236839,"l":1029.1322841546,"c":1034.5755489659,"v":222932.3178818364,"t":1726927200}
{"o":1034.5755489659,"h":1035.029913435,"l":1023.5898089785,"c":1025.069581418,"v":213691.679556611,"t":1726930800}
{"o":1025.069581418,"h":1028.5962728053,"l":1022.0213690765,"c":1026.4859330773,"v":303460.7054913969,"t":1726934400}
{"o":1026.4859330773,"h":1030.9725400913,"l":1024.2745122976,"c":1028.3492073355,"v":204255.1743302244,"t":1726938000}
{"o":1028.3492073355,"h":1032.9363998447,"l":1025.7316285395,"c":1025.8419950819,"v":182793.0825534731,"t":1726941600}
{"o":1025.8419950819,"h":1028.558416988,"l":1022.3451961409,"c":1022.9889613886,"v":267970.8137848764,"t":1726945200}
{"o":1022.9889613886,"h":1026.3985281991,"l":1022.2036102476,"c":1024.6339032942,"v":159827.3886706595,"t":1726948800}
{"o":1024.6339032942,"h":1028.6310658883,"l":1023.2009395702,"c":1026.2648098132,"v":151622.3506345803,"t":1726952400}
{"o":1026.2648098132,"h":1031.3981336795,"l":1026.0526882522,"c":1031.3981336795,"v":129999.6276699187,"t":1726956000}
{"o":1031.3981336795,"h":1040.1726195264,"l":1029.2708653392,"c":1037.0931647654,"v":170434.7524506552,"t":1726959600}
{"o":1037.0931647654,"h":1040.796869526,"l":1028.5450175658,"c":1033.8535421963,"v":196936.7710134303,"t":1726963200}
{"o":1033.8535421963,"h":1034.0369469303,"l":1025.3365448596,"c":1026.5449999749,"v":149641.6209865331,"t":1726966800}
{"o":1026.5449999749,"h":1027.9678943453,"l":1021.1772146739,"c":1024.9731584486,"v":226767.0222896033,"t":1726970400}
{"o":1024.9731584486,"h":1029.3344784253,"l":1023.6713657486,"c":1028.2472159253,"v":149503.7688198484,"t":1726974000}
{"o":1028.2472159253,"h":1034.3639832021,"l":1027.5406935566,"c":1030.7215150227,"v":154513.5870767329,"t":1726977600}
{"o":1030.7215150227,"h":1031.1153332892,"l":1021.4892214967,"c":1021.9093178991,"v":157522.3047636373,"t":1726981200}
{"o":1021.9093178991,"h":1024.5437592338,"l":1016.1601728775,"c":1017.2259281211,"v":138076.9036440523,"t":1726984800}
{"o":1017.2259281211,"h":1021.7236304041,"l":1016.4039099586,"c":1021.7236304041,"v":117024.1598243802,"t":1726988400}
{"o":1021.7236304041,"h":1024.5543222211,"l":1019.6971636323,"c":1022.3880432668,"v":145264.5691577633,"t":1726992000}
{"o":1022.3880432668,"h":1022.8343051473,"l":1006.3981676139,"c":1006.5360811098,"v":219188.5499591023,"t":1726995600}
{"o":1006.5360811098,"h":1010.4019146173,"l":1002.4344118586,"c":1006.9579286617,"v":162343.667043581,"t":1726999200}
{"o":1006.9579286617,"h":1007.6945590529,"l":1000.5168204752,"c":1005.590594062,"v":167396.3010342932,"t":1727002800}
{"o":1005.590594062,"h":1007.8369192396,"l":1002.6731421878,"c":1005.2028079098,"v":148256.9976332527,"t":1727006400}
{"o":1005.2028079098,"h":1006.4557742013,"l":994.902281431,"c":997.4240078411,"v":180627.1869954279,"t":1727010000}
{"o":997.4240078411,"h":1000.4783627675,"l":990.1346010525,"c":995.0401694739,"v":216768.4120656363,"t":1727013600}
{"o":995.0401694739,"h":998.5772008264,"l":993.0810530726,"c":993.6526366814,"v":189659.4523588106,"t":1727017200}
{"o":993.6526366814,"h":998.6327019926,"l":988.5742416382,"c":996.5688705315,"v":188028.8172013552,"t":1727020800}
{"o":996.5688705315,"h":1009.5322954514,"l":996.381920916,"c":1006.8801160973,"v":217258.0713883371,"t":1727024400}
{"o":1006.8801160973,"h":1007.05667813,"l":997.9726202064,"c":1000.6712780553,"v":170469.5590933667,"t":1727028000}
{"o":1000.6712780553,"h":1005.7451835684,"l":994.7197390988,"c":1004.1493081059,"v":173099.7438767911,"t":1727031600}
{"o":1004.1493081059,"h":1008.0772681875,"l":1001.4188645429,"c":1002.3999557565,"v":203193.3004005073,"t":1727035200}
{"o":1002.3999557565,"h":1006.4491810357,"l":984.1174585399,"c":985.0700579908,"v":227774.7137578554,"t":1727038800}
{"o":985.0700579908,"h":1011.7250607652,"l":979.9672622554,"c":1010.0238526647,"v":443604.2067142695,"t":1727042400}
{"o":1010.0238526647,"h":1011.6880044589,"l":1001.0379901938,"c":1004.0519800874,"v":249720.7093634137,"t":1727046000}
{"o":1004.0519800874,"h":1016.7575635974,"l":986.8516875928,"c":1010.4185327051,"v":363786.5718500181,"t":1727049600}
{"o":1010.4185327051,"h":1023.9610361093,"l":1009.2730186295,"c":1018.2627711041,"v":366701.9558842335,"t":1727053200}
{"o":1018.2627711041,"h":1020.3275983176,"l":1012.4503784527,"c":1018.3259656793,"v":229042.3209343755,"t":1727056800}
{"o":1018.3259656793,"h":1038.2721281,"l":1017.6165837387,"c":1025.865645157,"v":361694.4066299315,"t":1727060400}
{"o":1025.865645157,"h":1028.8488130776,"l":1017.2745652333,"c":1020.5623101274,"v":225971.4686133938,"t":1727064000}
{"o":1020.5623101274,"h":1021.5320321281,"l":1013.5337908874,"c":1018.1434075326,"v":207053.6791386901,"t":1727067600}
{"o":1018.1434075326,"h":1022.6496192126,"l":1016.4403691363,"c":1020.059680943,"v":189849.4968465608,"t":1727071200}
{"o":1020.059680943,"h":1020.8799740335,"l":1007.4968410934,"c":1010.06428086,"v":260619.9883283095,"t":1727074800}
{"o":1010.06428086,"h":1010.8133764467,"l":995.5216348856,"c":997.3633654135,"v":306850.0567207352,"t":1727078400}
{"o":997.3633654135,"h":1006.7399747904,"l":996.7532285422,"c":1004.8273418472,"v":289260.9325213977,"t":1727082000}
{"o":1004.8273418472,"h":1005.4443523079,"l":995.9016065449,"c":998.9182549333,"v":257752.2198295562,"t":1727085600}
{"o":998.9182549333,"h":999.7890996925,"l":993.2154024169,"c":996.5574002246,"v":230592.9579009931,"t":1727089200}
{"o":996.5574002246,"h":997.1512110413,"l":989.7481259054,"c":993.4013778004,"v":247902.5509685866,"t":1727092800}
{"o":993.4013778004,"h":998.1178082992,"l":989.7353331845,"c":993.1745072249,"v":322163.4182061571,"t":1727096400}
{"o":993.1745072249,"h":1009.3905538148,"l":991.3605707507,"c":997.845019954,"v":433467.0809309945,"t":1727100000}
{"o":997.845019954,"h":1006.041813208,"l":990.8110582083,"c":1001.3824116917,"v":320594.4815774839,"t":1727103600}
{"o":1001.3824116917,"h":1006.5445667933,"l":992.5913883745,"c":993.8896849641,"v":364144.5642686766,"t":1727107200}
{"o":993.8896849641,"h":997.5085366649,"l":990.8881288456,"c":995.8204877535,"v":268969.0269662588,"t":1727110800}
{"o":995.8204877535,"h":1001.5897572685,"l":995.3395324236,"c":999.077121302,"v":219345.7867523902,"t":1727114400}
{"o":999.077121302,"h":1000.990451793,"l":993.8275552741,"c":994.7967418272,"v":277145.2179220399,"t":1727118000}
{"o":994.7967418272,"h":997.4769845241,"l":992.7670102327,"c":995.180436775,"v":232167.9402287941,"t":1727121600}
{"o":995.180436775,"h":1001.9227974056,"l":989.2734426968,"c":1000.453481441,"v":487689.0916307833,"t":1727125200}
{"o":1000.453481441,"h":1003.0838516648,"l":997.4573576559,"c":1002.3017249107,"v":231446.9953544448,"t":1727128800}
{"o":1002.3017249107,"h":1007.9106718659,"l":999.7061793019,"c":1005.0029611303,"v":201915.6408377808,"t":1727132400}
{"o":1005.0029611303,"h":1007.881101665,"l":993.4017803027,"c":998.721756274,"v":343941.0741156017,"t":1727136000}
{"o":998.721756274,"h":1007.6615318139,"l":993.7645621716,"c":1002.5631738465,"v":313424.570417855,"t":1727139600}
{"o":1002.5631738465,"h":1018.6185393828,"l":994.96896704,"c":1017.5620685413,"v":368276.5522910785,"t":1727143200}
{"o":1017.5620685413,"h":1019.2408538127,"l":1012.1642005298,"c":1017.4154518,"v":259692.0571185666,"t":1727146800}
{"o":1017.4154518,"h":1021.4151674993,"l":1008.8917515585,"c":1010.4652495044,"v":232438.3060554551,"t":1727150400}
{"o":1010.4652495044,"h":1017.3572265263,"l":1009.6634838044,"c":1015.2158558786,"v":233087.8931824499,"t":1727154000}
{"o":1015.2158558786,"h":1018.2490938098,"l":1011.8876391841,"c":1015.2324208705,"v":213561.6566788736,"t":1727157600}
{"o":1015.2324208705,"h":1022.6693559213,"l":1013.9889106663,"c":1021.2302876942,"v":229577.0166037941,"t":1727161200}
{"o":1021.2302876942,"h":1032.6508199076,"l":1020.6396934749,"c":1029.4210171969,"v":344157.9205662491,"t":1727164800}
{"o":1029.4210171969,"h":1032.1707943534,"l":1016.8529489989,"c":1017.1915051256,"v":269539.654021175,"t":1727168400}
{"o":1017.1915051256,"h":1021.5102156627,"l":1015.5739696947,"c":1018.33617969,"v":236457.8320929542,"t":1727172000}
{"o":1018.33617969,"h":1018.8183149293,"l":1013.1301510151,"c":1016.5938485096,"v":251792.8768569092,"t":1727175600}
{"o":1016.5938485096,"h":1029.4249610811,"l":1016.4878210751,"c":1022.6225266101,"v":300187.1532608921,"t":1727179200}
{"o":1022.6225266101,"h":1030.8477169118,"l":1020.1249713666,"c":1023.1984532166,"v":331132.1228917178,"t":1727182800}
{"o":1023.1984532166,"h":1023.7333725031,"l":1000.925006135,"c":1011.5757759848,"v":611400.8198724489,"t":1727186400}
{"o":1011.5757759848,"h":1014.6144161147,"l":1005.9617426996,"c":1009.9525592208,"v":307901.5749461979,"t":1727190000}
{"o":1009.9525592208,"h":1017.9692715189,"l":1008.8430700368,"c":1016.623146046,"v":336565.217925279,"t":1727193600}
{"o":1016.623146046,"h":1030.4134076441,"l":1015.6385867283,"c":1023.3019706559,"v":459107.3702044719,"t":1727197200}
{"o":1023.3019706559,"h":1026.3388035436,"l":1017.4099347663,"c":1021.1156316834,"v":342956.9671248409,"t":1727200800}
{"o":1021.1156316834,"h":1036.8677871882,"l":1018.2539901137,"c":1030.5915668287,"v":342494.6980122506,"t":1727204400}
{"o":1030.5915668287,"h":1039.1802776024,"l":1028.074420526,"c":1030.8838226373,"v":505433.0559417877,"t":1727208000}
{"o":1030.8838226373,"h":1033.9662155319,"l":1028.0749374819,"c":1032.3590730305,"v":296826.1472093279,"t":1727211600}
{"o":1032.3590730305,"h":1068.608675449,"l":1032.3590730305,"c":1064.5046588878,"v":560068.3150329224,"t":1727215200}
{"o":1064.5046588878,"h":1067.803837015,"l":1057.3529622525,"c":1060.2167361242,"v":403159.2187412931,"t":1727218800}
{"o":1060.2167361242,"h":1065.9798404738,"l":1053.0435450534,"c":1054.8042363615,"v":332833.4641598823,"t":1727222400}
{"o":1054.8042363615,"h":1068.2580951556,"l":1053.6822021771,"c":1058.5375004567,"v":360529.8594213178,"t":1727226000}
{"o":1058.5375004567,"h":1060.1553936476,"l":1051.6118903068,"c":1051.9795146191,"v":328932.2592096272,"t":1727229600}
{"o":1051.9795146191,"h":1058.3001769669,"l":1048.6130917029,"c":1055.2592011862,"v":282089.2439832627,"t":1727233200}
{"o":1055.2592011862,"h":1056.6517954633,"l":1045.4893450973,"c":1045.6466887871,"v":364806.6307171692,"t":1727236800}
{"o":1045.6466887871,"h":1050.3195110273,"l":1042.6017619514,"c":1043.1350049481,"v":304930.3226918795,"t":1727240400}
{"o":1043.1350049481,"h":1044.7435651797,"l":1037.225967435,"c":1039.458573127,"v":326577.2737712038,"t":1727244000}
{"o":1039.458573127,"h":1041.1788003023,"l":1032.0505332704,"c":1039.4286131153,"v":303468.5614179493,"t":1727247600}
{"o":1039.4286131153,"h":1043.9313962424,"l":1038.7240731954,"c":1043.0644603736,"v":263801.3760315498,"t":1727251200}
{"o":1043.0644603736,"h":1045.454521566,"l":1039.5496282716,"c":1040.1251996152,"v":234251.6133456321,"t":1727254800}
{"o":1040.1251996152,"h":1044.3244541347,"l":1037.1995030335,"c":1041.3681496831,"v":304612.00625471,"t":1727258400}
{"o":1041.3681496831,"h":1048.0738799443,"l":1040.4997271448,"c":1047.871378819,"v":271355.967916473,"t":1727262000}
{"o":1047.871378819,"h":1048.2290184159,"l":1040.0003014045,"c":1040.5912842467,"v":273738.1447116752,"t":1727265600}
{"o":1040.5912842467,"h":1047.4266758212,"l":1039.0573813881,"c":1046.4250537298,"v":374773.8168404454,"t":1727269200}
{"o":1046.4250537298,"h":1054.4307861917,"l":1045.5354715701,"c":1053.5077246251,"v":717502.1836413302,"t":1727272800}
{"o":1053.5077246251,"h":1061.736333134,"l":1043.4720470993,"c":1044.0349620043,"v":510573.0065744256,"t":1727276400}
{"o":1044.0349620043,"h":1054.7945331642,"l":1042.840811642,"c":1051.6367575275,"v":542435.6046440329,"t":1727280000}
{"o":1051.6367575275,"h":1053.081849623,"l":1033.2577210623,"c":1037.1397270112,"v":485257.4523724749,"t":1727283600}
{"o":1037.1397270112,"h":1045.1394591427,"l":1035.8598912367,"c":1044.9420397199,"v":366620.6997161565,"t":1727287200}
{"o":1044.9420397199,"h":1049.3277481131,"l":1040.3733505126,"c":1041.0055956708,"v":385071.1675136241,"t":1727290800}
{"o":1041.0055956708,"h":1047.4283780151,"l":1041.0055956708,"c":1042.9997306783,"v":396949.5185274665,"t":1727294400}
{"o":1042.9997306783,"h":1043.8260257765,"l":1037.29369854,"c":1038.2189147068,"v":357448.4795260096,"t":1727298000}
{"o":1038.2189147068,"h":1039.098299602,"l":1030.5278849515,"c":1035.2225937519,"v":428967.6340359729,"t":1727301600}
{"o":1035.2225937519,"h":1035.6005064308,"l":1022.1240851701,"c":1026.7003269556,"v":447676.321911485,"t":1727305200}
{"o":1026.7003269556,"h":1031.6932011817,"l":1016.6654529445,"c":1022.0264684421,"v":436162.7863057586,"t":1727308800}
{"o":1022.0264684421,"h":1029.9804361861,"l":1019.5267970039,"c":1029.6330636515,"v":416691.1386899637,"t":1727312400}
{"o":1029.6330636515,"h":1036.1604172527,"l":1028.5572765715,"c":1035.8820279236,"v":453283.1583278814,"t":1727316000}
{"o":1035.8820279236,"h":1038.1237672051,"l":1032.2639738602,"c":1035.5150380093,"v":361433.2154321672,"t":1727319600}
{"o":1035.5150380093,"h":1037.1982356952,"l":1031.9038649482,"c":1034.3162099484,"v":305016.0432821899,"t":1727323200}
{"o":1034.3162099484,"h":1043.3329669449,"l":1033.0107619387,"c":1041.0260904184,"v":372611.2055867286,"t":1727326800}
{"o":1041.0260904184,"h":1049.9635158199,"l":1040.2482823261,"c":1045.4893286417,"v":427462.8452844884,"t":1727330400}
{"o":1045.4893286417,"h":1054.3370084727,"l":1044.6902435986,"c":1053.2814334603,"v":356378.7380649479,"t":1727334000}
{"o":1053.2814334603,"h":1054.8141058047,"l":1046.5524773047,"c":1047.5171541531,"v":339118.0453943858,"t":1727337600}
{"o":1047.5171541531,"h":1051.2234888268,"l":1044.5291506627,"c":1046.0851946731,"v":314386.569863423,"t":1727341200}
{"o":1046.0851946731,"h":1064.4456525791,"l":1045.5211373956,"c":1060.3563310856,"v":375760.664113697,"t":1727344800}
{"o":1060.3563310856,"h":1063.0594252282,"l":1055.9294708744,"c":1061.5452390089,"v":382495.816693144,"t":1727348400}
{"o":1061.5452390089,"h":1066.6653638935,"l":1056.7133031845,"c":1057.153965796,"v":386225.8382016562,"t":1727352000}
{"o":1057.153965796,"h":1060.2064789696,"l":1050.4684475502,"c":1055.397743781,"v":492452.2346562902,"t":1727355600}
{"o":1055.397743781,"h":1081.1374232352,"l":1054.7808344333,"c":1064.5869513512,"v":863570.7516838586,"t":1727359200}
{"o":1064.5869513512,"h":1096.7768025053,"l":1061.7838909628,"c":1090.6210951996,"v":863162.8727609646,"t":1727362800}
{"o":1090.6210951996,"h":1098.8689760535,"l":1086.8593633349,"c":1087.1126051904,"v":689253.0247007236,"t":1727366400}
{"o":1087.1126051904,"h":1095.2865198932,"l":1041.2785724623,"c":1080.1047807779,"v":597723.5188509558,"t":1727370000}
{"o":1080.1047807779,"h":1089.8488437131,"l":1078.1190485242,"c":1087.7956137458,"v":474596.8015886923,"t":1727373600}
{"o":1087.7956137458,"h":1089.5092223226,"l":1079.4242484676,"c":1079.5690387578,"v":390281.0335720592,"t":1727377200}
{"o":1079.5690387578,"h":1083.3067533145,"l":1071.8471956045,"c":1072.9103837641,"v":589705.9720006778,"t":1727380800}
{"o":1072.9103837641,"h":1082.4212963162,"l":1072.2108507167,"c":1079.2616361374,"v":447016.7216174508,"t":1727384400}
{"o":1079.2616361374,"h":1085.5998857682,"l":1078.623181356,"c":1085.1855286335,"v":404425.2945591059,"t":1727388000}
{"o":1085.1855286335,"h":1085.278861882,"l":1068.8009140823,"c":1079.6185307559,"v":417931.029833481,"t":1727391600}
{"o":1079.6185307559,"h":1085.722821148,"l":1074.699141734,"c":1084.6384653024,"v":488065.6221299553,"t":1727395200}
{"o":1084.6384653024,"h":1084.7149406135,"l":1070.9770473792,"c":1075.2420804241,"v":420164.5671344475,"t":1727398800}
{"o":1075.2420804241,"h":1077.9883226988,"l":1068.4405173718,"c":1070.5929213498,"v":423399.234795135,"t":1727402400}
{"o":1070.5929213498,"h":1081.5124517492,"l":1068.8794813352,"c":1080.9535251966,"v":540126.4966041475,"t":1727406000}
{"o":1080.9535251966,"h":1091.4866221481,"l":1080.3237055085,"c":1089.0509949253,"v":496662.8737945142,"t":1727409600}
{"o":1089.0509949253,"h":1093.0256657625,"l":1084.0512040325,"c":1092.0431054748,"v":467875.1042523632,"t":1727413200}
{"o":1092.0431054748,"h":1102.9429246561,"l":1091.1543872551,"c":1094.6944264186,"v":590546.628551217,"t":1727416800}
{"o":1094.6944264186,"h":1103.2121972691,"l":1088.6356415448,"c":1093.0300350917,"v":451743.0178053748,"t":1727420400}
{"o":1093.0300350917,"h":1103.2685458016,"l":1092.6299929365,"c":1098.6527144722,"v":518231.5873607571,"t":1727424000}
{"o":1098.6527144722,"h":1105.4417412963,"l":1094.829593268,"c":1095.7026618822,"v":500755.213328662,"t":1727427600}
{"o":1095.7026618822,"h":1102.4534451748,"l":1082.7340076247,"c":1083.0828864748,"v":465344.577410055,"t":1727431200}
{"o":1083.0828864748,"h":1087.7274489139,"l":1080.2581680389,"c":1083.1524483936,"v":390180.9828505581,"t":1727434800}
{"o":1083.1524483936,"h":1093.8490410658,"l":1079.6117933914,"c":1091.7072564123,"v":544726.1871329282,"t":1727438400}
{"o":1091.7072564123,"h":1092.5369327104,"l":1080.5983923417,"c":1089.7936355995,"v":556243.4643775661,"t":1727442000}
{"o":1089.7936355995,"h":1117.9159533852,"l":1087.6611261971,"c":1110.7138962439,"v":1026316.7560613914,"t":1727445600}
{"o":1110.7138962439,"h":1119.6825612903,"l":1103.9163328875,"c":1104.4481264888,"v":917019.1723374588,"t":1727449200}
{"o":1104.4481264888,"h":1108.1614580477,"l":1096.6603340768,"c":1106.4316348099,"v":816525.3762647415,"t":1727452800}
{"o":1106.4316348099,"h":1106.7139788572,"l":1090.5114078818,"c":1095.898161555,"v":683233.4471152714,"t":1727456400}
{"o":1095.898161555,"h":1100.089088842,"l":1090.5506563501,"c":1099.9747377744,"v":559202.8754324021,"t":1727460000}
{"o":1099.9747377744,"h":1102.3558913486,"l":1091.2707698742,"c":1093.8889285347,"v":539234.3791280625,"t":1727463600}
{"o":1093.8889285347,"h":1100.2957756842,"l":1091.8950037716,"c":1096.9682187388,"v":491385.3791924582,"t":1727467200}
{"o":1096.9682187388,"h":1099.2574759195,"l":1093.0070358795,"c":1094.5017911203,"v":446361.6912742486,"t":1727470800}
{"o":1094.5017911203,"h":1098.8955571595,"l":1092.8451707088,"c":1097.024952118,"v":446330.0268570545,"t":1727474400}
{"o":1097.024952118,"h":1098.6973630192,"l":1092.7615098585,"c":1094.3982667318,"v":368065.8505713277,"t":1727478000}
{"o":1094.3982667318,"h":1098.7677356251,"l":1093.9809788879,"c":1098.0542463231,"v":362496.386714917,"t":1727481600}
{"o":1098.0542463231,"h":1100.8337790627,"l":1094.9987332562,"c":1100.623423806,"v":401722.6366860103,"t":1727485200}
{"o":1100.623423806,"h":1106.7380573133,"l":1097.3797485968,"c":1101.2114949853,"v":493540.9856251774,"t":1727488800}
{"o":1101.2114949853,"h":1104.9970449539,"l":1097.8593750042,"c":1101.2934301517,"v":443593.4983954348,"t":1727492400}
{"o":1101.2934301517,"h":1102.9929873001,"l":1097.9640750993,"c":1099.4761649273,"v":321951.8935981558,"t":1727496000}
{"o":1099.4761649273,"h":1101.1172120247,"l":1093.8648397501,"c":1094.3956420832,"v":324502.6814542782,"t":1727499600}
{"o":1094.3956420832,"h":1095.5735335628,"l":1084.4413662192,"c":1085.8746225083,"v":370137.5684801338,"t":1727503200}
{"o":1085.8746225083,"h":1088.9860890477,"l":1082.6867337904,"c":1085.3579712582,"v":340011.1412627475,"t":1727506800}
{"o":1085.3579712582,"h":1086.2788288573,"l":1077.998831988,"c":1078.6093725271,"v":463339.0928907052,"t":1727510400}
{"o":1078.6093725271,"h":1089.0264695881,"l":1076.2455282452,"c":1088.5999867414,"v":430128.000278142,"t":1727514000}
{"o":1088.5999867414,"h":1093.9007202676,"l":1086.436142956,"c":1093.2038457659,"v":393698.6311983294,"t":1727517600}
{"o":1093.2038457659,"h":1094.1272751087,"l":1087.0391772858,"c":1090.2425148262,"v":454395.6727607796,"t":1727521200}
{"o":1090.2425148262,"h":1091.5593115475,"l":1085.4777406192,"c":1089.8596938948,"v":426530.7361193915,"t":1727524800}
{"o":1089.8596938948,"h":1091.2239007111,"l":1084.3541693593,"c":1089.777532066,"v":360270.4995033076,"t":1727528400}
{"o":1089.777532066,"h":1096.9691840345,"l":1089.7187389938,"c":1096.2820788392,"v":442781.5378341247,"t":1727532000}
{"o":1096.2820788392,"h":1096.7540680779,"l":1088.3700335101,"c":1089.3301827785,"v":387781.3405847884,"t":1727535600}
{"o":1089.3301827785,"h":1091.2761274355,"l":1085.7150275491,"c":1087.0569687385,"v":464346.8016902477,"t":1727539200}
{"o":1087.0569687385,"h":1092.6120229952,"l":1086.0903291408,"c":1088.2926548938,"v":437607.6712286535,"t":1727542800}
{"o":1088.2926548938,"h":1091.7411480558,"l":1086.5304889317,"c":1087.3043674523,"v":397069.37788292,"t":1727546400}
{"o":1087.3043674523,"h":1089.9929650712,"l":1086.4937562425,"c":1087.9584583012,"v":381474.481415576,"t":1727550000}
{"o":1087.9584583012,"h":1090.2105163523,"l":1085.8967445815,"c":1086.1971696736,"v":329432.2359094072,"t":1727553600}
{"o":1086.1971696736,"h":1087.8334587935,"l":1080.0761764798,"c":1087.4186442024,"v":433629.7737538541,"t":1727557200}
{"o":1087.4186442024,"h":1089.555429528,"l":1084.1715577816,"c":1087.7239896501,"v":312082.3434097695,"t":1727560800}
{"o":1087.7239896501,"h":1089.4622342516,"l":1083.9834411139,"c":1088.1674870338,"v":311399.8665866589,"t":1727564400}
{"o":1088.1674870338,"h":1094.4612212042,"l":1084.5207925016,"c":1088.1140667335,"v":486807.1260078779,"t":1727568000}
{"o":1088.1140667335,"h":1096.9382926013,"l":1087.4427209553,"c":1096.2233352072,"v":430595.9354766253,"t":1727571600}
{"o":1096.2233352072,"h":1101.7349548117,"l":1094.2064067358,"c":1094.3355733568,"v":541270.0314680696,"t":1727575200}
{"o":1094.3355733568,"h":1096.4294019672,"l":1089.5849228791,"c":1095.2709847858,"v":426408.3754768512,"t":1727578800}
{"o":1095.2709847858,"h":1096.5293787341,"l":1088.4377826931,"c":1091.7125171453,"v":348642.0006131475,"t":1727582400}
{"o":1091.7125171453,"h":1097.9922912019,"l":1084.6616829033,"c":1084.6616829033,"v":364870.7562602127,"t":1727586000}
{"o":1084.6616829033,"h":1086.8467405479,"l":1077.7479655376,"c":1079.357424485,"v":389088.8385446587,"t":1727589600}
{"o":1079.357424485,"h":1082.4709688503,"l":1076.6341832241,"c":1079.2338364136,"v":406977.4780127114,"t":1727593200}
{"o":1079.2338364136,"h":1086.58504248,"l":1076.6776643676,"c":1082.600240747,"v":385839.9023754366,"t":1727596800}
{"o":1082.600240747,"h":1087.507889022,"l":1082.1794127987,"c":1083.9294334245,"v":317595.2942413024,"t":1727600400}
{"o":1083.9294334245,"h":1085.205373937,"l":1071.5458674583,"c":1084.0651270354,"v":356524.442312691,"t":1727604000}
{"o":1084.0651270354,"h":1089.0683275905,"l":1083.2241278722,"c":1087.9440811523,"v":359366.6750391627,"t":1727607600}
{"o":1087.9440811523,"h":1091.7632134777,"l":1083.7198077802,"c":1084.3465959554,"v":463591.3210052581,"t":1727611200}
{"o":1084.3465959554,"h":1093.8080676487,"l":1079.8824021452,"c":1092.10543772,"v":518920.822529764,"t":1727614800}
{"o":1092.10543772,"h":1093.3632465835,"l":1087.5805377219,"c":1088.9594306406,"v":499836.0001109272,"t":1727618400}
{"o":1088.9594306406,"h":1093.4458333987,"l":1085.525003111,"c":1091.7738735426,"v":551397.5368138253,"t":1727622000}
{"o":1091.7738735426,"h":1093.2031352973,"l":1087.5212827094,"c":1092.7485831719,"v":462901.8065148604,"t":1727625600}
{"o":1092.7485831719,"h":1098.0544362607,"l":1092.1564103876,"c":1094.6551889032,"v":405527.9168561244,"t":1727629200}
{"o":1094.6551889032,"h":1098.9136598319,"l":1094.031410904,"c":1096.6129516345,"v":353952.6382138729,"t":1727632800}
{"o":1096.6129516345,"h":1108.5475748977,"l":1096.6129516345,"c":1106.9561864117,"v":384952.566208203,"t":1727636400}
{"o":1106.9561864117,"h":1116.0392130478,"l":1104.9053207736,"c":1112.3252787362,"v":635872.3915282675,"t":1727640000}
{"o":1112.3252787362,"h":1122.9078809522,"l":1107.2950229183,"c":1111.2903179566,"v":500948.0072878716,"t":1727643600}
{"o":1111.2903179566,"h":1116.5396335801,"l":1103.3544625327,"c":1103.8493948636,"v":457613.9592861627,"t":1727647200}
{"o":1103.8493948636,"h":1105.5817035364,"l":1095.6625845829,"c":1100.0122210453,"v":398077.4883124625,"t":1727650800}
{"o":1100.0122210453,"h":1104.0311064679,"l":1087.5026711829,"c":1101.5299868573,"v":578814.3251165543,"t":1727654400}
{"o":1101.5299868573,"h":1109.0733208007,"l":1090.2215055882,"c":1091.5355566102,"v":555417.9676285703,"t":1727658000}
{"o":1091.5355566102,"h":1095.2509946958,"l":1082.3851115233,"c":1083.0316058368,"v":565650.1845056691,"t":1727661600}
{"o":1083.0316058368,"h":1089.2167270808,"l":1077.6535351385,"c":1083.8863108306,"v":480939.2706666883,"t":1727665200}
{"o":1083.8863108306,"h":1084.1154277369,"l":1077.3457258734,"c":1082.6326596879,"v":328238.5553641362,"t":1727668800}
{"o":1082.6326596879,"h":1089.5233269531,"l":1081.0126989498,"c":1089.1862345421,"v":305213.1170022044,"t":1727672400}
{"o":1089.1862345421,"h":1093.3046244236,"l":1085.9954108723,"c":1085.9954108723,"v":374941.7206056006,"t":1727676000}
{"o":1085.9954108723,"h":1095.0849685656,"l":1085.894210363,"c":1088.6053421549,"v":336059.6738761549,"t":1727679600}
{"o":1088.6053421549,"h":1089.1719482883,"l":1082.6370934758,"c":1085.7620432988,"v":346586.7285131267,"t":1727683200}
{"o":1085.7620432988,"h":1086.1673241938,"l":1071.5455419969,"c":1071.9241659024,"v":481639.3072113661,"t":1727686800}
{"o":1071.9241659024,"h":1074.8758994211,"l":1063.5085102906,"c":1071.2106996786,"v":412116.5298431618,"t":1727690400}
{"o":1071.2106996786,"h":1080.4536743741,"l":1068.0126393488,"c":1080.1162232344,"v":387605.6719185915,"t":1727694000}
{"o":1080.1162232344,"h":1089.1151788623,"l":1074.618691126,"c":1087.7253015622,"v":395319.9612875561,"t":1727697600}
{"o":1087.7253015622,"h":1091.9532406493,"l":1085.1690859921,"c":1087.7744099265,"v":636306.7237160499,"t":1727701200}
{"o":1087.7744099265,"h":1091.8018653216,"l":1080.5663126823,"c":1085.4148737913,"v":554285.2388406061,"t":1727704800}
{"o":1085.4148737913,"h":1089.0677234858,"l":1069.6809513587,"c":1070.0675589784,"v":502754.0471316053,"t":1727708400}
{"o":1070.0675589784,"h":1076.795960319,"l":1069.2076742319,"c":1074.1781203181,"v":475226.8089392565,"t":1727712000}
{"o":1074.1781203181,"h":1079.9901756131,"l":1070.21129608,"c":1079.8481591948,"v":468607.0960985288,"t":1727715600}
{"o":1079.8481591948,"h":1080.4615093156,"l":1068.3646602384,"c":1074.9224688644,"v":520594.6052631464,"t":1727719200}
{"o":1074.9224688644,"h":1077.8006814171,"l":1069.1708368303,"c":1075.8055686441,"v":539672.574611697,"t":1727722800}
{"o":1075.8055686441,"h":1088.7538678248,"l":1074.8726211868,"c":1087.5685371308,"v":633525.5007414937,"t":1727726400}
{"o":1087.5685371308,"h":1089.1004211405,"l":1080.3579118381,"c":1080.9254262802,"v":379428.2187929278,"t":1727730000}
{"o":1080.9254262802,"h":1083.5316121649,"l":1071.5177147476,"c":1071.9513790125,"v":422895.4105244309,"t":1727733600}
{"o":1071.9513790125,"h":1072.4086486782,"l":1053.1461547821,"c":1058.3484584948,"v":528167.3952265327,"t":1727737200}
{"o":1058.3484584948,"h":1070.4437835495,"l":1051.0388608755,"c":1069.5058764729,"v":536167.7442532872,"t":1727740800}
{"o":1069.5058764729,"h":1073.2545270905,"l":1068.0886097203,"c":1070.6690563349,"v":529461.657493513,"t":1727744400}
{"o":1070.6690563349,"h":1070.6796534121,"l":1061.3825630915,"c":1067.4265868961,"v":402861.6941784842,"t":1727748000}
{"o":1067.4265868961,"h":1077.0937273254,"l":1066.512987785,"c":1075.8277043249,"v":389385.4652557246,"t":1727751600}
{"o":1075.8277043249,"h":1081.5697321265,"l":1074.001119016,"c":1080.1685471199,"v":444073.0093560931,"t":1727755200}
{"o":1080.1685471199,"h":1080.9473409759,"l":1075.7739401267,"c":1078.5482654786,"v":368240.9771929931,"t":1727758800}
{"o":1078.5482654786,"h":1090.3111349148,"l":1078.5482654786,"c":1088.3983479488,"v":330893.1804740007,"t":1727762400}
{"o":1088.3983479488,"h":1089.175297065,"l":1083.8916429785,"c":1088.3273821411,"v":348951.8450007353,"t":1727766000}
{"o":1088.3273821411,"h":1089.613657793,"l":1082.5849513079,"c":1085.5432051818,"v":408311.7558463929,"t":1727769600}
{"o":1085.5432051818,"h":1092.2025256483,"l":1084.0631436865,"c":1087.9519988583,"v":372288.7135459057,"t":1727773200}
{"o":1087.9519988583,"h":1092.1772910932,"l":1086.3789886247,"c":1090.4452361784,"v":401571.0077357867,"t":1727776800}
{"o":1090.4452361784,"h":1092.0123373066,"l":1085.6408771689,"c":1086.1548551106,"v":330374.755406257,"t":1727780400}
{"o":1086.1548551106,"h":1089.5377397265,"l":1081.2785437477,"c":1083.1954071366,"v":369488.0302362024,"t":1727784000}
{"o":1083.1954071366,"h":1083.990757008,"l":1057.7701871252,"c":1066.4291044723,"v":732685.4952683776,"t":1727787600}
{"o":1066.4291044723,"h":1071.8162342597,"l":1039.9284446534,"c":1046.1590096786,"v":941298.8209568652,"t":1727791200}
{"o":1046.1590096786,"h":1047.6045042426,"l":992.5387797606,"c":1037.9894322264,"v":1285415.8956177647,"t":1727794800}
{"o":1037.9894322264,"h":1040.8360870249,"l":1016.4891124786,"c":1030.0639649198,"v":900274.2028306088,"t":1727798400}
{"o":1030.0639649198,"h":1030.0639649198,"l":989.5968084626,"c":1024.3381666741,"v":1408067.8406910608,"t":1727802000}
{"o":1024.3381666741,"h":1037.3501911348,"l":1018.3352787769,"c":1022.6776317756,"v":729432.4449190674,"t":1727805600}
{"o":1022.6776317756,"h":1025.5184917699,"l":1007.9009946657,"c":1009.2725830333,"v":560839.8255457068,"t":1727809200}
{"o":1009.2725830333,"h":1012.8449722932,"l":987.4468976435,"c":1007.4689205293,"v":1013849.0764805265,"t":1727812800}
{"o":1007.4689205293,"h":1016.2786092199,"l":1000.716652009,"c":1015.1748142561,"v":523088.4564037903,"t":1727816400}
{"o":1015.1748142561,"h":1015.1748142561,"l":998.3282457065,"c":1004.1284483833,"v":420851.5969294764,"t":1727820000}
{"o":1004.1284483833,"h":1009.548850765,"l":1000.1920287236,"c":1007.1189677784,"v":425233.2074882905,"t":1727823600}
{"o":1007.1189677784,"h":1010.2093457316,"l":995.3886223325,"c":1003.2009913477,"v":507444.1722121454,"t":1727827200}
{"o":1003.2009913477,"h":1015.4645483265,"l":1001.3485223435,"c":1014.4276062673,"v":512993.819757227,"t":1727830800}
{"o":1014.4276062673,"h":1023.047154895,"l":1011.3068509424,"c":1022.5783991378,"v":410709.8955219059,"t":1727834400}
{"o":1022.5783991378,"h":1027.3914578496,"l":1020.5598685934,"c":1021.6731542402,"v":389414.0505393405,"t":1727838000}
{"o":1021.6731542402,"h":1021.8735514966,"l":1016.6102609436,"c":1017.7219592896,"v":344584.8047211455,"t":1727841600}
{"o":1017.7219592896,"h":1021.1926569236,"l":1014.7114157191,"c":1017.9954748378,"v":379461.6558907918,"t":1727845200}
{"o":1017.9954748378,"h":1036.6060184809,"l":1015.4905151658,"c":1029.6654307339,"v":492432.7707097748,"t":1727848800}
{"o":1029.6654307339,"h":1032.4414147148,"l":1024.7904237801,"c":1025.635113346,"v":409098.396324633,"t":1727852400}
{"o":1025.635113346,"h":1030.6209857781,"l":1021.5187381825,"c":1027.7221845823,"v":423584.8590046134,"t":1727856000}
{"o":1027.7221845823,"h":1028.3620241956,"l":1011.6620498879,"c":1013.4867366775,"v":531768.7779774304,"t":1727859600}
{"o":1013.4867366775,"h":1022.0407771388,"l":1011.0912894436,"c":1011.8743366242,"v":464297.9186635615,"t":1727863200}
{"o":1011.8743366242,"h":1018.0536822783,"l":1007.4803647436,"c":1013.984243019,"v":480109.8627552761,"t":1727866800}
{"o":1013.984243019,"h":1014.6265415231,"l":996.8949251429,"c":999.1834840606,"v":588582.8454799355,"t":1727870400}
{"o":999.1834840606,"h":1015.2447752614,"l":990.7428090447,"c":1013.105698487,"v":677367.1635594112,"t":1727874000}
{"o":1013.105698487,"h":1020.1843956461,"l":1007.5136656691,"c":1008.4573220383,"v":818027.0286816261,"t":1727877600}
{"o":1008.4573220383,"h":1025.2352416919,"l":1007.8872123698,"c":1024.1054541546,"v":681595.9668469803,"t":1727881200}
{"o":1024.1054541546,"h":1030.2620120136,"l":1013.0986702446,"c":1013.8259493216,"v":873207.7912906524,"t":1727884800}
{"o":1013.8259493216,"h":1015.9048868793,"l":1005.1338204292,"c":1011.2835074021,"v":887540.380510751,"t":1727888400}
{"o":1011.2835074021,"h":1012.2983745799,"l":986.4092775952,"c":987.4242862316,"v":888198.1170414262,"t":1727892000}
{"o":987.4242862316,"h":991.4062012148,"l":943.8289347762,"c":971.5180544319,"v":1194061.5349552198,"t":1727895600}
{"o":971.5180544319,"h":982.3162021793,"l":961.9462503456,"c":977.4396355369,"v":778767.3189685113,"t":1727899200}
{"o":977.4396355369,"h":981.9435191253,"l":969.7815346305,"c":976.9623261731,"v":455207.3733943683,"t":1727902800}
{"o":976.9623261731,"h":982.4775854949,"l":967.3315575128,"c":982.4775854949,"v":449652.4366359647,"t":1727906400}
{"o":982.4775854949,"h":983.3116716073,"l":972.8166557682,"c":972.9483294767,"v":338701.7764595553,"t":1727910000}
{"o":972.9483294767,"h":981.4398121946,"l":962.5416644922,"c":976.4219359227,"v":648783.0906135367,"t":1727913600}
{"o":976.4219359227,"h":986.5114976404,"l":975.8748996794,"c":981.409780718,"v":509160.4704588836,"t":1727917200}
{"o":981.409780718,"h":988.3165531547,"l":979.0877841064,"c":985.522918987,"v":417121.9906785153,"t":1727920800}
{"o":985.522918987,"h":992.1355264969,"l":982.9368298697,"c":991.3861478012,"v":388890.3091377213,"t":1727924400}
{"o":991.3861478012,"h":991.490558552,"l":984.2043143039,"c":985.9555951699,"v":340688.2525948017,"t":1727928000}
{"o":985.9555951699,"h":987.9435985499,"l":978.5049232922,"c":980.5169388597,"v":413149.3359636313,"t":1727931600}
{"o":980.5169388597,"h":987.0462530727,"l":978.6206760507,"c":983.2520303187,"v":373979.461261179,"t":1727935200}
{"o":983.2520303187,"h":986.3917222381,"l":970.6908994995,"c":971.3359788237,"v":504004.8862455036,"t":1727938800}
{"o":971.3359788237,"h":972.2021757935,"l":942.3831061337,"c":944.4306361845,"v":663730.5185269745,"t":1727942400}
{"o":944.4306361845,"h":960.7771826238,"l":938.6905032146,"c":952.9092771704,"v":631235.4092442971,"t":1727946000}
{"o":952.9092771704,"h":959.5939044587,"l":949.2363568679,"c":959.2813990913,"v":399680.3719324669,"t":1727949600}
{"o":959.2813990913,"h":961.23392844,"l":949.3710350887,"c":950.2568969315,"v":402751.9982126787,"t":1727953200}
{"o":950.2568969315,"h":950.4961666112,"l":938.9395879903,"c":944.3938749467,"v":552610.9305192791,"t":1727956800}
{"o":944.3938749467,"h":953.1670279911,"l":932.9036416987,"c":950.4520702677,"v":758821.1356637954,"t":1727960400}
{"o":950.4520702677,"h":961.6083200831,"l":934.4045435867,"c":935.0760230867,"v":827069.5266078236,"t":1727964000}
{"o":935.0760230867,"h":944.2453132744,"l":923.8589098397,"c":940.8000572382,"v":867010.952267846,"t":1727967600}
{"o":940.8000572382,"h":947.9799590451,"l":927.1779744552,"c":936.8278527478,"v":692268.2355083632,"t":1727971200}
{"o":936.8278527478,"h":948.6683161238,"l":930.3841375617,"c":943.8405641095,"v":615598.2747506083,"t":1727974800}
{"o":943.8405641095,"h":950.3431557841,"l":938.0287556584,"c":944.4557262042,"v":538924.4101016237,"t":1727978400}
{"o":944.4557262042,"h":953.8662710941,"l":937.2199094917,"c":953.4999444419,"v":484737.6028746059,"t":1727982000}
{"o":953.4999444419,"h":956.9214047361,"l":943.7515115527,"c":944.8847355884,"v":401428.0439501082,"t":1727985600}
{"o":944.8847355884,"h":952.5977885899,"l":938.7534987529,"c":951.6248091584,"v":397003.9424510149,"t":1727989200}
{"o":951.6248091584,"h":954.0784139904,"l":946.6833278415,"c":950.5263692103,"v":339847.5993617777,"t":1727992800}
{"o":950.5263692103,"h":954.2564964873,"l":943.3549389277,"c":949.041984699,"v":349430.0007283666,"t":1727996400}
{"o":949.041984699,"h":953.548068626,"l":943.5067515824,"c":944.3385986355,"v":453646.7973700379,"t":1728000000}
{"o":944.3385986355,"h":962.3051872185,"l":943.5002210399,"c":958.2955006428,"v":509662.1262139173,"t":1728003600}
{"o":958.2955006428,"h":960.7016759282,"l":952.7071941093,"c":954.782587031,"v":388111.9758539078,"t":1728007200}
{"o":954.782587031,"h":955.7928406768,"l":949.2028615043,"c":953.2305984053,"v":384291.8663681787,"t":1728010800}
{"o":953.2305984053,"h":960.2903746107,"l":953.2305984053,"c":956.0585718206,"v":318713.3248509461,"t":1728014400}
{"o":956.0585718206,"h":968.4481246614,"l":954.8829718056,"c":966.587780666,"v":345109.5409521184,"t":1728018000}
{"o":966.587780666,"h":969.3449861711,"l":960.4631483653,"c":961.7144864121,"v":413284.4012090962,"t":1728021600}
{"o":961.7144864121,"h":970.075499792,"l":959.6655936192,"c":968.9347809545,"v":409636.4124001809,"t":1728025200}
{"o":968.9347809545,"h":978.7952808108,"l":966.2701159135,"c":971.6749132751,"v":487015.4290694205,"t":1728028800}
{"o":971.6749132751,"h":975.4234638544,"l":968.6874003909,"c":970.298930723,"v":414116.9821652915,"t":1728032400}
{"o":970.298930723,"h":973.6508875843,"l":965.8827899306,"c":967.4069434194,"v":327338.444280563,"t":1728036000}
{"o":967.4069434194,"h":973.0992620223,"l":967.4045507852,"c":972.2777035955,"v":311051.1333786368,"t":1728039600}
{"o":972.2777035955,"h":987.4415584641,"l":966.3368942236,"c":986.983790869,"v":650894.7382768732,"t":1728043200}
{"o":986.983790869,"h":990.1988187751,"l":974.4414398045,"c":979.8734577486,"v":815278.27951327,"t":1728046800}
{"o":979.8734577486,"h":980.0717218798,"l":958.5523547273,"c":970.8395177111,"v":802691.4521997051,"t":1728050400}
{"o":970.8395177111,"h":989.4384729086,"l":970.4109183149,"c":988.5173810759,"v":686255.7637873057,"t":1728054000}
{"o":988.5173810759,"h":1006.6331170987,"l":984.4754396876,"c":999.0771619477,"v":640870.848818279,"t":1728057600}
{"o":999.0771619477,"h":1000.0436601204,"l":989.2603037968,"c":991.1139094754,"v":604918.2460296091,"t":1728061200}
{"o":991.1139094754,"h":998.5875450512,"l":987.8473921599,"c":998.5875450512,"v":562619.327349357,"t":1728064800}
{"o":998.5875450512,"h":1003.249904573,"l":996.2793047563,"c":998.6129604774,"v":463570.6256454465,"t":1728068400}
{"o":998.6129604774,"h":1003.7413272926,"l":991.3048517886,"c":997.5852226228,"v":423340.3715001731,"t":1728072000}
{"o":997.5852226228,"h":1003.4433381206,"l":994.4063509845,"c":996.6068031999,"v":453515.9089389856,"t":1728075600}
{"o":996.6068031999,"h":999.2845523752,"l":989.4192985431,"c":992.0533933408,"v":398964.7776112069,"t":1728079200}
{"o":992.0533933408,"h":995.5480606236,"l":987.9449155567,"c":994.1462043091,"v":322541.3203438419,"t":1728082800}
{"o":994.1462043091,"h":999.7005144453,"l":992.957809104,"c":999.7003721639,"v":341894.4155661275,"t":1728086400}
{"o":999.7003721639,"h":999.8097272069,"l":991.4863115753,"c":996.247803891,"v":377573.1009429786,"t":1728090000}
{"o":996.247803891,"h":997.6490106206,"l":986.6487881022,"c":988.2763278371,"v":429211.2129855541,"t":1728093600}
{"o":988.2763278371,"h":988.4737387121,"l":983.504400259,"c":984.6558057162,"v":517547.049101061,"t":1728097200}
{"o":984.6558057162,"h":990.9531594613,"l":978.7102783731,"c":987.8579550028,"v":497016.3422640046,"t":1728100800}
{"o":987.8579550028,"h":996.5477242411,"l":987.6194797145,"c":996.3786262266,"v":499400.0087463368,"t":1728104400}
{"o":996.3786262266,"h":1002.6064126566,"l":992.4896418547,"c":1001.6496801561,"v":430280.6237597153,"t":1728108000}
{"o":1001.6496801561,"h":1003.5093138686,"l":995.4890969689,"c":998.2993132897,"v":388379.9809921207,"t":1728111600}
{"o":998.2993132897,"h":1005.937917648,"l":997.4486503838,"c":1002.4589401761,"v":394044.9922847049,"t":1728115200}
{"o":1002.4589401761,"h":1005.7159020526,"l":1002.1225917492,"c":1004.2856539048,"v":315641.4219385593,"t":1728118800}
{"o":1004.2856539048,"h":1004.4136276452,"l":991.685001927,"c":999.2844598905,"v":333058.5947570801,"t":1728122400}
{"o":999.2844598905,"h":1001.1756095352,"l":994.6600548924,"c":995.848514176,"v":310427.8371426145,"t":1728126000}
{"o":995.848514176,"h":1000.0956292352,"l":995.2040830167,"c":999.7309712866,"v":359578.3031479719,"t":1728129600}
{"o":999.7309712866,"h":1000.8945652158,"l":990.6294840307,"c":991.0228326589,"v":422603.8863033313,"t":1728133200}
{"o":991.0228326589,"h":999.065630117,"l":989.1894733012,"c":993.5298279709,"v":428975.7702561573,"t":1728136800}
{"o":993.5298279709,"h":994.8571769794,"l":989.4168362065,"c":991.7375152569,"v":307394.8137162175,"t":1728140400}
{"o":991.7375152569,"h":992.6962067064,"l":986.597206012,"c":986.8761858583,"v":357745.4833299512,"t":1728144000}
{"o":986.8761858583,"h":991.5628264176,"l":986.4179109954,"c":990.660322946,"v":358092.6542220323,"t":1728147600}
{"o":990.660322946,"h":991.9183539752,"l":982.3289780163,"c":987.5693429835,"v":537881.7364067974,"t":1728151200}
{"o":987.5693429835,"h":991.1814562775,"l":985.3414324121,"c":986.6568711866,"v":503572.0848301244,"t":1728154800}
{"o":986.6568711866,"h":987.2392836804,"l":978.4931792663,"c":978.8385852228,"v":351810.0590905763,"t":1728158400}
{"o":978.8385852228,"h":987.1311104513,"l":978.8385852228,"c":983.0317858445,"v":293348.6187529289,"t":1728162000}
{"o":983.0317858445,"h":992.3449446382,"l":982.900565738,"c":992.2537379554,"v":316158.7301489881,"t":1728165600}
{"o":992.2537379554,"h":992.2899114174,"l":987.7954006142,"c":989.5719170464,"v":337712.2017211915,"t":1728169200}
{"o":989.5719170464,"h":990.3835705042,"l":985.5369050201,"c":987.6317886318,"v":268867.5665764745,"t":1728172800}
{"o":987.6317886318,"h":995.9739287824,"l":986.3818576016,"c":995.9400684535,"v":356228.7245643827,"t":1728176400}
{"o":995.9400684535,"h":996.417998935,"l":991.8123184345,"c":993.6354665963,"v":346160.7153284124,"t":1728180000}
{"o":993.6354665963,"h":999.712232956,"l":989.9374083191,"c":990.6010562703,"v":259880.230790621,"t":1728183600}
{"o":990.6010562703,"h":993.5227325558,"l":986.0382194271,"c":988.4440425371,"v":238621.0385566605,"t":1728187200}
{"o":988.4440425371,"h":991.8767116386,"l":986.6720989676,"c":989.9509100555,"v":212903.5609869455,"t":1728190800}
{"o":989.9509100555,"h":995.1453127564,"l":989.3219321887,"c":992.9704568728,"v":228888.4809187709,"t":1728194400}
{"o":992.9704568728,"h":995.4962107424,"l":991.1708206218,"c":992.2851076669,"v":231573.158282501,"t":1728198000}
{"o":992.2851076669,"h":997.8634927769,"l":989.9353693687,"c":994.6509829363,"v":387185.0771688413,"t":1728201600}
{"o":994.6509829363,"h":1001.2386146374,"l":994.4060727613,"c":997.657129261,"v":307187.5363052845,"t":1728205200}
{"o":997.657129261,"h":999.8532589861,"l":994.9703037161,"c":996.1304159419,"v":323567.1061334815,"t":1728208800}
{"o":996.1304159419,"h":1002.2327862194,"l":995.2275580887,"c":999.6784522342,"v":372123.346668551,"t":1728212400}
{"o":999.6784522342,"h":1003.843395215,"l":999.1038749278,"c":1003.1776232394,"v":360717.0228146891,"t":1728216000}
{"o":1003.1776232394,"h":1006.5190788535,"l":1002.154252692,"c":1002.2087930136,"v":419267.2457591165,"t":1728219600}
{"o":1002.2087930136,"h":1017.4476945045,"l":1000.2839251136,"c":1015.9917170504,"v":521975.6387285317,"t":1728223200}
{"o":1015.9917170504,"h":1017.9741674872,"l":1003.990793286,"c":1013.6637981152,"v":710492.4764961608,"t":1728226800}
{"o":1013.6637981152,"h":1017.0977476138,"l":1005.6978900389,"c":1005.7314299245,"v":597607.7713932175,"t":1728230400}
{"o":1005.7314299245,"h":1010.7154320269,"l":1005.349553723,"c":1006.9682189265,"v":429390.5608083559,"t":1728234000}
{"o":1006.9682189265,"h":1013.4754088937,"l":1006.9682189265,"c":1012.5231085969,"v":408656.7019109172,"t":1728237600}
{"o":1012.5231085969,"h":1017.1637067305,"l":1008.1449094252,"c":1009.5142176718,"v":430834.9024347891,"t":1728241200}
{"o":1057.2075302206,"h":1061.8691091498,"l":1052.8646217279,"c":1057.2075302206,"v":393308.9919419828,"t":1721044800}
{"o":1057.2075302206,"h":1070.736587716,"l":1053.070023621,"c":1063.7969646133,"v":452897.5724246032,"t":1721048400}
{"o":1063.7969646133,"h":1070.2942858499,"l":1054.0266110478,"c":1065.3084941432,"v":476818.7803835162,"t":1721052000}
{"o":1065.3084941432,"h":1070.6933520601,"l":1057.8089482243,"c":1062.1482825019,"v":529899.4264585753,"t":1721055600}
{"o":1062.1482825019,"h":1076.4135926792,"l":1059.8112243192,"c":1069.1139029112,"v":656751.4677869147,"t":1721059200}
{"o":1069.1139029112,"h":1080.19483493,"l":1065.881373027,"c":1071.3714354137,"v":597471.9503237606,"t":1721062800}
{"o":1071.3714354137,"h":1087.3236447054,"l":1067.8479864193,"c":1082.516406699,"v":583286.6433498149,"t":1721066400}
{"o":1082.516406699,"h":1092.2611168512,"l":1074.8604560685,"c":1079.451393794,"v":691018.3366137628,"t":1721070000}
{"o":1079.451393794,"h":1090.842335485,"l":1078.4952573441,"c":1088.3373509061,"v":509256.8310394469,"t":1721073600}
{"o":1088.3373509061,"h":1093.8482853094,"l":1082.9657141433,"c":1083.4664428069,"v":461159.2207184431,"t":1721077200}
{"o":1083.4664428069,"h":1107.212323069,"l":1082.82559931,"c":1102.621510481,"v":579637.1560413681,"t":1721080800}
{"o":1102.621510481,"h":1110.5536883869,"l":1096.6181609583,"c":1105.9866263202,"v":618378.4482551244,"t":1721084400}
{"o":1105.9866263202,"h":1111.4793136311,"l":1095.8606391376,"c":1097.1326879399,"v":670165.9175636129,"t":1721088000}
{"o":1097.1326879399,"h":1101.5012378108,"l":1092.5269546268,"c":1098.9348896908,"v":458225.2301713902,"t":1721091600}
{"o":1098.9348896908,"h":1099.2688523566,"l":1085.4307030283,"c":1087.5266946383,"v":394518.801519013,"t":1721095200}
{"o":1087.5266946383,"h":1097.6472867031,"l":1084.3839196336,"c":1096.1085198437,"v":393131.5764851304,"t":1721098800}
{"o":1096.1085198437,"h":1100.9730912378,"l":1092.5721430146,"c":1097.7141335202,"v":358045.6254504008,"t":1721102400}
{"o":1097.7141335202,"h":1102.2245433651,"l":1063.2614373343,"c":1079.3920477861,"v":584098.2308563569,"t":1721106000}
{"o":1079.3920477861,"h":1089.2932920396,"l":1067.3377448107,"c":1068.1701660795,"v":461750.487874034,"t":1721109600}
{"o":1068.1701660795,"h":1080.6053152667,"l":1067.9206580406,"c":1072.6684379393,"v":487408.8515214326,"t":1721113200}
{"o":1072.6684379393,"h":1079.5515008326,"l":1059.3866632886,"c":1072.2758848487,"v":467965.4840295414,"t":1721116800}
{"o":1072.2758848487,"h":1081.9820298201,"l":1068.3713451467,"c":1076.720255623,"v":403710.9486138572,"t":1721120400}
{"o":1076.720255623,"h":1086.8009489886,"l":1074.0483092107,"c":1085.9382774231,"v":428769.0136486241,"t":1721124000}
{"o":1085.9382774231,"h":1093.9077021484,"l":1081.5575226581,"c":1092.3132162348,"v":473380.7594268996,"t":1721127600}
{"o":1092.3132162348,"h":1096.5971115982,"l":1081.2823439198,"c":1082.3156798921,"v":493969.1931394817,"t":1721131200}
{"o":1082.3156798921,"h":1091.8566522099,"l":1080.3989827433,"c":1080.8309956579,"v":485284.3908589192,"t":1721134800}
{"o":1080.8309956579,"h":1085.179921655,"l":1072.8199400505,"c":1082.4794018851,"v":519248.8217701135,"t":1721138400}
{"o":1082.4794018851,"h":1120.4584494787,"l":1080.5794371519,"c":1117.2701870104,"v":682046.8311900926,"t":1721142000}
{"o":1117.2701870104,"h":1123.4519575278,"l":1103.812576446,"c":1117.4078320946,"v":802363.2110408624,"t":1721145600}
{"o":1117.4078320946,"h":1128.1538369607,"l":1111.8619329095,"c":1125.5198277119,"v":589200.5038897974,"t":1721149200}
{"o":1125.5198277119,"h":1127.2604786744,"l":1118.5853967745,"c":1124.8271516867,"v":548293.3629416795,"t":1721152800}
{"o":1124.8271516867,"h":1128.2413755311,"l":1117.7125224535,"c":1124.1909485635,"v":380021.0935680007,"t":1721156400}
{"o":1124.1909485635,"h":1124.9923730314,"l":1108.528309376,"c":1108.9723382788,"v":457089.394911117,"t":1721160000}
{"o":1108.9723382788,"h":1119.3125830138,"l":1107.9053705827,"c":1114.6093039091,"v":371016.7246664676,"t":1721163600}
{"o":1114.6093039091,"h":1116.1257860456,"l":1104.3915937614,"c":1110.6736475897,"v":429393.3212551347,"t":1721167200}
{"o":1110.6736475897,"h":1123.623468078,"l":1109.1324016628,"c":1115.1762287975,"v":352343.4845174724,"t":1721170800}
{"o":1115.1762287975,"h":1122.2802546396,"l":1113.7713817466,"c":1120.0696221152,"v":398722.1855504686,"t":1721174400}
{"o":1120.0696221152,"h":1137.5036616073,"l":1119.3872078843,"c":1124.439593453,"v":552148.8295706104,"t":1721178000}
{"o":1124.439593453,"h":1128.3937029719,"l":1118.2605063287,"c":1118.8111082581,"v":356117.0436660342,"t":1721181600}
{"o":1118.8111082581,"h":1119.4114629085,"l":1111.1944258525,"c":1117.7701209269,"v":359901.2765650902,"t":1721185200}
{"o":1117.7701209269,"h":1122.0988398003,"l":1112.6328979454,"c":1120.2201291176,"v":356841.1146823174,"t":1721188800}
{"o":1120.2201291176,"h":1128.6619291511,"l":1118.309640449,"c":1121.0653682928,"v":425894.3057090354,"t":1721192400}
{"o":1121.0653682928,"h":1126.4905768727,"l":1117.3483093006,"c":1119.2851276532,"v":334846.864087156,"t":1721196000}
{"o":1119.2851276532,"h":1119.8237710299,"l":1111.3547574958,"c":1115.2828839729,"v":342586.1137613029,"t":1721199600}
{"o":1115.2828839729,"h":1129.6848364957,"l":1107.8553915954,"c":1124.2783136391,"v":426921.2777976702,"t":1721203200}
{"o":1124.2783136391,"h":1135.5360701334,"l":1121.3341622781,"c":1135.1986480263,"v":345314.4878729347,"t":1721206800}
{"o":1135.1986480263,"h":1135.2076350956,"l":1127.323458877,"c":1128.6212416617,"v":304319.7220304788,"t":1721210400}
{"o":1128.6212416617,"h":1129.0915180065,"l":1112.4587168667,"c":1116.3824620952,"v":367824.4158601669,"t":1721214000}
{"o":1116.3824620952,"h":1120.9977261281,"l":1114.0501573638,"c":1116.781257899,"v":346347.4188153898,"t":1721217600}
{"o":1116.781257899,"h":1124.8153387696,"l":1108.527417246,"c":1123.4210029565,"v":435710.7255148822,"t":1721221200}
{"o":1123.4210029565,"h":1124.5585041708,"l":1110.8808794123,"c":1112.89648587,"v":405737.8616652376,"t":1721224800}
{"o":1112.89648587,"h":1115.0272771418,"l":1094.9498538817,"c":1097.7177808108,"v":435919.9713681596,"t":1721228400}
{"o":1097.7177808108,"h":1098.9120024103,"l":1073.6000732752,"c":1082.1705502037,"v":589353.1842260322,"t":1721232000}
{"o":1082.1705502037,"h":1092.2322985204,"l":1080.261565222,"c":1085.8525576934,"v":436586.9687805172,"t":1721235600}
{"o":1085.8525576934,"h":1094.1004207994,"l":1083.7436681046,"c":1087.0850641361,"v":341985.1101623495,"t":1721239200}
{"o":1087.0850641361,"h":1092.6036702779,"l":1083.6635109568,"c":1088.0228198267,"v":344895.2306137403,"t":1721242800}
{"o":1088.0228198267,"h":1091.992402535,"l":1083.9809619479,"c":1084.1940630805,"v":353271.2907864622,"t":1721246400}
{"o":1084.1940630805,"h":1088.230689066,"l":1075.3312345412,"c":1085.9025244342,"v":411864.8356038606,"t":1721250000}
{"o":1085.9025244342,"h":1089.2844014741,"l":1080.6250237789,"c":1082.2379925819,"v":391417.6193506386,"t":1721253600}
{"o":1082.2379925819,"h":1084.5220511353,"l":1077.2430608478,"c":1079.4353087458,"v":314262.8861167582,"t":1721257200}
{"o":1079.4353087458,"h":1098.6499455741,"l":1079.059790323,"c":1096.1538051184,"v":333718.8768178594,"t":1721260800}
{"o":1096.1538051184,"h":1104.9871994625,"l":1093.6181872466,"c":1104.5138286135,"v":316497.0850600965,"t":1721264400}
{"o":1104.5138286135,"h":1109.4622543819,"l":1089.6211735323,"c":1100.5861159178,"v":389378.3174582057,"t":1721268000}
{"o":1100.5861159178,"h":1107.3121414363,"l":1099.2134412549,"c":1103.0988202091,"v":318381.1173419929,"t":1721271600}
{"o":1103.0988202091,"h":1103.9435005312,"l":1093.0327105048,"c":1094.6037175884,"v":342007.2554103859,"t":1721275200}
{"o":1094.6037175884,"h":1107.3463547865,"l":1090.2170838031,"c":1104.7084385839,"v":356226.549134275,"t":1721278800}
{"o":1104.7084385839,"h":1110.0893245018,"l":1101.4058368586,"c":1108.9754773103,"v":401698.2835688762,"t":1721282400}
{"o":1108.9754773103,"h":1109.8045650378,"l":1100.6602127452,"c":1101.0751199681,"v":440878.7863309729,"t":1721286000}
{"o":1101.0751199681,"h":1107.4444015258,"l":1098.1244597439,"c":1106.5320919452,"v":413802.931792227,"t":1721289600}
{"o":1106.5320919452,"h":1109.9139651802,"l":1103.687104317,"c":1106.7356238003,"v":383363.4955481871,"t":1721293200}
{"o":1106.7356238003,"h":1106.7356238003,"l":1098.4134763127,"c":1104.9219553612,"v":361493.1746196506,"t":1721296800}
{"o":1104.9219553612,"h":1107.6865478698,"l":1099.665866135,"c":1106.7158102107,"v":382938.775292767,"t":1721300400}
{"o":1106.7158102107,"h":1120.7597638173,"l":1106.3400214206,"c":1116.9796785469,"v":438706.4474507624,"t":1721304000}
{"o":1116.9796785469,"h":1121.5355959621,"l":1110.5314379582,"c":1115.4540782509,"v":451845.9715211872,"t":1721307600}
{"o":1115.4540782509,"h":1118.3433679975,"l":1093.9538705854,"c":1097.0218885029,"v":559310.1454070985,"t":1721311200}
{"o":1097.0218885029,"h":1097.0218885029,"l":1083.1765059227,"c":1085.3567828691,"v":569747.6900432693,"t":1721314800}
{"o":1085.3567828691,"h":1094.3768197083,"l":1076.2760614565,"c":1093.3378608491,"v":496916.8785408235,"t":1721318400}
{"o":1093.3378608491,"h":1094.2534303952,"l":1081.4395639418,"c":1082.4759670406,"v":396582.3105380422,"t":1721322000}
{"o":1082.4759670406,"h":1092.0079237485,"l":1078.6283967729,"c":1085.4517985902,"v":455128.4955366428,"t":1721325600}
{"o":1085.4517985902,"h":1093.1186082267,"l":1079.5261814067,"c":1089.1846013364,"v":389409.3657772888,"t":1721329200}
{"o":1089.1846013364,"h":1096.6409176343,"l":1085.146244798,"c":1096.6409176343,"v":342971.5317343587,"t":1721332800}
{"o":1096.6409176343,"h":1099.795228066,"l":1092.7981913036,"c":1099.2371612363,"v":327008.5164573999,"t":1721336400}
{"o":1099.2371612363,"h":1113.5876366541,"l":1096.0634798616,"c":1109.7993384202,"v":406271.2560710859,"t":1721340000}
{"o":1109.7993384202,"h":1112.1027095205,"l":1102.8323957263,"c":1104.8900952754,"v":336877.4922481179,"t":1721343600}
{"o":1104.8900952754,"h":1106.1327989989,"l":1094.7164149998,"c":1096.8215213327,"v":421974.3564510486,"t":1721347200}
{"o":1096.8215213327,"h":1100.6397297094,"l":1084.2434381421,"c":1100.1948249003,"v":353554.9290215406,"t":1721350800}
{"o":1100.1948249003,"h":1108.5668703502,"l":1096.3471062191,"c":1101.5276221408,"v":336089.5478148411,"t":1721354400}
{"o":1101.5276221408,"h":1123.9530209646,"l":1101.2027938754,"c":1122.8623790472,"v":425369.6757362011,"t":1721358000}
{"o":1122.8623790472,"h":1126.7163187584,"l":1115.9220969654,"c":1115.9307244113,"v":352194.4599184149,"t":1721361600}
{"o":1115.9307244113,"h":1126.7022778853,"l":1115.1073079661,"c":1125.7471772798,"v":331725.8766330482,"t":1721365200}
{"o":1125.7471772798,"h":1148.8353354174,"l":1125.104272455,"c":1141.2799745026,"v":459835.9894629465,"t":1721368800}
{"o":1141.2799745026,"h":1141.4366110807,"l":1116.3362157285,"c":1120.5773995045,"v":444158.1647894525,"t":1721372400}
{"o":1120.5773995045,"h":1126.4464343139,"l":1105.42740588,"c":1123.1774228126,"v":529184.2895770763,"t":1721376000}
{"o":1123.1774228126,"h":1133.8584124509,"l":1113.4365668891,"c":1115.2984779944,"v":487539.0837904204,"t":1721379600}
{"o":1115.2984779944,"h":1131.047936304,"l":1112.8152903128,"c":1124.3940026332,"v":390999.6804879212,"t":1721383200}
{"o":1124.3940026332,"h":1130.3784477511,"l":1122.1684781022,"c":1128.5710545298,"v":336283.6730361394,"t":1721386800}
{"o":1128.5710545298,"h":1140.0015247073,"l":1126.22826381,"c":1137.2574845193,"v":380138.749139689,"t":1721390400}
{"o":1137.2574845193,"h":1164.6750276361,"l":1127.2354070825,"c":1159.1011003209,"v":513541.5639176846,"t":1721394000}
{"o":1159.1011003209,"h":1171.8938717624,"l":1156.2400190821,"c":1171.2089406795,"v":580211.1060191581,"t":1721397600}
{"o":1171.2089406795,"h":1173.2601516335,"l":1159.9592884363,"c":1172.0330157507,"v":592432.0619133289,"t":1721401200}
{"o":1172.0330157507,"h":1191.129420629,"l":1171.5856527216,"c":1175.1397201913,"v":680847.8773415945,"t":1721404800}
{"o":1175.1397201913,"h":1184.84317398,"l":1171.6843344245,"c":1183.6569706719,"v":464547.5971027486,"t":1721408400}
{"o":1183.6569706719,"h":1184.3695475349,"l":1168.2592074115,"c":1178.9684688667,"v":371139.0382229476,"t":1721412000}
{"o":1178.9684688667,"h":1187.0353663985,"l":1177.6073777415,"c":1183.4915205285,"v":464788.1330323518,"t":1721415600}
{"o":1183.4915205285,"h":1184.2515096014,"l":1166.1936125014,"c":1174.0305347078,"v":445730.709651046,"t":1721419200}
{"o":1174.0305347078,"h":1180.0283734642,"l":1166.1873979017,"c":1167.2593333727,"v":396919.5680013166,"t":1721422800}
{"o":1167.2593333727,"h":1176.607202326,"l":1167.2593333727,"c":1171.5332896026,"v":381453.1166500266,"t":1721426400}
{"o":1171.5332896026,"h":1177.5705163182,"l":1171.31756308,"c":1174.5252264323,"v":339467.9758410325,"t":1721430000}
{"o":1174.5252264323,"h":1178.8502729524,"l":1168.6176306386,"c":1176.3939507732,"v":376630.8885455792,"t":1721433600}
{"o":1176.3939507732,"h":1185.9588641871,"l":1175.5729355749,"c":1182.0269482699,"v":336320.1050786026,"t":1721437200}
{"o":1182.0269482699,"h":1192.8611772173,"l":1179.0776378905,"c":1186.9426387275,"v":292452.2275839559,"t":1721440800}
{"o":1186.9426387275,"h":1190.8472098002,"l":1177.1439701954,"c":1177.8435645256,"v":279760.1337944234,"t":1721444400}
{"o":1177.8435645256,"h":1183.2519708355,"l":1177.3907581729,"c":1182.6004376868,"v":263746.1686092971,"t":1721448000}
{"o":1182.6004376868,"h":1182.9501658027,"l":1174.7448868561,"c":1180.1579679356,"v":312248.312926789,"t":1721451600}
{"o":1180.1579679356,"h":1182.5541258176,"l":1173.9592639909,"c":1174.8509635202,"v":294962.2093121923,"t":1721455200}
{"o":1174.8509635202,"h":1176.7865754693,"l":1169.693485385,"c":1170.7095872202,"v":278704.2593441529,"t":1721458800}
{"o":1170.7095872202,"h":1176.4088946976,"l":1169.0815225681,"c":1171.3298182458,"v":295276.6662331269,"t":1721462400}
{"o":1171.3298182458,"h":1179.19439329,"l":1168.465756276,"c":1173.9056927265,"v":310547.2807600976,"t":1721466000}
{"o":1173.9056927265,"h":1176.9546437282,"l":1169.7704037242,"c":1171.2652948085,"v":331107.4828837897,"t":1721469600}
{"o":1171.2652948085,"h":1172.1249949367,"l":1164.2948877573,"c":1166.35470049,"v":309588.0134829651,"t":1721473200}
{"o":1166.35470049,"h":1172.9755177122,"l":1166.35470049,"c":1169.5506072348,"v":325716.6935975787,"t":1721476800}
{"o":1169.5506072348,"h":1171.4629386489,"l":1161.7428958282,"c":1168.0629155849,"v":376708.558482562,"t":1721480400}
{"o":1168.0629155849,"h":1176.182314751,"l":1166.7730284207,"c":1173.8238324794,"v":520065.6806201761,"t":1721484000}
{"o":1173.8238324794,"h":1178.3848289749,"l":1171.6837743185,"c":1174.8064289646,"v":416100.4023442087,"t":1721487600}
{"o":1174.8064289646,"h":1183.3633106433,"l":1173.048193237,"c":1178.1136151245,"v":443485.2020461307,"t":1721491200}
{"o":1178.1136151245,"h":1210.8013921794,"l":1175.7007952578,"c":1209.4776912621,"v":515900.1332517574,"t":1721494800}
{"o":1209.4776912621,"h":1211.9334877299,"l":1201.9683470441,"c":1205.1471595952,"v":388218.4422533252,"t":1721498400}
{"o":1205.1471595952,"h":1209.3837165468,"l":1195.5210600744,"c":1197.3719069689,"v":379935.3005008626,"t":1721502000}
{"o":1197.3719069689,"h":1208.6313652145,"l":1197.1110851763,"c":1205.7215295135,"v":365042.9053664162,"t":1721505600}
{"o":1205.7215295135,"h":1212.0032906569,"l":1199.1236660044,"c":1211.4578852847,"v":362589.7550389986,"t":1721509200}
{"o":1211.4578852847,"h":1215.3471880488,"l":1200.7216602997,"c":1203.6070751101,"v":361678.5030266021,"t":1721512800}
{"o":1203.6070751101,"h":1210.1922552251,"l":1202.6559444413,"c":1205.1459423529,"v":259333.486168459,"t":1721516400}
{"o":1205.1459423529,"h":1209.1919011136,"l":1199.7088722138,"c":1201.2433111753,"v":269305.4451370573,"t":1721520000}
{"o":1201.2433111753,"h":1211.3603950061,"l":1200.7624898162,"c":1208.1741936235,"v":291563.6486080701,"t":1721523600}
{"o":1208.1741936235,"h":1217.9705417602,"l":1204.8245275985,"c":1205.3133893666,"v":294223.6097256208,"t":1721527200}
{"o":1205.3133893666,"h":1208.1756369043,"l":1201.4672694581,"c":1202.2584996405,"v":274138.9228280443,"t":1721530800}
{"o":1202.2584996405,"h":1206.4785700433,"l":1200.6645322659,"c":1201.9821140576,"v":272063.5779119762,"t":1721534400}
{"o":1201.9821140576,"h":1204.0361141104,"l":1197.7665546838,"c":1201.9619707357,"v":295291.5925488268,"t":1721538000}
{"o":1201.9619707357,"h":1203.8158757291,"l":1188.4093323001,"c":1189.7329758257,"v":331372.4178998649,"t":1721541600}
{"o":1189.7329758257,"h":1193.4451702219,"l":1187.3126321092,"c":1189.3567944049,"v":300853.6222382018,"t":1721545200}
{"o":1189.3567944049,"h":1193.7944275564,"l":1188.9455775896,"c":1190.5796928303,"v":277393.0069654356,"t":1721548800}
{"o":1190.5796928303,"h":1198.8275964276,"l":1189.1834779642,"c":1198.8020562588,"v":276919.3182141507,"t":1721552400}
{"o":1198.8020562588,"h":1201.007565923,"l":1195.0419234059,"c":1195.2840391562,"v":299740.237271874,"t":1721556000}
{"o":1195.2840391562,"h":1200.6835866181,"l":1194.6894742255,"c":1200.0567921258,"v":325561.9002313144,"t":1721559600}
{"o":1200.0567921258,"h":1203.7152451658,"l":1196.748144605,"c":1198.9892607355,"v":352495.2872454646,"t":1721563200}
{"o":1198.9892607355,"h":1203.6012054992,"l":1191.3911289393,"c":1195.3847573735,"v":358103.1020145073,"t":1721566800}
{"o":1195.3847573735,"h":1211.4646200371,"l":1190.2957212071,"c":1208.3620496189,"v":487556.7136640426,"t":1721570400}
{"o":1208.3620496189,"h":1225.5183050359,"l":1201.7630813321,"c":1217.9286807874,"v":551079.7970508423,"t":1721574000}
{"o":1217.9286807874,"h":1230.2255230258,"l":1211.6950576299,"c":1228.6077716204,"v":489601.989718708,"t":1721577600}
{"o":1228.6077716204,"h":1230.1335231616,"l":1198.9741205391,"c":1204.7015285779,"v":602098.9240445107,"t":1721581200}
{"o":1204.7015285779,"h":1234.7249805047,"l":1184.6517301041,"c":1214.4886404892,"v":1140542.8053943745,"t":1721584800}
{"o":1214.4886404892,"h":1236.0709366215,"l":1210.2687635051,"c":1235.4762207099,"v":555300.7957214911,"t":1721588400}
{"o":1235.4762207099,"h":1281.3562551707,"l":1231.8827672097,"c":1265.1703545248,"v":837308.1660450603,"t":1721592000}
{"o":1265.1703545248,"h":1282.5395426117,"l":1259.7526228405,"c":1279.3069099139,"v":642034.5215363045,"t":1721595600}
{"o":1279.3069099139,"h":1279.9530880661,"l":1256.6800328836,"c":1276.6639278333,"v":579239.2709063343,"t":1721599200}
{"o":1276.6639278333,"h":1287.1718042762,"l":1274.1768623821,"c":1280.1690637531,"v":502305.1878532346,"t":1721602800}
{"o":1280.1690637531,"h":1288.7128007307,"l":1268.3753730088,"c":1270.2661489454,"v":524855.9224902163,"t":1721606400}
{"o":1270.2661489454,"h":1272.3680322859,"l":1258.2920456154,"c":1259.119805685,"v":456306.2890410568,"t":1721610000}
{"o":1259.119805685,"h":1271.6071184554,"l":1256.8110679703,"c":1265.632034735,"v":442536.8884588696,"t":1721613600}
{"o":1265.632034735,"h":1266.8238680871,"l":1254.3395233686,"c":1255.6311909014,"v":384090.7468988309,"t":1721617200}
{"o":1255.6311909014,"h":1261.5357530008,"l":1253.7061587437,"c":1258.3585868519,"v":352349.5805654232,"t":1721620800}
{"o":1258.3585868519,"h":1259.9833587775,"l":1237.0437080097,"c":1244.3895335419,"v":411317.8386058584,"t":1721624400}
{"o":1244.3895335419,"h":1250.2117589655,"l":1237.497043365,"c":1245.793772237,"v":539206.9179580003,"t":1721628000}
{"o":1245.793772237,"h":1245.802443128,"l":1233.2382212195,"c":1238.4041721047,"v":432070.2691632116,"t":1721631600}
{"o":1238.4041721047,"h":1245.0497434113,"l":1227.4950616251,"c":1230.4658434917,"v":433849.3998430363,"t":1721635200}
{"o":1230.4658434917,"h":1242.0878573695,"l":1226.9021682805,"c":1242.0878573695,"v":386946.0224998274,"t":1721638800}
{"o":1242.0878573695,"h":1256.6697319007,"l":1240.3992185296,"c":1245.6967816259,"v":393257.5364824691,"t":1721642400}
{"o":1245.6967816259,"h":1255.5171985095,"l":1244.2261113948,"c":1253.9203890785,"v":366817.350719157,"t":1721646000}
{"o":1253.9203890785,"h":1257.5240608182,"l":1245.614602846,"c":1252.2829887067,"v":386800.4400728515,"t":1721649600}
{"o":1252.2829887067,"h":1262.0342239752,"l":1236.3783031318,"c":1240.4367099717,"v":493003.1650356711,"t":1721653200}
{"o":1240.4367099717,"h":1250.5638831821,"l":1229.7608161203,"c":1236.3333537492,"v":534684.128063224,"t":1721656800}
{"o":1236.3333537492,"h":1253.7200872126,"l":1229.0433666067,"c":1248.0272375788,"v":504198.9024923502,"t":1721660400}
{"o":1248.0272375788,"h":1254.3000218596,"l":1242.3490916016,"c":1243.9694164702,"v":513024.9539246305,"t":1721664000}
{"o":1243.9694164702,"h":1258.9603101581,"l":1240.1353802146,"c":1257.6980392989,"v":409686.703247564,"t":1721667600}
{"o":1257.6980392989,"h":1269.1467671037,"l":1255.5937873116,"c":1256.5018680916,"v":449047.7905386602,"t":1721671200}
{"o":1256.5018680916,"h":1270.7030294347,"l":1254.8081807617,"c":1269.4244302246,"v":420879.2484656224,"t":1721674800}
{"o":1269.4244302246,"h":1273.0369869956,"l":1261.887072915,"c":1267.1619661298,"v":549887.3707363328,"t":1721678400}
{"o":1267.1619661298,"h":1267.2512951927,"l":1247.8799052151,"c":1250.5830041085,"v":528513.5028751713,"t":1721682000}
{"o":1250.5830041085,"h":1250.8205807906,"l":1235.1754405976,"c":1239.1825685003,"v":503210.0251651056,"t":1721685600}
{"o":1239.1825685003,"h":1245.3376592281,"l":1229.7989788729,"c":1241.803798338,"v":396475.867773959,"t":1721689200}
{"o":1241.803798338,"h":1253.2429429458,"l":1240.4450244819,"c":1241.5865694238,"v":390841.1819004074,"t":1721692800}
{"o":1241.5865694238,"h":1245.4373550272,"l":1231.9775663879,"c":1237.9540264177,"v":410399.1536373267,"t":1721696400}
{"o":1237.9540264177,"h":1246.1165890347,"l":1229.6709778293,"c":1245.7687499771,"v":377755.2369619029,"t":1721700000}
{"o":1245.7687499771,"h":1248.4098250462,"l":1241.6986327709,"c":1242.8085385394,"v":489774.2234507334,"t":1721703600}
{"o":1242.8085385394,"h":1243.3252573865,"l":1217.6378225603,"c":1219.1267910372,"v":508273.0764510162,"t":1721707200}
{"o":1219.1267910372,"h":1220.63935211,"l":1205.8593163825,"c":1210.7625377131,"v":524188.739348435,"t":1721710800}
{"o":1210.7625377131,"h":1221.5211945973,"l":1208.2105292112,"c":1214.8432640539,"v":534264.3194779718,"t":1721714400}
{"o":1214.8432640539,"h":1223.4385420958,"l":1213.1258872572,"c":1221.6669623133,"v":422950.2156287433,"t":1721718000}
{"o":1221.6669623133,"h":1235.9297465956,"l":1219.5153626371,"c":1230.584941819,"v":418125.7696750775,"t":1721721600}
{"o":1230.584941819,"h":1237.1535359624,"l":1226.4808670764,"c":1234.3882532145,"v":380059.6276119139,"t":1721725200}
{"o":1234.3882532145,"h":1240.3526439872,"l":1230.528279431,"c":1230.528279431,"v":361766.0336970816,"t":1721728800}
{"o":1230.528279431,"h":1230.528279431,"l":1208.816990187,"c":1218.729471291,"v":444106.855440949,"t":1721732400}
{"o":1218.729471291,"h":1221.9771301519,"l":1209.7396482192,"c":1217.6518699507,"v":403224.8255160914,"t":1721736000}
{"o":1217.6518699507,"h":1220.8813441654,"l":1195.4379340223,"c":1206.6444125427,"v":594288.9059070939,"t":1721739600}
{"o":1206.6444125427,"h":1238.1577822327,"l":1205.0718230668,"c":1236.6070680778,"v":700283.149151803,"t":1721743200}
{"o":1236.6070680778,"h":1237.424458062,"l":1220.0198252864,"c":1225.5420406914,"v":794281.0763968901,"t":1721746800}
{"o":1225.5420406914,"h":1228.4624912011,"l":1189.5117702686,"c":1191.244969747,"v":717766.418263889,"t":1721750400}
{"o":1191.244969747,"h":1207.989445104,"l":1184.5351886314,"c":1205.9726895984,"v":830073.0988160446,"t":1721754000}
{"o":1205.9726895984,"h":1210.202409432,"l":1196.6082000819,"c":1197.9347461677,"v":610845.1243346542,"t":1721757600}
{"o":1197.9347461677,"h":1206.4418158962,"l":1190.7553344567,"c":1193.6340629397,"v":550982.6473775782,"t":1721761200}
{"o":1193.6340629397,"h":1209.4719738631,"l":1192.8180403616,"c":1206.5081894467,"v":516393.390010842,"t":1721764800}
{"o":1206.5081894467,"h":1213.5263029157,"l":1201.1552580764,"c":1201.1552580764,"v":520055.4236858304,"t":1721768400}
{"o":1201.1552580764,"h":1205.7919180776,"l":1189.9341495007,"c":1199.9123711765,"v":440473.1485788211,"t":1721772000}
{"o":1199.9123711765,"h":1203.3719952368,"l":1188.5587647435,"c":1200.7636903154,"v":399945.9840641442,"t":1721775600}
{"o":1200.7636903154,"h":1209.9977636343,"l":1186.9867073554,"c":1187.3775168043,"v":446296.2418662311,"t":1721779200}
{"o":1187.3775168043,"h":1202.8282184525,"l":1186.3394043869,"c":1190.9180996977,"v":415980.3205932694,"t":1721782800}
{"o":1190.9180996977,"h":1203.6988547343,"l":1187.4334765729,"c":1203.190001406,"v":376008.285769876,"t":1721786400}
{"o":1203.190001406,"h":1211.4405221858,"l":1198.8233356165,"c":1205.3082799978,"v":354001.8666287453,"t":1721790000}
{"o":1205.3082799978,"h":1206.6348430753,"l":1199.4253747503,"c":1204.3083194227,"v":328792.9431445124,"t":1721793600}
{"o":1204.3083194227,"h":1204.7509585234,"l":1195.4150095027,"c":1201.8342879775,"v":362815.485860998,"t":1721797200}
{"o":1201.8342879775,"h":1209.3833367806,"l":1199.0573041686,"c":1206.2921566032,"v":317085.9735056894,"t":1721800800}
{"o":1206.2921566032,"h":1212.0150612825,"l":1204.0990195207,"c":1209.1215414723,"v":336258.7562760355,"t":1721804400}
{"o":1209.1215414723,"h":1231.3147529651,"l":1205.4451785193,"c":1226.2443280244,"v":470083.7709090839,"t":1721808000}
{"o":1226.2443280244,"h":1228.8420827381,"l":1221.0012795137,"c":1224.9682398883,"v":384818.2810002484,"t":1721811600}
{"o":1224.9682398883,"h":1233.3181754554,"l":1223.5068084712,"c":1231.8244039032,"v":358522.2072766832,"t":1721815200}
{"o":1231.8244039032,"h":1238.8153943779,"l":1231.3506634309,"c":1233.9600560739,"v":368684.8488912918,"t":1721818800}
{"o":1233.9600560739,"h":1235.3918435772,"l":1223.3047684841,"c":1225.1744717487,"v":380686.4775883216,"t":1721822400}
{"o":1225.1744717487,"h":1242.7402984265,"l":1224.1745296552,"c":1230.9043089988,"v":477224.1372444278,"t":1721826000}
{"o":1230.9043089988,"h":1262.4575206937,"l":1229.1504050298,"c":1256.5023271044,"v":609619.8671369796,"t":1721829600}
{"o":1256.5023271044,"h":1261.4105036951,"l":1233.6444689533,"c":1234.1594043464,"v":583022.2932471132,"t":1721833200}
{"o":1234.1594043464,"h":1253.1188299826,"l":1224.6338328777,"c":1253.1188299826,"v":603978.0892398525,"t":1721836800}
{"o":1253.1188299826,"h":1266.8196363641,"l":1252.228330038,"c":1260.3097271046,"v":565538.4253064527,"t":1721840400}
{"o":1260.3097271046,"h":1261.1535652925,"l":1231.4792076498,"c":1234.3154435829,"v":585455.7725162872,"t":1721844000}
{"o":1234.3154435829,"h":1249.5945515117,"l":1230.5284075408,"c":1236.2369220702,"v":511113.8294672042,"t":1721847600}
{"o":1236.2369220702,"h":1251.5383433424,"l":1236.2369220702,"c":1249.8845423363,"v":469365.397802814,"t":1721851200}
{"o":1249.8845423363,"h":1250.9172762889,"l":1219.2704230621,"c":1231.631168338,"v":668895.434971365,"t":1721854800}
{"o":1231.631168338,"h":1243.9490370129,"l":1229.7013703923,"c":1230.8224839312,"v":573910.3791119093,"t":1721858400}
{"o":1230.8224839312,"h":1236.5621225408,"l":1221.8222179814,"c":1235.4584827724,"v":528154.8001209644,"t":1721862000}
{"o":1235.4584827724,"h":1246.4809209144,"l":1229.3767771181,"c":1239.0786145354,"v":470183.3220065339,"t":1721865600}
{"o":1239.0786145354,"h":1239.1111659801,"l":1194.7805449658,"c":1216.7238911627,"v":1091550.6311481625,"t":1721869200}
{"o":1216.7238911627,"h":1216.7538711102,"l":1168.5221352624,"c":1185.134174453,"v":894738.5405010383,"t":1721872800}
{"o":1185.134174453,"h":1187.3997340127,"l":1174.9031684745,"c":1183.6883274047,"v":498483.122257727,"t":1721876400}
{"o":1183.6883274047,"h":1199.188608263,"l":1176.0149889401,"c":1193.8310015726,"v":444782.6121834634,"t":1721880000}
{"o":1193.8310015726,"h":1199.7833372429,"l":1181.7006244901,"c":1183.4712958237,"v":358061.4781118094,"t":1721883600}
{"o":1183.4712958237,"h":1193.3766789636,"l":1177.9245146905,"c":1190.8777114715,"v":374057.0803056028,"t":1721887200}
{"o":1190.8777114715,"h":1194.0979874953,"l":1174.8544013028,"c":1175.6359969291,"v":398465.9733319906,"t":1721890800}
{"o":1175.6359969291,"h":1186.3811833895,"l":1170.5178688795,"c":1181.5946480891,"v":452603.4680635822,"t":1721894400}
{"o":1181.5946480891,"h":1188.2311556227,"l":1176.9161598669,"c":1179.1966540757,"v":371264.0432102815,"t":1721898000}
{"o":1179.1966540757,"h":1179.6612367763,"l":1159.7324703017,"c":1165.4235558231,"v":569753.8054210019,"t":1721901600}
{"o":1165.4235558231,"h":1174.9833641218,"l":1163.5483200251,"c":1171.3755229192,"v":490797.9196772393,"t":1721905200}
{"o":1171.3755229192,"h":1178.3494408938,"l":1154.3225326296,"c":1162.0832211576,"v":629613.7317287668,"t":1721908800}
{"o":1162.0832211576,"h":1171.1462434973,"l":1155.569701496,"c":1166.4772326118,"v":665025.7718325584,"t":1721912400}
{"o":1166.4772326118,"h":1189.7815937099,"l":1150.3068971886,"c":1188.8831563277,"v":840018.9717899874,"t":1721916000}
{"o":1188.8831563277,"h":1194.0244336171,"l":1177.0462749644,"c":1182.4072277964,"v":665339.2472439761,"t":1721919600}
{"o":1182.4072277964,"h":1196.899559964,"l":1176.2921424924,"c":1184.717226239,"v":692524.7604017422,"t":1721923200}
{"o":1184.717226239,"h":1191.8955521759,"l":1177.0021208551,"c":1181.5232266424,"v":573185.7474609915,"t":1721926800}
{"o":1181.5232266424,"h":1186.2215118611,"l":1159.2547625414,"c":1163.1403795959,"v":612254.2107483622,"t":1721930400}
{"o":1163.1403795959,"h":1171.1421398468,"l":1156.1131429997,"c":1166.6801578971,"v":636881.0838845619,"t":1721934000}
{"o":1166.6801578971,"h":1183.1956574079,"l":1148.6339426422,"c":1183.1956574079,"v":633522.223777158,"t":1721937600}
{"o":1183.1956574079,"h":1197.8372123252,"l":1177.5712603732,"c":1192.8368957632,"v":676807.8197018979,"t":1721941200}
{"o":1192.8368957632,"h":1199.1121010739,"l":1187.6000443879,"c":1195.5033211403,"v":494102.4424866871,"t":1721944800}
{"o":1195.5033211403,"h":1199.6639085786,"l":1187.9807770094,"c":1192.770314525,"v":441763.5382384511,"t":1721948400}
{"o":1192.770314525,"h":1204.0311063517,"l":1191.5060571214,"c":1200.1008603354,"v":469607.4494248679,"t":1721952000}
{"o":1200.1008603354,"h":1209.275352924,"l":1197.5956427101,"c":1207.8102277317,"v":511414.3900903363,"t":1721955600}
{"o":1207.8102277317,"h":1221.7633605067,"l":1206.5102423317,"c":1218.7981209429,"v":498602.8956890819,"t":1721959200}
{"o":1218.7981209429,"h":1227.8040023274,"l":1215.299437232,"c":1219.4879878547,"v":551640.8663456414,"t":1721962800}
{"o":1219.4879878547,"h":1230.8215357528,"l":1218.7888079629,"c":1229.5663652525,"v":467603.7974498134,"t":1721966400}
{"o":1229.5663652525,"h":1233.3129584833,"l":1224.371254302,"c":1228.5280862541,"v":435259.5211716992,"t":1721970000}
{"o":1228.5280862541,"h":1233.3287838815,"l":1226.7100240203,"c":1229.5835815658,"v":369060.8730664167,"t":1721973600}
{"o":1229.5835815658,"h":1233.3465056789,"l":1225.9962172541,"c":1226.7312597251,"v":348095.9885079908,"t":1721977200}
{"o":1226.7312597251,"h":1237.4822459705,"l":1226.2759472581,"c":1236.2303522763,"v":381806.6144381028,"t":1721980800}
{"o":1236.2303522763,"h":1249.5556058211,"l":1236.2303522763,"c":1242.2311078611,"v":461601.153591939,"t":1721984400}
{"o":1242.2311078611,"h":1246.5723142667,"l":1236.7658905391,"c":1239.3528379648,"v":438224.7594550189,"t":1721988000}
{"o":1239.3528379648,"h":1242.2697471411,"l":1236.1390161329,"c":1240.351609399,"v":357034.2461849544,"t":1721991600}
{"o":1240.351609399,"h":1245.2431092737,"l":1234.186739231,"c":1236.9506323763,"v":414058.1487401699,"t":1721995200}
{"o":1236.9506323763,"h":1272.3861265365,"l":1232.0795010255,"c":1268.1537203254,"v":539063.3101375969,"t":1721998800}
{"o":1268.1537203254,"h":1270.8027068905,"l":1243.5783701827,"c":1255.9265599946,"v":702371.2223370525,"t":1722002400}
{"o":1255.9265599946,"h":1264.5474792623,"l":1254.3368804579,"c":1259.8742541333,"v":534357.2018021058,"t":1722006000}
{"o":1259.8742541333,"h":1263.6091835386,"l":1254.3331103864,"c":1257.4481223339,"v":459435.8341750966,"t":1722009600}
{"o":1257.4481223339,"h":1267.5817100593,"l":1256.5702762459,"c":1261.7635880136,"v":415123.2817542588,"t":1722013200}
{"o":1261.7635880136,"h":1266.7006706768,"l":1259.4295384699,"c":1266.5947279445,"v":396042.0828330896,"t":1722016800}
{"o":1266.5947279445,"h":1269.978731297,"l":1261.9509340883,"c":1264.9589666975,"v":422824.4894860972,"t":1722020400}
{"o":1264.9589666975,"h":1265.5942017362,"l":1256.6406832522,"c":1259.8343402646,"v":382356.8549181041,"t":1722024000}
{"o":1259.8343402646,"h":1269.4638923235,"l":1257.4535500242,"c":1265.3658870144,"v":364221.4041386999,"t":1722027600}
{"o":1265.3658870144,"h":1272.4047038173,"l":1262.8372145174,"c":1271.7725493301,"v":353694.7912357524,"t":1722031200}
{"o":1271.7725493301,"h":1274.8588094227,"l":1268.7310732827,"c":1270.2238470744,"v":342371.1252125981,"t":1722034800}
{"o":1270.2238470744,"h":1272.6728513187,"l":1262.5785182129,"c":1266.2657952653,"v":380622.6252445452,"t":1722038400}
{"o":1266.2657952653,"h":1266.5656998741,"l":1259.9321730279,"c":1260.9422874567,"v":335736.4054168462,"t":1722042000}
{"o":1260.9422874567,"h":1278.1389202066,"l":1258.518266847,"c":1276.4928174849,"v":368658.6712555184,"t":1722045600}
{"o":1276.4928174849,"h":1283.2900030128,"l":1266.6646947319,"c":1268.184391034,"v":380642.5294139648,"t":1722049200}
{"o":1268.184391034,"h":1277.1648981071,"l":1266.9437049806,"c":1277.1648981071,"v":315718.3752358438,"t":1722052800}
{"o":1277.1648981071,"h":1284.3694584321,"l":1274.4667821083,"c":1275.1050064693,"v":365734.680649174,"t":1722056400}
{"o":1275.1050064693,"h":1283.718568927,"l":1274.3295057795,"c":1282.3555140823,"v":331225.1733134589,"t":1722060000}
{"o":1282.3555140823,"h":1292.3726222602,"l":1276.2684918068,"c":1289.8636649714,"v":432511.7503241617,"t":1722063600}
{"o":1289.8636649714,"h":1300.2842491227,"l":1289.7487875211,"c":1299.2834535084,"v":441972.5276269002,"t":1722067200}
{"o":1299.2834535084,"h":1299.4058715634,"l":1292.6192690989,"c":1293.6895663942,"v":390741.7593221306,"t":1722070800}
{"o":1293.6895663942,"h":1294.711000871,"l":1285.9554249997,"c":1286.9342839018,"v":350852.8469487907,"t":1722074400}
{"o":1286.9342839018,"h":1287.7844961774,"l":1279.5072424115,"c":1286.8768273528,"v":439437.001489364,"t":1722078000}
{"o":1286.8768273528,"h":1296.8783157426,"l":1286.7974328103,"c":1291.8234012324,"v":418227.1354926965,"t":1722081600}
{"o":1291.8234012324,"h":1306.7005279791,"l":1290.216219593,"c":1301.5315971086,"v":499663.0551022697,"t":1722085200}
{"o":1301.5315971086,"h":1302.9279802745,"l":1280.1976952391,"c":1285.6879269637,"v":579047.7289585997,"t":1722088800}
{"o":1285.6879269637,"h":1287.5651630583,"l":1260.246044851,"c":1266.5842209331,"v":646384.6104385632,"t":1722092400}
{"o":1266.5842209331,"h":1271.9280494554,"l":1260.2719497846,"c":1261.7426282953,"v":519951.2878179454,"t":1722096000}
{"o":1261.7426282953,"h":1267.0532203911,"l":1252.7833506461,"c":1254.9795690667,"v":581785.3074119936,"t":1722099600}
{"o":1254.9795690667,"h":1269.242103245,"l":1253.9336211039,"c":1258.4782593585,"v":493863.1948224773,"t":1722103200}
{"o":1258.4782593585,"h":1260.7909748232,"l":1245.6053094253,"c":1259.8085628268,"v":638669.8742620492,"t":1722106800}
{"o":1259.8085628268,"h":1271.9599946083,"l":1236.5923351695,"c":1270.7430945478,"v":994043.3152162384,"t":1722110400}
{"o":1270.7430945478,"h":1295.9504208063,"l":1263.1648431116,"c":1291.0894726723,"v":1164812.2799708694,"t":1722114000}
{"o":1291.0894726723,"h":1296.3304424564,"l":1286.1947224943,"c":1288.7851509189,"v":888266.4261922039,"t":1722117600}
{"o":1288.7851509189,"h":1288.7851509189,"l":1274.7737060192,"c":1276.9089438513,"v":848987.2785389918,"t":1722121200}
{"o":1276.9089438513,"h":1285.1748364536,"l":1266.5463185832,"c":1283.3078341023,"v":1338046.8026268762,"t":1722124800}
{"o":1283.3078341023,"h":1295.366573009,"l":1282.7504274506,"c":1288.9397148134,"v":881599.0075719884,"t":1722128400}
{"o":1288.9397148134,"h":1292.4211768015,"l":1281.9596413333,"c":1284.5238526622,"v":628206.1517765236,"t":1722132000}
{"o":1284.5238526622,"h":1285.2429760142,"l":1277.2739944101,"c":1279.596665384,"v":622221.1007353646,"t":1722135600}
{"o":1279.596665384,"h":1283.0324968299,"l":1264.5080523738,"c":1264.8617954583,"v":503263.7163294886,"t":1722139200}
{"o":1264.8617954583,"h":1269.8795012723,"l":1257.1209363247,"c":1267.6973722192,"v":538636.9622477795,"t":1722142800}
{"o":1267.6973722192,"h":1269.3891899055,"l":1260.7364511582,"c":1264.4715120811,"v":474039.5317318254,"t":1722146400}
{"o":1264.4715120811,"h":1277.2831582317,"l":1261.1382970246,"c":1276.0172058828,"v":522927.8687960661,"t":1722150000}
{"o":1276.0172058828,"h":1280.3898172541,"l":1270.428519144,"c":1275.2312735336,"v":396621.2834026435,"t":1722153600}
{"o":1275.2312735336,"h":1281.0122563486,"l":1273.7298738329,"c":1274.8060162058,"v":378849.4438725741,"t":1722157200}
{"o":1274.8060162058,"h":1282.4509850788,"l":1273.5057157891,"c":1280.5327095489,"v":399147.9429959189,"t":1722160800}
{"o":1280.5327095489,"h":1289.9415207851,"l":1280.2798475733,"c":1285.945279203,"v":538795.4017522827,"t":1722164400}
{"o":1285.945279203,"h":1293.7585799189,"l":1282.5673541703,"c":1289.9238045861,"v":577994.9231777206,"t":1722168000}
{"o":1289.9238045861,"h":1295.5186180289,"l":1287.694991987,"c":1293.4173305623,"v":519499.4179233019,"t":1722171600}
{"o":1293.4173305623,"h":1295.3436929329,"l":1277.8821661561,"c":1282.3359877524,"v":670245.4492781023,"t":1722175200}
{"o":1282.3359877524,"h":1284.362833088,"l":1275.594855065,"c":1277.7227551554,"v":592300.4422569235,"t":1722178800}
{"o":1277.7227551554,"h":1284.0144165099,"l":1273.0613068996,"c":1274.4309406935,"v":512544.0577923513,"t":1722182400}
{"o":1274.4309406935,"h":1279.395781646,"l":1270.9785178838,"c":1276.1135201758,"v":453912.7590850691,"t":1722186000}
{"o":1276.1135201758,"h":1287.3844599206,"l":1274.0258035158,"c":1284.7530722079,"v":473563.796125804,"t":1722189600}
{"o":1284.7530722079,"h":1287.8379678889,"l":1279.4443836137,"c":1282.3227887524,"v":496621.091745391,"t":1722193200}
{"o":1282.3227887524,"h":1286.6521204359,"l":1279.6945936443,"c":1285.6092741033,"v":499093.2152730222,"t":1722196800}
{"o":1285.6092741033,"h":1286.6290451246,"l":1274.8948053208,"c":1280.9733600024,"v":536884.8157127398,"t":1722200400}
{"o":1280.9733600024,"h":1284.3355024409,"l":1267.9668749053,"c":1272.990750624,"v":581821.2474608846,"t":1722204000}
{"o":1272.990750624,"h":1285.1013847687,"l":1270.4204199436,"c":1283.3776979155,"v":416122.4691855763,"t":1722207600}
{"o":1283.3776979155,"h":1312.7722105787,"l":1279.9174444323,"c":1305.479577892,"v":588608.3565635558,"t":1722211200}
{"o":1305.479577892,"h":1311.5356881226,"l":1299.7619835374,"c":1301.8388188846,"v":505742.4776352948,"t":1722214800}
{"o":1301.8388188846,"h":1335.8518405109,"l":1299.8915993795,"c":1334.3889251057,"v":579475.6231287755,"t":1722218400}
{"o":1334.3889251057,"h":1341.5653436369,"l":1330.1734429244,"c":1333.875363015,"v":538029.1334110354,"t":1722222000}
{"o":1333.875363015,"h":1344.2110744259,"l":1331.8563740996,"c":1343.2655421547,"v":451357.5455362746,"t":1722225600}
{"o":1343.2655421547,"h":1345.8298442772,"l":1338.6352670858,"c":1343.4201805213,"v":500199.8877143016,"t":1722229200}
{"o":1343.4201805213,"h":1344.5787611272,"l":1336.4017999294,"c":1337.2839203844,"v":492302.7938555035,"t":1722232800}
{"o":1337.2839203844,"h":1339.4664831627,"l":1326.2966119929,"c":1334.3437873359,"v":483662.2412198911,"t":1722236400}
{"o":1334.3437873359,"h":1335.2165258674,"l":1327.4969043859,"c":1329.6925504864,"v":374543.4583273834,"t":1722240000}
{"o":1329.6925504864,"h":1333.146237251,"l":1327.7291787185,"c":1332.1594022491,"v":313545.5979350469,"t":1722243600}
{"o":1332.1594022491,"h":1332.2521165654,"l":1322.9240952478,"c":1324.3946986801,"v":366122.7464210835,"t":1722247200}
{"o":1324.3946986801,"h":1331.6893794238,"l":1320.8288556077,"c":1324.5803179211,"v":421031.0112635267,"t":1722250800}
{"o":1324.5803179211,"h":1339.920143812,"l":1323.1981049658,"c":1335.930058399,"v":526827.8428108897,"t":1722254400}
{"o":1335.930058399,"h":1337.7368135274,"l":1321.1695896275,"c":1323.2055564399,"v":593396.3871468964,"t":1722258000}
{"o":1323.2055564399,"h":1325.0276482962,"l":1296.1448667817,"c":1302.0549674788,"v":778764.534982275,"t":1722261600}
{"o":1302.0549674788,"h":1306.1823584205,"l":1288.166175675,"c":1297.7638507432,"v":850156.1197489568,"t":1722265200}
{"o":1297.7638507432,"h":1300.9922187326,"l":1277.8940852524,"c":1282.1009738573,"v":679560.1288881433,"t":1722268800}
{"o":1282.1009738573,"h":1297.2932216651,"l":1279.6195699028,"c":1295.1369757258,"v":555374.9982938173,"t":1722272400}
{"o":1295.1369757258,"h":1300.4046417874,"l":1287.4944789233,"c":1288.4623237467,"v":493770.9455006503,"t":1722276000}
{"o":1288.4623237467,"h":1296.7235293215,"l":1283.9762887099,"c":1296.6848597703,"v":466766.8737033229,"t":1722279600}
{"o":1296.6848597703,"h":1304.8683159031,"l":1288.4823128339,"c":1289.364567858,"v":488503.2410226015,"t":1722283200}
{"o":1289.364567858,"h":1290.0530635587,"l":1269.9713933712,"c":1276.0121837077,"v":526855.7918451331,"t":1722286800}
{"o":1276.0121837077,"h":1284.8871573081,"l":1270.9194727243,"c":1271.5961948065,"v":522422.1432362493,"t":1722290400}
{"o":1271.5961948065,"h":1274.3810121652,"l":1260.388143928,"c":1266.5271770091,"v":573639.6725619603,"t":1722294000}
{"o":1266.5271770091,"h":1275.1978503056,"l":1257.3326249798,"c":1268.9903430458,"v":606978.4173870787,"t":1722297600}
{"o":1268.9903430458,"h":1274.7036265348,"l":1251.0468859582,"c":1252.0014444072,"v":494802.1827925794,"t":1722301200}
{"o":1252.0014444072,"h":1260.5143609333,"l":1244.5705800164,"c":1255.4017355336,"v":515042.9191648129,"t":1722304800}
{"o":1255.4017355336,"h":1268.3137392667,"l":1252.6189351124,"c":1267.0977900162,"v":559176.3811111432,"t":1722308400}
{"o":1267.0977900162,"h":1276.9296493561,"l":1264.5429225208,"c":1276.7366169059,"v":465921.9214521948,"t":1722312000}
{"o":1276.7366169059,"h":1281.7661053269,"l":1258.0041987986,"c":1262.775543129,"v":544085.1704947911,"t":1722315600}
{"o":1262.775543129,"h":1269.1745932397,"l":1261.2824493081,"c":1266.5773449545,"v":416735.6145222702,"t":1722319200}
{"o":1266.5773449545,"h":1274.1196699567,"l":1265.1382302268,"c":1265.8338369546,"v":442025.7969647273,"t":1722322800}
{"o":1265.8338369546,"h":1268.9005726067,"l":1255.2863765197,"c":1256.3344304524,"v":456957.1521033655,"t":1722326400}
{"o":1256.3344304524,"h":1263.1998668268,"l":1256.1574994057,"c":1259.9781128656,"v":418850.3707678122,"t":1722330000}
{"o":1259.9781128656,"h":1261.4580365436,"l":1251.1336810567,"c":1254.833105151,"v":488175.911110029,"t":1722333600}
{"o":1254.833105151,"h":1257.2539673908,"l":1249.7799831549,"c":1256.0551881667,"v":373957.3712690096,"t":1722337200}
{"o":1256.0551881667,"h":1259.5496730081,"l":1244.2935874637,"c":1258.7719534307,"v":428378.4602384988,"t":1722340800}
{"o":1258.7719534307,"h":1267.1855698071,"l":1244.5128518569,"c":1246.2763600995,"v":602205.8887717309,"t":1722344400}
{"o":1246.2763600995,"h":1262.5160159637,"l":1240.4695392121,"c":1253.2978535328,"v":769919.7651743572,"t":1722348000}
{"o":1253.2978535328,"h":1262.4153833583,"l":1242.8265031469,"c":1256.1773938699,"v":636862.1165152629,"t":1722351600}
{"o":1256.1773938699,"h":1259.7373413823,"l":1248.0221051732,"c":1248.1733821905,"v":544669.0011540091,"t":1722355200}
{"o":1248.1733821905,"h":1248.8381189029,"l":1229.3588516205,"c":1231.1556137789,"v":645587.8810861519,"t":1722358800}
{"o":1231.1556137789,"h":1237.7661852662,"l":1226.1374543458,"c":1234.7150041865,"v":566770.1100371996,"t":1722362400}
{"o":1234.7150041865,"h":1236.6538344023,"l":1223.4128050635,"c":1234.7395219118,"v":581005.7662255655,"t":1722366000}
{"o":1234.7395219118,"h":1248.6187516183,"l":1218.1828913258,"c":1247.1278980768,"v":649659.8486814209,"t":1722369600}
{"o":1247.1278980768,"h":1248.826459949,"l":1242.1306865461,"c":1245.6985109827,"v":441798.3143046672,"t":1722373200}
{"o":1245.6985109827,"h":1246.3642631359,"l":1240.0591988675,"c":1244.6902073432,"v":392087.5633851212,"t":1722376800}
{"o":1244.6902073432,"h":1249.0596896822,"l":1241.189207243,"c":1243.2975824456,"v":330851.730723517,"t":1722380400}
{"o":1243.2975824456,"h":1255.721046649,"l":1235.8618446499,"c":1254.4698006481,"v":456791.0337436002,"t":1722384000}
{"o":1254.4698006481,"h":1260.0847927012,"l":1247.8225352219,"c":1258.8819572408,"v":394270.0246123626,"t":1722387600}
{"o":1258.8819572408,"h":1261.0629517845,"l":1249.3814751112,"c":1251.7603139901,"v":369544.097740059,"t":1722391200}
{"o":1251.7603139901,"h":1259.6640670529,"l":1250.6082256889,"c":1255.9078951347,"v":398120.7613143545,"t":1722394800}
{"o":1255.9078951347,"h":1256.7876108564,"l":1236.1963225956,"c":1243.233757331,"v":430476.2811690019,"t":1722398400}
{"o":1243.233757331,"h":1262.1275538009,"l":1236.8342110621,"c":1261.0692311771,"v":473069.5066739944,"t":1722402000}
{"o":1261.0692311771,"h":1274.5938391303,"l":1259.6466948806,"c":1272.9473735639,"v":477857.7117766294,"t":1722405600}
{"o":1272.9473735639,"h":1275.8452713849,"l":1269.1582016116,"c":1270.5157926509,"v":383975.7310451421,"t":1722409200}
{"o":1270.5157926509,"h":1277.4641241382,"l":1266.070203939,"c":1276.3234799153,"v":403681.3626942699,"t":1722412800}
{"o":1276.3234799153,"h":1280.4081522114,"l":1270.8239579211,"c":1273.6602565291,"v":350569.976664212,"t":1722416400}
{"o":1273.6602565291,"h":1274.3541307601,"l":1263.1965864068,"c":1263.8088759095,"v":337378.8076934179,"t":1722420000}
{"o":1263.8088759095,"h":1267.8754684386,"l":1258.2238945203,"c":1260.4873178365,"v":379821.5228274532,"t":1722423600}
{"o":1260.4873178365,"h":1265.9541503125,"l":1256.5745511044,"c":1257.0153455277,"v":365243.3406272533,"t":1722427200}
{"o":1257.0153455277,"h":1278.7390536799,"l":1256.6812601716,"c":1267.3710933755,"v":449190.7885524322,"t":1722430800}
{"o":1267.3710933755,"h":1275.2521055152,"l":1249.7174296539,"c":1253.0208195045,"v":560965.7749288413,"t":1722434400}
{"o":1253.0208195045,"h":1257.2498957727,"l":1247.3739157914,"c":1249.0894224022,"v":442861.1142934441,"t":1722438000}
{"o":1249.0894224022,"h":1262.8102257085,"l":1245.5291309853,"c":1250.2771138818,"v":448382.803885601,"t":1722441600}
{"o":1250.2771138818,"h":1267.5341866237,"l":1247.2447372223,"c":1262.2530568735,"v":449289.0519210159,"t":1722445200}
{"o":1262.2530568735,"h":1264.505837895,"l":1241.4884596915,"c":1253.9014652138,"v":596463.5257968123,"t":1722448800}
{"o":1253.9014652138,"h":1259.0428311714,"l":1214.766116121,"c":1225.1802122731,"v":911859.3667551593,"t":1722452400}
{"o":1225.1802122731,"h":1227.2197621286,"l":1203.2242167571,"c":1203.953086683,"v":721525.2305433039,"t":1722456000}
{"o":1203.953086683,"h":1215.4087245769,"l":1198.169522749,"c":1206.5635512241,"v":537393.0699021383,"t":1722459600}
{"o":1206.5635512241,"h":1206.5635512241,"l":1192.5401986053,"c":1202.6518948677,"v":466232.3083949059,"t":1722463200}
{"o":1202.6518948677,"h":1203.4380192485,"l":1190.9090224066,"c":1191.6633476098,"v":380368.1465532794,"t":1722466800}
{"o":1191.6633476098,"h":1199.8572911868,"l":1187.5789131606,"c":1193.3709041131,"v":462619.2860733618,"t":1722470400}
{"o":1193.3709041131,"h":1196.36370406,"l":1180.875487528,"c":1187.7476779474,"v":430504.2308977602,"t":1722474000}
{"o":1187.7476779474,"h":1190.7366231904,"l":1173.9921684335,"c":1179.922602956,"v":558747.2536930843,"t":1722477600}
{"o":1179.922602956,"h":1179.9229245537,"l":1168.8718631516,"c":1170.1122455386,"v":531411.3279461024,"t":1722481200}
{"o":1170.1122455386,"h":1173.4929638555,"l":1151.9281316593,"c":1155.9059578669,"v":520566.7007868801,"t":1722484800}
{"o":1155.9059578669,"h":1176.0554609431,"l":1151.9972801002,"c":1172.8405215861,"v":657783.7725359129,"t":1722488400}
{"o":1172.8405215861,"h":1177.8304732941,"l":1168.1014232675,"c":1168.9469480528,"v":518022.9397659765,"t":1722492000}
{"o":1168.9469480528,"h":1175.776197285,"l":1164.8833160165,"c":1167.4076658437,"v":379602.7987750897,"t":1722495600}
{"o":1167.4076658437,"h":1175.398743762,"l":1166.5619070237,"c":1174.8895371256,"v":326860.6329705733,"t":1722499200}
{"o":1174.8895371256,"h":1179.1263843825,"l":1165.8334418517,"c":1166.9838326286,"v":352136.8012874452,"t":1722502800}
{"o":1166.9838326286,"h":1173.9151372776,"l":1165.4917481558,"c":1173.2709322518,"v":293597.0853113148,"t":1722506400}
{"o":1173.2709322518,"h":1179.1834824049,"l":1169.005763215,"c":1177.2555712536,"v":342371.6514132781,"t":1722510000}
{"o":1177.2555712536,"h":1189.5471734041,"l":1175.7869148843,"c":1186.2465254006,"v":427487.3999670281,"t":1722513600}
{"o":1186.2465254006,"h":1189.2747768895,"l":1173.1036017066,"c":1177.3572128931,"v":405318.4331169045,"t":1722517200}
{"o":1177.3572128931,"h":1179.7429223869,"l":1142.023988273,"c":1142.2220390592,"v":541965.1470346951,"t":1722520800}
{"o":1142.2220390592,"h":1144.7236726937,"l":1120.090428333,"c":1128.7965451512,"v":842664.7916302388,"t":1722524400}
{"o":1128.7965451512,"h":1130.0507545743,"l":1112.8783621263,"c":1125.6155590859,"v":722667.1138211959,"t":1722528000}
{"o":1125.6155590859,"h":1126.4398792724,"l":1107.06844549,"c":1125.1202286226,"v":524152.2960064475,"t":1722531600}
{"o":1125.1202286226,"h":1125.6728300565,"l":1095.3714359831,"c":1109.1347345471,"v":629902.6070590605,"t":1722535200}
{"o":1109.1347345471,"h":1128.2153091943,"l":1108.2067536251,"c":1126.3750532358,"v":557210.8174661055,"t":1722538800}
{"o":1126.3750532358,"h":1145.6182814385,"l":1117.8233794386,"c":1143.5977252206,"v":537032.1249878078,"t":1722542400}
{"o":1143.5977252206,"h":1163.5321536407,"l":1141.4353829582,"c":1153.8268845948,"v":562079.5777829817,"t":1722546000}
{"o":1153.8268845948,"h":1168.3130852608,"l":1152.3252462034,"c":1161.5653536927,"v":521821.2325811148,"t":1722549600}
{"o":1161.5653536927,"h":1167.1477730424,"l":1158.1468763099,"c":1160.7233813948,"v":410221.205994136,"t":1722553200}
{"o":1160.7233813948,"h":1175.5356402115,"l":1158.2636462613,"c":1158.7591776359,"v":406513.3462737708,"t":1722556800}
{"o":1158.7591776359,"h":1158.7591776359,"l":1139.4893886217,"c":1140.8935681212,"v":463855.7366232471,"t":1722560400}
{"o":1140.8935681212,"h":1146.266149727,"l":1120.6159192543,"c":1132.1923529053,"v":510694.6710404917,"t":1722564000}
{"o":1132.1923529053,"h":1143.3391172566,"l":1127.6050684556,"c":1139.8386354809,"v":368585.9194591964,"t":1722567600}
{"o":1139.8386354809,"h":1145.55575254,"l":1135.9082730395,"c":1145.55575254,"v":318659.6456440691,"t":1722571200}
{"o":1145.55575254,"h":1146.0248256113,"l":1124.8762993195,"c":1126.1978370812,"v":343261.7057371554,"t":1722574800}
{"o":1126.1978370812,"h":1129.3513080093,"l":1103.5425101129,"c":1123.8820623301,"v":426483.3337124622,"t":1722578400}
{"o":1123.8820623301,"h":1126.5358423761,"l":1111.0152999738,"c":1120.0450683796,"v":348060.0823503919,"t":1722582000}
{"o":1120.0450683796,"h":1132.7629687555,"l":1112.5420063326,"c":1132.244404257,"v":351447.2732119864,"t":1722585600}
{"o":1132.244404257,"h":1140.7413182576,"l":1131.8028297894,"c":1136.991986309,"v":402023.9787202635,"t":1722589200}
{"o":1136.991986309,"h":1143.9570227843,"l":1132.5302530462,"c":1140.3010479572,"v":328487.3287853507,"t":1722592800}
{"o":1140.3010479572,"h":1147.0440660738,"l":1137.9416530631,"c":1140.0839911097,"v":328644.5611127653,"t":1722596400}
{"o":1140.0839911097,"h":1146.8241185616,"l":1126.1926681836,"c":1137.4375245047,"v":586589.7776967062,"t":1722600000}
{"o":1137.4375245047,"h":1162.5217059097,"l":1128.511987747,"c":1152.178082643,"v":602307.0889580874,"t":1722603600}
{"o":1152.178082643,"h":1153.7740064489,"l":1079.8774713323,"c":1093.8762412808,"v":807423.5146433625,"t":1722607200}
{"o":1093.8762412808,"h":1097.0878671947,"l":1060.4168704429,"c":1088.3209709364,"v":1107356.1429464961,"t":1722610800}
{"o":1088.3209709364,"h":1092.0848331159,"l":1070.1082131689,"c":1071.2337826776,"v":636095.1700692773,"t":1722614400}
{"o":1071.2337826776,"h":1084.8271758444,"l":1064.3484235875,"c":1071.4516528753,"v":510529.4105024826,"t":1722618000}
{"o":1071.4516528753,"h":1074.1018277508,"l":1058.5465508032,"c":1063.0781314356,"v":482628.4363774019,"t":1722621600}
{"o":1063.0781314356,"h":1065.1333652324,"l":1039.8406458178,"c":1048.9853127161,"v":615447.3175914482,"t":1722625200}
{"o":1048.9853127161,"h":1067.1223534657,"l":1040.0853677656,"c":1062.8103819943,"v":641448.1593814387,"t":1722628800}
{"o":1062.8103819943,"h":1074.9728117307,"l":1044.2522356666,"c":1071.9200105461,"v":864253.3168762666,"t":1722632400}
{"o":1071.9200105461,"h":1074.6540586388,"l":1055.9254060897,"c":1059.3541446307,"v":700577.4623279992,"t":1722636000}
{"o":1059.3541446307,"h":1066.7565723408,"l":1047.3133636592,"c":1059.1336136546,"v":484451.341687538,"t":1722639600}
{"o":1059.1336136546,"h":1067.7367059832,"l":1040.1727502856,"c":1047.7293024855,"v":596291.766535214,"t":1722643200}
{"o":1047.7293024855,"h":1057.6650599356,"l":1030.7592779416,"c":1054.1293242081,"v":746189.2673893893,"t":1722646800}
{"o":1054.1293242081,"h":1058.9087283127,"l":1043.7113703495,"c":1044.0704064899,"v":429278.0858602371,"t":1722650400}
{"o":1044.0704064899,"h":1065.2334572554,"l":1040.7199737428,"c":1064.7446908923,"v":368998.9984966941,"t":1722654000}
{"o":1064.7446908923,"h":1064.9805101458,"l":1048.5679232044,"c":1051.3140603519,"v":278756.2898305824,"t":1722657600}
{"o":1051.3140603519,"h":1058.0701217916,"l":1048.1819099296,"c":1053.1724680353,"v":321394.4567530515,"t":1722661200}
{"o":1053.1724680353,"h":1058.9266019843,"l":1050.0689150575,"c":1057.824458052,"v":297826.4956992429,"t":1722664800}
{"o":1057.824458052,"h":1064.3270561982,"l":1051.5134725906,"c":1051.9514801638,"v":305608.8587800541,"t":1722668400}
{"o":1051.9514801638,"h":1053.6846520391,"l":1034.4915672004,"c":1042.7010692945,"v":422860.1204984715,"t":1722672000}
{"o":1042.7010692945,"h":1047.664020831,"l":1029.1559202181,"c":1047.664020831,"v":416512.1399711626,"t":1722675600}
{"o":1047.664020831,"h":1054.795875983,"l":1042.9159025878,"c":1052.5796939389,"v":327043.6089027882,"t":1722679200}
{"o":1052.5796939389,"h":1058.2279853802,"l":1049.8583927274,"c":1057.0684029193,"v":325097.5913886001,"t":1722682800}
{"o":1057.0684029193,"h":1065.3258145789,"l":1053.8069738466,"c":1058.9116090228,"v":357089.3415375978,"t":1722686400}
{"o":1058.9116090228,"h":1060.0342157592,"l":1049.8720867424,"c":1054.4254567341,"v":325480.9640036098,"t":1722690000}
{"o":1054.4254567341,"h":1060.6402430164,"l":1047.6790522562,"c":1049.7195665542,"v":298363.7403449092,"t":1722693600}
{"o":1049.7195665542,"h":1054.5055595461,"l":1012.7121694179,"c":1013.902207783,"v":583658.0616129652,"t":1722697200}
{"o":1013.902207783,"h":1023.3584458383,"l":1003.0071965722,"c":1011.610089596,"v":878388.1169356762,"t":1722700800}
{"o":1011.610089596,"h":1016.2190465826,"l":980.2611094023,"c":987.5024495168,"v":778242.3141115867,"t":1722704400}
{"o":987.5024495168,"h":990.8948528152,"l":969.8166780165,"c":982.3836531355,"v":573063.8071273853,"t":1722708000}
{"o":982.3836531355,"h":991.8600983922,"l":973.7641428545,"c":974.4028478975,"v":470072.2684751844,"t":1722711600}
{"o":974.4028478975,"h":987.9477663518,"l":971.6923074583,"c":977.12596369,"v":458786.7940499738,"t":1722715200}
{"o":977.12596369,"h":994.5021378621,"l":973.183822154,"c":990.9488956884,"v":399198.4803269581,"t":1722718800}
{"o":990.9488956884,"h":993.2567390628,"l":984.6740702029,"c":991.0457063848,"v":309653.3910108987,"t":1722722400}
{"o":991.0457063848,"h":998.6857118817,"l":987.1073020377,"c":988.8728974528,"v":301610.9803047254,"t":1722726000}
{"o":988.8728974528,"h":1000.5839147609,"l":987.0431395397,"c":999.7451403818,"v":290364.6681823703,"t":1722729600}
{"o":999.7451403818,"h":1000.8016354916,"l":984.6163632042,"c":999.5790040303,"v":314124.5424230898,"t":1722733200}
{"o":999.5790040303,"h":1013.2840471872,"l":999.0495614626,"c":1009.2493304694,"v":337671.0327687773,"t":1722736800}
{"o":1009.2493304694,"h":1011.5670535262,"l":999.1606763359,"c":1001.3094355579,"v":272707.9326526615,"t":1722740400}
{"o":1001.3094355579,"h":1002.3048033876,"l":991.2699320301,"c":991.743393692,"v":281256.8712071823,"t":1722744000}
{"o":991.743393692,"h":1002.2556178432,"l":991.1395505105,"c":996.2593784433,"v":264691.4081647132,"t":1722747600}
{"o":996.2593784433,"h":998.8149150047,"l":992.0695134413,"c":996.4856853101,"v":234419.101872761,"t":1722751200}
{"o":996.4856853101,"h":997.495833592,"l":975.1690907236,"c":976.8570478117,"v":310846.7781584725,"t":1722754800}
{"o":976.8570478117,"h":989.3056760835,"l":968.2109977,"c":986.9599556853,"v":357505.3967838045,"t":1722758400}
{"o":986.9599556853,"h":995.890257718,"l":984.5340889151,"c":995.300819433,"v":269837.473233417,"t":1722762000}
{"o":995.300819433,"h":1000.8565438951,"l":989.2030903013,"c":999.4248837584,"v":237890.9336945115,"t":1722765600}
{"o":999.4248837584,"h":1002.7192514855,"l":993.6928621166,"c":995.7530603492,"v":264783.1783674594,"t":1722769200}
{"o":995.7530603492,"h":1006.5681122378,"l":993.2000299275,"c":1005.3350511266,"v":276614.7922514633,"t":1722772800}
{"o":1005.3350511266,"h":1006.8784601865,"l":996.701261726,"c":997.1010914176,"v":308165.7598661509,"t":1722776400}
{"o":997.1010914176,"h":998.4527525766,"l":950.5532010942,"c":955.6815336047,"v":861005.8135560233,"t":1722780000}
{"o":955.6815336047,"h":955.6995469319,"l":935.8589202507,"c":936.5598663145,"v":857295.9447626986,"t":1722783600}
{"o":936.5598663145,"h":948.6749199684,"l":920.5891285081,"c":923.7708999273,"v":772993.0125194831,"t":1722787200}
{"o":923.7708999273,"h":942.3280355986,"l":910.677375003,"c":936.2767302468,"v":1100750.43466951,"t":1722790800}
{"o":936.2767302468,"h":971.9942054732,"l":933.3590881213,"c":965.1170063441,"v":810908.0228182717,"t":1722794400}
{"o":965.1170063441,"h":995.732657587,"l":959.1376221296,"c":985.5343339238,"v":737990.2274879052,"t":1722798000}
{"o":985.5343339238,"h":1008.681634951,"l":979.1964369375,"c":990.2467022154,"v":525167.1468146495,"t":1722801600}
{"o":990.2467022154,"h":990.9977440821,"l":971.2432450647,"c":974.1444885328,"v":393968.0007923392,"t":1722805200}
{"o":974.1444885328,"h":990.034012021,"l":970.6767784703,"c":976.5377595136,"v":545071.6930186857,"t":1722808800}
{"o":976.5377595136,"h":977.2883281214,"l":952.6888863011,"c":959.5143393208,"v":471376.8739851032,"t":1722812400}
{"o":959.5143393208,"h":967.0132395057,"l":901.2432931693,"c":910.9517540867,"v":1165541.6491101093,"t":1722816000}
{"o":910.9517540867,"h":928.9684532578,"l":818.2239609247,"c":909.4572677799,"v":1867290.1740542261,"t":1722819600}
{"o":909.4572677799,"h":912.1271968264,"l":870.2879353173,"c":908.8052711201,"v":1469621.0794465938,"t":1722823200}
{"o":908.8052711201,"h":909.928081869,"l":874.1620534367,"c":875.0120609686,"v":942071.9960723153,"t":1722826800}
{"o":875.0120609686,"h":903.7640687258,"l":851.9293037378,"c":859.7381521491,"v":975820.6908950182,"t":1722830400}
{"o":859.7381521491,"h":861.2790080675,"l":773.5197361336,"c":821.008184498,"v":1369478.4514052086,"t":1722834000}
{"o":821.008184498,"h":831.0277954518,"l":760.0254653632,"c":812.6727063262,"v":1733795.9962447078,"t":1722837600}
{"o":812.6727063262,"h":863.2399615265,"l":798.2774644965,"c":853.2375666084,"v":1543990.5113626244,"t":1722841200}
{"o":853.2375666084,"h":860.4312834249,"l":829.1803283667,"c":839.2024650973,"v":983488.9890914659,"t":1722844800}
{"o":839.2024650973,"h":848.3756331327,"l":809.2268268898,"c":830.9809318216,"v":844542.837481712,"t":1722848400}
{"o":830.9809318216,"h":834.7345326809,"l":785.4160617247,"c":805.4718073043,"v":1237731.0182226277,"t":1722852000}
{"o":805.4718073043,"h":810.4822843667,"l":766.736427845,"c":804.9831230047,"v":1412428.2269591731,"t":1722855600}
{"o":804.9831230047,"h":823.0247846171,"l":770.0367456042,"c":776.4104036118,"v":1671011.1885757698,"t":1722859200}
{"o":776.4104036118,"h":861.8100212313,"l":761.9092862668,"c":852.3334429068,"v":1972236.2932901862,"t":1722862800}
{"o":852.3334429068,"h":925.6763334584,"l":851.9159631521,"c":898.4364506267,"v":1746216.1428551197,"t":1722866400}
{"o":898.4364506267,"h":922.989238709,"l":883.7278887062,"c":905.6400294706,"v":1485247.0570118511,"t":1722870000}
{"o":905.6400294706,"h":944.5321453277,"l":902.7820883568,"c":911.6521419818,"v":1415136.7950801863,"t":1722873600}
{"o":911.6521419818,"h":939.4802979047,"l":905.9503972274,"c":933.3700587387,"v":873243.1417349662,"t":1722877200}
{"o":933.3700587387,"h":933.5240190227,"l":890.1017856673,"c":892.4162115767,"v":798950.4726948775,"t":1722880800}
{"o":892.4162115767,"h":909.8205326685,"l":879.2198970107,"c":894.0111831958,"v":896709.2634466466,"t":1722884400}
{"o":894.0111831958,"h":920.0847676588,"l":890.9501625136,"c":915.3233219269,"v":705449.532751184,"t":1722888000}
{"o":915.3233219269,"h":938.3422379839,"l":905.1165082884,"c":911.4518083836,"v":790248.4313783536,"t":1722891600}
{"o":911.4518083836,"h":931.3256988032,"l":907.7578093426,"c":919.1635275438,"v":707490.2232900101,"t":1722895200}
{"o":919.1635275438,"h":934.4544725644,"l":895.3489180448,"c":900.8792776174,"v":544595.803930232,"t":1722898800}
{"o":900.8792776174,"h":966.3492633544,"l":898.0348607586,"c":964.3436396132,"v":1123699.9463181605,"t":1722902400}
{"o":964.3436396132,"h":976.2271505432,"l":952.5295213066,"c":962.5918809049,"v":866118.9217550139,"t":1722906000}
{"o":962.5918809049,"h":980.3762251258,"l":960.0186595757,"c":968.3037397336,"v":503765.0421228844,"t":1722909600}
{"o":968.3037397336,"h":970.6757251446,"l":955.0078967412,"c":962.7959398113,"v":445213.7433258849,"t":1722913200}
{"o":962.7959398113,"h":980.8163961258,"l":954.2302050857,"c":979.7746978689,"v":448423.0505543094,"t":1722916800}
{"o":979.7746978689,"h":996.4001387073,"l":967.8503709378,"c":994.6646945361,"v":584268.7029974381,"t":1722920400}
{"o":994.6646945361,"h":999.9115360214,"l":982.0630082861,"c":982.9201784875,"v":527375.0328628652,"t":1722924000}
{"o":982.9201784875,"h":989.4868313552,"l":972.2948837065,"c":986.3620305247,"v":423392.6731725645,"t":1722927600}
{"o":986.3620305247,"h":987.2079399099,"l":949.0442944323,"c":954.8802360133,"v":658470.4441209194,"t":1722931200}
{"o":954.8802360133,"h":969.0172514369,"l":947.4266124801,"c":964.3584889221,"v":552947.0557016097,"t":1722934800}
{"o":964.3584889221,"h":971.4517460918,"l":957.0015472492,"c":967.0001744117,"v":422377.7666959875,"t":1722938400}
{"o":967.0001744117,"h":979.2051067922,"l":956.7709054836,"c":968.5582627261,"v":482155.0002725421,"t":1722942000}
{"o":968.5582627261,"h":975.789330941,"l":954.9761121167,"c":956.6019639117,"v":537996.6814500849,"t":1722945600}
{"o":956.6019639117,"h":974.8920000504,"l":944.1978324229,"c":964.4844167579,"v":792832.5608116756,"t":1722949200}
{"o":964.4844167579,"h":1018.1481334429,"l":963.2055022182,"c":1005.3706397956,"v":1013207.3065263611,"t":1722952800}
{"o":1005.3706397956,"h":1017.0232767979,"l":994.3914592541,"c":1012.6733984771,"v":646096.1859088596,"t":1722956400}
{"o":1012.6733984771,"h":1028.0918467363,"l":1006.9884673719,"c":1023.75643186,"v":709937.58545643,"t":1722960000}
{"o":1023.75643186,"h":1036.9645560018,"l":1005.8905964469,"c":1008.8861016705,"v":573923.7368587125,"t":1722963600}
{"o":1008.8861016705,"h":1026.6003949894,"l":1002.3958506538,"c":1014.8283434754,"v":524064.8582656704,"t":1722967200}
{"o":1014.8283434754,"h":1029.0604899568,"l":1002.2974133135,"c":1016.4481371354,"v":536204.9971835153,"t":1722970800}
{"o":1016.4481371354,"h":1027.716372074,"l":1006.9113456053,"c":1022.997903179,"v":551239.464704043,"t":1722974400}
{"o":1022.997903179,"h":1026.1104159329,"l":1011.7999847214,"c":1022.6841026498,"v":455379.1418723978,"t":1722978000}
{"o":1022.6841026498,"h":1038.5585548079,"l":1004.6709796339,"c":1007.8775918262,"v":641767.9327938912,"t":1722981600}
{"o":1007.8775918262,"h":1013.2559064062,"l":994.7908527175,"c":1002.5428580869,"v":451166.2789250013,"t":1722985200}
{"o":1002.5428580869,"h":1014.1428019244,"l":990.4991101566,"c":1005.3327763974,"v":545602.194814575,"t":1722988800}
{"o":1005.3327763974,"h":1035.9968596926,"l":988.5491050462,"c":1035.4515005522,"v":664421.2072040988,"t":1722992400}
{"o":1035.4515005522,"h":1054.4733357703,"l":1025.9529705189,"c":1037.4508610147,"v":749582.1009059311,"t":1722996000}
{"o":1037.4508610147,"h":1053.5782029204,"l":1035.2610963448,"c":1052.9929207927,"v":474743.266187186,"t":1722999600}
{"o":1052.9929207927,"h":1073.3005260103,"l":1050.2262435734,"c":1065.3203938549,"v":613352.0794185927,"t":1723003200}
{"o":1065.3203938549,"h":1076.4152353954,"l":1062.2115682263,"c":1064.3099710986,"v":467865.6923057766,"t":1723006800}
{"o":1064.3099710986,"h":1069.5567313473,"l":1053.4370621649,"c":1055.6482343645,"v":414911.3692855124,"t":1723010400}
{"o":1055.6482343645,"h":1063.748865142,"l":1045.6234674194,"c":1058.7508745233,"v":409349.3070250613,"t":1723014000}
{"o":1058.7508745233,"h":1072.4968965307,"l":1055.3021581374,"c":1067.9654863001,"v":426929.7184249875,"t":1723017600}
{"o":1067.9654863001,"h":1075.4821833148,"l":1060.9911032711,"c":1062.0414666239,"v":419636.5457651087,"t":1723021200}
{"o":1062.0414666239,"h":1072.6716586892,"l":1058.0153301942,"c":1058.6573375107,"v":556515.6481837246,"t":1723024800}
{"o":1058.6573375107,"h":1060.5023886316,"l":1046.7609262174,"c":1053.2626734509,"v":505352.2376472576,"t":1723028400}
{"o":1053.2626734509,"h":1067.0084948086,"l":1048.1211822414,"c":1064.5353396386,"v":514378.6183964652,"t":1723032000}
{"o":1064.5353396386,"h":1073.0039742512,"l":1050.5425969224,"c":1055.3317102628,"v":654518.578966243,"t":1723035600}
{"o":1055.3317102628,"h":1060.2192210541,"l":1014.0444966189,"c":1021.0549973718,"v":933168.963935341,"t":1723039200}
{"o":1021.0549973718,"h":1034.6825025029,"l":1015.4817011023,"c":1030.0710472142,"v":719985.05531267,"t":1723042800}
{"o":1030.0710472142,"h":1037.5106995256,"l":1017.1697938589,"c":1026.4862005653,"v":633336.9366832944,"t":1723046400}
{"o":1026.4862005653,"h":1030.2268699137,"l":1008.6562623044,"c":1013.979799974,"v":575778.916530398,"t":1723050000}
{"o":1013.979799974,"h":1016.4202885,"l":991.9250037582,"c":996.4619665581,"v":679080.7582262987,"t":1723053600}
{"o":996.4619665581,"h":1005.5247481911,"l":986.4561624656,"c":993.5167016231,"v":488092.1550038304,"t":1723057200}
{"o":993.5167016231,"h":1013.2347261603,"l":986.0358165889,"c":1004.7327851929,"v":653473.3040534315,"t":1723060800}
{"o":1004.7327851929,"h":1024.5357296182,"l":1000.7426757592,"c":1016.7069649136,"v":453518.0850202573,"t":1723064400}
{"o":1016.7069649136,"h":1018.1739296273,"l":988.4094992887,"c":1012.2231154744,"v":528270.3215297064,"t":1723068000}
{"o":1012.2231154744,"h":1019.2158703322,"l":1000.8719641338,"c":1004.4506424859,"v":345503.0210209818,"t":1723071600}
{"o":1004.4506424859,"h":1012.4736392579,"l":981.6668262592,"c":1000.3653401735,"v":524326.3432391885,"t":1723075200}
{"o":1000.3653401735,"h":1062.0758148644,"l":995.3361358769,"c":1060.4869529998,"v":905385.1594885354,"t":1723078800}
{"o":1060.4869529998,"h":1079.5102938267,"l":1060.4036508364,"c":1074.8438084291,"v":652579.261079099,"t":1723082400}
{"o":1074.8438084291,"h":1085.048871743,"l":1062.5104087466,"c":1062.8689204315,"v":444551.5416773455,"t":1723086000}
{"o":1062.8689204315,"h":1071.9674185021,"l":1051.2728832838,"c":1053.7026906034,"v":390436.8448275525,"t":1723089600}
{"o":1053.7026906034,"h":1066.1604628102,"l":1052.9783618731,"c":1061.8135939684,"v":295087.0172079926,"t":1723093200}
{"o":1061.8135939684,"h":1074.293357379,"l":1054.6217974864,"c":1070.0854182929,"v":330852.3811270797,"t":1723096800}
{"o":1070.0854182929,"h":1079.7914135516,"l":1065.5663860042,"c":1066.5514488236,"v":385621.3685732274,"t":1723100400}
{"o":1066.5514488236,"h":1075.2631033436,"l":1065.2955381524,"c":1074.04428922,"v":327299.0765504405,"t":1723104000}
{"o":1074.04428922,"h":1080.9072763178,"l":1068.5125613806,"c":1071.8695984259,"v":337781.1200736884,"t":1723107600}
{"o":1071.8695984259,"h":1073.7724467693,"l":1062.0771243523,"c":1068.4652657092,"v":376672.6581764172,"t":1723111200}
{"o":1068.4652657092,"h":1076.5315664417,"l":1065.0950994063,"c":1070.2333474119,"v":316515.518482041,"t":1723114800}
{"o":1070.2333474119,"h":1100.3098021463,"l":1059.004165494,"c":1081.0977433096,"v":688440.4559511746,"t":1723118400}
{"o":1081.0977433096,"h":1096.2037337758,"l":1061.0165775075,"c":1069.3739509506,"v":1008924.6315359727,"t":1723122000}
{"o":1069.3739509506,"h":1114.1971289459,"l":1067.9614376972,"c":1108.0579449436,"v":928102.5931395048,"t":1723125600}
{"o":1108.0579449436,"h":1115.7346111564,"l":1100.4659145409,"c":1114.5042030987,"v":673231.1579789629,"t":1723129200}
{"o":1114.5042030987,"h":1130.1386632488,"l":1103.6745802528,"c":1104.2535129323,"v":803251.5644403084,"t":1723132800}
{"o":1104.2535129323,"h":1106.1437561145,"l":1088.8776295125,"c":1089.9064638578,"v":633436.5272540833,"t":1723136400}
{"o":1089.9064638578,"h":1096.7789428793,"l":1086.4150023859,"c":1090.2562850217,"v":469714.285785716,"t":1723140000}
{"o":1090.2562850217,"h":1092.1418991095,"l":1077.702746475,"c":1081.5238139775,"v":409853.7248169985,"t":1723143600}
{"o":1081.5238139775,"h":1086.5100254184,"l":1078.6417064918,"c":1081.6316698242,"v":355607.4781907595,"t":1723147200}
{"o":1081.6316698242,"h":1115.6321464853,"l":1081.3116059982,"c":1113.2141717539,"v":486273.9016777956,"t":1723150800}
{"o":1113.2141717539,"h":1125.836042604,"l":1087.382819109,"c":1120.7604952942,"v":831840.2306636655,"t":1723154400}
{"o":1120.7604952942,"h":1135.8928079448,"l":1114.2706379818,"c":1132.2091166239,"v":759171.5979696579,"t":1723158000}
{"o":1132.2091166239,"h":1135.3324039791,"l":1115.2243074154,"c":1119.3741889678,"v":615470.5120678343,"t":1723161600}
{"o":1119.3741889678,"h":1123.8902459354,"l":1111.270595033,"c":1113.05186713,"v":475516.1242120242,"t":1723165200}
{"o":1113.05186713,"h":1116.9723910922,"l":1098.8145233798,"c":1099.2914486707,"v":350333.8047574583,"t":1723168800}
{"o":1099.2914486707,"h":1112.2847490575,"l":1098.5151838549,"c":1103.2393958704,"v":309675.8266685245,"t":1723172400}
{"o":1103.2393958704,"h":1104.4409335721,"l":1081.7796591876,"c":1083.2862737001,"v":312095.9358329926,"t":1723176000}
{"o":1083.2862737001,"h":1093.5091400935,"l":1078.5745222673,"c":1091.0650924348,"v":272577.2458714918,"t":1723179600}
{"o":1091.0650924348,"h":1097.5978540792,"l":1083.8780189928,"c":1092.0888990906,"v":285287.0505351506,"t":1723183200}
{"o":1092.0888990906,"h":1104.2299778378,"l":1091.9193336201,"c":1096.0888888354,"v":295698.2539748398,"t":1723186800}
{"o":1096.0888888354,"h":1108.437259948,"l":1095.1543074021,"c":1106.3758357471,"v":260072.1258334737,"t":1723190400}
{"o":1106.3758357471,"h":1107.5014170922,"l":1089.1793343659,"c":1093.0025285878,"v":271785.697631653,"t":1723194000}
{"o":1093.0025285878,"h":1093.755938347,"l":1078.2494665855,"c":1083.9972810188,"v":342548.8295137613,"t":1723197600}
{"o":1083.9972810188,"h":1089.294463633,"l":1078.798225837,"c":1087.1519907122,"v":227556.2627432795,"t":1723201200}
{"o":1087.1519907122,"h":1087.877819199,"l":1072.0505623555,"c":1078.153237983,"v":316969.7649747916,"t":1723204800}
{"o":1078.153237983,"h":1081.9204629806,"l":1062.6459239893,"c":1078.0700348634,"v":555906.1667759442,"t":1723208400}
{"o":1078.0700348634,"h":1092.4024330616,"l":1050.7707771523,"c":1067.2997891759,"v":811881.4617125535,"t":1723212000}
{"o":1067.2997891759,"h":1071.9430137479,"l":1048.7552897629,"c":1049.0281184918,"v":424692.3984917663,"t":1723215600}
{"o":1049.0281184918,"h":1060.197032789,"l":1045.4764958046,"c":1058.6542535333,"v":399271.3738122701,"t":1723219200}
{"o":1058.6542535333,"h":1070.9477432445,"l":1055.6781159153,"c":1062.5626655533,"v":302141.5137925344,"t":1723222800}
{"o":1062.5626655533,"h":1066.8492903012,"l":1052.4624878378,"c":1065.2347463164,"v":329048.9046591462,"t":1723226400}
{"o":1065.2347463164,"h":1070.9079581995,"l":1060.9280318696,"c":1066.495182946,"v":249287.6971473108,"t":1723230000}
{"o":1066.495182946,"h":1072.7922038788,"l":1061.8060434365,"c":1064.2196628522,"v":345012.4956600206,"t":1723233600}
{"o":1064.2196628522,"h":1071.0809340568,"l":1051.8910245009,"c":1070.2918939019,"v":364023.4324843824,"t":1723237200}
{"o":1070.2918939019,"h":1081.737998498,"l":1058.1195199085,"c":1081.5379497748,"v":455330.0650283815,"t":1723240800}
{"o":1081.5379497748,"h":1092.1612049175,"l":1068.5885682052,"c":1085.2389985167,"v":437384.9345736763,"t":1723244400}
{"o":1085.2389985167,"h":1102.179421566,"l":1073.9732249865,"c":1075.2311852,"v":561160.1811575692,"t":1723248000}
{"o":1075.2311852,"h":1086.336464577,"l":1067.616997793,"c":1074.0953493354,"v":329170.3990815691,"t":1723251600}
{"o":1074.0953493354,"h":1084.4912658467,"l":1071.2842675565,"c":1072.0415502483,"v":285365.1503751228,"t":1723255200}
{"o":1072.0415502483,"h":1073.8016986663,"l":1064.3942465832,"c":1070.0526329479,"v":284859.8649579692,"t":1723258800}
{"o":1070.0526329479,"h":1070.9809125609,"l":1056.5978698353,"c":1065.6376160999,"v":241499.4724579137,"t":1723262400}
{"o":1065.6376160999,"h":1072.7059578207,"l":1061.1435586705,"c":1069.0117268793,"v":232230.5656576231,"t":1723266000}
{"o":1069.0117268793,"h":1075.8412619992,"l":1068.1349522292,"c":1072.9815080433,"v":246960.7539907665,"t":1723269600}
{"o":1072.9815080433,"h":1079.0907011536,"l":1070.4052134786,"c":1079.0907011536,"v":227696.4192734712,"t":1723273200}
{"o":1079.0907011536,"h":1081.8085938739,"l":1066.622199599,"c":1070.0668113694,"v":273348.8699470989,"t":1723276800}
{"o":1070.0668113694,"h":1079.7750601412,"l":1066.3578726982,"c":1074.30731231,"v":230840.5856914268,"t":1723280400}
{"o":1074.30731231,"h":1078.7342650376,"l":1070.7395198718,"c":1071.7877277719,"v":201068.4494084772,"t":1723284000}
{"o":1071.7877277719,"h":1076.5299947403,"l":1068.6175313375,"c":1075.1203672618,"v":201682.1790931938,"t":1723287600}
{"o":1075.1203672618,"h":1080.1613471145,"l":1071.9269749537,"c":1072.5167952484,"v":213346.4829223844,"t":1723291200}
{"o":1072.5167952484,"h":1072.9948494153,"l":1061.0996591008,"c":1062.0316425033,"v":285633.9475381825,"t":1723294800}
{"o":1062.0316425033,"h":1068.5161714046,"l":1060.6167523099,"c":1067.1991069377,"v":300405.0097229538,"t":1723298400}
{"o":1067.1991069377,"h":1076.6265063354,"l":1065.2257526352,"c":1069.0532875905,"v":288308.9717422773,"t":1723302000}
{"o":1069.0532875905,"h":1071.5001289322,"l":1062.1545406653,"c":1065.8634944866,"v":309349.4074836783,"t":1723305600}
{"o":1065.8634944866,"h":1072.3227984892,"l":1062.9322248575,"c":1071.1216251488,"v":242333.6093668872,"t":1723309200}
{"o":1071.1216251488,"h":1076.8156728719,"l":1069.2551224674,"c":1069.4402589599,"v":304721.1048139654,"t":1723312800}
{"o":1069.4402589599,"h":1078.4355265851,"l":1065.9963707395,"c":1072.7119248197,"v":268336.2840796739,"t":1723316400}
{"o":1072.7119248197,"h":1075.4009842975,"l":1067.4857948842,"c":1071.9586376145,"v":230933.7627395763,"t":1723320000}
{"o":1071.9586376145,"h":1076.9966026809,"l":1071.8167282897,"c":1075.7589437342,"v":251154.9389918126,"t":1723323600}
{"o":1075.7589437342,"h":1077.2032348628,"l":1072.1605292137,"c":1074.1286461744,"v":203436.0453971269,"t":1723327200}
{"o":1074.1286461744,"h":1074.1286461744,"l":1066.5706452245,"c":1069.3968116345,"v":204227.3151234714,"t":1723330800}
{"o":1069.3968116345,"h":1076.6634768142,"l":1066.7481068593,"c":1074.3477638824,"v":264189.2480733637,"t":1723334400}
{"o":1074.3477638824,"h":1078.2979311703,"l":1069.2934497365,"c":1077.3296560997,"v":222064.7953488253,"t":1723338000}
{"o":1077.3296560997,"h":1079.5109330561,"l":1072.930246936,"c":1074.5553654197,"v":192617.6842458688,"t":1723341600}
{"o":1074.5553654197,"h":1089.6424296205,"l":1074.534289893,"c":1080.9179102963,"v":301793.7667171078,"t":1723345200}
{"o":1080.9179102963,"h":1083.0040619666,"l":1074.7706659767,"c":1075.943022876,"v":263291.7930212732,"t":1723348800}
{"o":1075.943022876,"h":1081.8444212007,"l":1074.7689051859,"c":1079.5899093338,"v":161874.8299313433,"t":1723352400}
{"o":1079.5899093338,"h":1082.014335634,"l":1076.7959149583,"c":1079.6826434175,"v":178007.0480251346,"t":1723356000}
{"o":1079.6826434175,"h":1089.0239054614,"l":1079.6826434175,"c":1087.6148593762,"v":198023.6138215238,"t":1723359600}
{"o":1087.6148593762,"h":1091.2587378647,"l":1085.0809296083,"c":1085.9604061693,"v":210625.1223763311,"t":1723363200}
{"o":1085.9604061693,"h":1096.7157954219,"l":1077.4688713748,"c":1080.7020581896,"v":288217.0694904824,"t":1723366800}
{"o":1080.7020581896,"h":1084.6897317723,"l":1075.8321054959,"c":1077.0802076859,"v":238467.30704831,"t":1723370400}
{"o":1077.0802076859,"h":1077.9550542572,"l":1062.3808721334,"c":1066.9057325977,"v":317574.6945006207,"t":1723374000}
{"o":1066.9057325977,"h":1067.9118884218,"l":1044.8991977736,"c":1051.9659085404,"v":347473.3897570859,"t":1723377600}
{"o":1051.9659085404,"h":1054.8825924821,"l":1040.3771775311,"c":1052.2068603189,"v":383157.8965238794,"t":1723381200}
{"o":1052.2068603189,"h":1053.1633474146,"l":1031.9077274426,"c":1036.3212445942,"v":353666.4730198792,"t":1723384800}
{"o":1036.3212445942,"h":1037.4108628373,"l":1024.3336920013,"c":1032.5112743348,"v":464273.0617823029,"t":1723388400}
{"o":1032.5112743348,"h":1036.5460372483,"l":1028.434741889,"c":1032.6479595175,"v":322602.6958652801,"t":1723392000}
{"o":1032.6479595175,"h":1039.6714676453,"l":1026.2125694762,"c":1035.1146177078,"v":276845.9439600671,"t":1723395600}
{"o":1035.1146177078,"h":1035.970171352,"l":1019.8556195403,"c":1027.279772681,"v":321980.7566385496,"t":1723399200}
{"o":1027.279772681,"h":1027.279772681,"l":1004.8930196856,"c":1011.2871011254,"v":471489.2305686257,"t":1723402800}
{"o":1011.2871011254,"h":1012.3083255837,"l":998.1072575778,"c":998.9934302001,"v":543195.4149632979,"t":1723406400}
{"o":998.9934302001,"h":1001.7824147984,"l":990.9610671024,"c":995.7673722923,"v":418579.0328987365,"t":1723410000}
{"o":995.7673722923,"h":1002.136318247,"l":972.0411319327,"c":986.9963582821,"v":521295.4985655944,"t":1723413600}
{"o":986.9963582821,"h":987.163024467,"l":978.1951075398,"c":982.6250756951,"v":274720.7629612471,"t":1723417200}
{"o":982.6250756951,"h":998.1088349355,"l":980.1856197804,"c":990.7291371834,"v":473404.1741541267,"t":1723420800}
{"o":990.7291371834,"h":1000.4552760515,"l":987.4996362979,"c":996.1059978149,"v":346465.5496213973,"t":1723424400}
{"o":996.1059978149,"h":1002.6541804347,"l":990.7547757696,"c":1001.586468322,"v":249630.2447038023,"t":1723428000}
{"o":1001.586468322,"h":1005.3074182002,"l":993.4898679922,"c":999.1899760387,"v":248062.1087788462,"t":1723431600}
{"o":999.1899760387,"h":1002.552868085,"l":995.2101554123,"c":996.4897115313,"v":258654.199917647,"t":1723435200}
{"o":996.4897115313,"h":999.0341123638,"l":987.5395628264,"c":994.1039215389,"v":215669.3451463149,"t":1723438800}
{"o":994.1039215389,"h":997.4012014424,"l":987.9163903458,"c":996.2802519513,"v":251595.3201838415,"t":1723442400}
{"o":996.2802519513,"h":1019.1071097954,"l":987.3571778547,"c":1012.9426746964,"v":537042.271245043,"t":1723446000}
{"o":1012.9426746964,"h":1027.3484542177,"l":1002.4491194937,"c":1005.6531651187,"v":489050.0835831352,"t":1723449600}
{"o":1005.6531651187,"h":1012.4409637104,"l":1000.6034656967,"c":1002.6211214311,"v":381794.3323080574,"t":1723453200}
{"o":1002.6211214311,"h":1023.517621379,"l":996.9670297861,"c":1023.4725380147,"v":384513.4126605657,"t":1723456800}
{"o":1023.4725380147,"h":1047.0386959813,"l":1021.2725168847,"c":1043.4064763893,"v":561297.5316278393,"t":1723460400}
{"o":1043.4064763893,"h":1044.1255143527,"l":1029.6165543699,"c":1035.9421581084,"v":436687.0529983793,"t":1723464000}
{"o":1035.9421581084,"h":1039.6169267189,"l":998.2630962369,"c":1001.4192912337,"v":529014.5607249507,"t":1723467600}
{"o":1001.4192912337,"h":1044.2277644917,"l":990.2170994701,"c":1034.6654469802,"v":904353.3081988121,"t":1723471200}
{"o":1034.6654469802,"h":1041.4112457996,"l":1010.0492935476,"c":1024.8129694756,"v":765023.6321309687,"t":1723474800}
{"o":1024.8129694756,"h":1028.8081211548,"l":1012.3732600814,"c":1020.5191620541,"v":475714.5252200642,"t":1723478400}
{"o":1020.5191620541,"h":1025.6341206191,"l":1007.1968977929,"c":1007.6305240131,"v":354244.4383375635,"t":1723482000}
{"o":1007.6305240131,"h":1016.205795782,"l":990.7510634596,"c":992.7809460794,"v":475645.9311594023,"t":1723485600}
{"o":992.7809460794,"h":1004.0961348944,"l":992.7492724742,"c":997.7880563587,"v":377750.8881392337,"t":1723489200}
{"o":997.7880563587,"h":1008.2877389288,"l":993.6238445407,"c":995.5006192153,"v":353374.0288108973,"t":1723492800}
{"o":995.5006192153,"h":1002.2083988582,"l":984.6149315932,"c":996.2543164624,"v":469628.4288956801,"t":1723496400}
{"o":996.2543164624,"h":1004.4592494159,"l":994.8361346388,"c":1000.3606231798,"v":299540.2279154685,"t":1723500000}
{"o":1000.3606231798,"h":1023.6336790139,"l":1000.0943300363,"c":1015.4970970523,"v":469112.5284704836,"t":1723503600}
{"o":1015.4970970523,"h":1022.7262541653,"l":1010.6949570933,"c":1018.4301043123,"v":599685.0397913849,"t":1723507200}
{"o":1018.4301043123,"h":1020.7399334094,"l":1008.8077625275,"c":1020.1669477994,"v":402497.2953017434,"t":1723510800}
{"o":1020.1669477994,"h":1020.1797093618,"l":1003.2646556359,"c":1011.2042645377,"v":361156.3873542718,"t":1723514400}
{"o":1011.2042645377,"h":1011.793796073,"l":992.1555031423,"c":997.4776950308,"v":489707.0293514878,"t":1723518000}
{"o":997.4776950308,"h":1006.8485085806,"l":992.6904931554,"c":1005.8546366184,"v":298243.4976973277,"t":1723521600}
{"o":1005.8546366184,"h":1014.082402079,"l":1002.0080181827,"c":1011.822082303,"v":239370.4200190219,"t":1723525200}
{"o":1011.822082303,"h":1018.9412784281,"l":1003.6114669504,"c":1017.0596431614,"v":250854.5839583043,"t":1723528800}
{"o":1017.0596431614,"h":1020.7482285234,"l":1013.0114767246,"c":1013.2278674237,"v":220575.683049038,"t":1723532400}
{"o":1013.2278674237,"h":1016.1791155132,"l":1002.6808629791,"c":1009.757126928,"v":298595.4350558223,"t":1723536000}
{"o":1009.757126928,"h":1010.4620915112,"l":998.3802810272,"c":1004.046638558,"v":304045.0567159523,"t":1723539600}
{"o":1004.046638558,"h":1007.3475875506,"l":994.4773452524,"c":1004.0204421175,"v":302272.4422511017,"t":1723543200}
{"o":1004.0204421175,"h":1014.3626194803,"l":1001.3331779674,"c":1012.3233719739,"v":270513.098894283,"t":1723546800}
{"o":1012.3233719739,"h":1022.776664202,"l":1007.9935568887,"c":1015.4848824696,"v":506351.126961778,"t":1723550400}
{"o":1015.4848824696,"h":1025.0946257738,"l":1010.9302523726,"c":1022.0055134339,"v":397259.4498717036,"t":1723554000}
{"o":1022.0055134339,"h":1024.528468594,"l":1004.827963424,"c":1016.7028484522,"v":432409.8640650398,"t":1723557600}
{"o":1016.7028484522,"h":1018.3165548877,"l":1008.3710257064,"c":1014.361113513,"v":342003.623725967,"t":1723561200}
{"o":1014.361113513,"h":1037.3727573106,"l":1012.7120258995,"c":1036.841086831,"v":488451.9401003074,"t":1723564800}
{"o":1036.841086831,"h":1040.0884304697,"l":1023.8852713357,"c":1029.2544805052,"v":486892.1869858429,"t":1723568400}
{"o":1029.2544805052,"h":1030.0521591196,"l":1016.589174021,"c":1018.5149849722,"v":398185.0375624052,"t":1723572000}
{"o":1018.5149849722,"h":1021.0601970723,"l":1006.0159684988,"c":1017.450471377,"v":399584.6944118791,"t":1723575600}
{"o":1017.450471377,"h":1020.1020551901,"l":1011.621389529,"c":1013.1751855847,"v":279673.3415796485,"t":1723579200}
{"o":1013.1751855847,"h":1026.6214500771,"l":1012.2919021803,"c":1025.9831044392,"v":317696.5127708953,"t":1723582800}
{"o":1025.9831044392,"h":1026.5586170369,"l":1016.9346883139,"c":1021.3433687583,"v":299956.93169856,"t":1723586400}
{"o":1021.3433687583,"h":1024.3274810233,"l":1015.1057155413,"c":1018.2775327546,"v":265360.3189771445,"t":1723590000}
{"o":1018.2775327546,"h":1022.4324990089,"l":1013.3116042368,"c":1013.3854593103,"v":312107.2462394388,"t":1723593600}
{"o":1013.3854593103,"h":1016.149952522,"l":997.1996059057,"c":1000.1009708968,"v":307464.6362274188,"t":1723597200}
{"o":1000.1009708968,"h":1007.2216893198,"l":998.050442813,"c":1006.830903453,"v":252697.2947684522,"t":1723600800}
{"o":1006.830903453,"h":1015.0632973719,"l":1003.8763548123,"c":1007.8175477376,"v":289710.8153084797,"t":1723604400}
{"o":1007.8175477376,"h":1009.1229486443,"l":1002.6616969221,"c":1004.1349206019,"v":284281.4993050692,"t":1723608000}
{"o":1004.1349206019,"h":1010.993170173,"l":1002.5016434578,"c":1005.1891570001,"v":235237.0698066413,"t":1723611600}
{"o":1005.1891570001,"h":1011.0091821347,"l":1000.8730819011,"c":1008.5052575633,"v":236739.1690268209,"t":1723615200}
{"o":1008.5052575633,"h":1011.8369024149,"l":1005.5697897565,"c":1011.8369024149,"v":205878.9194348489,"t":1723618800}
{"o":1011.8369024149,"h":1013.0455330416,"l":1005.6171114011,"c":1011.1814030903,"v":222873.0100709017,"t":1723622400}
{"o":1011.1814030903,"h":1017.2296622494,"l":1009.8224604371,"c":1015.9796065726,"v":221319.7461486761,"t":1723626000}
{"o":1015.9796065726,"h":1028.065317836,"l":1015.9008128859,"c":1019.9672664192,"v":271749.0485813072,"t":1723629600}
{"o":1019.9672664192,"h":1034.7231783782,"l":1017.62858701,"c":1027.8277413773,"v":334362.7362754208,"t":1723633200}
{"o":1027.8277413773,"h":1056.4463325915,"l":1023.4478796645,"c":1041.333438978,"v":763055.4602581076,"t":1723636800}
{"o":1041.333438978,"h":1050.1534290541,"l":1018.3088581695,"c":1021.9318525504,"v":790650.6573425388,"t":1723640400}
{"o":1021.9318525504,"h":1025.5392571754,"l":1009.4973353971,"c":1018.3416731457,"v":735361.7118872239,"t":1723644000}
{"o":1018.3416731457,"h":1022.5481697136,"l":1003.9671309917,"c":1018.6332288868,"v":592816.83002012,"t":1723647600}
{"o":1018.6332288868,"h":1022.089107015,"l":999.5930518023,"c":1006.2512495326,"v":654371.7945589782,"t":1723651200}
{"o":1006.2512495326,"h":1009.8254946499,"l":1002.2887302428,"c":1003.6300997879,"v":452915.2507312784,"t":1723654800}
{"o":1003.6300997879,"h":1008.4332404471,"l":997.9291504733,"c":1003.0800130805,"v":314551.9520169935,"t":1723658400}
{"o":1003.0800130805,"h":1004.7148077384,"l":998.2246736375,"c":1001.5039663091,"v":302736.4867382921,"t":1723662000}
{"o":1001.5039663091,"h":1004.4286175761,"l":999.8071341953,"c":1001.2715309596,"v":245703.4159279215,"t":1723665600}
{"o":1001.2715309596,"h":1003.1383356512,"l":997.1158630286,"c":998.6529279645,"v":202049.4074258863,"t":1723669200}
{"o":998.6529279645,"h":1002.0666803906,"l":986.4176105178,"c":1002.0249660304,"v":334655.5004216272,"t":1723672800}
{"o":1002.0249660304,"h":1002.4075500916,"l":997.4417241119,"c":997.4417241119,"v":207914.7024261145,"t":1723676400}
{"o":997.4417241119,"h":1008.8977541655,"l":997.4371866589,"c":1005.8249639928,"v":249848.9645681822,"t":1723680000}
{"o":1005.8249639928,"h":1009.3719846353,"l":1000.4890092479,"c":1001.5327851721,"v":240348.6929557579,"t":1723683600}
{"o":1001.5327851721,"h":1008.2753920233,"l":993.7053440576,"c":1004.0116625551,"v":377812.3434252733,"t":1723687200}
{"o":1004.0116625551,"h":1007.8435198384,"l":1002.6224755725,"c":1004.2840876734,"v":233435.4171799276,"t":1723690800}
{"o":1004.2840876734,"h":1005.5466537246,"l":996.7645523776,"c":1004.0707141875,"v":346974.0478407822,"t":1723694400}
{"o":1004.0707141875,"h":1005.4744263762,"l":990.3547603261,"c":992.4246887757,"v":249059.7433627953,"t":1723698000}
{"o":992.4246887757,"h":994.0304789309,"l":977.9295585786,"c":985.0521463033,"v":321768.3362038724,"t":1723701600}
{"o":985.0521463033,"h":990.1681397651,"l":979.3368928035,"c":988.6126116882,"v":239043.6340060426,"t":1723705200}
{"o":988.6126116882,"h":993.5036939943,"l":983.437589736,"c":993.5036939943,"v":229252.0005374638,"t":1723708800}
{"o":993.5036939943,"h":996.1345913799,"l":986.3311081548,"c":986.7937008543,"v":233481.9833678469,"t":1723712400}
{"o":986.7937008543,"h":988.5405723883,"l":980.6546380053,"c":983.342498071,"v":307973.0991564019,"t":1723716000}
{"o":983.342498071,"h":995.6415321842,"l":983.342498071,"c":993.8368510924,"v":261376.8192219177,"t":1723719600}
{"o":993.8368510924,"h":1010.543441658,"l":989.3924856027,"c":991.498579206,"v":490609.2636705748,"t":1723723200}
{"o":991.498579206,"h":1007.8060218055,"l":986.7785381848,"c":1006.3511666843,"v":453352.8729400881,"t":1723726800}
{"o":1006.3511666843,"h":1016.9358536221,"l":1000.5973732612,"c":1006.5924998453,"v":432356.6179292105,"t":1723730400}
{"o":1006.5924998453,"h":1015.5770673137,"l":1002.0860394595,"c":1013.4860958672,"v":376378.7640638482,"t":1723734000}
{"o":1013.4860958672,"h":1024.889814954,"l":1010.2788382095,"c":1012.8457946578,"v":339120.3535784926,"t":1723737600}
{"o":1012.8457946578,"h":1013.0481637751,"l":994.1831446047,"c":994.358590639,"v":358625.1238669393,"t":1723741200}
{"o":994.358590639,"h":994.5553190708,"l":954.8755867118,"c":962.634333328,"v":833128.6853978994,"t":1723744800}
{"o":962.634333328,"h":975.6191611844,"l":954.2234055047,"c":971.9511352171,"v":659706.981856306,"t":1723748400}
{"o":971.9511352171,"h":975.6067646419,"l":962.6787891636,"c":974.8471642158,"v":414500.0406964268,"t":1723752000}
{"o":974.8471642158,"h":984.7388312622,"l":971.1933344831,"c":984.7388312622,"v":535127.0572965679,"t":1723755600}
{"o":984.7388312622,"h":1006.1203603223,"l":978.5166806141,"c":997.7206200325,"v":491849.4703088053,"t":1723759200}
{"o":997.7206200325,"h":1000.3655236132,"l":988.9208617837,"c":990.0478161345,"v":269409.3267102955,"t":1723762800}
{"o":990.0478161345,"h":991.5957597424,"l":983.8195085761,"c":985.10492402,"v":267087.2768658497,"t":1723766400}
{"o":985.10492402,"h":989.9411073924,"l":976.8026347752,"c":985.4745467433,"v":239079.3275907771,"t":1723770000}
{"o":985.4745467433,"h":1002.4142214984,"l":979.6351546986,"c":993.8312169861,"v":376537.7137502898,"t":1723773600}
{"o":993.8312169861,"h":994.5170782282,"l":984.2392653287,"c":985.7280497824,"v":305004.4677149808,"t":1723777200}
{"o":985.7280497824,"h":989.7524385903,"l":982.8828442322,"c":989.1772549192,"v":192383.1769833103,"t":1723780800}
{"o":989.1772549192,"h":994.226913132,"l":987.036649211,"c":993.0512160203,"v":210455.8313697536,"t":1723784400}
{"o":993.0512160203,"h":1005.3280065718,"l":991.5934219998,"c":1001.731869842,"v":256190.9161806819,"t":1723788000}
{"o":1001.731869842,"h":1004.3370498931,"l":998.6161348267,"c":1003.3939453878,"v":198815.3185218101,"t":1723791600}
{"o":1003.3939453878,"h":1005.8011334821,"l":995.9153899776,"c":997.5657345539,"v":240302.3041762762,"t":1723795200}
{"o":997.5657345539,"h":1002.5972865276,"l":996.0709496178,"c":1002.3939159687,"v":202176.3433286303,"t":1723798800}
{"o":1002.3939159687,"h":1002.3939159687,"l":991.4196286921,"c":996.31126048,"v":218618.8301155536,"t":1723802400}
{"o":996.31126048,"h":999.3598614574,"l":985.2145273533,"c":985.7519034763,"v":511300.7437895581,"t":1723806000}
{"o":985.7519034763,"h":990.2869574592,"l":964.0642711085,"c":966.300592706,"v":482979.7605135218,"t":1723809600}
{"o":966.300592706,"h":989.9320665808,"l":964.4865299329,"c":974.2136145822,"v":605775.1085977211,"t":1723813200}
{"o":974.2136145822,"h":977.0504088036,"l":956.1582084501,"c":960.7236397512,"v":611777.811088805,"t":1723816800}
{"o":960.7236397512,"h":966.7052640849,"l":946.4924399086,"c":957.4242021485,"v":508277.9057490929,"t":1723820400}
{"o":957.4242021485,"h":970.5073615658,"l":954.4207638004,"c":960.749603831,"v":432309.2251019707,"t":1723824000}
{"o":960.749603831,"h":971.0689124991,"l":945.3936313569,"c":969.141861963,"v":436567.1031162327,"t":1723827600}
{"o":969.141861963,"h":976.3202435884,"l":961.8756659772,"c":967.5845629366,"v":404142.832500729,"t":1723831200}
{"o":967.5845629366,"h":982.1703017608,"l":967.5845629366,"c":978.1698308227,"v":377940.204765413,"t":1723834800}
{"o":978.1698308227,"h":985.3001154113,"l":975.42878698,"c":975.4901158439,"v":269537.3798410872,"t":1723838400}
{"o":975.4901158439,"h":979.9393346188,"l":968.7522330827,"c":971.2815061569,"v":283308.2643661425,"t":1723842000}
{"o":971.2815061569,"h":973.9087669263,"l":968.2694956193,"c":969.3640397346,"v":223302.9821972017,"t":1723845600}
{"o":969.3640397346,"h":969.9938439326,"l":964.568470092,"c":964.9877446876,"v":199784.0941518406,"t":1723849200}
{"o":964.9877446876,"h":967.0766469362,"l":955.5750422586,"c":964.6934777137,"v":263391.0481672903,"t":1723852800}
{"o":964.6934777137,"h":971.5910017192,"l":962.9635429585,"c":967.602181609,"v":199801.3951593961,"t":1723856400}
{"o":967.602181609,"h":974.161582393,"l":966.566145016,"c":969.6071642946,"v":191942.3932586313,"t":1723860000}
{"o":969.6071642946,"h":970.856955512,"l":959.3133084717,"c":963.8118313427,"v":205356.9667069556,"t":1723863600}
{"o":963.8118313427,"h":968.1788817958,"l":962.4827812099,"c":967.5402417748,"v":167631.053642143,"t":1723867200}
{"o":967.5402417748,"h":969.7468452424,"l":964.8957289501,"c":968.5754007368,"v":166803.0296508198,"t":1723870800}
{"o":968.5754007368,"h":970.2879432485,"l":963.5173076296,"c":965.1366741277,"v":172719.9867041387,"t":1723874400}
{"o":965.1366741277,"h":968.3178148059,"l":962.0819670226,"c":968.3178148059,"v":200227.0784239083,"t":1723878000}
{"o":968.3178148059,"h":968.6916371072,"l":964.4544089764,"c":968.485591397,"v":166125.6678030304,"t":1723881600}
{"o":968.485591397,"h":972.8935684366,"l":965.3480853395,"c":969.0515533978,"v":184968.3857972419,"t":1723885200}
{"o":969.0515533978,"h":970.2169605815,"l":960.8582946338,"c":961.6218123894,"v":187602.8488083993,"t":1723888800}
{"o":961.6218123894,"h":968.5824451944,"l":958.827914133,"c":966.3347311492,"v":182500.0037260181,"t":1723892400}
{"o":966.3347311492,"h":970.8326421675,"l":964.4462354266,"c":969.6812276874,"v":206054.6017413831,"t":1723896000}
{"o":969.6812276874,"h":977.6678499202,"l":968.3583751096,"c":970.3469267144,"v":283944.5748635314,"t":1723899600}
{"o":970.3469267144,"h":979.8885060607,"l":969.3309000532,"c":979.8619055971,"v":271364.2137496423,"t":1723903200}
{"o":979.8619055971,"h":983.6102907503,"l":972.6967786936,"c":973.2155240231,"v":293157.5347229561,"t":1723906800}
{"o":973.2155240231,"h":981.6089045676,"l":972.9196068848,"c":980.3489218572,"v":253072.7289508752,"t":1723910400}
{"o":980.3489218572,"h":983.7399145726,"l":974.6537159357,"c":975.0343910005,"v":210612.7435523907,"t":1723914000}
{"o":975.0343910005,"h":976.5151019326,"l":972.0082436067,"c":975.4482050508,"v":173030.6104554515,"t":1723917600}
{"o":975.4482050508,"h":980.9745079321,"l":974.0852776367,"c":979.453670926,"v":150467.1535444622,"t":1723921200}
{"o":979.453670926,"h":981.2740594811,"l":977.2478874044,"c":978.5934952405,"v":149024.2632962604,"t":1723924800}
{"o":978.5934952405,"h":980.6904686538,"l":976.3486440586,"c":980.4463192484,"v":152193.9431259618,"t":1723928400}
{"o":980.4463192484,"h":984.6452796882,"l":980.4463192484,"c":982.5042696693,"v":225780.6052634044,"t":1723932000}
{"o":982.5042696693,"h":985.5876407275,"l":981.1956792972,"c":985.0603733735,"v":175336.2578067102,"t":1723935600}
{"o":985.0603733735,"h":993.5680122364,"l":981.3221209435,"c":990.390678916,"v":239674.8426813464,"t":1723939200}
{"o":990.390678916,"h":991.2841102469,"l":979.5221263661,"c":980.5876875492,"v":328909.6800368673,"t":1723942800}
{"o":980.5876875492,"h":993.5053122702,"l":978.8115906512,"c":991.6986393115,"v":262676.3227622209,"t":1723946400}
{"o":991.6986393115,"h":994.6438525696,"l":979.5451376005,"c":980.0639048938,"v":228300.772536424,"t":1723950000}
{"o":980.0639048938,"h":982.8336684698,"l":975.9306751254,"c":980.3988710397,"v":198137.8142393677,"t":1723953600}
{"o":980.3988710397,"h":984.4457263396,"l":978.5159053121,"c":980.2537881154,"v":180717.629972701,"t":1723957200}
{"o":980.2537881154,"h":984.8197028867,"l":979.3900151629,"c":983.9055176938,"v":185621.9326616131,"t":1723960800}
{"o":983.9055176938,"h":985.5754217704,"l":980.6688070547,"c":982.8600457297,"v":169823.5758776989,"t":1723964400}
{"o":982.8600457297,"h":985.1012956032,"l":980.8771481201,"c":985.1012956032,"v":159333.5817633811,"t":1723968000}
{"o":985.1012956032,"h":993.3712388511,"l":984.2475170937,"c":992.2674662634,"v":185692.3855529027,"t":1723971600}
{"o":992.2674662634,"h":1016.4481548213,"l":992.2136791218,"c":999.5218776238,"v":410602.7881806777,"t":1723975200}
{"o":999.5218776238,"h":1003.858968371,"l":996.9206280791,"c":1003.858968371,"v":193046.7507335479,"t":1723978800}
{"o":1003.858968371,"h":1015.8875297948,"l":999.5457127964,"c":1010.0431948222,"v":281730.1519471255,"t":1723982400}
{"o":1010.0431948222,"h":1018.2183936194,"l":1005.2354803288,"c":1005.9664192086,"v":239736.9808563516,"t":1723986000}
{"o":1005.9664192086,"h":1012.4459390988,"l":1005.7015089137,"c":1007.2585029807,"v":245948.9224858459,"t":1723989600}
{"o":1007.2585029807,"h":1013.7654749555,"l":1005.0459500619,"c":1011.4167790721,"v":205418.743344703,"t":1723993200}
{"o":1011.4167790721,"h":1017.7364089135,"l":1008.8662619781,"c":1014.05917272,"v":239424.4815929528,"t":1723996800}
{"o":1014.05917272,"h":1015.2888250539,"l":1002.1866969813,"c":1003.2054882363,"v":276476.3315869023,"t":1724000400}
{"o":1003.2054882363,"h":1010.9210621906,"l":1001.9117051632,"c":1010.5688382217,"v":228115.1862129092,"t":1724004000}
{"o":1010.5688382217,"h":1017.3251399024,"l":1009.5330464704,"c":1016.6863661013,"v":200104.8299918784,"t":1724007600}
{"o":1016.6863661013,"h":1020.812994943,"l":1013.815512948,"c":1018.0155109502,"v":197016.4881697852,"t":1724011200}
{"o":1018.0155109502,"h":1018.4818102619,"l":1005.2528425338,"c":1006.8236917714,"v":270956.0169460805,"t":1724014800}
{"o":1006.8236917714,"h":1011.333192631,"l":1003.2748783097,"c":1003.5297376341,"v":285897.142766238,"t":1724018400}
{"o":1003.5297376341,"h":1005.5706544468,"l":986.1766712057,"c":988.6386101408,"v":379333.4446890511,"t":1724022000}
{"o":988.6386101408,"h":995.9194152207,"l":984.5061709778,"c":986.0038902977,"v":405980.640760825,"t":1724025600}
{"o":986.0038902977,"h":991.9302282828,"l":982.810504512,"c":986.2477622209,"v":256692.0610130324,"t":1724029200}
{"o":986.2477622209,"h":991.9929624332,"l":982.9305285639,"c":990.4470372948,"v":189296.6283746667,"t":1724032800}
{"o":990.4470372948,"h":995.2924026326,"l":988.2289926594,"c":994.2009764896,"v":203861.395121807,"t":1724036400}
{"o":994.2009764896,"h":995.4521924196,"l":989.699200652,"c":993.6839735802,"v":229542.5247528141,"t":1724040000}
{"o":993.6839735802,"h":995.1944144217,"l":985.1303090067,"c":987.4388977897,"v":234809.3108280189,"t":1724043600}
{"o":987.4388977897,"h":996.1874175841,"l":984.7637860347,"c":991.6977199736,"v":254875.512447405,"t":1724047200}
{"o":991.6977199736,"h":996.2535261844,"l":987.4924452736,"c":987.7753943574,"v":184828.0502932548,"t":1724050800}
{"o":987.7753943574,"h":991.7248218265,"l":986.6938602297,"c":990.2204202254,"v":204812.3676436503,"t":1724054400}
{"o":990.2204202254,"h":995.1184778695,"l":978.0660030897,"c":978.6996399568,"v":234390.8875496381,"t":1724058000}
{"o":978.6996399568,"h":983.3527420734,"l":974.3932382571,"c":980.0619678161,"v":297855.0983937904,"t":1724061600}
{"o":980.0619678161,"h":989.0600773241,"l":977.1511500015,"c":988.1907901145,"v":233054.6195376532,"t":1724065200}
{"o":988.1907901145,"h":994.8080109432,"l":985.5569656743,"c":993.9882385437,"v":262523.2546584248,"t":1724068800}
{"o":993.9882385437,"h":1004.2097104478,"l":988.5020354412,"c":991.232777927,"v":398065.1187036546,"t":1724072400}
{"o":991.232777927,"h":1001.8232920945,"l":983.6143700595,"c":1000.9889339849,"v":359772.4853786549,"t":1724076000}
{"o":1000.9889339849,"h":1003.1153469954,"l":997.4874594697,"c":998.9539042127,"v":306319.8516242394,"t":1724079600}
{"o":998.9539042127,"h":1002.0503296989,"l":992.8952566769,"c":1000.7015601558,"v":330370.487589531,"t":1724083200}
{"o":1000.7015601558,"h":1014.704023571,"l":993.8819771541,"c":997.599297712,"v":497924.0399353461,"t":1724086800}
{"o":997.599297712,"h":1003.9240453856,"l":991.6535162749,"c":996.6764605455,"v":324560.5002525045,"t":1724090400}
{"o":996.6764605455,"h":997.2321933472,"l":989.9258302874,"c":992.3858197339,"v":258545.2436079178,"t":1724094000}
{"o":992.3858197339,"h":1001.1905172417,"l":990.8640511922,"c":995.4025611293,"v":336069.9393565464,"t":1724097600}
{"o":995.4025611293,"h":1000.1009996016,"l":993.786958225,"c":996.7754697734,"v":201115.4902659701,"t":1724101200}
{"o":996.7754697734,"h":1002.54957406,"l":991.3870803516,"c":997.1410718992,"v":234801.7132147256,"t":1724104800}
{"o":997.1410718992,"h":1003.4770126514,"l":992.3984419998,"c":1001.7101822561,"v":276621.2466361855,"t":1724108400}
{"o":1001.7101822561,"h":1020.2187946015,"l":995.8449053457,"c":1017.292882408,"v":443428.5684465326,"t":1724112000}
{"o":1017.292882408,"h":1026.5728328117,"l":1008.3790009039,"c":1012.2627159122,"v":357291.0157344793,"t":1724115600}
{"o":1012.2627159122,"h":1013.1796358624,"l":1006.0733007921,"c":1009.4291665503,"v":259871.7654636345,"t":1724119200}
{"o":1009.4291665503,"h":1012.3436304463,"l":1007.770839339,"c":1011.0076545259,"v":252175.7742753648,"t":1724122800}
{"o":1011.0076545259,"h":1024.0692252098,"l":1009.721786853,"c":1021.0627202851,"v":256783.4952178384,"t":1724126400}
{"o":1021.0627202851,"h":1033.2280584953,"l":1020.2451469572,"c":1024.7855769305,"v":385822.0687220622,"t":1724130000}
{"o":1024.7855769305,"h":1025.8795788176,"l":1019.0093944465,"c":1021.1672417411,"v":206304.6299531233,"t":1724133600}
{"o":1021.1672417411,"h":1024.335593427,"l":1020.1482747098,"c":1023.5106026758,"v":211015.2965604429,"t":1724137200}
{"o":1023.5106026758,"h":1025.5734731373,"l":1013.6706490281,"c":1015.1201346258,"v":223634.6813666025,"t":1724140800}
{"o":1015.1201346258,"h":1020.0620295598,"l":1014.421652419,"c":1017.3974504368,"v":165714.8271289272,"t":1724144400}
{"o":1017.3974504368,"h":1018.2268709439,"l":1014.301947062,"c":1014.8665085891,"v":181124.5888775841,"t":1724148000}
{"o":1014.8665085891,"h":1016.4676765878,"l":1008.0661584173,"c":1009.4688726954,"v":247420.3052099394,"t":1724151600}
{"o":1009.4688726954,"h":1014.8648897924,"l":1008.7769950396,"c":1013.5043432834,"v":220462.7735257144,"t":1724155200}
{"o":1013.5043432834,"h":1016.5742624295,"l":1006.9384159137,"c":1014.0049559888,"v":291935.2028710779,"t":1724158800}
{"o":1014.0049559888,"h":1014.8512419194,"l":989.0492510209,"c":989.4303726611,"v":493390.8925113332,"t":1724162400}
{"o":989.4303726611,"h":991.3752311784,"l":978.9312771054,"c":985.906549839,"v":479984.5919516024,"t":1724166000}
{"o":985.906549839,"h":991.8060763834,"l":983.302122549,"c":989.7437756854,"v":313715.3330888768,"t":1724169600}
{"o":989.7437756854,"h":996.0928507885,"l":988.7987342219,"c":995.0574590174,"v":243592.5489455799,"t":1724173200}
{"o":995.0574590174,"h":999.6500062267,"l":992.1319187209,"c":995.8460256712,"v":266296.9970637382,"t":1724176800}
{"o":995.8460256712,"h":1001.5516172869,"l":994.4333790257,"c":999.2499017857,"v":197947.3252939531,"t":1724180400}
{"o":999.2499017857,"h":1003.1210188147,"l":995.8986346602,"c":995.9123305328,"v":205603.3516433509,"t":1724184000}
{"o":995.9123305328,"h":996.3819058253,"l":989.2792839724,"c":993.3692296998,"v":188666.7020045144,"t":1724187600}
{"o":993.3692296998,"h":996.5826592618,"l":991.7060060309,"c":994.1669987457,"v":170740.003564021,"t":1724191200}
{"o":994.1669987457,"h":995.002397754,"l":987.0769406183,"c":987.3914098295,"v":155574.2543412579,"t":1724194800}
{"o":987.3914098295,"h":992.246069942,"l":983.9748155402,"c":984.3689461096,"v":189357.3314637896,"t":1724198400}
{"o":984.3689461096,"h":990.4112618272,"l":982.6615076677,"c":989.3273351136,"v":231689.2859081534,"t":1724202000}
{"o":989.3273351136,"h":993.1749122768,"l":987.7049848706,"c":991.5321140154,"v":136119.4597298515,"t":1724205600}
{"o":991.5321140154,"h":992.0486430299,"l":985.5624480985,"c":989.4565928574,"v":117454.7725199071,"t":1724209200}
{"o":989.4565928574,"h":991.4546258611,"l":987.2443443303,"c":990.7723322959,"v":118311.737242887,"t":1724212800}
{"o":990.7723322959,"h":995.456166041,"l":989.3201553631,"c":994.4875558752,"v":118761.3903801278,"t":1724216400}
{"o":994.4875558752,"h":996.7593109232,"l":993.8517217022,"c":995.2673617336,"v":148013.4396603325,"t":1724220000}
{"o":995.2673617336,"h":998.4944710253,"l":990.1598342516,"c":993.9926394862,"v":163881.9271417019,"t":1724223600}
{"o":993.9926394862,"h":996.2718770446,"l":984.9637911942,"c":986.7326443381,"v":174339.5039488855,"t":1724227200}
{"o":986.7326443381,"h":987.4966786228,"l":978.1262380107,"c":982.1412059276,"v":155049.7921752891,"t":1724230800}
{"o":982.1412059276,"h":987.5536402618,"l":980.4242057526,"c":986.3682543746,"v":145394.8182038531,"t":1724234400}
{"o":986.3682543746,"h":987.4088753377,"l":980.4241911777,"c":980.9226139052,"v":147905.2918807068,"t":1724238000}
{"o":980.9226139052,"h":984.2741530655,"l":975.4104389787,"c":980.5389958696,"v":156916.0781266927,"t":1724241600}
{"o":980.5389958696,"h":982.4909740732,"l":962.7720697869,"c":980.453353156,"v":344023.5420015124,"t":1724245200}
{"o":980.453353156,"h":988.9128874619,"l":966.201807182,"c":970.9277389312,"v":597276.8466477736,"t":1724248800}
{"o":970.9277389312,"h":977.3192480806,"l":966.0891504678,"c":974.0199250453,"v":378797.2163536851,"t":1724252400}
{"o":974.0199250453,"h":980.9164455399,"l":969.5610961819,"c":980.5456907653,"v":248123.0238503182,"t":1724256000}
{"o":980.5456907653,"h":986.2119426516,"l":978.3645737645,"c":981.8813905992,"v":241934.2321690525,"t":1724259600}
{"o":981.8813905992,"h":993.1161402199,"l":980.3376179226,"c":990.7122809918,"v":331160.0874813377,"t":1724263200}
{"o":990.7122809918,"h":997.4621151013,"l":986.8940925065,"c":995.8632432411,"v":302994.2563656674,"t":1724266800}
{"o":995.8632432411,"h":1002.2517825042,"l":989.8342364555,"c":993.1035614581,"v":335475.564271929,"t":1724270400}
{"o":993.1035614581,"h":999.1523355051,"l":990.2532360052,"c":997.0255937479,"v":283546.6535597511,"t":1724274000}
{"o":997.0255937479,"h":998.6608713937,"l":991.9493023297,"c":992.1763510622,"v":218776.7531043811,"t":1724277600}
{"o":992.1763510622,"h":995.6498709471,"l":986.4881796256,"c":991.2298941913,"v":214916.7575623551,"t":1724281200}
{"o":991.2298941913,"h":994.3495208846,"l":988.8007774066,"c":989.0366630952,"v":232744.3745476091,"t":1724284800}
{"o":989.0366630952,"h":994.216364702,"l":988.4140846571,"c":992.8663444131,"v":224838.6880511141,"t":1724288400}
{"o":992.8663444131,"h":993.479112624,"l":976.7273012344,"c":982.3399526938,"v":238364.6826657567,"t":1724292000}
{"o":982.3399526938,"h":985.009377331,"l":979.719550655,"c":984.116616466,"v":164112.7703244295,"t":1724295600}
{"o":984.116616466,"h":987.6616361211,"l":981.7092947752,"c":986.9070079103,"v":143559.021355348,"t":1724299200}
{"o":986.9070079103,"h":988.0282939941,"l":984.9393026126,"c":987.2120043348,"v":124576.9023420644,"t":1724302800}
{"o":987.2120043348,"h":991.2601176138,"l":986.4450480383,"c":990.8645029372,"v":135747.2906365074,"t":1724306400}
{"o":990.8645029372,"h":997.0806931003,"l":988.6119011414,"c":994.8420129021,"v":159690.8156530841,"t":1724310000}
{"o":994.8420129021,"h":996.9480008843,"l":992.564010113,"c":993.937146629,"v":158957.9071141001,"t":1724313600}
{"o":993.937146629,"h":994.2380655078,"l":990.2674899983,"c":992.3605331704,"v":153948.2956110118,"t":1724317200}
{"o":992.3605331704,"h":1001.7359645804,"l":990.9304825719,"c":1000.1818967903,"v":206774.1929789308,"t":1724320800}
{"o":1000.1818967903,"h":1004.9641989825,"l":996.6016946206,"c":1003.4014317715,"v":263203.0939153363,"t":1724324400}
{"o":1003.4014317715,"h":1006.1212189245,"l":992.6556950737,"c":994.3294738609,"v":434027.7246425626,"t":1724328000}
{"o":994.3294738609,"h":998.58593039,"l":988.5827508945,"c":993.2172660077,"v":330043.8496399734,"t":1724331600}
{"o":993.2172660077,"h":993.9223446043,"l":986.9470251306,"c":991.3455977124,"v":302227.3156843891,"t":1724335200}
{"o":991.3455977124,"h":996.4474892116,"l":986.0541898939,"c":990.1135957407,"v":258264.1571933144,"t":1724338800}
{"o":990.1135957407,"h":994.8482055128,"l":989.4161531621,"c":991.1519412565,"v":239761.6508366387,"t":1724342400}
{"o":991.1519412565,"h":994.7373933031,"l":988.7693477617,"c":989.8833443764,"v":195467.8513083713,"t":1724346000}
{"o":989.8833443764,"h":996.5779193599,"l":988.5658373666,"c":992.2356038649,"v":167364.5905417576,"t":1724349600}
{"o":992.2356038649,"h":993.9650738277,"l":989.8875775957,"c":990.6508156005,"v":186391.5586354339,"t":1724353200}
{"o":990.6508156005,"h":996.4535897326,"l":990.1949568702,"c":995.3851024889,"v":259885.9897029224,"t":1724356800}
{"o":995.3851024889,"h":997.8287803766,"l":992.836894163,"c":995.0703862609,"v":180792.7576860674,"t":1724360400}
{"o":995.0703862609,"h":995.7373865014,"l":993.042229468,"c":994.1220361955,"v":157633.7336273612,"t":1724364000}
{"o":994.1220361955,"h":995.6851091225,"l":992.839597861,"c":994.2643264258,"v":165863.5670836927,"t":1724367600}
{"o":994.2643264258,"h":1009.4487287355,"l":993.8429995328,"c":1002.2662021543,"v":248011.7966125683,"t":1724371200}
{"o":1002.2662021543,"h":1004.774390422,"l":998.8393884439,"c":1004.6138200208,"v":212945.3380350455,"t":1724374800}
{"o":1004.6138200208,"h":1011.4022889301,"l":1003.3878829493,"c":1004.9963919007,"v":241773.999204575,"t":1724378400}
{"o":1004.9963919007,"h":1007.0620991085,"l":1001.9651671203,"c":1002.806969017,"v":173117.5232674325,"t":1724382000}
{"o":1002.806969017,"h":1006.7698516545,"l":1001.9388230266,"c":1002.2660045965,"v":161802.920303718,"t":1724385600}
{"o":1002.2660045965,"h":1012.8195499716,"l":1002.2660045965,"c":1009.6441395018,"v":183269.8620593172,"t":1724389200}
{"o":1009.6441395018,"h":1012.8971910482,"l":1005.7459245622,"c":1010.6461140318,"v":171911.8642115536,"t":1724392800}
{"o":1010.6461140318,"h":1011.6942989896,"l":1006.5201638421,"c":1007.5847255761,"v":159871.1618772426,"t":1724396400}
{"o":1007.5847255761,"h":1010.0029643355,"l":1006.3340038058,"c":1007.5650081275,"v":133264.9067972453,"t":1724400000}
{"o":1007.5650081275,"h":1007.5650081275,"l":1000.9667430826,"c":1001.7491609374,"v":203524.7984988358,"t":1724403600}
{"o":1001.7491609374,"h":1004.7823176322,"l":1001.1336190579,"c":1001.4293517911,"v":133117.7894900051,"t":1724407200}
{"o":1001.4293517911,"h":1001.9754076125,"l":994.9958940689,"c":995.5899048997,"v":170956.4365997474,"t":1724410800}
{"o":995.5899048997,"h":1003.3311388187,"l":995.5899048997,"c":1002.3443507306,"v":165994.389988697,"t":1724414400}
{"o":1002.3443507306,"h":1003.959188377,"l":996.4545390001,"c":1003.9291662724,"v":215309.3398134449,"t":1724418000}
{"o":1003.9291662724,"h":1021.084020803,"l":990.7022236574,"c":996.7035817438,"v":832285.7113853169,"t":1724421600}
{"o":996.7035817438,"h":1006.7719952524,"l":994.8038331899,"c":1002.0824366934,"v":361570.9499575891,"t":1724425200}
{"o":1002.0824366934,"h":1007.8572122649,"l":999.9401594795,"c":1006.8081166107,"v":260147.8870702085,"t":1724428800}
{"o":1006.8081166107,"h":1031.0927933632,"l":1006.6810223917,"c":1028.6726524982,"v":409555.6209097605,"t":1724432400}
{"o":1028.6726524982,"h":1038.6581253854,"l":1024.6592815274,"c":1029.4392527097,"v":530264.1669588822,"t":1724436000}
{"o":1029.4392527097,"h":1042.9050808231,"l":1028.9002343559,"c":1039.5026621317,"v":332718.4495624493,"t":1724439600}
{"o":1039.5026621317,"h":1052.7031322633,"l":1039.2534260708,"c":1048.0682245667,"v":340214.6643005883,"t":1724443200}
{"o":1048.0682245667,"h":1057.7890231792,"l":1047.012966735,"c":1056.8901405708,"v":336797.6754429402,"t":1724446800}
{"o":1056.8901405708,"h":1069.5171223377,"l":1052.1888676238,"c":1054.9042628992,"v":389107.3616553643,"t":1724450400}
{"o":1054.9042628992,"h":1066.8202322451,"l":1054.9042628992,"c":1064.4667081985,"v":237449.0292087705,"t":1724454000}
{"o":1064.4667081985,"h":1071.1403578455,"l":1057.8907157711,"c":1063.5536627395,"v":286482.9477492548,"t":1724457600}
{"o":1063.5536627395,"h":1064.7103797754,"l":1055.2342442946,"c":1064.6467040327,"v":202745.1779343055,"t":1724461200}
{"o":1064.6467040327,"h":1073.6251559054,"l":1054.7356344451,"c":1064.9717197686,"v":187358.7276836038,"t":1724464800}
{"o":1064.9717197686,"h":1066.9492169197,"l":1062.6312638745,"c":1064.3702990966,"v":147006.0190595967,"t":1724468400}
{"o":1064.3702990966,"h":1070.1711024276,"l":1063.5476020164,"c":1069.6016716625,"v":136279.4729168267,"t":1724472000}
{"o":1069.6016716625,"h":1079.0100524882,"l":1068.8643951435,"c":1072.9695056639,"v":209685.5633205023,"t":1724475600}
{"o":1072.9695056639,"h":1075.7219231142,"l":1069.6033871748,"c":1069.6296770544,"v":211464.4833220171,"t":1724479200}
{"o":1069.6296770544,"h":1074.4877578969,"l":1069.6219662636,"c":1073.7502882687,"v":135476.9977639663,"t":1724482800}
{"o":1073.7502882687,"h":1080.6383606726,"l":1071.667312993,"c":1080.2265042248,"v":206687.6613049912,"t":1724486400}
{"o":1080.2265042248,"h":1096.9143675888,"l":1076.0306630075,"c":1093.9421320126,"v":191216.0519669068,"t":1724490000}
{"o":1093.9421320126,"h":1102.3957884081,"l":1089.6557455946,"c":1095.7557673872,"v":276766.7445536252,"t":1724493600}
{"o":1095.7557673872,"h":1100.8794876252,"l":1091.9808084738,"c":1092.6722949241,"v":225011.8525175634,"t":1724497200}
{"o":1092.6722949241,"h":1099.3003539827,"l":1090.1517639631,"c":1092.3057610197,"v":225035.7696582988,"t":1724500800}
{"o":1092.3057610197,"h":1096.8360909236,"l":1091.3351578915,"c":1096.8350656635,"v":262750.43320039,"t":1724504400}
{"o":1096.8350656635,"h":1102.120889664,"l":1092.2987526114,"c":1102.120889664,"v":260025.4955765832,"t":1724508000}
{"o":1102.120889664,"h":1110.0513821849,"l":1098.4247183648,"c":1106.9942640453,"v":289273.9393927061,"t":1724511600}
{"o":1106.9942640453,"h":1125.9745125472,"l":1106.125174945,"c":1119.1166589716,"v":449424.6456691211,"t":1724515200}
{"o":1119.1166589716,"h":1126.9455991848,"l":1114.3207982615,"c":1116.9256690949,"v":389410.9750486761,"t":1724518800}
{"o":1116.9256690949,"h":1125.3776862931,"l":1112.2079683828,"c":1120.8384227504,"v":328084.0185450536,"t":1724522400}
{"o":1120.8384227504,"h":1124.6776830986,"l":1113.4792396121,"c":1114.8653030117,"v":233556.846982308,"t":1724526000}
{"o":1114.8653030117,"h":1118.863577594,"l":1112.3556666767,"c":1114.1326725647,"v":204983.2077986193,"t":1724529600}
{"o":1114.1326725647,"h":1114.1916086235,"l":1080.7996871014,"c":1093.4874350757,"v":379872.0351000389,"t":1724533200}
{"o":1093.4874350757,"h":1106.7950650693,"l":1093.1520322979,"c":1104.2189880415,"v":300277.84095069,"t":1724536800}
{"o":1104.2189880415,"h":1116.7445801811,"l":1103.1820295041,"c":1115.3509491393,"v":198555.459207336,"t":1724540400}
{"o":1115.3509491393,"h":1115.6816378557,"l":1101.4050335931,"c":1103.0720250914,"v":272747.9894445796,"t":1724544000}
{"o":1103.0720250914,"h":1110.2440998851,"l":1092.915478819,"c":1098.3938653541,"v":277541.5586856405,"t":1724547600}
{"o":1098.3938653541,"h":1104.4086811152,"l":1097.8920234455,"c":1102.4880742191,"v":159355.0518815079,"t":1724551200}
{"o":1102.4880742191,"h":1103.309479696,"l":1092.6602412191,"c":1098.9196704935,"v":206323.3971903379,"t":1724554800}
{"o":1098.9196704935,"h":1102.5935534978,"l":1093.1736703965,"c":1102.5935534978,"v":184479.7554025652,"t":1724558400}
{"o":1102.5935534978,"h":1104.2270715474,"l":1098.5337447621,"c":1099.3317758813,"v":221226.8148078171,"t":1724562000}
{"o":1099.3317758813,"h":1100.2933474542,"l":1093.735795199,"c":1095.2864497543,"v":186061.2982364015,"t":1724565600}
{"o":1095.2864497543,"h":1095.2864497543,"l":1078.0512527017,"c":1083.9382569649,"v":283050.7626616496,"t":1724569200}
{"o":1083.9382569649,"h":1091.9856302665,"l":1081.4937011391,"c":1091.4807523756,"v":201539.5037717863,"t":1724572800}
{"o":1091.4807523756,"h":1096.4122448003,"l":1087.8389267634,"c":1093.2584183769,"v":181668.6142940074,"t":1724576400}
{"o":1093.2584183769,"h":1093.7026436724,"l":1085.3314976313,"c":1088.5578510839,"v":151550.9827538332,"t":1724580000}
{"o":1088.5578510839,"h":1096.3472557241,"l":1088.0476139029,"c":1091.8954921885,"v":177517.8047883713,"t":1724583600}
{"o":1091.8954921885,"h":1096.0590827063,"l":1089.6791609657,"c":1096.0590827063,"v":137431.5489684368,"t":1724587200}
{"o":1096.0590827063,"h":1104.3488350405,"l":1095.2347182868,"c":1100.4455283989,"v":256337.9364382503,"t":1724590800}
{"o":1100.4455283989,"h":1109.6272517147,"l":1100.3794044357,"c":1104.570101369,"v":222240.40495925,"t":1724594400}
{"o":1104.570101369,"h":1110.5230116971,"l":1101.5453022622,"c":1106.3828556277,"v":239505.2323792957,"t":1724598000}
{"o":1106.3828556277,"h":1113.2651980565,"l":1100.6045904544,"c":1104.297819685,"v":236283.7381222571,"t":1724601600}
{"o":1104.297819685,"h":1109.5938537758,"l":1102.3489193648,"c":1107.2654887989,"v":190083.2721618972,"t":1724605200}
{"o":1107.2654887989,"h":1110.8302209342,"l":1103.5366448426,"c":1107.7696158937,"v":194850.681903975,"t":1724608800}
{"o":1107.7696158937,"h":1109.5935533478,"l":1102.2727954653,"c":1105.0868977932,"v":181689.3078950295,"t":1724612400}
{"o":1105.0868977932,"h":1107.8677293359,"l":1101.266655062,"c":1103.6887262896,"v":193588.1093863701,"t":1724616000}
{"o":1103.6887262896,"h":1121.6452042586,"l":1102.7991243388,"c":1119.9557283368,"v":323277.1853944354,"t":1724619600}
{"o":1119.9557283368,"h":1124.8751573435,"l":1111.7891370901,"c":1115.2591667074,"v":244205.4452364027,"t":1724623200}
{"o":1115.2591667074,"h":1119.7972141468,"l":1100.4290427058,"c":1103.5000119465,"v":290760.5291870171,"t":1724626800}
{"o":1103.5000119465,"h":1110.2450481185,"l":1099.0770240762,"c":1104.4408406638,"v":277910.3594573613,"t":1724630400}
{"o":1104.4408406638,"h":1105.5882179643,"l":1096.5176972417,"c":1097.45995119,"v":203178.1120492292,"t":1724634000}
{"o":1097.45995119,"h":1101.1522614748,"l":1093.245755655,"c":1101.0262698057,"v":204331.6943286314,"t":1724637600}
{"o":1101.0262698057,"h":1112.0272299813,"l":1099.2011860935,"c":1111.799632864,"v":167032.4342566646,"t":1724641200}
{"o":1149.4265565047,"h":1159.5623625239,"l":1148.7670772202,"c":1149.4265565047,"v":776450.9108888266,"t":1717444800}
{"o":1149.4265565047,"h":1152.4305413642,"l":1145.0267258313,"c":1147.9944178818,"v":655967.7620763008,"t":1717448400}
{"o":1147.9944178818,"h":1149.0378702738,"l":1144.3538809665,"c":1147.6436757406,"v":393831.2992177492,"t":1717452000}
{"o":1147.6436757406,"h":1149.032366582,"l":1141.2419957692,"c":1144.9240355087,"v":368126.3172160829,"t":1717455600}
{"o":1144.9240355087,"h":1149.9197352601,"l":1140.9356816902,"c":1148.0541375568,"v":412992.7237825663,"t":1717459200}
{"o":1148.0541375568,"h":1157.1703314589,"l":1144.4810089524,"c":1155.6242410063,"v":407083.6049819706,"t":1717462800}
{"o":1155.6242410063,"h":1155.6242410063,"l":1149.9879052527,"c":1152.92065339,"v":329051.8776932337,"t":1717466400}
{"o":1152.92065339,"h":1156.0050251665,"l":1151.0978291108,"c":1154.8675462719,"v":322251.9487924653,"t":1717470000}
{"o":1154.8675462719,"h":1159.1546635016,"l":1151.3341142797,"c":1153.0278760155,"v":335827.1621892271,"t":1717473600}
{"o":1153.0278760155,"h":1155.0795967284,"l":1146.6056469482,"c":1146.6056469482,"v":305429.3730391289,"t":1717477200}
{"o":1146.6056469482,"h":1151.5832304712,"l":1144.0267427235,"c":1149.2758926058,"v":412415.9077649051,"t":1717480800}
{"o":1149.2758926058,"h":1151.1760527433,"l":1145.9180052414,"c":1145.9180052414,"v":296699.784892425,"t":1717484400}
{"o":1145.9180052414,"h":1150.529055946,"l":1144.098167646,"c":1144.3757008387,"v":319671.6446532176,"t":1717488000}
{"o":1144.3757008387,"h":1146.6924190909,"l":1136.7618847861,"c":1142.2436413094,"v":315754.3057381992,"t":1717491600}
{"o":1142.2436413094,"h":1149.1200776845,"l":1140.7881045548,"c":1147.9822723415,"v":304425.8995842778,"t":1717495200}
{"o":1147.9822723415,"h":1150.2468493797,"l":1145.5895237058,"c":1148.3635484013,"v":321558.8145237464,"t":1717498800}
{"o":1148.3635484013,"h":1152.7864403012,"l":1146.5334874982,"c":1150.0052513755,"v":389315.4819305814,"t":1717502400}
{"o":1150.0052513755,"h":1155.7164452204,"l":1147.1915161959,"c":1153.2045282184,"v":543724.3909211396,"t":1717506000}
{"o":1153.2045282184,"h":1160.2374509723,"l":1149.6407631257,"c":1151.7587505393,"v":542797.3893916581,"t":1717509600}
{"o":1151.7587505393,"h":1164.936571688,"l":1149.3012510947,"c":1164.936571688,"v":497862.5707778016,"t":1717513200}
{"o":1164.936571688,"h":1179.4118281203,"l":1164.4229725832,"c":1175.4981359771,"v":672114.7964645284,"t":1717516800}
{"o":1175.4981359771,"h":1176.3847258174,"l":1167.7209797341,"c":1174.3662675593,"v":464543.9774078411,"t":1717520400}
{"o":1174.3662675593,"h":1182.3697852938,"l":1173.4274806988,"c":1179.1750816343,"v":429718.9147484193,"t":1717524000}
{"o":1179.1750816343,"h":1179.1750816343,"l":1168.5883461307,"c":1176.2962211156,"v":487657.8296211933,"t":1717527600}
{"o":1176.2962211156,"h":1179.0392174879,"l":1167.9094295706,"c":1175.8942536105,"v":446879.7479914675,"t":1717531200}
{"o":1175.8942536105,"h":1179.9651634062,"l":1173.1947236849,"c":1177.0851272154,"v":387577.8563192702,"t":1717534800}
{"o":1177.0851272154,"h":1186.6923355659,"l":1177.0851272154,"c":1186.2341092087,"v":623095.3019424938,"t":1717538400}
{"o":1186.2341092087,"h":1192.9010646363,"l":1183.9831688686,"c":1191.7178451384,"v":403762.4835086641,"t":1717542000}
{"o":1191.7178451384,"h":1197.2115961042,"l":1187.9528588625,"c":1194.1647885075,"v":408318.0367730467,"t":1717545600}
{"o":1194.1647885075,"h":1204.0940473463,"l":1190.5139009026,"c":1201.000150953,"v":382637.6471977585,"t":1717549200}
{"o":1201.000150953,"h":1213.3934524436,"l":1199.1088818532,"c":1203.755478171,"v":514170.0704770718,"t":1717552800}
{"o":1203.755478171,"h":1206.4135750251,"l":1197.7942043874,"c":1200.3770823785,"v":359043.0779247435,"t":1717556400}
{"o":1200.3770823785,"h":1203.5950270565,"l":1195.8776037649,"c":1201.4969587232,"v":362508.3684422229,"t":1717560000}
{"o":1201.4969587232,"h":1205.8642789346,"l":1196.8113577726,"c":1204.3028514324,"v":383382.5066569566,"t":1717563600}
{"o":1204.3028514324,"h":1209.0979834497,"l":1203.4886301423,"c":1207.5766412325,"v":374958.9241106789,"t":1717567200}
{"o":1207.5766412325,"h":1209.553180561,"l":1203.0811084383,"c":1203.7284587207,"v":453086.8040392975,"t":1717570800}
{"o":1203.7284587207,"h":1205.4118960796,"l":1197.6936618346,"c":1201.1555648583,"v":493128.1561823084,"t":1717574400}
{"o":1201.1555648583,"h":1208.0944127726,"l":1199.1023154368,"c":1203.6617962015,"v":484822.2527316358,"t":1717578000}
{"o":1203.6617962015,"h":1206.0964259174,"l":1197.3677608983,"c":1197.3677608983,"v":459150.9135867233,"t":1717581600}
{"o":1197.3677608983,"h":1200.7132388365,"l":1194.6105002213,"c":1200.1716821608,"v":436444.912978971,"t":1717585200}
{"o":1200.1716821608,"h":1204.8964114463,"l":1194.0971838523,"c":1200.2737501314,"v":553367.8559489831,"t":1717588800}
{"o":1200.2737501314,"h":1207.1852936436,"l":1195.0881028773,"c":1196.8238319572,"v":727688.2266746816,"t":1717592400}
{"o":1196.8238319572,"h":1201.9152371544,"l":1189.1027667556,"c":1199.1709388438,"v":647334.2029094035,"t":1717596000}
{"o":1199.1709388438,"h":1215.5624963716,"l":1198.4874471698,"c":1212.8680547183,"v":584454.6221607925,"t":1717599600}
{"o":1212.8680547183,"h":1218.7699836317,"l":1206.2148855447,"c":1207.8343214548,"v":585720.7444555575,"t":1717603200}
{"o":1207.8343214548,"h":1217.390635687,"l":1206.7560284323,"c":1212.3100695155,"v":504327.7192944777,"t":1717606800}
{"o":1212.3100695155,"h":1215.4758419696,"l":1198.3120777578,"c":1202.1988885967,"v":542050.4753732855,"t":1717610400}
{"o":1202.1988885967,"h":1204.2299469384,"l":1197.237706287,"c":1200.6737270777,"v":463841.1363367934,"t":1717614000}
{"o":1200.6737270777,"h":1204.8178347108,"l":1199.2260001801,"c":1204.0552696837,"v":425058.5773307055,"t":1717617600}
{"o":1204.0552696837,"h":1204.5843315739,"l":1199.8249107777,"c":1201.8283450428,"v":398608.2572230533,"t":1717621200}
{"o":1201.8283450428,"h":1206.5427193828,"l":1200.4869671568,"c":1202.2552658002,"v":413625.2679632615,"t":1717624800}
{"o":1202.2552658002,"h":1205.5907499534,"l":1200.8156208522,"c":1204.470605136,"v":423860.7376391983,"t":1717628400}
{"o":1204.470605136,"h":1206.9594725801,"l":1201.7702083566,"c":1205.6476158429,"v":388994.4550637208,"t":1717632000}
{"o":1205.6476158429,"h":1209.3295698799,"l":1202.1553178749,"c":1205.0081425565,"v":385235.0102790852,"t":1717635600}
{"o":1205.0081425565,"h":1210.6692601667,"l":1204.4270377801,"c":1210.2079390743,"v":371333.9984438688,"t":1717639200}
{"o":1210.2079390743,"h":1210.2079390743,"l":1205.1915072831,"c":1206.7752420519,"v":350171.9309123076,"t":1717642800}
{"o":1206.7752420519,"h":1210.5647881041,"l":1197.8315249984,"c":1205.9770750688,"v":426115.2406619705,"t":1717646400}
{"o":1205.9770750688,"h":1205.9770750688,"l":1195.5942622962,"c":1195.9582786376,"v":350172.5275404846,"t":1717650000}
{"o":1195.9582786376,"h":1197.8471630874,"l":1190.6831203412,"c":1193.5508887562,"v":357840.5377611025,"t":1717653600}
{"o":1193.5508887562,"h":1198.9759503067,"l":1190.4167679196,"c":1198.0356790192,"v":450107.4333949531,"t":1717657200}
{"o":1198.0356790192,"h":1201.1979066955,"l":1194.1466663517,"c":1200.3576076787,"v":507056.5356952446,"t":1717660800}
{"o":1200.3576076787,"h":1206.7355348401,"l":1197.6940155863,"c":1199.7853294587,"v":483209.7187342914,"t":1717664400}
{"o":1199.7853294587,"h":1199.8473917079,"l":1194.2057397366,"c":1198.7270691962,"v":508651.6409146105,"t":1717668000}
{"o":1198.7270691962,"h":1201.1168297123,"l":1196.9569330821,"c":1201.1168297123,"v":477207.2118830972,"t":1717671600}
{"o":1201.1168297123,"h":1203.902702696,"l":1197.1823142185,"c":1199.9165866599,"v":515203.3596022959,"t":1717675200}
{"o":1199.9165866599,"h":1202.9639048548,"l":1196.468970736,"c":1197.816232228,"v":494985.4655217276,"t":1717678800}
{"o":1197.816232228,"h":1202.19386891,"l":1195.2850014424,"c":1202.1288602304,"v":715567.7544500898,"t":1717682400}
{"o":1202.1288602304,"h":1205.4320221888,"l":1199.5905358796,"c":1200.1233890208,"v":882959.8692451984,"t":1717686000}
{"o":1200.1233890208,"h":1201.0301429038,"l":1189.2563190909,"c":1190.9690910794,"v":720691.8301018709,"t":1717689600}
{"o":1190.9690910794,"h":1196.2802179552,"l":1185.9339482196,"c":1192.3996687737,"v":863381.4018612336,"t":1717693200}
{"o":1192.3996687737,"h":1193.7911468753,"l":1184.2440773461,"c":1187.0581503453,"v":782682.905654265,"t":1717696800}
{"o":1187.0581503453,"h":1187.103976478,"l":1167.8788098451,"c":1173.1977779886,"v":908723.3786496635,"t":1717700400}
{"o":1173.1977779886,"h":1185.3369547369,"l":1162.9047674166,"c":1182.4492948982,"v":810113.0762238838,"t":1717704000}
{"o":1182.4492948982,"h":1185.1805928478,"l":1178.1464046495,"c":1180.4298189239,"v":648996.7695470965,"t":1717707600}
{"o":1180.4298189239,"h":1184.6535434186,"l":1178.5050876144,"c":1183.4896541326,"v":613220.6406731132,"t":1717711200}
{"o":1183.4896541326,"h":1185.1416705575,"l":1175.3779937098,"c":1180.4436550197,"v":682073.1132955892,"t":1717714800}
{"o":1180.4436550197,"h":1183.5356204721,"l":1178.0844615702,"c":1180.3600654983,"v":619601.2478449101,"t":1717718400}
{"o":1180.3600654983,"h":1181.8485024515,"l":1175.1990240851,"c":1180.0736054941,"v":557097.8905051034,"t":1717722000}
{"o":1180.0736054941,"h":1183.163814815,"l":1172.5698408241,"c":1178.5608623351,"v":584501.0988805,"t":1717725600}
{"o":1178.5608623351,"h":1183.5600206583,"l":1177.3833258207,"c":1183.5600206583,"v":495790.6282421274,"t":1717729200}
{"o":1183.5600206583,"h":1195.7038568575,"l":1182.1677476041,"c":1193.7311343756,"v":491347.1421586412,"t":1717732800}
{"o":1193.7311343756,"h":1197.4798268287,"l":1191.4571716061,"c":1194.4002569526,"v":466979.5402685073,"t":1717736400}
{"o":1194.4002569526,"h":1196.7666645034,"l":1191.8119820776,"c":1195.4561433053,"v":453778.0765635045,"t":1717740000}
{"o":1195.4561433053,"h":1197.2965595577,"l":1193.0574015855,"c":1193.710634785,"v":539957.1533141222,"t":1717743600}
{"o":1193.710634785,"h":1196.2952168962,"l":1191.8818345295,"c":1193.8423162023,"v":456103.0491623228,"t":1717747200}
{"o":1193.8423162023,"h":1194.6223741079,"l":1189.0189259813,"c":1191.08728046,"v":461139.3254994578,"t":1717750800}
{"o":1191.08728046,"h":1192.9566412794,"l":1185.4590749,"c":1189.1718653168,"v":474504.9352047364,"t":1717754400}
{"o":1189.1718653168,"h":1195.1501530256,"l":1186.4551392512,"c":1193.9121072665,"v":549752.3954434464,"t":1717758000}
{"o":1193.9121072665,"h":1198.8204046412,"l":1174.1121803459,"c":1186.9687908766,"v":958575.7697164669,"t":1717761600}
{"o":1186.9687908766,"h":1191.9656543979,"l":1182.9337171263,"c":1189.2436582467,"v":797498.0381722942,"t":1717765200}
{"o":1189.2436582467,"h":1191.6264781574,"l":1181.0417087518,"c":1189.5668756371,"v":977039.3579953065,"t":1717768800}
{"o":1189.5668756371,"h":1189.5668756371,"l":1174.8567920324,"c":1179.9139205999,"v":992863.041580471,"t":1717772400}
{"o":1179.9139205999,"h":1181.9916799999,"l":1169.0992011587,"c":1170.4440652039,"v":1019728.0527218364,"t":1717776000}
{"o":1170.4440652039,"h":1170.7417690446,"l":1146.6910220301,"c":1148.6204306935,"v":1259423.4526176199,"t":1717779600}
{"o":1148.6204306935,"h":1148.6204306935,"l":1066.539659005,"c":1117.0772936605,"v":2619062.6032583574,"t":1717783200}
{"o":1117.0772936605,"h":1160.6104556878,"l":1111.318528773,"c":1124.2215235102,"v":1098079.3194473435,"t":1717786800}
{"o":1124.2215235102,"h":1131.2877357826,"l":1113.4310875177,"c":1128.9100589261,"v":879157.1478717009,"t":1717790400}
{"o":1128.9100589261,"h":1131.6096286645,"l":1125.7455384869,"c":1127.7046749489,"v":1030784.7888464294,"t":1717794000}
{"o":1127.7046749489,"h":1132.3433141653,"l":1125.9882590867,"c":1131.487186386,"v":1040255.191431368,"t":1717797600}
{"o":1131.487186386,"h":1132.6351862528,"l":1126.7899745596,"c":1127.1259412571,"v":710002.8093823588,"t":1717801200}
{"o":1127.1259412571,"h":1127.6597245547,"l":1123.0740729642,"c":1124.5887963711,"v":680575.8657603412,"t":1717804800}
{"o":1124.5887963711,"h":1132.4258901274,"l":1124.1301010432,"c":1131.4895916411,"v":524530.605723241,"t":1717808400}
{"o":1131.4895916411,"h":1131.6265706765,"l":1125.399395027,"c":1127.7893761823,"v":431017.4796874554,"t":1717812000}
{"o":1127.7893761823,"h":1130.8082165797,"l":1126.2262744514,"c":1128.4977760395,"v":387029.8347671117,"t":1717815600}
{"o":1128.4977760395,"h":1129.8033655777,"l":1123.381933108,"c":1124.1072404278,"v":425893.9505593058,"t":1717819200}
{"o":1124.1072404278,"h":1129.2695446448,"l":1120.5008153775,"c":1126.6036864542,"v":420133.1426994537,"t":1717822800}
{"o":1126.6036864542,"h":1129.0842594201,"l":1124.561935757,"c":1127.9043777562,"v":509720.1164097334,"t":1717826400}
{"o":1127.9043777562,"h":1136.1103790868,"l":1127.9043777562,"c":1135.0252245021,"v":377403.8190572162,"t":1717830000}
{"o":1135.0252245021,"h":1135.1886246204,"l":1127.2471009314,"c":1128.1196410458,"v":387425.4275958266,"t":1717833600}
{"o":1128.1196410458,"h":1128.7261427781,"l":1124.4270287934,"c":1126.4102689662,"v":436720.204434582,"t":1717837200}
{"o":1126.4102689662,"h":1126.9948022387,"l":1119.8197622212,"c":1123.8883590079,"v":483020.4487588285,"t":1717840800}
{"o":1123.8883590079,"h":1125.7127372371,"l":1110.6864048832,"c":1113.4979872265,"v":566915.6680712041,"t":1717844400}
{"o":1113.4979872265,"h":1115.7240515269,"l":1092.6219848121,"c":1109.3666682378,"v":566000.0255795338,"t":1717848000}
{"o":1109.3666682378,"h":1113.2212606028,"l":1091.289743772,"c":1113.2212606028,"v":767079.2127427877,"t":1717851600}
{"o":1113.2212606028,"h":1118.8015483043,"l":1092.1804786977,"c":1117.6617658921,"v":525090.6404462983,"t":1717855200}
{"o":1117.6617658921,"h":1119.6262564746,"l":1109.3208019788,"c":1111.428329233,"v":761176.9866334972,"t":1717858800}
{"o":1111.428329233,"h":1113.8379075939,"l":1102.6816567366,"c":1108.3917705843,"v":568292.8704528735,"t":1717862400}
{"o":1108.3917705843,"h":1112.7481527502,"l":1093.0402765778,"c":1112.46956956,"v":574218.4537840213,"t":1717866000}
{"o":1112.46956956,"h":1117.8860067504,"l":1109.43068422,"c":1110.1672686298,"v":914986.8713689964,"t":1717869600}
{"o":1110.1672686298,"h":1113.403178924,"l":1092.6633668468,"c":1109.0408837024,"v":544253.3569816102,"t":1717873200}
{"o":1109.0408837024,"h":1110.570956946,"l":1100.8053085229,"c":1105.1303164394,"v":431407.2296628078,"t":1717876800}
{"o":1105.1303164394,"h":1105.9986654984,"l":1101.1505932479,"c":1102.295565527,"v":393142.6380918688,"t":1717880400}
{"o":1102.295565527,"h":1103.1201467623,"l":1091.7296842124,"c":1099.8336285078,"v":416364.6887044882,"t":1717884000}
{"o":1099.8336285078,"h":1100.7801600462,"l":1084.7203919988,"c":1095.4094323341,"v":425831.474131599,"t":1717887600}
{"o":1095.4094323341,"h":1100.1644290619,"l":1094.3926047223,"c":1097.6316850073,"v":416780.2392534644,"t":1717891200}
{"o":1097.6316850073,"h":1101.9100899235,"l":1096.3678252201,"c":1100.9415333323,"v":378982.3652655115,"t":1717894800}
{"o":1100.9415333323,"h":1100.9602901629,"l":1073.7778033241,"c":1090.8458252143,"v":456553.7943490006,"t":1717898400}
{"o":1090.8458252143,"h":1096.7563364088,"l":1085.3406260037,"c":1095.0406644075,"v":379743.6955845376,"t":1717902000}
{"o":1095.0406644075,"h":1100.8096028238,"l":1094.4846238622,"c":1096.9004157943,"v":302244.0055961016,"t":1717905600}
{"o":1096.9004157943,"h":1104.6253543464,"l":1081.5491976248,"c":1102.39303418,"v":398889.8599814618,"t":1717909200}
{"o":1102.39303418,"h":1106.4881294006,"l":1101.623901399,"c":1105.3153502449,"v":353257.4738673209,"t":1717912800}
{"o":1105.3153502449,"h":1108.6080954885,"l":1102.7647751602,"c":1103.5760386837,"v":312553.116296959,"t":1717916400}
{"o":1103.5760386837,"h":1108.0395021652,"l":1100.7861211061,"c":1107.1111771908,"v":264901.5143134447,"t":1717920000}
{"o":1107.1111771908,"h":1109.0019024821,"l":1104.8698239501,"c":1106.9475596082,"v":281038.323088158,"t":1717923600}
{"o":1106.9475596082,"h":1106.9753734323,"l":1094.5407879784,"c":1103.5520990135,"v":317756.6452042312,"t":1717927200}
{"o":1103.5520990135,"h":1107.9102125821,"l":1092.0559762359,"c":1106.8890946596,"v":315400.2286329214,"t":1717930800}
{"o":1106.8890946596,"h":1121.2623786268,"l":1104.5303976926,"c":1118.1244228376,"v":461926.9311047287,"t":1717934400}
{"o":1118.1244228376,"h":1119.7204611173,"l":1107.6878127926,"c":1113.7792570684,"v":510291.6746364281,"t":1717938000}
{"o":1113.7792570684,"h":1120.5026194703,"l":1112.6250182484,"c":1120.0440427076,"v":467921.8129101308,"t":1717941600}
{"o":1120.0440427076,"h":1123.4809873763,"l":1117.9820246054,"c":1122.5048171279,"v":484506.0024252883,"t":1717945200}
{"o":1122.5048171279,"h":1122.9374458344,"l":1117.2890434908,"c":1119.0623249179,"v":447678.8926370709,"t":1717948800}
{"o":1119.0623249179,"h":1119.9057855826,"l":1114.6317071393,"c":1116.8510154356,"v":469563.5737914328,"t":1717952400}
{"o":1116.8510154356,"h":1128.5833907548,"l":1114.6215966305,"c":1127.4105524319,"v":450578.7790190522,"t":1717956000}
{"o":1127.4105524319,"h":1131.5071565816,"l":1125.1718572635,"c":1125.8023296347,"v":553946.1393283851,"t":1717959600}
{"o":1125.8023296347,"h":1125.8023296347,"l":1119.3340252181,"c":1120.7304776636,"v":455762.6848288988,"t":1717963200}
{"o":1120.7304776636,"h":1124.9679614868,"l":1119.1551232928,"c":1123.5264610262,"v":451286.0045987417,"t":1717966800}
{"o":1123.5264610262,"h":1126.9415480759,"l":1121.5898479524,"c":1123.9731654054,"v":387901.5244268168,"t":1717970400}
{"o":1123.9731654054,"h":1125.6440199738,"l":1122.8531589497,"c":1125.0846928355,"v":284457.6655864515,"t":1717974000}
{"o":1125.0846928355,"h":1125.9056794854,"l":1114.7912019687,"c":1118.3349268524,"v":449738.5816295976,"t":1717977600}
{"o":1118.3349268524,"h":1122.7101602227,"l":1115.5284355884,"c":1119.1299070018,"v":322084.9938026667,"t":1717981200}
{"o":1119.1299070018,"h":1122.0646544429,"l":1115.5814242781,"c":1116.9873747301,"v":308026.0047837341,"t":1717984800}
{"o":1116.9873747301,"h":1117.0629710322,"l":1107.9135143848,"c":1109.3255845342,"v":529350.9823568255,"t":1717988400}
{"o":1109.3255845342,"h":1114.0863648843,"l":1105.7343073339,"c":1112.1697869936,"v":366585.3528806388,"t":1717992000}
{"o":1112.1697869936,"h":1112.2312755365,"l":1105.5493283727,"c":1109.3413919847,"v":338161.7290081184,"t":1717995600}
{"o":1109.3413919847,"h":1110.6478891991,"l":1101.7390466649,"c":1104.833327595,"v":406765.5533620637,"t":1717999200}
{"o":1104.833327595,"h":1105.3702635039,"l":1092.6524609025,"c":1093.7040102039,"v":370848.0534931708,"t":1718002800}
{"o":1093.7040102039,"h":1108.871784104,"l":1093.2479362837,"c":1105.5466434275,"v":387943.867774848,"t":1718006400}
{"o":1105.5466434275,"h":1111.7239498304,"l":1100.2945508895,"c":1110.8193242548,"v":324312.0964860486,"t":1718010000}
{"o":1110.8193242548,"h":1111.513274993,"l":1106.9423554996,"c":1108.889181103,"v":355280.8700135963,"t":1718013600}
{"o":1108.889181103,"h":1109.7826825755,"l":1104.3516186665,"c":1106.2449114297,"v":391247.4620691318,"t":1718017200}
{"o":1106.2449114297,"h":1106.6629065091,"l":1098.8975795799,"c":1099.7413941863,"v":396300.7140951355,"t":1718020800}
{"o":1099.7413941863,"h":1104.6498424833,"l":1094.3222323086,"c":1102.6050416207,"v":559326.8056367654,"t":1718024400}
{"o":1102.6050416207,"h":1110.1330957813,"l":1097.246027332,"c":1109.1889967111,"v":526048.4762638322,"t":1718028000}
{"o":1109.1889967111,"h":1132.43162865,"l":1108.5362276803,"c":1126.9864914187,"v":702161.8765885793,"t":1718031600}
{"o":1126.9864914187,"h":1129.7456592659,"l":1116.1000632274,"c":1124.1480984925,"v":655330.4962839956,"t":1718035200}
{"o":1124.1480984925,"h":1129.0346537491,"l":1119.6660428126,"c":1128.5343926801,"v":491406.7707491547,"t":1718038800}
{"o":1128.5343926801,"h":1130.3549062373,"l":1118.1268781098,"c":1123.7868187889,"v":548415.3669727262,"t":1718042400}
{"o":1123.7868187889,"h":1124.338461732,"l":1110.7167271618,"c":1112.7377766843,"v":621146.2070396225,"t":1718046000}
{"o":1112.7377766843,"h":1114.9170781087,"l":1103.5069997921,"c":1109.6237805737,"v":625510.74495716,"t":1718049600}
{"o":1109.6237805737,"h":1112.6673930759,"l":1102.5028550871,"c":1106.9266871024,"v":562594.4724170119,"t":1718053200}
{"o":1106.9266871024,"h":1107.6809732693,"l":1101.7339701921,"c":1105.5859378906,"v":474040.1409070277,"t":1718056800}
{"o":1105.5859378906,"h":1106.2222397629,"l":1098.2188599929,"c":1103.5784336891,"v":414786.3623025777,"t":1718060400}
{"o":1103.5784336891,"h":1107.8883827708,"l":1099.3916634945,"c":1102.6428885039,"v":456846.1859973595,"t":1718064000}
{"o":1102.6428885039,"h":1108.548598521,"l":1077.580221281,"c":1084.8086255398,"v":547480.6062374398,"t":1718067600}
{"o":1084.8086255398,"h":1095.7082780751,"l":1075.1521784148,"c":1087.0179085644,"v":716389.0289658759,"t":1718071200}
{"o":1087.0179085644,"h":1089.5632597704,"l":1079.3708419734,"c":1083.0120800624,"v":493070.8898239718,"t":1718074800}
{"o":1083.0120800624,"h":1083.2217809881,"l":1059.0871826878,"c":1071.7458500284,"v":538673.3425047641,"t":1718078400}
{"o":1071.7458500284,"h":1072.7250353261,"l":1065.4129485859,"c":1070.1819007289,"v":403649.5998593163,"t":1718082000}
{"o":1070.1819007289,"h":1073.6770132039,"l":1058.3920974475,"c":1065.5940118586,"v":420727.7947575729,"t":1718085600}
{"o":1065.5940118586,"h":1069.9181374891,"l":1058.5834531309,"c":1064.9072896701,"v":401870.6645383353,"t":1718089200}
{"o":1064.9072896701,"h":1072.0544208791,"l":1061.6082677078,"c":1067.1921575061,"v":416816.5606472795,"t":1718092800}
{"o":1067.1921575061,"h":1071.1148740347,"l":1059.9501473239,"c":1068.4779875839,"v":393150.7401133876,"t":1718096400}
{"o":1068.4779875839,"h":1077.7425387486,"l":1064.4473025214,"c":1073.7596952701,"v":422395.3190409805,"t":1718100000}
{"o":1073.7596952701,"h":1074.0566930632,"l":1065.2845557947,"c":1066.3980819966,"v":508650.8406814756,"t":1718103600}
{"o":1066.3980819966,"h":1071.6478038113,"l":1063.9426348676,"c":1066.5438438747,"v":522463.356879503,"t":1718107200}
{"o":1066.5438438747,"h":1070.6506233809,"l":1046.8153995187,"c":1048.7450456258,"v":716937.1095398084,"t":1718110800}
{"o":1048.7450456258,"h":1059.6062630859,"l":1044.5603181341,"c":1054.0501820208,"v":662055.2366296494,"t":1718114400}
{"o":1054.0501820208,"h":1057.4362947362,"l":1015.2473526906,"c":1024.1199795643,"v":957436.4033287838,"t":1718118000}
{"o":1024.1199795643,"h":1038.0449679769,"l":1018.5796716019,"c":1024.8237052653,"v":674144.0172959341,"t":1718121600}
{"o":1024.8237052653,"h":1030.9023366308,"l":1004.5026433591,"c":1024.6273865705,"v":542571.268078536,"t":1718125200}
{"o":1024.6273865705,"h":1037.3577047738,"l":1021.6692333228,"c":1032.2728449675,"v":534652.9791634398,"t":1718128800}
{"o":1032.2728449675,"h":1039.8839308832,"l":1025.9055019223,"c":1035.5416625693,"v":575636.32722043,"t":1718132400}
{"o":1035.5416625693,"h":1036.3792813752,"l":1028.094253947,"c":1029.3894585964,"v":513617.6651622719,"t":1718136000}
{"o":1029.3894585964,"h":1038.9064263917,"l":1028.9970576274,"c":1036.9119486971,"v":657423.1418874984,"t":1718139600}
{"o":1036.9119486971,"h":1041.7337205333,"l":1033.2963365485,"c":1037.8823916692,"v":439968.681180168,"t":1718143200}
{"o":1037.8823916692,"h":1042.7159516358,"l":1033.5088321995,"c":1036.1776929026,"v":520830.8505385315,"t":1718146800}
{"o":1036.1776929026,"h":1038.4627651946,"l":1021.3531812968,"c":1028.4652998572,"v":640373.5611638509,"t":1718150400}
{"o":1028.4652998572,"h":1031.1862563782,"l":1001.5562288747,"c":1021.3360801371,"v":678601.2171923148,"t":1718154000}
{"o":1021.3360801371,"h":1037.8896710838,"l":1016.2652407828,"c":1036.434079893,"v":508610.1717359883,"t":1718157600}
{"o":1036.434079893,"h":1040.768270645,"l":1025.9869893104,"c":1038.525475598,"v":394288.3132691946,"t":1718161200}
{"o":1038.525475598,"h":1054.457351328,"l":1037.8253059504,"c":1049.7473255524,"v":450093.3151193014,"t":1718164800}
{"o":1049.7473255524,"h":1050.3425071214,"l":1041.2236822868,"c":1041.7703609227,"v":379140.4929356507,"t":1718168400}
{"o":1041.7703609227,"h":1052.1679775108,"l":1041.7246567369,"c":1046.7136503614,"v":354472.9675119897,"t":1718172000}
{"o":1046.7136503614,"h":1054.3884860053,"l":1046.0345905585,"c":1053.1995647009,"v":334191.4553080142,"t":1718175600}
{"o":1053.1995647009,"h":1057.224852516,"l":1049.0187264407,"c":1049.9246739164,"v":288073.4032793865,"t":1718179200}
{"o":1049.9246739164,"h":1059.6697359858,"l":1048.014745715,"c":1056.2421053327,"v":396806.9277756051,"t":1718182800}
{"o":1056.2421053327,"h":1066.4604744155,"l":1056.2421053327,"c":1060.0433225191,"v":488215.7829427308,"t":1718186400}
{"o":1060.0433225191,"h":1062.1453354969,"l":1052.7033835931,"c":1053.1308205822,"v":447782.0864959827,"t":1718190000}
{"o":1053.1308205822,"h":1107.009140052,"l":1052.4134025264,"c":1102.3626960407,"v":928599.8933828353,"t":1718193600}
{"o":1102.3626960407,"h":1122.5411161126,"l":1098.5685210983,"c":1105.3584860212,"v":783030.0898805506,"t":1718197200}
{"o":1105.3584860212,"h":1115.6332160997,"l":1101.1264997861,"c":1111.0531943381,"v":659233.7940659029,"t":1718200800}
{"o":1111.0531943381,"h":1112.3491937831,"l":1094.6162336592,"c":1102.1376749849,"v":620388.8692339465,"t":1718204400}
{"o":1102.1376749849,"h":1108.6799294571,"l":1095.565246216,"c":1102.1085850279,"v":627700.3030637422,"t":1718208000}
{"o":1102.1085850279,"h":1109.6610338771,"l":1098.0423755071,"c":1107.1502981211,"v":659414.0222491099,"t":1718211600}
{"o":1107.1502981211,"h":1107.7474199827,"l":1078.7434218279,"c":1082.3969045097,"v":1055383.573926958,"t":1718215200}
{"o":1082.3969045097,"h":1098.407631104,"l":1047.3058569039,"c":1063.4952310186,"v":1061495.8783105216,"t":1718218800}
{"o":1063.4952310186,"h":1077.171374209,"l":1056.4728764579,"c":1075.0944826611,"v":659108.5820328888,"t":1718222400}
{"o":1075.0944826611,"h":1080.5193802668,"l":1072.003771782,"c":1077.2583665108,"v":597308.2228661822,"t":1718226000}
{"o":1077.2583665108,"h":1080.0876540381,"l":1074.0535672463,"c":1079.2810135386,"v":474912.8034939669,"t":1718229600}
{"o":1079.2810135386,"h":1079.7302891838,"l":1070.7902038127,"c":1076.9057185917,"v":431132.4463939109,"t":1718233200}
{"o":1076.9057185917,"h":1076.9057185917,"l":1061.7359672469,"c":1072.9807322969,"v":434051.7009073852,"t":1718236800}
{"o":1072.9807322969,"h":1078.2783557249,"l":1060.0624311506,"c":1061.0174732568,"v":451947.2525936241,"t":1718240400}
{"o":1061.0174732568,"h":1066.3697168071,"l":1043.2871219032,"c":1053.3626237985,"v":528324.6476945952,"t":1718244000}
{"o":1053.3626237985,"h":1053.4180474369,"l":1037.5541223924,"c":1051.1973477893,"v":711082.005136314,"t":1718247600}
{"o":1051.1973477893,"h":1060.6407362884,"l":1049.1090801519,"c":1055.2469731296,"v":430122.893293756,"t":1718251200}
{"o":1055.2469731296,"h":1059.0759980957,"l":1055.0253949786,"c":1057.2538213265,"v":425895.9664005161,"t":1718254800}
{"o":1057.2538213265,"h":1058.5167457694,"l":1040.7912492592,"c":1050.7928660514,"v":823229.302637103,"t":1718258400}
{"o":1050.7928660514,"h":1056.2042830215,"l":1037.2875606432,"c":1055.661251293,"v":591801.4022756175,"t":1718262000}
{"o":1055.661251293,"h":1057.9766841171,"l":1051.8519443999,"c":1054.0452898295,"v":430789.7097169713,"t":1718265600}
{"o":1054.0452898295,"h":1054.66407287,"l":1037.9165824227,"c":1048.4616930078,"v":456534.8624592729,"t":1718269200}
{"o":1048.4616930078,"h":1055.5935403895,"l":1041.2325893993,"c":1052.2293381266,"v":452516.0250752283,"t":1718272800}
{"o":1052.2293381266,"h":1054.2593405517,"l":1035.2130374016,"c":1038.2606049246,"v":418203.43501603,"t":1718276400}
{"o":1038.2606049246,"h":1055.3321395005,"l":1036.6827095642,"c":1040.8099369954,"v":637278.5802218659,"t":1718280000}
{"o":1040.8099369954,"h":1053.4979626122,"l":1035.7745085857,"c":1041.7695845388,"v":617770.478950717,"t":1718283600}
{"o":1041.7695845388,"h":1043.9897445079,"l":1018.9621769007,"c":1035.0914031937,"v":746101.10492288,"t":1718287200}
{"o":1035.0914031937,"h":1036.2947097673,"l":1013.9541795396,"c":1018.8970574553,"v":848268.7057699562,"t":1718290800}
{"o":1018.8970574553,"h":1026.5842067192,"l":1011.4541209422,"c":1024.1576906504,"v":796958.6137047173,"t":1718294400}
{"o":1024.1576906504,"h":1031.6365554812,"l":1019.1730748254,"c":1031.1624202146,"v":535838.5439901659,"t":1718298000}
{"o":1031.1624202146,"h":1035.4389670212,"l":1021.3358866966,"c":1032.7751723916,"v":456520.9042067722,"t":1718301600}
{"o":1032.7751723916,"h":1033.2501485122,"l":1019.7759723661,"c":1025.2380365305,"v":526928.2864123754,"t":1718305200}
{"o":1025.2380365305,"h":1028.8368252895,"l":1017.8223298187,"c":1021.239171159,"v":580065.4941765735,"t":1718308800}
{"o":1021.239171159,"h":1027.1429702878,"l":1001.570747132,"c":1027.0558470826,"v":453832.9639756206,"t":1718312400}
{"o":1027.0558470826,"h":1029.5682761066,"l":1018.685901851,"c":1028.0980226619,"v":422046.7730505,"t":1718316000}
{"o":1028.0980226619,"h":1028.0980226619,"l":1018.9727945238,"c":1021.6575627519,"v":341636.3199564346,"t":1718319600}
{"o":1021.6575627519,"h":1028.3334885665,"l":1015.3596313487,"c":1020.5190985653,"v":484034.2261700728,"t":1718323200}
{"o":1020.5190985653,"h":1027.0135670281,"l":1004.8926532502,"c":1026.9126502897,"v":523414.3363049355,"t":1718326800}
{"o":1026.9126502897,"h":1030.2454959078,"l":1022.3725737679,"c":1027.4288806619,"v":406517.3949274268,"t":1718330400}
{"o":1027.4288806619,"h":1028.5545550434,"l":1018.9124503145,"c":1023.0530856693,"v":414207.914060939,"t":1718334000}
{"o":1023.0530856693,"h":1027.3325161387,"l":1019.5927377756,"c":1020.099859872,"v":391583.3808948586,"t":1718337600}
{"o":1020.099859872,"h":1034.1149328422,"l":1018.1948989026,"c":1031.2085035469,"v":454056.5399055462,"t":1718341200}
{"o":1031.2085035469,"h":1032.2882162547,"l":1019.751331782,"c":1026.0042647113,"v":353372.3391175678,"t":1718344800}
{"o":1026.0042647113,"h":1027.9284455545,"l":1019.6438445354,"c":1023.999406331,"v":328546.7162484227,"t":1718348400}
{"o":1023.999406331,"h":1032.9570731408,"l":1022.3036243207,"c":1029.6292856779,"v":363216.9703337303,"t":1718352000}
{"o":1029.6292856779,"h":1029.6539607666,"l":1019.8930175704,"c":1025.0532605551,"v":342527.0809909964,"t":1718355600}
{"o":1025.0532605551,"h":1029.3356525292,"l":1022.87696965,"c":1025.4974177988,"v":328468.9031575348,"t":1718359200}
{"o":1025.4974177988,"h":1028.5127952978,"l":1020.0278427447,"c":1027.0522124138,"v":369824.7454739177,"t":1718362800}
{"o":1027.0522124138,"h":1033.5893051304,"l":1025.2312226024,"c":1028.3634023231,"v":474972.1586510743,"t":1718366400}
{"o":1028.3634023231,"h":1031.4302423731,"l":1024.4662785875,"c":1025.9851064369,"v":463961.1559264541,"t":1718370000}
{"o":1025.9851064369,"h":1026.5754374263,"l":997.0802967532,"c":1005.8330327547,"v":633571.6298696701,"t":1718373600}
{"o":1005.8330327547,"h":1011.3031975152,"l":984.1939385267,"c":997.2458981533,"v":668720.793519525,"t":1718377200}
{"o":997.2458981533,"h":999.073055184,"l":955.0158611203,"c":981.1728975381,"v":1130373.8071625161,"t":1718380800}
{"o":981.1728975381,"h":989.7383693693,"l":967.6320652513,"c":982.2764561262,"v":671232.5560171433,"t":1718384400}
{"o":982.2764561262,"h":983.1330174979,"l":967.1940785165,"c":980.7605308175,"v":594424.3211192269,"t":1718388000}
{"o":980.7605308175,"h":988.5862480941,"l":968.1838713756,"c":983.2560545993,"v":595987.4963100305,"t":1718391600}
{"o":983.2560545993,"h":992.1849502078,"l":982.1376673033,"c":983.9969004142,"v":451088.097551989,"t":1718395200}
{"o":983.9969004142,"h":1007.1095614843,"l":981.3386164055,"c":999.1060779841,"v":633282.9813328028,"t":1718398800}
{"o":999.1060779841,"h":1000.2774718356,"l":986.3079915632,"c":993.907332754,"v":610059.5177321956,"t":1718402400}
{"o":993.907332754,"h":996.4694159402,"l":989.5494380616,"c":992.2879002409,"v":390736.0761231264,"t":1718406000}
{"o":992.2879002409,"h":999.2810193044,"l":991.539628263,"c":995.8835683002,"v":392020.7305427605,"t":1718409600}
{"o":995.8835683002,"h":1002.3439053054,"l":993.5761626298,"c":994.247747517,"v":361678.9439480448,"t":1718413200}
{"o":994.247747517,"h":998.8097543095,"l":991.8057159492,"c":997.3588725041,"v":310532.730022668,"t":1718416800}
{"o":997.3588725041,"h":1005.3036780702,"l":996.9782272225,"c":1004.9362164801,"v":321259.9534164051,"t":1718420400}
{"o":1004.9362164801,"h":1006.9081682556,"l":999.828166009,"c":1004.0379461064,"v":336553.783770663,"t":1718424000}
{"o":1004.0379461064,"h":1009.6087531484,"l":1003.5149422021,"c":1005.0727683543,"v":311358.9719210279,"t":1718427600}
{"o":1005.0727683543,"h":1009.0409916272,"l":998.8549963641,"c":1000.3537973612,"v":330483.8752473415,"t":1718431200}
{"o":1000.3537973612,"h":1004.5804079138,"l":996.3369356884,"c":997.3333595124,"v":342889.8455441703,"t":1718434800}
{"o":997.3333595124,"h":1001.6467231331,"l":995.1384799204,"c":998.4789448742,"v":287546.9218884793,"t":1718438400}
{"o":998.4789448742,"h":1001.1404667921,"l":993.2083294282,"c":995.4896965782,"v":328225.356630631,"t":1718442000}
{"o":995.4896965782,"h":999.6140436803,"l":992.1081507754,"c":998.6969693303,"v":282833.6891225043,"t":1718445600}
{"o":998.6969693303,"h":1003.07411799,"l":997.3881715958,"c":1002.354755303,"v":315028.680877405,"t":1718449200}
{"o":1002.354755303,"h":1004.5211547632,"l":999.0253016524,"c":1003.4748001366,"v":315938.2353623886,"t":1718452800}
{"o":1003.4748001366,"h":1005.512243498,"l":999.3864849462,"c":1004.9510384434,"v":361308.403584559,"t":1718456400}
{"o":1004.9510384434,"h":1005.6614125592,"l":1000.6052585675,"c":1001.7912674438,"v":463621.600468357,"t":1718460000}
{"o":1001.7912674438,"h":1009.9973430498,"l":1000.9582780762,"c":1007.2304073012,"v":460379.3915944708,"t":1718463600}
{"o":1007.2304073012,"h":1011.6798041661,"l":1006.2268938427,"c":1007.3132445614,"v":397038.8527673784,"t":1718467200}
{"o":1007.3132445614,"h":1010.1642359982,"l":1004.9843740785,"c":1009.6440293959,"v":403633.2691789943,"t":1718470800}
{"o":1009.6440293959,"h":1009.6726653463,"l":1003.2408918951,"c":1004.6614867997,"v":419920.6062117675,"t":1718474400}
{"o":1004.6614867997,"h":1007.0842643148,"l":999.7899640963,"c":1003.4705087495,"v":390258.9248717502,"t":1718478000}
{"o":1003.4705087495,"h":1005.5923586473,"l":998.2264173227,"c":1001.116197699,"v":383904.5405262877,"t":1718481600}
{"o":1001.116197699,"h":1009.6668909968,"l":1000.3567181788,"c":1008.0081058055,"v":332549.24489652,"t":1718485200}
{"o":1008.0081058055,"h":1009.1007134032,"l":1004.5324049668,"c":1008.676975761,"v":328598.7599653288,"t":1718488800}
{"o":1008.676975761,"h":1010.4306902019,"l":1007.2520040751,"c":1009.2065489987,"v":313341.0127358511,"t":1718492400}
{"o":1009.2065489987,"h":1010.175191782,"l":1003.1753518539,"c":1003.473429162,"v":316503.1647305674,"t":1718496000}
{"o":1003.473429162,"h":1006.7554339371,"l":1000.6891840017,"c":1003.6202591704,"v":355077.7777561268,"t":1718499600}
{"o":1003.6202591704,"h":1003.7004109201,"l":1000.4006416023,"c":1000.9710722586,"v":310276.7406682954,"t":1718503200}
{"o":1000.9710722586,"h":1002.8300990163,"l":998.0655893826,"c":998.6912910912,"v":293935.3480366998,"t":1718506800}
{"o":998.6912910912,"h":999.4012015374,"l":992.8843822416,"c":993.0408113804,"v":365132.4654591142,"t":1718510400}
{"o":993.0408113804,"h":1002.1354501838,"l":992.5364304606,"c":1001.732794897,"v":360894.1232037348,"t":1718514000}
{"o":1001.732794897,"h":1005.4821261343,"l":999.5008325706,"c":1004.2923807057,"v":383228.0508862322,"t":1718517600}
{"o":1004.2923807057,"h":1007.5627514654,"l":1001.8488164554,"c":1002.3871512723,"v":333708.672471498,"t":1718521200}
{"o":1002.3871512723,"h":1004.537657152,"l":998.7809697887,"c":999.710323063,"v":293593.8911392797,"t":1718524800}
{"o":999.710323063,"h":1003.9350878543,"l":997.7574867366,"c":1003.910452684,"v":389905.8075164608,"t":1718528400}
{"o":1003.910452684,"h":1010.6343213715,"l":1001.597209749,"c":1008.5981790448,"v":412736.2558455251,"t":1718532000}
{"o":1008.5981790448,"h":1009.5405766387,"l":1005.0907373744,"c":1005.641447767,"v":322047.1766898753,"t":1718535600}
{"o":1005.641447767,"h":1008.9190367997,"l":1004.0676482486,"c":1006.3671765639,"v":367988.4710814309,"t":1718539200}
{"o":1006.3671765639,"h":1012.7294587732,"l":1005.9266385176,"c":1011.8806768744,"v":477020.9237291515,"t":1718542800}
{"o":1011.8806768744,"h":1018.7567890453,"l":1009.9587660325,"c":1014.9951041976,"v":462969.0075910983,"t":1718546400}
{"o":1014.9951041976,"h":1031.8523581327,"l":1014.6508591076,"c":1030.5057472876,"v":417034.8980686435,"t":1718550000}
{"o":1030.5057472876,"h":1035.4398590786,"l":1026.0323252139,"c":1028.5119197857,"v":409257.3112076503,"t":1718553600}
{"o":1028.5119197857,"h":1033.2389849903,"l":1024.7748632523,"c":1026.1995781369,"v":372409.3057904909,"t":1718557200}
{"o":1026.1995781369,"h":1030.3463937925,"l":1023.3093117418,"c":1029.2603590245,"v":368548.0967697001,"t":1718560800}
{"o":1029.2603590245,"h":1033.4762269033,"l":1028.1626417414,"c":1031.3679945411,"v":452844.1915710998,"t":1718564400}
{"o":1031.3679945411,"h":1035.6433460344,"l":1029.1576388039,"c":1033.062812423,"v":329142.8556307932,"t":1718568000}
{"o":1033.062812423,"h":1037.0652635996,"l":1031.2717822125,"c":1035.185087821,"v":332319.160127226,"t":1718571600}
{"o":1035.185087821,"h":1048.2116340202,"l":1034.8168019861,"c":1043.3384968434,"v":448914.6572977541,"t":1718575200}
{"o":1043.3384968434,"h":1049.7052419166,"l":1041.9081955006,"c":1049.4986321925,"v":325849.5833573095,"t":1718578800}
{"o":1049.4986321925,"h":1052.8477658702,"l":1043.1373928912,"c":1043.9287325627,"v":382420.8519064143,"t":1718582400}
{"o":1043.9287325627,"h":1044.9299122682,"l":1030.5301921068,"c":1033.2499759984,"v":403048.707056792,"t":1718586000}
{"o":1033.2499759984,"h":1033.9981434633,"l":1024.8209232121,"c":1030.7704661449,"v":421168.4256828678,"t":1718589600}
{"o":1030.7704661449,"h":1031.0328773618,"l":1020.720159343,"c":1021.6748234502,"v":373130.0419513053,"t":1718593200}
{"o":1021.6748234502,"h":1030.2838653692,"l":1016.3119974724,"c":1029.8981037479,"v":348146.0638041,"t":1718596800}
{"o":1029.8981037479,"h":1034.9093045622,"l":1022.954945679,"c":1026.0555606235,"v":378403.8100128283,"t":1718600400}
{"o":1026.0555606235,"h":1026.7690059854,"l":1013.8685216264,"c":1015.6900913749,"v":461786.7322636967,"t":1718604000}
{"o":1015.6900913749,"h":1023.5441409766,"l":1011.3200016083,"c":1016.8817066881,"v":490862.2715213429,"t":1718607600}
{"o":1016.8817066881,"h":1021.6813575597,"l":1007.3335438024,"c":1011.9948383855,"v":476817.3654520254,"t":1718611200}
{"o":1011.9948383855,"h":1018.4663787364,"l":999.6537179197,"c":1002.0184914985,"v":503354.8303109842,"t":1718614800}
{"o":1002.0184914985,"h":1003.3073790412,"l":983.0748084936,"c":993.7142731978,"v":566800.8317755818,"t":1718618400}
{"o":993.7142731978,"h":1005.428600561,"l":992.4119106633,"c":998.9022200207,"v":556883.2177773905,"t":1718622000}
{"o":998.9022200207,"h":1000.2653721143,"l":984.1445990281,"c":993.2565405197,"v":597253.0633667898,"t":1718625600}
{"o":993.2565405197,"h":998.5021477892,"l":984.0868139327,"c":987.8698526271,"v":570355.9672296119,"t":1718629200}
{"o":987.8698526271,"h":1003.4491276701,"l":987.0792641313,"c":995.0939142495,"v":639322.1340560627,"t":1718632800}
{"o":995.0939142495,"h":998.766516946,"l":967.5299692658,"c":979.4872847896,"v":698711.7436434363,"t":1718636400}
{"o":979.4872847896,"h":998.428930992,"l":966.3161592007,"c":994.0437870857,"v":735494.754870019,"t":1718640000}
{"o":994.0437870857,"h":1005.9450640651,"l":993.908049178,"c":1003.457586404,"v":634039.173577403,"t":1718643600}
{"o":1003.457586404,"h":1018.1246237554,"l":1002.9153911988,"c":1015.3255770513,"v":719287.8975947836,"t":1718647200}
{"o":1015.3255770513,"h":1015.7605212818,"l":1000.9316635402,"c":1002.3910068759,"v":620361.7092359615,"t":1718650800}
{"o":1002.3910068759,"h":1003.1822791179,"l":986.4632896549,"c":991.8000411674,"v":713346.9534347095,"t":1718654400}
{"o":991.8000411674,"h":997.6722103815,"l":981.8788565161,"c":993.0053601958,"v":693196.5950430754,"t":1718658000}
{"o":993.0053601958,"h":998.9152124752,"l":989.8701433751,"c":997.8543235168,"v":830898.5381603579,"t":1718661600}
{"o":997.8543235168,"h":1000.5445975325,"l":991.3181947251,"c":994.4035986501,"v":1263993.5591037269,"t":1718665200}
{"o":994.4035986501,"h":997.8085885505,"l":972.0125105775,"c":981.7486038635,"v":1144319.8459864238,"t":1718668800}
{"o":981.7486038635,"h":985.1844407891,"l":891.7904558559,"c":920.5774635127,"v":1455313.7273302439,"t":1718672400}
{"o":920.5774635127,"h":942.6173493575,"l":907.8467946747,"c":935.7201776272,"v":1245016.4570462571,"t":1718676000}
{"o":935.7201776272,"h":943.4473779144,"l":928.8072161651,"c":942.0363665369,"v":959247.6677068527,"t":1718679600}
{"o":942.0363665369,"h":952.9333020277,"l":935.578382464,"c":949.1984695823,"v":1203322.591119081,"t":1718683200}
{"o":949.1984695823,"h":957.3304406944,"l":946.469369981,"c":947.6763834768,"v":920870.1694740301,"t":1718686800}
{"o":947.6763834768,"h":952.1989409267,"l":940.6342041506,"c":944.737966785,"v":635524.5989687541,"t":1718690400}
{"o":944.737966785,"h":951.3484139875,"l":944.0039458486,"c":949.2353745729,"v":618537.9532454311,"t":1718694000}
{"o":949.2353745729,"h":964.1184313989,"l":947.5585982599,"c":962.0090057741,"v":686271.554101489,"t":1718697600}
{"o":962.0090057741,"h":963.3858260709,"l":952.3272575095,"c":953.2863180954,"v":476035.3700702289,"t":1718701200}
{"o":953.2863180954,"h":960.981953464,"l":949.7372337524,"c":955.6447819595,"v":477139.1903533334,"t":1718704800}
{"o":955.6447819595,"h":957.8729296671,"l":941.4357070857,"c":951.8999071998,"v":653385.8939488895,"t":1718708400}
{"o":951.8999071998,"h":955.1894402775,"l":938.9692689176,"c":944.067116584,"v":733860.4243297086,"t":1718712000}
{"o":944.067116584,"h":945.8468117786,"l":922.0363134379,"c":931.5439846854,"v":855188.8952798558,"t":1718715600}
{"o":931.5439846854,"h":956.1234658527,"l":921.6745669244,"c":937.5255200146,"v":1060238.4058355996,"t":1718719200}
{"o":937.5255200146,"h":949.9237079257,"l":929.8826598938,"c":943.501165747,"v":752309.5276285748,"t":1718722800}
{"o":943.501165747,"h":944.5374525295,"l":923.9987816522,"c":934.685109316,"v":783053.2613498212,"t":1718726400}
{"o":934.685109316,"h":938.5331139768,"l":920.4510476708,"c":920.9401635911,"v":791170.6876766019,"t":1718730000}
{"o":920.9401635911,"h":931.9170759778,"l":913.8970784702,"c":918.0602022868,"v":955943.516010342,"t":1718733600}
{"o":918.0602022868,"h":922.6568248074,"l":903.994396677,"c":921.9557299369,"v":1021553.5805818083,"t":1718737200}
{"o":921.9557299369,"h":950.20141995,"l":913.6347384719,"c":948.0067874646,"v":966632.9438722614,"t":1718740800}
{"o":948.0067874646,"h":961.2157441327,"l":945.5629512855,"c":955.9994436727,"v":804933.5652946697,"t":1718744400}
{"o":955.9994436727,"h":956.574239506,"l":945.7983701869,"c":954.6671156193,"v":623009.4303330944,"t":1718748000}
{"o":954.6671156193,"h":955.3848140831,"l":947.231154219,"c":953.4353853992,"v":523603.1392736156,"t":1718751600}
{"o":953.4353853992,"h":959.6275572309,"l":944.3165568081,"c":957.4800970089,"v":851349.3700426979,"t":1718755200}
{"o":957.4800970089,"h":975.8717927416,"l":951.496684916,"c":957.3438615234,"v":1044756.0053634559,"t":1718758800}
{"o":957.3438615234,"h":973.3429579124,"l":956.9521579376,"c":965.116590851,"v":726335.4395438358,"t":1718762400}
{"o":965.116590851,"h":982.4842499515,"l":964.0200024306,"c":972.7667858659,"v":712285.0707198197,"t":1718766000}
{"o":972.7667858659,"h":980.2833416822,"l":970.4369384029,"c":976.2066511194,"v":505820.7495425405,"t":1718769600}
{"o":976.2066511194,"h":979.2897028396,"l":967.2385102282,"c":971.5299436836,"v":462173.4227424977,"t":1718773200}
{"o":971.5299436836,"h":984.4316830232,"l":969.4630078825,"c":982.6760749504,"v":478705.8173278506,"t":1718776800}
{"o":982.6760749504,"h":984.572893961,"l":970.1513707707,"c":971.5167156543,"v":412127.7741723481,"t":1718780400}
{"o":971.5167156543,"h":973.2115062736,"l":961.1144858363,"c":962.699673734,"v":375312.0953068068,"t":1718784000}
{"o":962.699673734,"h":966.4412136868,"l":955.9150528651,"c":961.1008851199,"v":425268.0135228529,"t":1718787600}
{"o":961.1008851199,"h":967.3572786586,"l":956.3106247383,"c":966.9019002451,"v":408228.8013839965,"t":1718791200}
{"o":966.9019002451,"h":968.3980407473,"l":950.0577392063,"c":957.155071676,"v":465443.9501931133,"t":1718794800}
{"o":957.155071676,"h":963.9237235211,"l":952.6804050395,"c":960.7885462126,"v":503396.1399329287,"t":1718798400}
{"o":960.7885462126,"h":962.872958655,"l":953.6734922301,"c":953.6734922301,"v":494518.9430948533,"t":1718802000}
{"o":953.6734922301,"h":954.4844229044,"l":940.1068301682,"c":946.4928932543,"v":692863.1074394278,"t":1718805600}
{"o":946.4928932543,"h":951.6638686546,"l":944.4403790073,"c":950.012235131,"v":576428.503609083,"t":1718809200}
{"o":950.012235131,"h":954.6464659481,"l":943.7020022348,"c":950.2013879556,"v":577436.1919188334,"t":1718812800}
{"o":950.2013879556,"h":966.3031846453,"l":948.5460015103,"c":956.4820732088,"v":575685.0451259802,"t":1718816400}
{"o":956.4820732088,"h":961.8540814512,"l":953.5485270348,"c":955.1154038809,"v":570365.5879921335,"t":1718820000}
{"o":955.1154038809,"h":955.5145973002,"l":940.8062939146,"c":948.4303859771,"v":711618.8830868661,"t":1718823600}
{"o":948.4303859771,"h":950.4361466595,"l":935.3067371053,"c":939.1242459539,"v":818038.4780104681,"t":1718827200}
{"o":939.1242459539,"h":943.9186521042,"l":934.3769971475,"c":941.8833220466,"v":726572.611599026,"t":1718830800}
{"o":941.8833220466,"h":944.2279194815,"l":933.9345881273,"c":934.8777137967,"v":550712.6674601582,"t":1718834400}
{"o":934.8777137967,"h":942.4999861952,"l":933.5682463656,"c":940.7547170382,"v":742537.7379283872,"t":1718838000}
{"o":940.7547170382,"h":944.5989970039,"l":934.8224482203,"c":938.6490803972,"v":702462.8645887438,"t":1718841600}
{"o":938.6490803972,"h":952.5854194476,"l":933.6806392715,"c":937.6175913067,"v":665485.3233646177,"t":1718845200}
{"o":937.6175913067,"h":938.583221961,"l":928.3687581966,"c":932.9538593409,"v":523972.4407418393,"t":1718848800}
{"o":932.9538593409,"h":933.5446129738,"l":919.9795777028,"c":923.0054009824,"v":462634.6483037241,"t":1718852400}
{"o":923.0054009824,"h":936.3453391041,"l":919.2050838827,"c":931.5966906718,"v":497668.2398616,"t":1718856000}
{"o":931.5966906718,"h":946.1050054588,"l":931.5694980489,"c":943.4598052967,"v":547253.350028254,"t":1718859600}
{"o":943.4598052967,"h":950.6115854193,"l":938.84237518,"c":940.8084920592,"v":536326.1119048924,"t":1718863200}
{"o":940.8084920592,"h":957.8319616911,"l":939.3049969134,"c":950.982656839,"v":593170.9387159455,"t":1718866800}
{"o":950.982656839,"h":955.4265090276,"l":946.5159159293,"c":955.4265090276,"v":500363.4681887181,"t":1718870400}
{"o":955.4265090276,"h":957.7318134865,"l":951.5263903505,"c":953.3553351145,"v":554281.7381593672,"t":1718874000}
{"o":953.3553351145,"h":967.6467538085,"l":949.1275957709,"c":965.9253480153,"v":606902.8089241495,"t":1718877600}
{"o":965.9253480153,"h":980.6415116631,"l":961.2700724973,"c":966.4370979101,"v":660325.4434199677,"t":1718881200}
{"o":966.4370979101,"h":972.2775439147,"l":958.9654058075,"c":959.1966340526,"v":636721.1833436682,"t":1718884800}
{"o":959.1966340526,"h":964.0308044856,"l":935.0783907742,"c":936.5608406926,"v":714621.7099336551,"t":1718888400}
{"o":936.5608406926,"h":937.3555422502,"l":920.216483719,"c":933.066757618,"v":890319.2829467211,"t":1718892000}
{"o":933.066757618,"h":935.5840360528,"l":923.5213807633,"c":924.49861038,"v":732763.6008185348,"t":1718895600}
{"o":924.49861038,"h":929.5141300295,"l":915.1401947175,"c":924.4505530588,"v":778566.522054116,"t":1718899200}
{"o":924.4505530588,"h":936.0022183993,"l":921.0346808123,"c":934.2458406351,"v":710130.9560065056,"t":1718902800}
{"o":934.2458406351,"h":942.4536695273,"l":931.0225652176,"c":931.4293939631,"v":751070.0531074601,"t":1718906400}
{"o":931.4293939631,"h":933.6096591489,"l":925.8796839895,"c":930.7598899147,"v":599792.3404453034,"t":1718910000}
{"o":930.7598899147,"h":933.4879142303,"l":926.7400448657,"c":931.2476970948,"v":699309.3111832642,"t":1718913600}
{"o":931.2476970948,"h":936.0540590513,"l":926.8690373128,"c":927.6017484848,"v":480742.4872693023,"t":1718917200}
{"o":927.6017484848,"h":932.8245607466,"l":926.5063903745,"c":928.9229373939,"v":457056.1335925082,"t":1718920800}
{"o":928.9229373939,"h":931.4240284013,"l":925.1372304623,"c":926.0017168698,"v":440148.2640492231,"t":1718924400}
{"o":926.0017168698,"h":930.1173266771,"l":917.1634270651,"c":922.7644670601,"v":561612.6419469021,"t":1718928000}
{"o":922.7644670601,"h":933.0522117955,"l":919.4939360192,"c":931.4445071119,"v":546911.5877199897,"t":1718931600}
{"o":931.4445071119,"h":935.2601767178,"l":921.9399304753,"c":922.8278349153,"v":420659.4853213294,"t":1718935200}
{"o":922.8278349153,"h":923.4233297324,"l":913.9398981837,"c":920.2733587728,"v":491882.4545111312,"t":1718938800}
{"o":920.2733587728,"h":924.5815194316,"l":914.781905866,"c":923.2423585463,"v":480997.8888599278,"t":1718942400}
{"o":923.2423585463,"h":924.0476015047,"l":916.8522659051,"c":922.6458872918,"v":414319.3753615487,"t":1718946000}
{"o":922.6458872918,"h":924.2035985024,"l":916.056958354,"c":919.3622414325,"v":427807.6229562222,"t":1718949600}
{"o":919.3622414325,"h":923.0512404369,"l":906.520219685,"c":911.6614015485,"v":437877.9012488991,"t":1718953200}
{"o":911.6614015485,"h":914.8943230044,"l":898.7220673528,"c":902.4264322905,"v":578027.9554436402,"t":1718956800}
{"o":902.4264322905,"h":920.4463455698,"l":901.1258752601,"c":917.8825231094,"v":586162.6507610297,"t":1718960400}
{"o":917.8825231094,"h":921.0464599444,"l":913.4488641292,"c":915.9450856475,"v":473740.9293246336,"t":1718964000}
{"o":915.9450856475,"h":920.6191831404,"l":912.8392991497,"c":916.1372652008,"v":456356.5610069007,"t":1718967600}
{"o":916.1372652008,"h":919.4097811941,"l":905.6579282709,"c":910.1617341538,"v":583847.4264004388,"t":1718971200}
{"o":910.1617341538,"h":910.4842102348,"l":891.784205051,"c":902.7443667551,"v":691174.8948804826,"t":1718974800}
{"o":902.7443667551,"h":925.8008750046,"l":898.5739618233,"c":922.0466396047,"v":686777.9611370015,"t":1718978400}
{"o":922.0466396047,"h":928.328873956,"l":905.4508335925,"c":911.4583696495,"v":696780.1295879476,"t":1718982000}
{"o":911.4583696495,"h":913.8005795275,"l":904.5115382027,"c":908.081001891,"v":504741.7139707824,"t":1718985600}
{"o":908.081001891,"h":909.2775580389,"l":894.9427822606,"c":895.7410746902,"v":546991.7705366635,"t":1718989200}
{"o":895.7410746902,"h":918.7319245447,"l":892.1743452345,"c":918.2383602624,"v":745649.4798288029,"t":1718992800}
{"o":918.2383602624,"h":928.9806452505,"l":912.3152395814,"c":920.5510573161,"v":586391.1847411123,"t":1718996400}
{"o":920.5510573161,"h":935.2604527776,"l":919.9040047874,"c":925.4714579177,"v":526733.267834801,"t":1719000000}
{"o":925.4714579177,"h":932.6616126857,"l":914.7737864528,"c":928.197266507,"v":511084.5779442755,"t":1719003600}
{"o":928.197266507,"h":936.4922145113,"l":923.9250458677,"c":935.4101593566,"v":476468.0751924975,"t":1719007200}
{"o":935.4101593566,"h":939.4862034425,"l":927.7533519275,"c":933.8625825737,"v":495108.2829781219,"t":1719010800}
{"o":933.8625825737,"h":934.7552537142,"l":923.1523640057,"c":926.9349373754,"v":346107.5434436238,"t":1719014400}
{"o":926.9349373754,"h":931.0026058981,"l":924.2970366453,"c":927.5971153975,"v":310280.7557384344,"t":1719018000}
{"o":927.5971153975,"h":938.7294148561,"l":927.0275770049,"c":936.4862508422,"v":339961.0151104587,"t":1719021600}
{"o":936.4862508422,"h":938.9922846373,"l":931.4231714272,"c":937.6160155564,"v":356936.1438145908,"t":1719025200}
{"o":937.6160155564,"h":939.1592007944,"l":934.7694621952,"c":938.0012758372,"v":357053.5185238914,"t":1719028800}
{"o":938.0012758372,"h":944.3470175041,"l":936.3774625723,"c":943.4918557833,"v":373566.0344913713,"t":1719032400}
{"o":943.4918557833,"h":951.7447229951,"l":938.4338581843,"c":938.8222687917,"v":378637.9405437256,"t":1719036000}
{"o":938.8222687917,"h":940.4985120144,"l":933.3981874181,"c":935.3697009669,"v":342989.0086840007,"t":1719039600}
{"o":935.3697009669,"h":936.1956403089,"l":928.1100748245,"c":929.6198024884,"v":357779.6219246773,"t":1719043200}
{"o":929.6198024884,"h":933.9460343805,"l":927.5750680228,"c":933.0078386153,"v":335225.8714462725,"t":1719046800}
{"o":933.0078386153,"h":934.3502412356,"l":929.1041681214,"c":931.3089567887,"v":317749.7972583974,"t":1719050400}
{"o":931.3089567887,"h":934.1439736731,"l":928.1174211274,"c":933.1614597742,"v":314611.6149943193,"t":1719054000}
{"o":933.1614597742,"h":935.0686478084,"l":931.1496967083,"c":931.5662953765,"v":323864.9213633508,"t":1719057600}
{"o":931.5662953765,"h":932.8221626327,"l":928.5104921044,"c":929.8225599157,"v":364104.3761681793,"t":1719061200}
{"o":929.8225599157,"h":935.0365148539,"l":929.8225599157,"c":933.123865456,"v":361825.9348575255,"t":1719064800}
{"o":933.123865456,"h":934.5887089061,"l":929.4008227779,"c":931.178739512,"v":495972.2596158684,"t":1719068400}
{"o":931.178739512,"h":934.416631719,"l":929.4342002827,"c":934.3126862695,"v":403156.2790727274,"t":1719072000}
{"o":934.3126862695,"h":936.6271290304,"l":929.4282683099,"c":929.909568836,"v":353723.1121206234,"t":1719075600}
{"o":929.909568836,"h":932.0929652264,"l":929.3508309178,"c":930.8653167663,"v":331254.1444796327,"t":1719079200}
{"o":930.8653167663,"h":933.3128431086,"l":929.5653863287,"c":933.1303678168,"v":385758.9191291651,"t":1719082800}
{"o":933.1303678168,"h":933.6096882611,"l":929.7335806261,"c":931.415373463,"v":398977.8594414704,"t":1719086400}
{"o":931.415373463,"h":933.3547902064,"l":930.6091334933,"c":933.3111103241,"v":345204.9878640978,"t":1719090000}
{"o":933.3111103241,"h":934.0701148967,"l":930.3119344763,"c":931.6550315254,"v":328290.262908618,"t":1719093600}
{"o":931.6550315254,"h":932.0479904666,"l":923.6339918146,"c":927.5675185066,"v":323478.6107779967,"t":1719097200}
{"o":927.5675185066,"h":937.0508203185,"l":926.8452189369,"c":934.0548516029,"v":398460.890688222,"t":1719100800}
{"o":934.0548516029,"h":938.515848925,"l":931.1620866007,"c":936.1637447892,"v":368275.5655954111,"t":1719104400}
{"o":936.1637447892,"h":937.4052387101,"l":931.4708512217,"c":934.8662926856,"v":373292.221549905,"t":1719108000}
{"o":934.8662926856,"h":938.1041510623,"l":932.4882380307,"c":934.8611001337,"v":339105.5957893952,"t":1719111600}
{"o":934.8611001337,"h":936.903468085,"l":933.6191316549,"c":933.626039872,"v":287188.4996723357,"t":1719115200}
{"o":933.626039872,"h":935.9040810739,"l":931.2837664544,"c":932.7640740405,"v":279278.691719629,"t":1719118800}
{"o":932.7640740405,"h":934.5918639704,"l":931.7813593587,"c":932.4487700197,"v":296286.0257183347,"t":1719122400}
{"o":932.4487700197,"h":935.4224274863,"l":932.0452442725,"c":935.0990979668,"v":267885.9023440448,"t":1719126000}
{"o":935.0990979668,"h":935.3185965578,"l":932.622564353,"c":933.513604775,"v":248740.7941037841,"t":1719129600}
{"o":933.513604775,"h":935.2179205412,"l":930.9840148549,"c":934.0126861853,"v":278340.0608626865,"t":1719133200}
{"o":934.0126861853,"h":934.8709374989,"l":927.9018248289,"c":928.7597041286,"v":292439.5103867667,"t":1719136800}
{"o":928.7597041286,"h":931.4478009962,"l":926.0713675204,"c":930.0251953832,"v":349624.8610917766,"t":1719140400}
{"o":930.0251953832,"h":932.4053356347,"l":928.210996022,"c":928.2802028856,"v":368233.4052978224,"t":1719144000}
{"o":928.2802028856,"h":931.5370528861,"l":925.4823165366,"c":926.8143246224,"v":347224.1597561518,"t":1719147600}
{"o":926.8143246224,"h":927.2486631093,"l":916.4337533704,"c":917.2276367383,"v":427703.0384076782,"t":1719151200}
{"o":917.2276367383,"h":920.4899375271,"l":911.5091735029,"c":912.7601220599,"v":429230.9772564804,"t":1719154800}
{"o":912.7601220599,"h":916.395896264,"l":902.5107603647,"c":906.7198935254,"v":507774.3870675993,"t":1719158400}
{"o":906.7198935254,"h":913.1703940707,"l":905.2838862044,"c":910.0856151969,"v":484891.981840356,"t":1719162000}
{"o":910.0856151969,"h":915.3066762833,"l":909.7139141253,"c":913.9597547841,"v":394146.8033080046,"t":1719165600}
{"o":913.9597547841,"h":919.2526547918,"l":910.9372580236,"c":912.0324236001,"v":363040.9072457933,"t":1719169200}
{"o":912.0324236001,"h":912.3835653291,"l":895.8347870456,"c":905.3040533184,"v":569587.0614111288,"t":1719172800}
{"o":905.3040533184,"h":907.8752229918,"l":898.1582440534,"c":905.5941833574,"v":488248.2481880004,"t":1719176400}
{"o":905.5941833574,"h":905.7792949729,"l":891.9820482162,"c":895.8138131393,"v":508051.0527174894,"t":1719180000}
{"o":895.8138131393,"h":897.8168117494,"l":888.5894798965,"c":892.2084926882,"v":410132.9546926764,"t":1719183600}
{"o":892.2084926882,"h":900.2761590748,"l":888.7536990637,"c":894.855483974,"v":466617.1739678488,"t":1719187200}
{"o":894.855483974,"h":896.1653873657,"l":876.693652908,"c":885.7292956063,"v":597136.3858381312,"t":1719190800}
{"o":885.7292956063,"h":888.8134817744,"l":874.2622581857,"c":878.9823705307,"v":449031.6483925479,"t":1719194400}
{"o":878.9823705307,"h":885.1307240951,"l":874.2561090911,"c":875.6225233465,"v":422332.2836663802,"t":1719198000}
{"o":875.6225233465,"h":878.7329563971,"l":869.2924874167,"c":874.4678044059,"v":453637.4655519248,"t":1719201600}
{"o":874.4678044059,"h":876.1565616435,"l":854.4360078541,"c":859.3700659007,"v":622494.1520758943,"t":1719205200}
{"o":859.3700659007,"h":868.0284322488,"l":859.2233015532,"c":866.7262435516,"v":440261.3584233884,"t":1719208800}
{"o":866.7262435516,"h":873.0702054771,"l":862.5061033584,"c":868.4792591883,"v":382915.2831257889,"t":1719212400}
{"o":868.4792591883,"h":878.699586458,"l":864.0956075634,"c":873.3880972886,"v":418898.7489984193,"t":1719216000}
{"o":873.3880972886,"h":878.1219857901,"l":845.005844291,"c":874.7846316927,"v":745340.599992511,"t":1719219600}
{"o":874.7846316927,"h":883.5834383128,"l":873.6071523505,"c":880.0989150865,"v":644432.3649668086,"t":1719223200}
{"o":880.0989150865,"h":884.4502806143,"l":873.3350821398,"c":882.0628804968,"v":454956.0729916082,"t":1719226800}
{"o":882.0628804968,"h":893.9487203009,"l":879.2475677347,"c":889.6974071933,"v":553352.9031893713,"t":1719230400}
{"o":889.6974071933,"h":898.8335299051,"l":875.7837347262,"c":895.3589295009,"v":668706.2461313547,"t":1719234000}
{"o":895.3589295009,"h":901.26580651,"l":885.6576741264,"c":891.3653944507,"v":695096.1163504593,"t":1719237600}
{"o":891.3653944507,"h":895.2812776108,"l":861.379036472,"c":876.3197668006,"v":1016936.6862056536,"t":1719241200}
{"o":876.3197668006,"h":884.7735634638,"l":873.0840295902,"c":878.5074629044,"v":818111.8721249488,"t":1719244800}
{"o":878.5074629044,"h":897.8069573286,"l":875.9504290382,"c":889.1805324594,"v":1089992.1217538279,"t":1719248400}
{"o":889.1805324594,"h":903.7876849828,"l":877.9626720889,"c":903.7652179566,"v":818289.227755405,"t":1719252000}
{"o":903.7652179566,"h":904.0737884431,"l":879.7458935575,"c":883.686610403,"v":812952.5220827836,"t":1719255600}
{"o":883.686610403,"h":894.7952761287,"l":869.3919587134,"c":889.7005606903,"v":1116086.6965891081,"t":1719259200}
{"o":889.7005606903,"h":911.3416707369,"l":888.1473495425,"c":908.2457162415,"v":1028591.4933070021,"t":1719262800}
{"o":908.2457162415,"h":912.0849089168,"l":903.0248899454,"c":903.4446965982,"v":668711.2929655515,"t":1719266400}
{"o":903.4446965982,"h":920.3617670648,"l":903.4252111266,"c":918.3221344581,"v":661468.6557645261,"t":1719270000}
{"o":918.3221344581,"h":923.0197666071,"l":914.3432809636,"c":918.4087634305,"v":620091.1826388822,"t":1719273600}
{"o":918.4087634305,"h":919.6041588012,"l":910.4889544146,"c":917.1654919606,"v":583805.1727418144,"t":1719277200}
{"o":917.1654919606,"h":925.6511083115,"l":912.8442098147,"c":922.9798369599,"v":527679.7226614973,"t":1719280800}
{"o":922.9798369599,"h":947.7810107249,"l":920.6424689866,"c":942.5646869487,"v":708946.9036638374,"t":1719284400}
{"o":942.5646869487,"h":946.8044014124,"l":937.3872284567,"c":946.1063859519,"v":493351.5562891437,"t":1719288000}
{"o":946.1063859519,"h":949.8288615316,"l":939.9502108355,"c":941.9544709846,"v":535346.9763955515,"t":1719291600}
{"o":941.9544709846,"h":945.0583385601,"l":938.8209491399,"c":943.8020480486,"v":432165.8940534461,"t":1719295200}
{"o":943.8020480486,"h":946.1445883485,"l":934.549508771,"c":935.1739560054,"v":433991.3365438864,"t":1719298800}
{"o":935.1739560054,"h":939.2358906455,"l":925.4609701938,"c":932.1477259309,"v":403402.2644858253,"t":1719302400}
{"o":932.1477259309,"h":954.5695868315,"l":929.6981201463,"c":950.9112373837,"v":535593.1456896347,"t":1719306000}
{"o":950.9112373837,"h":965.3147864946,"l":947.0685533274,"c":962.7985770252,"v":518886.8020460387,"t":1719309600}
{"o":962.7985770252,"h":963.6171016732,"l":951.8137501113,"c":956.1585578551,"v":505493.4882957159,"t":1719313200}
{"o":956.1585578551,"h":958.5803993199,"l":946.8203401689,"c":948.4139737169,"v":539777.2560155465,"t":1719316800}
{"o":948.4139737169,"h":955.7031044935,"l":946.9378483205,"c":949.3200557674,"v":606579.8428677686,"t":1719320400}
{"o":949.3200557674,"h":965.76714148,"l":948.3021061812,"c":958.7415129095,"v":632791.2950821485,"t":1719324000}
{"o":958.7415129095,"h":974.8132033814,"l":952.8374947741,"c":967.617926155,"v":713459.493786009,"t":1719327600}
{"o":967.617926155,"h":968.9962912347,"l":952.2849808834,"c":954.2730315991,"v":638036.2390354212,"t":1719331200}
{"o":954.2730315991,"h":963.0893511166,"l":952.6614704027,"c":953.1428181042,"v":509579.0531711516,"t":1719334800}
{"o":953.1428181042,"h":967.4300247779,"l":950.8665633656,"c":965.8650336803,"v":561803.0956931362,"t":1719338400}
{"o":965.8650336803,"h":967.8148494475,"l":959.7518436968,"c":963.0315216538,"v":497392.2694201638,"t":1719342000}
{"o":963.0315216538,"h":964.5990902289,"l":958.2698255694,"c":959.7564785825,"v":466819.8543719609,"t":1719345600}
{"o":959.7564785825,"h":959.7564785825,"l":952.1055551173,"c":953.0326894572,"v":461793.552752545,"t":1719349200}
{"o":953.0326894572,"h":958.6089706472,"l":947.30311045,"c":949.6739365612,"v":519073.5309812759,"t":1719352800}
{"o":949.6739365612,"h":960.0758313152,"l":942.4919901466,"c":947.4116434177,"v":586342.7647808127,"t":1719356400}
{"o":947.4116434177,"h":952.2406251044,"l":944.8225563469,"c":946.8028185558,"v":469452.1303482301,"t":1719360000}
{"o":946.8028185558,"h":967.5426469593,"l":945.4763734682,"c":964.6442149894,"v":562593.9291904753,"t":1719363600}
{"o":964.6442149894,"h":974.1607882606,"l":961.5159527664,"c":963.5484979395,"v":518708.0726828961,"t":1719367200}
{"o":963.5484979395,"h":966.4593385723,"l":956.1962428682,"c":960.8775203941,"v":472808.488622178,"t":1719370800}
{"o":960.8775203941,"h":963.1885283349,"l":949.6235326575,"c":950.0177778953,"v":449732.8386650042,"t":1719374400}
{"o":950.0177778953,"h":954.8933739359,"l":945.9634199149,"c":949.273910428,"v":648044.2771772658,"t":1719378000}
{"o":949.273910428,"h":954.3667125317,"l":947.6756280845,"c":950.1226894087,"v":447327.1897888617,"t":1719381600}
{"o":950.1226894087,"h":958.3323829427,"l":949.0666792234,"c":956.9319012416,"v":393840.9250043111,"t":1719385200}
{"o":956.9319012416,"h":958.8626801277,"l":944.6289224465,"c":947.139499169,"v":359516.4184246243,"t":1719388800}
{"o":947.139499169,"h":951.9334849221,"l":944.9873979788,"c":949.7493138908,"v":361034.837067995,"t":1719392400}
{"o":949.7493138908,"h":951.4508637167,"l":943.8050518184,"c":948.5573632342,"v":389920.192721538,"t":1719396000}
{"o":948.5573632342,"h":955.080586644,"l":947.343919031,"c":951.9492512851,"v":487560.2253684623,"t":1719399600}
{"o":951.9492512851,"h":955.3405010116,"l":947.1160143277,"c":950.3660963666,"v":460968.9655518942,"t":1719403200}
{"o":950.3660963666,"h":963.9943051038,"l":947.577452301,"c":962.4032495589,"v":588721.8791930111,"t":1719406800}
{"o":962.4032495589,"h":967.9986717217,"l":954.1566459592,"c":956.7893979017,"v":584629.3757715005,"t":1719410400}
{"o":956.7893979017,"h":957.3944366841,"l":944.0672761882,"c":950.2610220803,"v":580436.8399649501,"t":1719414000}
{"o":950.2610220803,"h":953.6883964177,"l":941.0756987615,"c":943.638067946,"v":533692.7031001817,"t":1719417600}
{"o":943.638067946,"h":946.4889243436,"l":900.8893682029,"c":945.2920853567,"v":930262.292969802,"t":1719421200}
{"o":945.2920853567,"h":946.2146294196,"l":937.2615100911,"c":941.4538151918,"v":464650.4179121269,"t":1719424800}
{"o":941.4538151918,"h":956.004922061,"l":938.9517948327,"c":955.4051074348,"v":562250.2741247015,"t":1719428400}
{"o":955.4051074348,"h":960.4612508155,"l":945.1392712428,"c":950.7404138116,"v":540255.9408314122,"t":1719432000}
{"o":950.7404138116,"h":956.7227230496,"l":947.948787989,"c":954.6913801508,"v":521393.6065382551,"t":1719435600}
{"o":954.6913801508,"h":960.2462591617,"l":949.9452447394,"c":952.9639523985,"v":486953.9289465853,"t":1719439200}
{"o":952.9639523985,"h":954.2730501331,"l":945.9179961277,"c":949.1346560486,"v":435502.0215435317,"t":1719442800}
{"o":949.1346560486,"h":953.4301391762,"l":943.461112708,"c":948.9474237468,"v":425784.0746213481,"t":1719446400}
{"o":948.9474237468,"h":950.578978709,"l":944.4194390297,"c":946.8255795973,"v":431230.5989430818,"t":1719450000}
{"o":946.8255795973,"h":949.8536926783,"l":940.5004590717,"c":949.1572609311,"v":401272.6868949856,"t":1719453600}
{"o":949.1572609311,"h":956.4484271808,"l":946.6979202028,"c":953.711786527,"v":389680.8060685179,"t":1719457200}
{"o":953.711786527,"h":955.6065161812,"l":949.3585430983,"c":950.1011415473,"v":413069.5431615208,"t":1719460800}
{"o":950.1011415473,"h":951.5560605315,"l":942.8346010654,"c":944.5049767927,"v":397335.7328789832,"t":1719464400}
{"o":944.5049767927,"h":945.3310476683,"l":937.5357255737,"c":942.2652407269,"v":452482.7794785561,"t":1719468000}
{"o":942.2652407269,"h":944.7974226915,"l":939.6524055042,"c":942.7773614758,"v":378104.9674950312,"t":1719471600}
{"o":942.7773614758,"h":945.9260655415,"l":939.7090365791,"c":945.7538779756,"v":389315.7218706553,"t":1719475200}
{"o":945.7538779756,"h":959.9138446086,"l":943.2630635637,"c":959.1264412481,"v":476763.0993676954,"t":1719478800}
{"o":959.1264412481,"h":966.8659709157,"l":956.4115200772,"c":959.4683865912,"v":549395.8840644056,"t":1719482400}
{"o":959.4683865912,"h":967.9420812095,"l":959.2732689307,"c":964.2078121374,"v":540260.2741861476,"t":1719486000}
{"o":964.2078121374,"h":973.0372111012,"l":961.0263532301,"c":968.006251996,"v":594612.8690208887,"t":1719489600}
{"o":968.006251996,"h":1041.2095311209,"l":967.1833351564,"c":1026.100393015,"v":1655677.0618495662,"t":1719493200}
{"o":1026.100393015,"h":1048.7506837003,"l":1022.4748036893,"c":1025.7467190144,"v":1092830.6652880488,"t":1719496800}
{"o":1025.7467190144,"h":1030.982255063,"l":1012.8530288772,"c":1024.4364512973,"v":699391.8907179279,"t":1719500400}
{"o":1024.4364512973,"h":1028.2375574024,"l":1016.6061936903,"c":1024.9955398742,"v":586897.5464572568,"t":1719504000}
{"o":1024.9955398742,"h":1030.8600691609,"l":1019.6901984008,"c":1027.6500235417,"v":685150.6447613162,"t":1719507600}
{"o":1027.6500235417,"h":1036.0000819105,"l":1023.2213185817,"c":1031.1645702689,"v":771817.3681589884,"t":1719511200}
{"o":1031.1645702689,"h":1032.6189801922,"l":1023.1670588311,"c":1028.871132721,"v":682958.2167354684,"t":1719514800}
{"o":1028.871132721,"h":1037.5977704784,"l":1024.54415098,"c":1036.3199817503,"v":584353.7356636558,"t":1719518400}
{"o":1036.3199817503,"h":1047.491919838,"l":1029.314087064,"c":1039.6072034069,"v":602113.2754830283,"t":1719522000}
{"o":1039.6072034069,"h":1042.549759501,"l":1035.7622340894,"c":1040.9379541199,"v":539573.1511068018,"t":1719525600}
{"o":1040.9379541199,"h":1042.6696180307,"l":1032.8872478467,"c":1037.5271323802,"v":509007.6516041285,"t":1719529200}
{"o":1037.5271323802,"h":1039.2994540328,"l":1020.6830355349,"c":1023.4171881343,"v":490881.2660595884,"t":1719532800}
{"o":1023.4171881343,"h":1044.9159642905,"l":1020.5378276557,"c":1033.1339302768,"v":662225.304208091,"t":1719536400}
{"o":1033.1339302768,"h":1035.854199671,"l":1015.7184279151,"c":1019.6559529273,"v":655068.1371851719,"t":1719540000}
{"o":1019.6559529273,"h":1024.4286513411,"l":1016.1911617084,"c":1022.9399346306,"v":496831.3223995789,"t":1719543600}
{"o":1022.9399346306,"h":1025.2697184696,"l":1009.1885720908,"c":1013.289146672,"v":464756.1359302525,"t":1719547200}
{"o":1013.289146672,"h":1016.1703216015,"l":993.9334060644,"c":1000.1149956806,"v":543517.9452426353,"t":1719550800}
{"o":1000.1149956806,"h":1008.1765533849,"l":997.5895688072,"c":1006.9816664128,"v":496252.9059743796,"t":1719554400}
{"o":1006.9816664128,"h":1008.6910013449,"l":999.8036789013,"c":1007.2900828374,"v":461467.2160316024,"t":1719558000}
{"o":1007.2900828374,"h":1012.8039745698,"l":1003.3065931221,"c":1008.4615852345,"v":458715.9203421502,"t":1719561600}
{"o":1008.4615852345,"h":1013.7926097938,"l":1003.981349311,"c":1011.2500070479,"v":455326.6523440563,"t":1719565200}
{"o":1011.2500070479,"h":1013.327519495,"l":1004.1403173369,"c":1007.7105829552,"v":403637.8783148301,"t":1719568800}
{"o":1007.7105829552,"h":1013.1536772502,"l":1005.4657906812,"c":1008.8983574926,"v":433561.5382433856,"t":1719572400}
{"o":1008.8983574926,"h":1017.9644438453,"l":999.8546998225,"c":1001.5009987284,"v":563749.6788569157,"t":1719576000}
{"o":1001.5009987284,"h":1009.0608699916,"l":991.5428766978,"c":995.1774172839,"v":573131.0015367626,"t":1719579600}
{"o":995.1774172839,"h":998.5962367342,"l":980.3414547999,"c":983.2621680825,"v":623095.2653945617,"t":1719583200}
{"o":983.2621680825,"h":1007.6087206634,"l":976.4209901454,"c":992.6743509214,"v":614054.8648736088,"t":1719586800}
{"o":992.6743509214,"h":996.8460739865,"l":978.0188678898,"c":993.4198500316,"v":613033.8993049259,"t":1719590400}
{"o":993.4198500316,"h":993.4855233312,"l":973.0664830103,"c":978.9866632441,"v":493049.3597974301,"t":1719594000}
{"o":978.9866632441,"h":984.3510225911,"l":976.0656778014,"c":982.1335082621,"v":434690.5213595994,"t":1719597600}
{"o":982.1335082621,"h":984.1505854219,"l":971.1984987296,"c":976.1107281796,"v":463699.2444490284,"t":1719601200}
{"o":976.1107281796,"h":981.5792957739,"l":968.3485184192,"c":970.6872984384,"v":420145.4321463025,"t":1719604800}
{"o":970.6872984384,"h":974.7304312569,"l":963.1273409842,"c":972.5446609054,"v":409677.6624459887,"t":1719608400}
{"o":972.5446609054,"h":974.680136348,"l":968.8539886344,"c":970.2531453051,"v":337820.8018292526,"t":1719612000}
{"o":970.2531453051,"h":971.2628696172,"l":967.3385843149,"c":970.016375928,"v":304113.4127543673,"t":1719615600}
{"o":970.016375928,"h":980.5331916459,"l":969.6515325009,"c":977.1690603662,"v":314571.5127793258,"t":1719619200}
{"o":977.1690603662,"h":987.736487233,"l":976.4728633467,"c":983.7756549964,"v":332421.0840474538,"t":1719622800}
{"o":983.7756549964,"h":986.4970647102,"l":981.5282927265,"c":984.4814268263,"v":279618.2181451457,"t":1719626400}
{"o":984.4814268263,"h":985.4631220099,"l":980.7070197884,"c":982.4331572933,"v":252933.7246434819,"t":1719630000}
{"o":982.4331572933,"h":983.1781863438,"l":978.7313722717,"c":979.9413740354,"v":236443.502609558,"t":1719633600}
{"o":979.9413740354,"h":980.0437263818,"l":971.4302446871,"c":974.5092168533,"v":303486.7050098387,"t":1719637200}
{"o":974.5092168533,"h":979.4777612758,"l":974.4573778035,"c":978.1671851647,"v":277835.85826878,"t":1719640800}
{"o":978.1671851647,"h":987.7070286044,"l":978.1671851647,"c":984.2679566134,"v":285722.4509561798,"t":1719644400}
{"o":984.2679566134,"h":986.3626538172,"l":980.5361068243,"c":985.4627521972,"v":287302.4521632218,"t":1719648000}
{"o":985.4627521972,"h":989.836419409,"l":982.0040707684,"c":989.836419409,"v":269048.2735992322,"t":1719651600}
{"o":989.836419409,"h":992.2498739786,"l":987.6822662097,"c":988.6283066504,"v":265174.9932190187,"t":1719655200}
{"o":988.6283066504,"h":989.3492631142,"l":986.0266724482,"c":988.5892623115,"v":254303.2171758135,"t":1719658800}
{"o":988.5892623115,"h":991.1399389699,"l":984.2279069902,"c":986.2971725042,"v":261111.0117262311,"t":1719662400}
{"o":986.2971725042,"h":987.4120225056,"l":983.3794226844,"c":985.0891822053,"v":298191.2301823256,"t":1719666000}
{"o":985.0891822053,"h":988.3902883034,"l":980.8386719321,"c":982.7873445554,"v":300746.4317905959,"t":1719669600}
{"o":982.7873445554,"h":989.3529368424,"l":980.1229421785,"c":988.6290944774,"v":300095.3056739158,"t":1719673200}
{"o":988.6290944774,"h":989.3475399114,"l":983.5537450383,"c":985.6003323667,"v":340613.4270629242,"t":1719676800}
{"o":985.6003323667,"h":987.3959452574,"l":982.0653504106,"c":986.7385475867,"v":336913.5984507364,"t":1719680400}
{"o":986.7385475867,"h":987.252980709,"l":981.5785801324,"c":984.2021020763,"v":328311.1617551131,"t":1719684000}
{"o":984.2021020763,"h":984.7429112627,"l":976.1077869362,"c":982.0651744785,"v":322411.690581953,"t":1719687600}
{"o":982.0651744785,"h":982.7096234404,"l":975.4718384837,"c":977.2427264151,"v":328815.8971633182,"t":1719691200}
{"o":977.2427264151,"h":978.4288674916,"l":973.4407663567,"c":974.9329858603,"v":282020.3192516362,"t":1719694800}
{"o":974.9329858603,"h":976.3033980761,"l":968.0199794287,"c":970.5098886728,"v":291597.0773526041,"t":1719698400}
{"o":970.5098886728,"h":974.2427583767,"l":970.0151584808,"c":971.6815051411,"v":264150.4083323982,"t":1719702000}
{"o":971.6815051411,"h":977.5816601564,"l":969.883859078,"c":975.463987008,"v":275636.4937047728,"t":1719705600}
{"o":975.463987008,"h":975.7102626033,"l":968.2042747155,"c":970.7946489482,"v":283977.4625105291,"t":1719709200}
{"o":970.7946489482,"h":971.3554519616,"l":958.1952486377,"c":962.3722740403,"v":328013.2251454823,"t":1719712800}
{"o":962.3722740403,"h":964.9902942286,"l":957.4446648463,"c":958.196555538,"v":349953.173545317,"t":1719716400}
{"o":958.196555538,"h":958.3215613317,"l":952.1600438302,"c":953.4637082332,"v":310191.1651367667,"t":1719720000}
{"o":953.4637082332,"h":955.0281410359,"l":950.5985310582,"c":953.694868631,"v":303584.1407391425,"t":1719723600}
{"o":953.694868631,"h":963.8923452221,"l":952.3570371873,"c":963.8923452221,"v":337509.8959257356,"t":1719727200}
{"o":963.8923452221,"h":977.7188504955,"l":963.2539113029,"c":974.4432019556,"v":360741.5157296062,"t":1719730800}
{"o":974.4432019556,"h":980.4466455959,"l":971.9489040971,"c":978.2243095104,"v":297472.1432396491,"t":1719734400}
{"o":978.2243095104,"h":981.9193379711,"l":975.7646274184,"c":976.6917505357,"v":251038.9448004407,"t":1719738000}
{"o":976.6917505357,"h":978.3854442809,"l":972.3639423103,"c":975.363119663,"v":261773.7309401337,"t":1719741600}
{"o":975.363119663,"h":980.135959292,"l":974.5530795679,"c":978.1172251119,"v":260158.9135246228,"t":1719745200}
{"o":978.1172251119,"h":980.834374266,"l":974.1307991966,"c":977.3192593249,"v":296543.3127530197,"t":1719748800}
{"o":977.3192593249,"h":986.9783041378,"l":976.8231268261,"c":986.4949016093,"v":341978.0055594961,"t":1719752400}
{"o":986.4949016093,"h":987.1180023412,"l":981.772742857,"c":984.7776149363,"v":481594.4036294039,"t":1719756000}
{"o":984.7776149363,"h":997.6004816398,"l":984.4437945831,"c":995.9089459225,"v":432216.575410563,"t":1719759600}
{"o":995.9089459225,"h":997.0968005422,"l":987.4639685076,"c":992.2428977137,"v":353258.1991599718,"t":1719763200}
{"o":992.2428977137,"h":999.4301714082,"l":991.1405247159,"c":998.4182981904,"v":343613.0393215938,"t":1719766800}
{"o":998.4182981904,"h":1010.2726696507,"l":996.5378819165,"c":1006.3663231913,"v":363281.2037239273,"t":1719770400}
{"o":1006.3663231913,"h":1007.2272848012,"l":1001.7113926877,"c":1003.9514903249,"v":333778.8417277162,"t":1719774000}
{"o":1003.9514903249,"h":1010.9469426022,"l":1000.9421726741,"c":1000.9421726741,"v":363051.254459169,"t":1719777600}
{"o":1000.9421726741,"h":1003.4793733204,"l":997.4019564833,"c":1001.4078045889,"v":328981.6170087185,"t":1719781200}
{"o":1001.4078045889,"h":1022.6877537809,"l":1000.928857233,"c":1019.2322630819,"v":445805.1287466913,"t":1719784800}
{"o":1019.2322630819,"h":1020.5101976682,"l":1014.2117951432,"c":1015.9565168931,"v":323592.146289398,"t":1719788400}
{"o":1015.9565168931,"h":1026.341868429,"l":1011.8138905684,"c":1024.6651315436,"v":322473.1888511794,"t":1719792000}
{"o":1024.6651315436,"h":1033.7619144772,"l":1021.8823923676,"c":1027.049420498,"v":441734.7603936631,"t":1719795600}
{"o":1027.049420498,"h":1031.5404931842,"l":1019.2467682478,"c":1021.8952596735,"v":364058.0604139738,"t":1719799200}
{"o":1021.8952596735,"h":1026.008208323,"l":1021.4987759399,"c":1023.4653262043,"v":284344.0761316629,"t":1719802800}
{"o":1023.4653262043,"h":1027.1755403263,"l":1020.9317095251,"c":1022.629452336,"v":403284.7591512884,"t":1719806400}
{"o":1022.629452336,"h":1029.373159661,"l":1022.3051691044,"c":1026.6549061518,"v":389780.3940744281,"t":1719810000}
{"o":1026.6549061518,"h":1027.8849935974,"l":1020.2604398714,"c":1026.0179609419,"v":361732.5119909856,"t":1719813600}
{"o":1026.0179609419,"h":1031.0829266952,"l":1022.7548802188,"c":1028.0229076565,"v":378734.3665523854,"t":1719817200}
{"o":1028.0229076565,"h":1033.3387128991,"l":1018.1973946294,"c":1022.0021753316,"v":374497.2024825448,"t":1719820800}
{"o":1022.0021753316,"h":1026.1568232996,"l":1018.1385645817,"c":1024.6788267597,"v":303245.6178442338,"t":1719824400}
{"o":1024.6788267597,"h":1025.3642193062,"l":1016.8656157193,"c":1018.0811000726,"v":317228.5880138518,"t":1719828000}
{"o":1018.0811000726,"h":1018.9062097045,"l":1011.2310868348,"c":1012.9451850219,"v":312230.5730282624,"t":1719831600}
{"o":1012.9451850219,"h":1022.3956840766,"l":1012.5925386855,"c":1022.3881866261,"v":333302.8321357722,"t":1719835200}
{"o":1022.3881866261,"h":1029.920610688,"l":1014.3898131543,"c":1019.2834535078,"v":458200.3508804946,"t":1719838800}
{"o":1019.2834535078,"h":1026.0858201339,"l":1013.7108656764,"c":1024.6999789656,"v":461829.9541639053,"t":1719842400}
{"o":1024.6999789656,"h":1030.5012882913,"l":1021.8420219824,"c":1028.8379711662,"v":399888.6083862022,"t":1719846000}
{"o":1028.8379711662,"h":1034.5295062696,"l":1021.509838893,"c":1025.6771934372,"v":490604.6222840588,"t":1719849600}
{"o":1025.6771934372,"h":1030.206600883,"l":1019.5321837934,"c":1026.5924257349,"v":422519.593796148,"t":1719853200}
{"o":1026.5924257349,"h":1031.9650485276,"l":1020.9646980846,"c":1024.427414858,"v":457905.127726763,"t":1719856800}
{"o":1024.427414858,"h":1025.365219831,"l":1016.5861262074,"c":1021.8918019204,"v":391986.091222704,"t":1719860400}
{"o":1021.8918019204,"h":1026.871567412,"l":1020.6252641277,"c":1023.1826126523,"v":429861.3600527508,"t":1719864000}
{"o":1023.1826126523,"h":1028.1714227248,"l":1020.4972034805,"c":1023.3189153628,"v":354000.6609436262,"t":1719867600}
{"o":1023.3189153628,"h":1024.5107813527,"l":1012.0501444649,"c":1017.8785080117,"v":424422.091588226,"t":1719871200}
{"o":1017.8785080117,"h":1020.160821307,"l":1012.9476966641,"c":1016.9286761599,"v":296975.8875372731,"t":1719874800}
{"o":1016.9286761599,"h":1023.7129249121,"l":1013.3435491626,"c":1021.5138263563,"v":378997.772715831,"t":1719878400}
{"o":1021.5138263563,"h":1025.1705253649,"l":1019.0155478969,"c":1023.7671961192,"v":323567.0457834785,"t":1719882000}
{"o":1023.7671961192,"h":1033.5801521961,"l":1023.3468246077,"c":1033.1743069823,"v":329367.6977945304,"t":1719885600}
{"o":1033.1743069823,"h":1040.3299984641,"l":1029.2323319814,"c":1034.2419317238,"v":358272.2388746009,"t":1719889200}
{"o":1034.2419317238,"h":1039.1901235207,"l":1031.9616407445,"c":1032.4297285697,"v":359453.3625188788,"t":1719892800}
{"o":1032.4297285697,"h":1035.1824120474,"l":1031.2993341961,"c":1033.4023802206,"v":265534.0385654679,"t":1719896400}
{"o":1033.4023802206,"h":1034.179614212,"l":1022.9456695947,"c":1024.4708872013,"v":302219.1010639521,"t":1719900000}
{"o":1024.4708872013,"h":1024.6291751714,"l":1018.9460837737,"c":1022.0765968745,"v":285881.6187290272,"t":1719903600}
{"o":1022.0765968745,"h":1028.4424148052,"l":1018.1461769193,"c":1025.7379569544,"v":291801.8463946781,"t":1719907200}
{"o":1025.7379569544,"h":1029.2145533647,"l":1023.8265410633,"c":1028.1051498817,"v":280388.5950274121,"t":1719910800}
{"o":1028.1051498817,"h":1031.835232528,"l":1023.5223377711,"c":1031.5437373868,"v":325140.1508549242,"t":1719914400}
{"o":1031.5437373868,"h":1040.5718634093,"l":1029.1124291118,"c":1037.0134091757,"v":353506.9522232205,"t":1719918000}
{"o":1037.0134091757,"h":1050.2686351805,"l":1032.2977883397,"c":1043.7128430446,"v":380865.9749163647,"t":1719921600}
{"o":1043.7128430446,"h":1051.9933896129,"l":1029.8956107638,"c":1032.1052417879,"v":505356.3095953551,"t":1719925200}
{"o":1032.1052417879,"h":1034.5290554256,"l":1020.6381640213,"c":1027.5434047743,"v":521981.68838831,"t":1719928800}
{"o":1027.5434047743,"h":1032.9754796966,"l":1023.5733341102,"c":1028.8297754203,"v":363797.9700532726,"t":1719932400}
{"o":1028.8297754203,"h":1033.1800299475,"l":1023.6935994452,"c":1032.4299512012,"v":415275.0716169775,"t":1719936000}
{"o":1032.4299512012,"h":1039.4803762763,"l":1024.8096645916,"c":1039.0920791219,"v":377192.7208800667,"t":1719939600}
{"o":1039.0920791219,"h":1064.242255075,"l":1039.0858618019,"c":1060.2996094341,"v":581817.168605841,"t":1719943200}
{"o":1060.2996094341,"h":1064.4205926965,"l":1054.6226329785,"c":1058.5192005691,"v":417606.7925655396,"t":1719946800}
{"o":1058.5192005691,"h":1063.3562326768,"l":1055.6394960142,"c":1061.2229150862,"v":381720.7496608014,"t":1719950400}
{"o":1061.2229150862,"h":1067.186354461,"l":1059.7535335258,"c":1065.1782433969,"v":379008.3016905046,"t":1719954000}
{"o":1065.1782433969,"h":1072.689108942,"l":1065.1782433969,"c":1071.848137411,"v":426719.6956516217,"t":1719957600}
{"o":1071.848137411,"h":1074.6040423264,"l":1065.2166656687,"c":1067.1547459156,"v":333395.4830547936,"t":1719961200}
{"o":1067.1547459156,"h":1070.6764780861,"l":1062.9612401727,"c":1063.7664707726,"v":348149.0464593339,"t":1719964800}
{"o":1063.7664707726,"h":1066.9715462883,"l":1052.3004085265,"c":1055.0792726883,"v":392233.4102589199,"t":1719968400}
{"o":1055.0792726883,"h":1058.8721087314,"l":1050.6424227116,"c":1054.5811410998,"v":379555.4698628216,"t":1719972000}
{"o":1054.5811410998,"h":1054.5940196563,"l":1035.1713256205,"c":1043.3841063705,"v":470600.438864796,"t":1719975600}
{"o":1043.3841063705,"h":1043.5554388935,"l":1024.0788529847,"c":1027.0602760281,"v":433773.9189183369,"t":1719979200}
{"o":1027.0602760281,"h":1035.8189504481,"l":1026.0001279408,"c":1035.3629930629,"v":355010.1147950381,"t":1719982800}
{"o":1035.3629930629,"h":1037.4686032402,"l":1030.593198218,"c":1031.4712486445,"v":324010.4082217272,"t":1719986400}
{"o":1031.4712486445,"h":1032.4684050471,"l":1014.8543930696,"c":1015.1573006897,"v":394168.6743788839,"t":1719990000}
{"o":1015.1573006897,"h":1017.4509515754,"l":1004.2780487813,"c":1014.1799915518,"v":386765.8445577747,"t":1719993600}
{"o":1014.1799915518,"h":1020.3408708614,"l":1012.601803877,"c":1015.0708910612,"v":347306.0921983253,"t":1719997200}
{"o":1015.0708910612,"h":1015.0901319338,"l":985.6488337451,"c":999.0041748846,"v":745778.1137089829,"t":1720000800}
{"o":999.0041748846,"h":1000.4908559361,"l":989.4436024854,"c":998.1860151029,"v":531377.5968049475,"t":1720004400}
{"o":998.1860151029,"h":998.1860151029,"l":976.3847133661,"c":981.2015015,"v":574868.0654576035,"t":1720008000}
{"o":981.2015015,"h":999.4419500534,"l":977.6860499081,"c":998.7045538138,"v":605205.8278879094,"t":1720011600}
{"o":998.7045538138,"h":1000.1095288308,"l":981.8951046349,"c":982.4433352107,"v":523425.7642651403,"t":1720015200}
{"o":982.4433352107,"h":990.2376631943,"l":977.3609897976,"c":982.4639329086,"v":543540.3510117116,"t":1720018800}
{"o":982.4639329086,"h":992.3000668458,"l":978.2246991035,"c":988.1313971704,"v":531344.8877679564,"t":1720022400}
{"o":988.1313971704,"h":990.2641320054,"l":979.8941562132,"c":984.744678253,"v":423864.2898625972,"t":1720026000}
{"o":984.744678253,"h":988.3214833343,"l":979.5926820882,"c":983.0199051587,"v":507949.1727475985,"t":1720029600}
{"o":983.0199051587,"h":983.4157919185,"l":966.0760342069,"c":973.5606185456,"v":674259.463797737,"t":1720033200}
{"o":973.5606185456,"h":981.1221472566,"l":969.5580125622,"c":970.6643181604,"v":449854.5630484985,"t":1720036800}
{"o":970.6643181604,"h":985.2193135595,"l":965.5938270614,"c":982.7026505497,"v":473242.4496856453,"t":1720040400}
{"o":982.7026505497,"h":984.1295470532,"l":974.936803116,"c":980.3086185411,"v":384714.3465735487,"t":1720044000}
{"o":980.3086185411,"h":980.426835995,"l":973.2841696094,"c":976.3192606357,"v":366379.03216235,"t":1720047600}
{"o":976.3192606357,"h":990.0550438062,"l":976.1404994925,"c":980.5881814947,"v":398622.9926202913,"t":1720051200}
{"o":980.5881814947,"h":981.7569346182,"l":922.7564783133,"c":930.6295877321,"v":911354.5572387972,"t":1720054800}
{"o":930.6295877321,"h":949.132359116,"l":921.7494941715,"c":944.9864828953,"v":590325.7651318145,"t":1720058400}
{"o":944.9864828953,"h":952.0790325717,"l":940.2919246333,"c":950.9868079096,"v":385623.4620555942,"t":1720062000}
{"o":950.9868079096,"h":952.644793359,"l":944.7872795679,"c":947.592219636,"v":320182.5476418,"t":1720065600}
{"o":947.592219636,"h":948.7058868561,"l":942.6850941726,"c":943.4931477328,"v":323281.6738264275,"t":1720069200}
{"o":943.4931477328,"h":943.7437338316,"l":928.5560428995,"c":933.841362529,"v":494629.9495688727,"t":1720072800}
{"o":933.841362529,"h":938.1830459676,"l":929.1168948292,"c":931.8703576171,"v":501282.901825516,"t":1720076400}
{"o":931.8703576171,"h":940.8028023226,"l":921.1105006299,"c":938.8791838052,"v":573967.9634972234,"t":1720080000}
{"o":938.8791838052,"h":942.1219682957,"l":926.9639395563,"c":931.4988965446,"v":552642.8083223833,"t":1720083600}
{"o":931.4988965446,"h":932.4518310861,"l":917.7458282421,"c":931.4572760472,"v":612034.7894975728,"t":1720087200}
{"o":931.4572760472,"h":933.3768486425,"l":918.7264498673,"c":920.6860576931,"v":432090.9658292082,"t":1720090800}
{"o":920.6860576931,"h":932.4788089811,"l":917.163483244,"c":923.2310683502,"v":505174.9807639095,"t":1720094400}
{"o":923.2310683502,"h":926.2120822221,"l":899.9797789047,"c":923.8362936289,"v":807402.5763075373,"t":1720098000}
{"o":923.8362936289,"h":938.2558213067,"l":917.8169401047,"c":931.8000561237,"v":568491.6172112636,"t":1720101600}
{"o":931.8000561237,"h":942.7455939452,"l":926.9671162328,"c":938.9726480746,"v":512038.7461202969,"t":1720105200}
{"o":938.9726480746,"h":939.2922842659,"l":929.2061746266,"c":938.1938059669,"v":463616.5596921422,"t":1720108800}
{"o":938.1938059669,"h":940.5675187931,"l":934.4178380664,"c":938.204703482,"v":414266.1775774296,"t":1720112400}
{"o":938.204703482,"h":938.335291099,"l":927.5274963758,"c":929.9620060101,"v":522155.5287312164,"t":1720116000}
{"o":929.9620060101,"h":943.226170523,"l":929.2774617388,"c":929.6583905608,"v":531756.2959259801,"t":1720119600}
{"o":929.6583905608,"h":936.8862834125,"l":925.1927943045,"c":936.6486478428,"v":421420.0892092537,"t":1720123200}
{"o":936.6486478428,"h":941.1232354394,"l":931.9760937944,"c":936.2752129189,"v":415012.4048317102,"t":1720126800}
{"o":936.2752129189,"h":938.9032730198,"l":918.3406693774,"c":918.7656308315,"v":533189.272856831,"t":1720130400}
{"o":918.7656308315,"h":919.5432436599,"l":882.9849480897,"c":887.1342421711,"v":710010.1998925213,"t":1720134000}
{"o":887.1342421711,"h":895.3600802415,"l":861.1731766617,"c":891.8075386158,"v":957584.8472615435,"t":1720137600}
{"o":891.8075386158,"h":895.2735271931,"l":871.196961226,"c":892.7501517073,"v":562516.5742446482,"t":1720141200}
{"o":892.7501517073,"h":892.9751343953,"l":846.8115382347,"c":861.6628591721,"v":690802.9049176318,"t":1720144800}
{"o":861.6628591721,"h":863.5686890965,"l":841.9204625651,"c":858.1704905526,"v":1040722.5816321212,"t":1720148400}
{"o":858.1704905526,"h":879.8096503671,"l":841.5596078817,"c":870.5113947967,"v":796729.7122081466,"t":1720152000}
{"o":870.5113947967,"h":886.0108327349,"l":869.4962833035,"c":883.228777755,"v":482302.4567835736,"t":1720155600}
{"o":883.228777755,"h":883.3936697746,"l":864.0456088201,"c":868.0096851386,"v":444240.1274185434,"t":1720159200}
{"o":868.0096851386,"h":881.3870429183,"l":862.1612045668,"c":879.6438537443,"v":480863.3343849115,"t":1720162800}
{"o":879.6438537443,"h":881.8577208454,"l":850.5983775349,"c":852.3418554901,"v":435229.8058081821,"t":1720166400}
{"o":852.3418554901,"h":877.9662105801,"l":847.4228799693,"c":875.5719269521,"v":474554.3746619434,"t":1720170000}
{"o":875.5719269521,"h":899.6212013005,"l":872.6553051711,"c":892.073916396,"v":538655.0911165734,"t":1720173600}
{"o":892.073916396,"h":907.749097885,"l":890.9342184731,"c":902.6991661046,"v":516325.6572265381,"t":1720177200}
{"o":902.6991661046,"h":921.0986624222,"l":893.1529295086,"c":894.1900116865,"v":671616.0321222281,"t":1720180800}
{"o":894.1900116865,"h":926.3113174289,"l":891.3823189322,"c":924.6165474175,"v":644175.8970774054,"t":1720184400}
{"o":924.6165474175,"h":927.6322835475,"l":908.8391536204,"c":921.0694016125,"v":627980.5575979665,"t":1720188000}
{"o":921.0694016125,"h":936.6865441469,"l":917.0467288602,"c":936.187383248,"v":785021.1133133317,"t":1720191600}
{"o":936.187383248,"h":946.1920562722,"l":925.888980991,"c":934.2003186085,"v":796391.6506689243,"t":1720195200}
{"o":934.2003186085,"h":940.3092241096,"l":927.6622306366,"c":936.441262932,"v":578673.147191552,"t":1720198800}
{"o":936.441262932,"h":943.5924195582,"l":930.6229187521,"c":942.0159141293,"v":612166.731288582,"t":1720202400}
{"o":942.0159141293,"h":943.206124796,"l":933.2900029253,"c":936.9843585494,"v":465465.7425345539,"t":1720206000}
{"o":936.9843585494,"h":940.6657752566,"l":931.5724196712,"c":939.1319541242,"v":379920.6241171297,"t":1720209600}
{"o":939.1319541242,"h":942.4502199397,"l":933.4255073745,"c":935.248635724,"v":395985.8762017559,"t":1720213200}
{"o":935.248635724,"h":939.5088687294,"l":930.3082430737,"c":931.7846748519,"v":413716.2748283896,"t":1720216800}
{"o":931.7846748519,"h":936.8212062251,"l":931.3841449138,"c":932.5389642828,"v":415087.415124178,"t":1720220400}
{"o":932.5389642828,"h":957.3544914568,"l":926.7287548382,"c":937.2288945611,"v":579113.3444109557,"t":1720224000}
{"o":937.2288945611,"h":939.0948764803,"l":925.4597375695,"c":926.4894314435,"v":410339.2374010619,"t":1720227600}
{"o":926.4894314435,"h":930.1349292969,"l":918.7306313772,"c":927.2688002617,"v":395595.7704125076,"t":1720231200}
{"o":927.2688002617,"h":936.1563001681,"l":926.6077651363,"c":932.9116245845,"v":373894.4744577937,"t":1720234800}
{"o":932.9116245845,"h":936.2036243923,"l":926.988043044,"c":927.3683185099,"v":358668.4851288762,"t":1720238400}
{"o":927.3683185099,"h":936.4907622606,"l":927.1429747154,"c":933.2238438611,"v":324160.5591193175,"t":1720242000}
{"o":933.2238438611,"h":949.4247483863,"l":932.5923646701,"c":943.3573408374,"v":342899.0087891023,"t":1720245600}
{"o":943.3573408374,"h":955.076522256,"l":941.2728832906,"c":950.9752213079,"v":446444.1009294536,"t":1720249200}
{"o":950.9752213079,"h":958.3829151399,"l":947.2806333442,"c":951.7481110285,"v":358725.1117361209,"t":1720252800}
{"o":951.7481110285,"h":971.5810266006,"l":949.1062780609,"c":970.9063477962,"v":421278.0026690328,"t":1720256400}
{"o":970.9063477962,"h":975.8665934784,"l":967.529023877,"c":969.7521212599,"v":410798.6274721554,"t":1720260000}
{"o":969.7521212599,"h":970.4735692307,"l":961.4936090363,"c":962.9754048538,"v":350307.412450643,"t":1720263600}
{"o":962.9754048538,"h":965.967696345,"l":956.5223098694,"c":963.1200431377,"v":410534.8503348998,"t":1720267200}
{"o":963.1200431377,"h":974.1137029438,"l":959.3483031058,"c":967.2617146516,"v":485127.3238838759,"t":1720270800}
{"o":967.2617146516,"h":973.125717868,"l":959.6228090427,"c":970.3644889335,"v":519563.1567622553,"t":1720274400}
{"o":970.3644889335,"h":986.5530355185,"l":966.9447584831,"c":984.708591402,"v":594053.563571525,"t":1720278000}
{"o":984.708591402,"h":996.4088611881,"l":977.5663177949,"c":988.7318240982,"v":579379.4004278713,"t":1720281600}
{"o":988.7318240982,"h":992.8269617477,"l":984.4746905331,"c":988.4874738895,"v":509760.6427510891,"t":1720285200}
{"o":988.4874738895,"h":990.1393731493,"l":983.9879223464,"c":988.5513698852,"v":442912.5621875931,"t":1720288800}
{"o":988.5513698852,"h":993.1323766599,"l":985.9729883187,"c":991.1344736078,"v":369072.9621721618,"t":1720292400}
{"o":991.1344736078,"h":997.6925074151,"l":986.7648184359,"c":989.0765472661,"v":406285.5631922735,"t":1720296000}
{"o":989.0765472661,"h":1001.3581643369,"l":988.6286502377,"c":992.5880389925,"v":457760.1256534689,"t":1720299600}
{"o":992.5880389925,"h":999.6738773523,"l":992.2947029722,"c":998.6615086657,"v":449575.7026876512,"t":1720303200}
{"o":998.6615086657,"h":999.8813376567,"l":990.7494460828,"c":992.6386501923,"v":359728.6974145039,"t":1720306800}
{"o":992.6386501923,"h":994.7330472758,"l":979.224555869,"c":980.110864171,"v":382506.2548818088,"t":1720310400}
{"o":980.110864171,"h":986.2315670398,"l":972.9440153297,"c":979.981190326,"v":461224.8543372881,"t":1720314000}
{"o":979.981190326,"h":992.653564683,"l":979.7017161034,"c":989.364978682,"v":347504.0991042362,"t":1720317600}
{"o":989.364978682,"h":989.919602801,"l":977.6192054734,"c":986.3350004334,"v":298590.8270201233,"t":1720321200}
{"o":986.3350004334,"h":986.3764502683,"l":966.5192111478,"c":967.6245214083,"v":326284.9603330623,"t":1720324800}
{"o":967.6245214083,"h":974.4413386012,"l":961.4839094304,"c":972.281024611,"v":341075.614035044,"t":1720328400}
{"o":972.281024611,"h":978.7080206743,"l":969.2264630377,"c":970.1214643168,"v":356715.5333780599,"t":1720332000}
{"o":970.1214643168,"h":975.2460027926,"l":957.4605445894,"c":965.5659961586,"v":345617.2256957644,"t":1720335600}
{"o":965.5659961586,"h":969.6906829596,"l":962.9391509295,"c":968.0612830333,"v":312079.3675601568,"t":1720339200}
{"o":968.0612830333,"h":974.3982258799,"l":965.8316156584,"c":971.2291540827,"v":331883.3881618219,"t":1720342800}
{"o":971.2291540827,"h":976.2859441467,"l":966.2466870096,"c":969.2462923179,"v":360811.9124219614,"t":1720346400}
{"o":969.2462923179,"h":972.5651847516,"l":966.0178604404,"c":971.0765824197,"v":418191.6244116918,"t":1720350000}
{"o":971.0765824197,"h":977.0296094582,"l":962.6898831999,"c":969.4167966422,"v":388291.9671680512,"t":1720353600}
{"o":969.4167966422,"h":969.6807242855,"l":947.0695134329,"c":949.324537473,"v":515776.5437616388,"t":1720357200}
{"o":949.324537473,"h":952.882450124,"l":940.7484106337,"c":950.6613437338,"v":534130.6551056954,"t":1720360800}
{"o":950.6613437338,"h":958.1562741419,"l":943.8623678253,"c":951.2283240388,"v":475926.1817509703,"t":1720364400}
{"o":951.2283240388,"h":962.367128617,"l":949.3359149605,"c":959.5432133384,"v":435523.5580831851,"t":1720368000}
{"o":959.5432133384,"h":963.7804613453,"l":952.1364176363,"c":962.3970190259,"v":420614.3771912426,"t":1720371600}
{"o":962.3970190259,"h":968.5995861177,"l":956.6589744026,"c":957.1882276829,"v":385852.7642268648,"t":1720375200}
{"o":957.1882276829,"h":960.3649242677,"l":951.5724168607,"c":953.1690935758,"v":387539.7323783992,"t":1720378800}
{"o":953.1690935758,"h":956.6766597956,"l":947.0506514364,"c":949.4517317549,"v":419226.2272878431,"t":1720382400}
{"o":949.4517317549,"h":950.0968038527,"l":923.4107464417,"c":931.6881086649,"v":585211.0202853159,"t":1720386000}
{"o":931.6881086649,"h":937.5948506797,"l":919.2311852697,"c":923.0200613491,"v":446431.4396798261,"t":1720389600}
{"o":923.0200613491,"h":927.643416015,"l":905.519974715,"c":913.2985300998,"v":676291.2808796497,"t":1720393200}
{"o":913.2985300998,"h":922.8590690657,"l":893.4761816564,"c":895.9272527344,"v":647867.0323615358,"t":1720396800}
{"o":895.9272527344,"h":900.9767957737,"l":868.3669901892,"c":899.8180344339,"v":817420.7844663307,"t":1720400400}
{"o":899.8180344339,"h":917.5539182364,"l":892.1591514633,"c":908.9061896712,"v":621088.0729438713,"t":1720404000}
{"o":908.9061896712,"h":916.5464319238,"l":903.0276840964,"c":907.3853614293,"v":394218.3430524495,"t":1720407600}
{"o":907.3853614293,"h":926.3516445738,"l":901.6451541715,"c":923.4853464871,"v":423557.4511331461,"t":1720411200}
{"o":923.4853464871,"h":929.6575351118,"l":915.4887520949,"c":921.9070995976,"v":401463.6853669541,"t":1720414800}
{"o":921.9070995976,"h":928.1856178235,"l":916.4201501324,"c":920.2103174601,"v":398131.1415566601,"t":1720418400}
{"o":920.2103174601,"h":922.5348767961,"l":913.2766066978,"c":920.5609234843,"v":402007.8592896141,"t":1720422000}
{"o":920.5609234843,"h":975.5947784245,"l":918.5302986752,"c":974.9990999347,"v":824873.7987334527,"t":1720425600}
{"o":974.9990999347,"h":983.3461797661,"l":964.3665496577,"c":968.933350404,"v":706988.9583203971,"t":1720429200}
{"o":968.933350404,"h":977.9167428692,"l":956.7432785878,"c":960.5645698392,"v":502339.3796130496,"t":1720432800}
{"o":960.5645698392,"h":983.7727989789,"l":959.9842897442,"c":975.4440905801,"v":498641.2902834364,"t":1720436400}
{"o":975.4440905801,"h":985.0587036842,"l":967.0192005764,"c":974.9203170731,"v":480572.5239941087,"t":1720440000}
{"o":974.9203170731,"h":981.3224645834,"l":969.1859803333,"c":976.1508246946,"v":622486.2741010414,"t":1720443600}
{"o":976.1508246946,"h":982.0669492601,"l":927.8637611102,"c":959.6464027412,"v":991997.8577784733,"t":1720447200}
{"o":959.6464027412,"h":972.8959904053,"l":948.3933874593,"c":953.003354497,"v":738949.3877322805,"t":1720450800}
{"o":953.003354497,"h":961.6918973348,"l":935.2663843642,"c":947.6074110624,"v":747343.5709710331,"t":1720454400}
{"o":947.6074110624,"h":956.1688773632,"l":942.0706085439,"c":950.6195309152,"v":709521.8340492779,"t":1720458000}
{"o":950.6195309152,"h":958.6604025393,"l":946.4167780499,"c":956.5505430608,"v":533880.9908435933,"t":1720461600}
{"o":956.5505430608,"h":961.2561517095,"l":952.0328208591,"c":959.9231720844,"v":436221.4556645715,"t":1720465200}
{"o":959.9231720844,"h":974.1502323118,"l":953.383746259,"c":962.0723967456,"v":532153.4309421378,"t":1720468800}
{"o":962.0723967456,"h":979.0682960211,"l":960.6205598572,"c":972.1681494846,"v":596850.5561715915,"t":1720472400}
{"o":972.1681494846,"h":978.941579472,"l":968.9180768968,"c":973.6558013158,"v":449747.0395298139,"t":1720476000}
{"o":973.6558013158,"h":975.1302430911,"l":960.9451843996,"c":970.8219436275,"v":547241.5604348236,"t":1720479600}
{"o":970.8219436275,"h":970.8219436275,"l":954.6376048899,"c":958.9909288845,"v":785473.7281446257,"t":1720483200}
{"o":958.9909288845,"h":979.5460510152,"l":950.5518326248,"c":952.2640203426,"v":612206.0245988207,"t":1720486800}
{"o":952.2640203426,"h":971.1109026651,"l":947.1315396126,"c":970.1607119395,"v":445698.1555007183,"t":1720490400}
{"o":970.1607119395,"h":976.4643263563,"l":961.4390685952,"c":974.6114364416,"v":497467.4654108101,"t":1720494000}
{"o":974.6114364416,"h":983.1421061912,"l":972.2489454356,"c":977.1341330025,"v":460415.3720568548,"t":1720497600}
{"o":977.1341330025,"h":982.75568805,"l":974.9529669041,"c":982.2393526344,"v":454709.0468169341,"t":1720501200}
{"o":982.2393526344,"h":995.0435974224,"l":977.6419386174,"c":990.4197225045,"v":492704.8244554839,"t":1720504800}
{"o":990.4197225045,"h":994.8263061933,"l":984.3534782481,"c":986.1175711955,"v":425737.6000128931,"t":1720508400}
{"o":986.1175711955,"h":1000.5724885175,"l":981.7686304281,"c":989.148047106,"v":444273.6198395443,"t":1720512000}
{"o":989.148047106,"h":994.0975868905,"l":983.3333355876,"c":983.967545898,"v":367393.1998626846,"t":1720515600}
{"o":983.967545898,"h":986.5125823243,"l":977.3520881437,"c":981.4689705008,"v":370325.7441854259,"t":1720519200}
{"o":981.4689705008,"h":986.2232103374,"l":973.672131288,"c":985.1778390731,"v":404425.3610221427,"t":1720522800}
{"o":985.1778390731,"h":987.6188126504,"l":977.516225481,"c":978.6613935448,"v":334338.2342936791,"t":1720526400}
{"o":978.6613935448,"h":982.1263293735,"l":969.5226839133,"c":976.056189149,"v":557995.481824737,"t":1720530000}
{"o":976.056189149,"h":991.9379455386,"l":965.4965601492,"c":965.7759566009,"v":679936.7378977146,"t":1720533600}
{"o":965.7759566009,"h":976.1205460928,"l":962.4139402479,"c":975.4046799248,"v":533254.1306221337,"t":1720537200}
{"o":975.4046799248,"h":989.9028843493,"l":972.3789785657,"c":989.9028843493,"v":530757.983969096,"t":1720540800}
{"o":989.9028843493,"h":992.7574813851,"l":978.4037997715,"c":981.5767464213,"v":481164.1867945208,"t":1720544400}
{"o":981.5767464213,"h":994.5073495988,"l":978.6571851865,"c":989.7543751146,"v":567974.3287946231,"t":1720548000}
{"o":989.7543751146,"h":990.3019903083,"l":983.1696469727,"c":986.1700987197,"v":542218.5674688392,"t":1720551600}
{"o":986.1700987197,"h":996.1665040721,"l":985.1910412427,"c":989.8837785587,"v":476530.965465136,"t":1720555200}
{"o":989.8837785587,"h":994.9216224047,"l":984.5949397451,"c":985.6515195852,"v":381465.2329936979,"t":1720558800}
{"o":985.6515195852,"h":988.7511157221,"l":978.0083917299,"c":980.8969668586,"v":470411.85995593,"t":1720562400}
{"o":980.8969668586,"h":985.4589236336,"l":978.5349991098,"c":981.2617129438,"v":472602.0507699773,"t":1720566000}
{"o":981.2617129438,"h":981.6792262557,"l":964.6619078355,"c":965.5178286172,"v":462356.8191102295,"t":1720569600}
{"o":965.5178286172,"h":976.5104294829,"l":961.8323884642,"c":973.0848249625,"v":419685.6430075396,"t":1720573200}
{"o":973.0848249625,"h":979.5446458958,"l":967.874098037,"c":978.5021823547,"v":373723.4798625031,"t":1720576800}
{"o":978.5021823547,"h":984.3526714862,"l":974.8190763326,"c":983.6222357201,"v":341962.2014566052,"t":1720580400}
{"o":983.6222357201,"h":1010.7801731544,"l":983.5966153319,"c":1008.0617885752,"v":544832.5979582431,"t":1720584000}
{"o":1008.0617885752,"h":1014.1443778508,"l":998.0392541271,"c":999.9037905981,"v":442582.0085950073,"t":1720587600}
{"o":999.9037905981,"h":1006.5336953076,"l":995.9881204179,"c":1005.8538539581,"v":372923.6984087117,"t":1720591200}
{"o":1005.8538539581,"h":1006.5864787051,"l":993.9759766526,"c":1000.4753086374,"v":355798.8118433886,"t":1720594800}
{"o":1000.4753086374,"h":1002.9442560843,"l":994.7365698592,"c":999.2405231734,"v":365962.2799747619,"t":1720598400}
{"o":999.2405231734,"h":999.3051077164,"l":988.1077997499,"c":992.7661746532,"v":381445.2210711609,"t":1720602000}
{"o":992.7661746532,"h":999.1432925386,"l":990.3064293713,"c":998.8373785698,"v":375954.5003533348,"t":1720605600}
{"o":998.8373785698,"h":999.3030996332,"l":987.6812263703,"c":991.0359589137,"v":392707.6922739238,"t":1720609200}
{"o":991.0359589137,"h":993.9071179124,"l":976.14585497,"c":985.5206438817,"v":567411.42219001,"t":1720612800}
{"o":985.5206438817,"h":991.9906237085,"l":979.3441455045,"c":984.4425467701,"v":612797.066012159,"t":1720616400}
{"o":984.4425467701,"h":988.7417586202,"l":972.5290320166,"c":977.0961527724,"v":509692.2127064443,"t":1720620000}
{"o":977.0961527724,"h":983.7027109598,"l":971.4896278661,"c":979.513701105,"v":990190.0194930144,"t":1720623600}
{"o":979.513701105,"h":989.6647115989,"l":977.7077353428,"c":979.909355272,"v":440997.2011981402,"t":1720627200}
{"o":979.909355272,"h":980.3216311757,"l":973.8519818142,"c":978.9977944229,"v":435190.6511650305,"t":1720630800}
{"o":978.9977944229,"h":982.4967880292,"l":975.5146774929,"c":977.6849573513,"v":473433.9773272444,"t":1720634400}
{"o":977.6849573513,"h":981.3868136323,"l":974.0005731052,"c":979.0572879921,"v":485196.3964347927,"t":1720638000}
{"o":979.0572879921,"h":982.3607712351,"l":975.2349057527,"c":977.6254661192,"v":397301.6905068492,"t":1720641600}
{"o":977.6254661192,"h":980.517685729,"l":973.2431849201,"c":979.9911268553,"v":362693.7914521456,"t":1720645200}
{"o":979.9911268553,"h":985.4319558682,"l":979.3630308629,"c":982.5817965313,"v":332447.2934655145,"t":1720648800}
{"o":982.5817965313,"h":988.6137461151,"l":980.3916889961,"c":985.619310181,"v":352858.4293778132,"t":1720652400}
{"o":985.619310181,"h":985.619310181,"l":974.1854639679,"c":983.3271706565,"v":391169.531095761,"t":1720656000}
{"o":983.3271706565,"h":992.9072351659,"l":976.4879147548,"c":990.975781652,"v":422195.178548176,"t":1720659600}
{"o":990.975781652,"h":993.8522870381,"l":983.4931938639,"c":983.4931938639,"v":407606.4791829268,"t":1720663200}
{"o":983.4931938639,"h":984.9700035497,"l":965.93465047,"c":973.4323660112,"v":393164.1191655749,"t":1720666800}
{"o":973.4323660112,"h":978.0950386046,"l":971.7894005966,"c":975.5615439178,"v":318101.339574535,"t":1720670400}
{"o":975.5615439178,"h":980.8388240979,"l":973.1019374464,"c":979.6281599077,"v":325019.9180183523,"t":1720674000}
{"o":979.6281599077,"h":983.8811288586,"l":977.4297563631,"c":981.5645817227,"v":325150.3566616194,"t":1720677600}
{"o":981.5645817227,"h":989.1600521068,"l":979.2712761515,"c":985.9459455791,"v":351514.791539403,"t":1720681200}
{"o":985.9459455791,"h":992.0664368005,"l":985.9459455791,"c":988.6356545651,"v":387202.8200313373,"t":1720684800}
{"o":988.6356545651,"h":992.0461263459,"l":987.6906516086,"c":990.1636233289,"v":344030.1387993866,"t":1720688400}
{"o":990.1636233289,"h":993.1347760932,"l":986.3577854395,"c":992.5311493251,"v":409439.959266478,"t":1720692000}
{"o":992.5311493251,"h":999.2737132276,"l":992.2864608381,"c":996.8985902163,"v":350337.1897598565,"t":1720695600}
{"o":996.8985902163,"h":1012.4200641261,"l":992.9639351301,"c":997.5670340138,"v":635060.9534071966,"t":1720699200}
{"o":997.5670340138,"h":998.2653165516,"l":984.65075512,"c":988.045292429,"v":619479.49509898,"t":1720702800}
{"o":988.045292429,"h":989.8970868369,"l":971.7941442261,"c":977.2575515507,"v":597295.5506251164,"t":1720706400}
{"o":977.2575515507,"h":980.0070698498,"l":953.3571156878,"c":960.6607615895,"v":553304.5346460353,"t":1720710000}
{"o":960.6607615895,"h":964.8524162723,"l":953.2727736736,"c":959.8883354088,"v":529238.5089145227,"t":1720713600}
{"o":959.8883354088,"h":964.6183077968,"l":952.5905088966,"c":959.0736356798,"v":536011.4700606554,"t":1720717200}
{"o":959.0736356798,"h":963.7898288093,"l":956.935868465,"c":962.3572219835,"v":396003.4037139569,"t":1720720800}
{"o":962.3572219835,"h":963.3232321837,"l":945.9792949995,"c":947.8964787216,"v":477045.2312580227,"t":1720724400}
{"o":947.8964787216,"h":955.4026840224,"l":941.5175120504,"c":950.7525128583,"v":536673.9437157301,"t":1720728000}
{"o":950.7525128583,"h":954.2912056746,"l":943.0388825667,"c":948.4703924401,"v":434790.9870106383,"t":1720731600}
{"o":948.4703924401,"h":951.7877740081,"l":943.4659522106,"c":949.2388912021,"v":395488.7135507265,"t":1720735200}
{"o":949.2388912021,"h":950.8016387247,"l":941.5124362964,"c":941.965702258,"v":394716.3377949732,"t":1720738800}
{"o":941.965702258,"h":951.611545598,"l":940.0972430686,"c":942.7149653578,"v":417248.1711638613,"t":1720742400}
{"o":942.7149653578,"h":946.7827630456,"l":927.6970419227,"c":945.8485324653,"v":522926.1087710114,"t":1720746000}
{"o":945.8485324653,"h":958.9834864526,"l":942.5004613857,"c":958.0764990153,"v":351480.8502693304,"t":1720749600}
{"o":958.0764990153,"h":958.0764990153,"l":944.6337782872,"c":947.5328517267,"v":403705.7232341668,"t":1720753200}
{"o":947.5328517267,"h":949.8219570994,"l":940.1206591205,"c":944.6868209946,"v":374401.0234814097,"t":1720756800}
{"o":944.6868209946,"h":945.3891270364,"l":937.5536158467,"c":941.0803636342,"v":321856.5040246532,"t":1720760400}
{"o":941.0803636342,"h":952.3851538274,"l":939.9286938565,"c":945.9560953891,"v":316270.2583974063,"t":1720764000}
{"o":945.9560953891,"h":948.9583863873,"l":934.024020532,"c":940.2157051594,"v":315978.1845642803,"t":1720767600}
{"o":940.2157051594,"h":942.9470821419,"l":936.8759902076,"c":942.6035170538,"v":327596.2905157259,"t":1720771200}
{"o":942.6035170538,"h":943.3925111997,"l":932.0861519392,"c":934.6610660406,"v":322207.3411233291,"t":1720774800}
{"o":934.6610660406,"h":941.1202463449,"l":930.1821773764,"c":940.7431558985,"v":331511.694057518,"t":1720778400}
{"o":940.7431558985,"h":942.949268507,"l":938.2249295078,"c":941.5631683276,"v":292965.0005815951,"t":1720782000}
{"o":941.5631683276,"h":953.8448768823,"l":940.3365881296,"c":949.4298172032,"v":442141.3095462506,"t":1720785600}
{"o":949.4298172032,"h":966.7137749729,"l":948.4026220378,"c":963.0976488355,"v":481197.4168581703,"t":1720789200}
{"o":963.0976488355,"h":965.9658052421,"l":955.8824936057,"c":957.083198196,"v":470151.2840310354,"t":1720792800}
{"o":957.083198196,"h":967.5489212507,"l":956.6155635765,"c":963.5069900055,"v":465314.62933915,"t":1720796400}
{"o":963.5069900055,"h":967.8724409185,"l":956.603268328,"c":960.8994145465,"v":373717.2056858873,"t":1720800000}
{"o":960.8994145465,"h":965.9873527959,"l":957.3444042955,"c":964.5656402806,"v":405635.6352824556,"t":1720803600}
{"o":964.5656402806,"h":975.8366259053,"l":962.0227763935,"c":971.3001900235,"v":557041.3578026282,"t":1720807200}
{"o":971.3001900235,"h":972.8519650961,"l":960.8911253151,"c":961.6426829873,"v":501125.1766192276,"t":1720810800}
{"o":961.6426829873,"h":962.4663314901,"l":948.8007784398,"c":958.4392722938,"v":417951.0372513678,"t":1720814400}
{"o":958.4392722938,"h":960.0873072447,"l":954.7358966116,"c":959.5068115331,"v":367082.1758355548,"t":1720818000}
{"o":959.5068115331,"h":963.5478415251,"l":957.8769691053,"c":963.5478415251,"v":289633.8642782128,"t":1720821600}
{"o":963.5478415251,"h":968.5799647329,"l":961.5545998412,"c":967.9250598965,"v":298949.1145233408,"t":1720825200}
{"o":967.9250598965,"h":968.4453744092,"l":962.4664329295,"c":965.2763017359,"v":332414.4468712399,"t":1720828800}
{"o":965.2763017359,"h":971.1011535094,"l":963.9821182584,"c":965.4201497879,"v":300329.2566137347,"t":1720832400}
{"o":965.4201497879,"h":966.1318098765,"l":960.1706782469,"c":965.3837869559,"v":242527.0318058105,"t":1720836000}
{"o":965.3837869559,"h":967.225014981,"l":963.2046638091,"c":963.5892563545,"v":265637.8598647113,"t":1720839600}
{"o":963.5892563545,"h":964.4086101223,"l":958.5466331062,"c":959.3530318055,"v":283818.9223297379,"t":1720843200}
{"o":959.3530318055,"h":966.4764298588,"l":957.8334712787,"c":966.4764298588,"v":294706.668061144,"t":1720846800}
{"o":966.4764298588,"h":968.5164689766,"l":963.1975540203,"c":964.6402731264,"v":295041.9977639352,"t":1720850400}
{"o":964.6402731264,"h":967.8473695088,"l":962.5400985456,"c":967.3427260858,"v":273923.7153595199,"t":1720854000}
{"o":967.3427260858,"h":969.2538538445,"l":961.5522638284,"c":962.1012890178,"v":286257.8373889375,"t":1720857600}
{"o":962.1012890178,"h":976.3731639487,"l":961.1186533168,"c":976.0359561429,"v":380345.4376556767,"t":1720861200}
{"o":976.0359561429,"h":978.1106450398,"l":966.5871146034,"c":970.4750900654,"v":385374.2685988417,"t":1720864800}
{"o":970.4750900654,"h":973.1204650278,"l":967.4983650812,"c":972.6425987947,"v":269786.4598555486,"t":1720868400}
{"o":972.6425987947,"h":975.6627436255,"l":969.8238893019,"c":973.4263603733,"v":299162.3885087532,"t":1720872000}
{"o":973.4263603733,"h":975.1179169821,"l":969.5342559527,"c":972.7035965166,"v":464531.6303176424,"t":1720875600}
{"o":972.7035965166,"h":972.7593955832,"l":966.6694632632,"c":971.5586897829,"v":325851.882195506,"t":1720879200}
{"o":971.5586897829,"h":975.438762721,"l":968.5777174197,"c":974.6674306566,"v":323846.5193242672,"t":1720882800}
{"o":974.6674306566,"h":977.6288732838,"l":967.0006024231,"c":969.377271979,"v":432032.8840018091,"t":1720886400}
{"o":969.377271979,"h":970.9252526048,"l":967.1812026492,"c":969.610919453,"v":446292.7465814211,"t":1720890000}
{"o":969.610919453,"h":971.2246248249,"l":966.3569489624,"c":967.624852511,"v":308103.0410603503,"t":1720893600}
{"o":967.624852511,"h":971.6932574198,"l":967.4091661827,"c":970.674025302,"v":362875.2773827398,"t":1720897200}
{"o":970.674025302,"h":973.2372781448,"l":969.6766107881,"c":970.4612554449,"v":404515.7710825208,"t":1720900800}
{"o":970.4612554449,"h":973.4954721134,"l":967.8361602855,"c":973.4896971977,"v":362562.204919482,"t":1720904400}
{"o":973.4896971977,"h":987.227029693,"l":965.7968849855,"c":986.7107281293,"v":572550.981166507,"t":1720908000}
{"o":986.7107281293,"h":997.6052866497,"l":982.3994581191,"c":985.2928081267,"v":715800.3092422398,"t":1720911600}
{"o":985.2928081267,"h":1007.8080155583,"l":984.9135997552,"c":1006.2151512709,"v":522328.0621005843,"t":1720915200}
{"o":1006.2151512709,"h":1008.0441375634,"l":997.4438955338,"c":1006.2802982199,"v":527905.2273014511,"t":1720918800}
{"o":1006.2802982199,"h":1008.1920584808,"l":993.9806140533,"c":997.4729096278,"v":430858.160191827,"t":1720922400}
{"o":997.4729096278,"h":1003.8820132248,"l":997.070063081,"c":999.5509768406,"v":339775.6728077119,"t":1720926000}
{"o":999.5509768406,"h":1013.9996418878,"l":998.8199128196,"c":1006.6935549421,"v":411323.2664318603,"t":1720929600}
{"o":1006.6935549421,"h":1013.4623148414,"l":1001.2671000658,"c":1010.7373715473,"v":495864.0831183546,"t":1720933200}
{"o":1010.7373715473,"h":1013.2767270531,"l":1002.4514097655,"c":1003.2890896944,"v":370328.4841020869,"t":1720936800}
{"o":1003.2890896944,"h":1008.1192993243,"l":1001.9720687757,"c":1005.1660591088,"v":329082.6713437625,"t":1720940400}
{"o":1005.1660591088,"h":1010.9098009673,"l":1005.1660591088,"c":1009.480413757,"v":360828.8563256355,"t":1720944000}
{"o":1009.480413757,"h":1020.1446194148,"l":1007.1111223061,"c":1017.7222249927,"v":461242.1344625698,"t":1720947600}
{"o":1017.7222249927,"h":1019.0114764031,"l":1006.8968595651,"c":1007.4781563873,"v":384872.8424852718,"t":1720951200}
{"o":1007.4781563873,"h":1011.2865775381,"l":1005.0983529102,"c":1005.9839341273,"v":428458.6770938764,"t":1720954800}
{"o":1005.9839341273,"h":1006.8713419785,"l":997.7800939765,"c":999.4497765361,"v":379244.3762534572,"t":1720958400}
{"o":999.4497765361,"h":1005.3628057433,"l":999.1554383691,"c":1002.7655358737,"v":459894.0211440224,"t":1720962000}
{"o":1002.7655358737,"h":1007.5350325674,"l":996.0773289274,"c":1006.5192536449,"v":465815.6961830557,"t":1720965600}
{"o":1006.5192536449,"h":1014.1065529763,"l":1004.2255502408,"c":1012.8793357975,"v":549241.5869580362,"t":1720969200}
{"o":1012.8793357975,"h":1013.286997594,"l":1007.3236850328,"c":1010.0225959006,"v":438280.4650724581,"t":1720972800}
{"o":1010.0225959006,"h":1011.0047196077,"l":1004.6094731518,"c":1007.5451620557,"v":432556.0489303783,"t":1720976400}
{"o":1007.5451620557,"h":1008.3131989363,"l":1005.300783192,"c":1007.3187168383,"v":418842.5055538478,"t":1720980000}
{"o":1007.3187168383,"h":1008.8213922307,"l":1004.2692472737,"c":1008.5216924581,"v":324775.1506985594,"t":1720983600}
{"o":1008.5216924581,"h":1015.9448008031,"l":1007.3652072694,"c":1011.0623301031,"v":336363.6731644846,"t":1720987200}
{"o":1011.0623301031,"h":1029.3078428985,"l":1010.0166118197,"c":1028.6083173529,"v":441389.8778969836,"t":1720990800}
{"o":1028.6083173529,"h":1029.7196913277,"l":1018.0455329497,"c":1022.1884266546,"v":462640.5336586063,"t":1720994400}
{"o":1022.1884266546,"h":1031.5595644105,"l":1020.9881180586,"c":1025.264404179,"v":392919.3988252489,"t":1720998000}
{"o":1025.264404179,"h":1047.1005907246,"l":1020.8152000439,"c":1043.7543102406,"v":465310.1628106236,"t":1721001600}
{"o":1043.7543102406,"h":1051.4882438633,"l":1040.1511963483,"c":1047.3318856035,"v":434481.4851178108,"t":1721005200}
{"o":1047.3318856035,"h":1055.97262117,"l":1045.0361989896,"c":1054.7914872875,"v":408511.5220850468,"t":1721008800}
{"o":1054.7914872875,"h":1055.8493457004,"l":1047.2093080306,"c":1051.6699737946,"v":370775.0310991541,"t":1721012400}
{"o":1051.6699737946,"h":1055.7523632377,"l":1046.2933087567,"c":1055.0067513562,"v":376714.109688707,"t":1721016000}
{"o":1055.0067513562,"h":1056.9038235461,"l":1051.7947789662,"c":1055.2942562021,"v":376021.7480286981,"t":1721019600}
{"o":1055.2942562021,"h":1067.9099484406,"l":1053.4707532972,"c":1063.0364106086,"v":411817.8562263376,"t":1721023200}
{"o":1063.0364106086,"h":1070.1201665031,"l":1062.5135105994,"c":1064.2421248563,"v":453053.6004221408,"t":1721026800}
{"o":1064.2421248563,"h":1069.8808201856,"l":1059.3788354133,"c":1060.9362270761,"v":444879.5811994719,"t":1721030400}
{"o":1060.9362270761,"h":1061.7911810712,"l":1055.2555270171,"c":1057.0520264974,"v":428029.5914127058,"t":1721034000}
{"o":1057.0520264974,"h":1059.39424373,"l":1050.4608523754,"c":1051.0518953687,"v":367758.8712913395,"t":1721037600}
{"o":1051.0518953687,"h":1055.7459860886,"l":1048.64397451,"c":1052.8730165686,"v":362046.676669135,"t":1721041200}
{"o":1074.5444396421,"h":1088.8529494936,"l":1071.4871505779,"c":1074.5444396421,"v":312494.312934056,"t":1713844800}
{"o":1074.5444396421,"h":1084.8833225869,"l":1072.8300941605,"c":1080.8075580896,"v":303817.8751868127,"t":1713848400}
{"o":1080.8075580896,"h":1083.9844441273,"l":1068.4560746579,"c":1072.0158562818,"v":296381.3269971265,"t":1713852000}
{"o":1072.0158562818,"h":1074.8597520767,"l":1062.046351738,"c":1066.6142551414,"v":303877.0058149913,"t":1713855600}
{"o":1066.6142551414,"h":1073.9320652848,"l":1062.6388590088,"c":1071.2980262595,"v":322383.9291908531,"t":1713859200}
{"o":1071.2980262595,"h":1073.6776337487,"l":1064.8700942902,"c":1067.8747935216,"v":280708.8859274877,"t":1713862800}
{"o":1067.8747935216,"h":1079.8643122543,"l":1064.899492964,"c":1076.5152664581,"v":258907.2087385372,"t":1713866400}
{"o":1076.5152664581,"h":1078.0508925226,"l":1065.1219850387,"c":1069.9896449335,"v":323953.2565861609,"t":1713870000}
{"o":1069.9896449335,"h":1075.6372757393,"l":1066.4929088011,"c":1073.9189258829,"v":396729.3899757725,"t":1713873600}
{"o":1073.9189258829,"h":1086.0835646415,"l":1067.5236443326,"c":1084.186703703,"v":476516.7865815518,"t":1713877200}
{"o":1084.186703703,"h":1100.2592129574,"l":1079.9401396299,"c":1099.2275191727,"v":585741.3756162369,"t":1713880800}
{"o":1099.2275191727,"h":1109.0218313126,"l":1092.487028478,"c":1095.7367739734,"v":617954.0017064428,"t":1713884400}
{"o":1095.7367739734,"h":1106.2843804447,"l":1092.151527527,"c":1097.5296324352,"v":506651.2275872825,"t":1713888000}
{"o":1097.5296324352,"h":1114.8128023216,"l":1093.3081282599,"c":1105.2231581099,"v":480988.5096347627,"t":1713891600}
{"o":1105.2231581099,"h":1109.0715410719,"l":1096.1447941303,"c":1104.3441013212,"v":491372.108402933,"t":1713895200}
{"o":1104.3441013212,"h":1105.5106186488,"l":1090.97140381,"c":1093.1746156879,"v":416885.9413217828,"t":1713898800}
{"o":1093.1746156879,"h":1095.2342589093,"l":1080.0920081451,"c":1086.0695137242,"v":460593.1176486678,"t":1713902400}
{"o":1086.0695137242,"h":1091.8804745272,"l":1080.1293938374,"c":1084.5706465473,"v":438468.0286518475,"t":1713906000}
{"o":1084.5706465473,"h":1088.6157966563,"l":1076.5014324936,"c":1078.1118332978,"v":398545.2136766309,"t":1713909600}
{"o":1078.1118332978,"h":1079.0738855915,"l":1072.5183981343,"c":1074.1179986484,"v":406244.8048252595,"t":1713913200}
{"o":1074.1179986484,"h":1095.7210095367,"l":1071.8039647549,"c":1087.0096150794,"v":526095.0701839073,"t":1713916800}
{"o":1087.0096150794,"h":1103.4111400916,"l":1086.945436893,"c":1096.1608733961,"v":490782.1074015835,"t":1713920400}
{"o":1096.1608733961,"h":1098.4009134331,"l":1077.841907294,"c":1081.9633513423,"v":457677.3506804805,"t":1713924000}
{"o":1081.9633513423,"h":1092.2140174833,"l":1080.9111309124,"c":1087.2744832472,"v":336570.1220860186,"t":1713927600}
{"o":1087.2744832472,"h":1105.9977704873,"l":1082.5714452623,"c":1104.2929977954,"v":460904.5101160894,"t":1713931200}
{"o":1104.2929977954,"h":1109.3565083904,"l":1094.6017183274,"c":1097.0854046487,"v":421063.5804620817,"t":1713934800}
{"o":1097.0854046487,"h":1102.9554278469,"l":1089.8935430384,"c":1097.9713451242,"v":420826.1191206517,"t":1713938400}
{"o":1097.9713451242,"h":1102.9697190577,"l":1093.906706525,"c":1095.952572227,"v":319011.4462304103,"t":1713942000}
{"o":1095.952572227,"h":1099.5226787544,"l":1088.1013174701,"c":1091.4984376247,"v":333355.503423795,"t":1713945600}
{"o":1091.4984376247,"h":1093.2023035606,"l":1085.7121173907,"c":1091.5337697349,"v":316451.4349914287,"t":1713949200}
{"o":1091.5337697349,"h":1097.5240871543,"l":1087.8883206293,"c":1094.4388707764,"v":318655.7516947863,"t":1713952800}
{"o":1094.4388707764,"h":1107.1928895238,"l":1090.7576130993,"c":1105.5205694361,"v":364146.7355393234,"t":1713956400}
{"o":1105.5205694361,"h":1108.9047986422,"l":1099.4001326688,"c":1100.6096616502,"v":430625.1810833051,"t":1713960000}
{"o":1100.6096616502,"h":1101.578787468,"l":1081.0583384115,"c":1088.1604882009,"v":563572.8668081305,"t":1713963600}
{"o":1088.1604882009,"h":1093.2545571654,"l":1058.4307340589,"c":1076.642738698,"v":1004725.7168313626,"t":1713967200}
{"o":1076.642738698,"h":1078.4542049539,"l":1042.5091659303,"c":1050.4524322371,"v":1136277.3825815651,"t":1713970800}
{"o":1050.4524322371,"h":1059.7541279336,"l":1043.9261706201,"c":1052.5987266124,"v":769359.9068212159,"t":1713974400}
{"o":1052.5987266124,"h":1068.3543303593,"l":1048.7616197696,"c":1056.7090771926,"v":475847.4839599354,"t":1713978000}
{"o":1056.7090771926,"h":1058.266688586,"l":1026.6377309541,"c":1030.7013008826,"v":505428.1113198026,"t":1713981600}
{"o":1030.7013008826,"h":1049.3473153745,"l":1022.9493395271,"c":1039.3817351125,"v":633056.3788631925,"t":1713985200}
{"o":1039.3817351125,"h":1043.9544880005,"l":1028.5730077551,"c":1033.0149889105,"v":506150.505276756,"t":1713988800}
{"o":1033.0149889105,"h":1041.8915777242,"l":1027.8015120208,"c":1039.8915066063,"v":387584.2394433666,"t":1713992400}
{"o":1039.8915066063,"h":1040.5898772022,"l":1016.3916610343,"c":1019.2908920548,"v":420466.6403721416,"t":1713996000}
{"o":1019.2908920548,"h":1027.9876812482,"l":1005.0750136722,"c":1025.8122488995,"v":462187.7717592983,"t":1713999600}
{"o":1025.8122488995,"h":1038.0385301818,"l":1022.5802424165,"c":1030.9769743053,"v":378589.2958672276,"t":1714003200}
{"o":1030.9769743053,"h":1035.8752998429,"l":1011.406977401,"c":1012.9257959706,"v":379071.507693904,"t":1714006800}
{"o":1012.9257959706,"h":1021.6150250767,"l":1004.3869679423,"c":1016.6213440514,"v":453017.1136738055,"t":1714010400}
{"o":1016.6213440514,"h":1021.3750718143,"l":1009.1334494927,"c":1012.248736042,"v":362264.702956559,"t":1714014000}
{"o":1012.248736042,"h":1024.9615466455,"l":1004.3544107752,"c":1022.2358188203,"v":404874.5926807419,"t":1714017600}
{"o":1022.2358188203,"h":1029.8592985746,"l":1013.9968661618,"c":1025.6124465854,"v":279489.8600690853,"t":1714021200}
{"o":1025.6124465854,"h":1035.2475869775,"l":1020.1663691296,"c":1022.6023436371,"v":413892.7040117689,"t":1714024800}
{"o":1022.6023436371,"h":1026.3152240584,"l":1010.2416765541,"c":1014.5863535515,"v":325000.8465470226,"t":1714028400}
{"o":1014.5863535515,"h":1025.7848007242,"l":1001.7709700432,"c":1015.7527842541,"v":425060.7182032147,"t":1714032000}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":665.73848068,"t":1714035600}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":2447.95304219,"t":1714039200}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":171.859,"t":1714042800}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":74.52993797,"t":1714046400}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":262.22210971,"t":1714050000}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":1669.74291287,"t":1714053600}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":3508.34360905,"t":1714057200}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":6777.88136956,"t":1714060800}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":2181.2279191,"t":1714064400}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":1655.85208545,"t":1714068000}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":1659.65234731,"t":1714071600}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":217.15416673,"t":1714075200}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":233.06978683,"t":1714078800}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":447.04928276,"t":1714082400}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":716.83600989,"t":1714086000}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":1205.29920082,"t":1714089600}
{"o":1015.7527842541,"h":1015.7527842541,"l":1015.7527842541,"c":1015.7527842541,"v":1174.78379187,"t":1714093200}
{"o":1015.7527842541,"h":1015.7527842541,"l":995.9382725997,"c":1000.9484400665,"v":452255.5834153345,"t":1714096800}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":418.095,"t":1714100400}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":1690.75937688,"t":1714104000}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":1086.39466154,"t":1714107600}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":678.34592356,"t":1714111200}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":13.793,"t":1714114800}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":77.15086808,"t":1714118400}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":185.25484706,"t":1714122000}
{"o":1000.9484400665,"h":1000.9484400665,"l":1000.9484400665,"c":1000.9484400665,"v":470.8311996,"t":1714125600}
{"o":1000.9484400665,"h":1000.9484400665,"l":987.4049076588,"c":993.2452288528,"v":340611.0052128735,"t":1714129200}
{"o":993.2452288528,"h":1001.3221378817,"l":987.1454488969,"c":992.2365882174,"v":438262.8032520072,"t":1714132800}
{"o":992.2365882174,"h":1003.6482349013,"l":979.2958450812,"c":1001.647690263,"v":576375.4525478893,"t":1714136400}
{"o":1001.647690263,"h":1015.5923319625,"l":991.2271548919,"c":995.154193818,"v":569649.1008184903,"t":1714140000}
{"o":995.154193818,"h":998.8581304604,"l":985.0896314854,"c":989.7218792246,"v":594310.6037655679,"t":1714143600}
{"o":989.7218792246,"h":994.2391328676,"l":983.2698452137,"c":986.1250168959,"v":434653.4695280562,"t":1714147200}
{"o":986.1250168959,"h":996.8797811447,"l":985.5155705734,"c":994.8506142124,"v":435413.1123550754,"t":1714150800}
{"o":994.8506142124,"h":1000.0192573724,"l":992.618310064,"c":999.8487302189,"v":421301.774528067,"t":1714154400}
{"o":999.8487302189,"h":1000.768866258,"l":991.4918994621,"c":991.4918994621,"v":453770.3413724577,"t":1714158000}
{"o":991.4918994621,"h":997.8779374952,"l":988.1855282472,"c":990.9660219768,"v":368064.5762290676,"t":1714161600}
{"o":990.9660219768,"h":994.0092135054,"l":982.4279977126,"c":989.1148321205,"v":314123.253472189,"t":1714165200}
{"o":989.1148321205,"h":990.1442235062,"l":962.2361300104,"c":965.8042398771,"v":494991.9559694025,"t":1714168800}
{"o":965.8042398771,"h":970.9922958971,"l":957.3388884274,"c":965.2255008247,"v":510505.9718557947,"t":1714172400}
{"o":965.2255008247,"h":972.2134070624,"l":944.8751243384,"c":954.7966643502,"v":605685.5022972911,"t":1714176000}
{"o":954.7966643502,"h":955.707372345,"l":916.7098528276,"c":936.9149445419,"v":744190.4751847814,"t":1714179600}
{"o":936.9149445419,"h":951.0205335097,"l":933.9489674918,"c":939.4944354382,"v":392756.7406295208,"t":1714183200}
{"o":939.4944354382,"h":950.1018867748,"l":937.0601998087,"c":946.1134885264,"v":336185.0636766378,"t":1714186800}
{"o":946.1134885264,"h":952.6036329996,"l":945.0093429124,"c":950.7250181472,"v":326872.6043652624,"t":1714190400}
{"o":950.7250181472,"h":951.8402190552,"l":940.5114866681,"c":944.7273911641,"v":318895.662309933,"t":1714194000}
{"o":944.7273911641,"h":950.0355646052,"l":939.5141797235,"c":943.9314436274,"v":329788.5434155059,"t":1714197600}
{"o":943.9314436274,"h":950.5119217891,"l":942.7809711008,"c":944.5030947019,"v":312621.274179651,"t":1714201200}
{"o":944.5030947019,"h":949.1714595165,"l":940.9294360857,"c":943.3003521703,"v":258878.6520508506,"t":1714204800}
{"o":943.3003521703,"h":948.6190966465,"l":940.7975653686,"c":943.8473833765,"v":277969.9515292651,"t":1714208400}
{"o":943.8473833765,"h":946.4838759311,"l":939.4660967427,"c":941.2902130773,"v":317583.2038286683,"t":1714212000}
{"o":941.2902130773,"h":947.2589500494,"l":936.8752297481,"c":942.8193382058,"v":381328.1072204228,"t":1714215600}
{"o":942.8193382058,"h":955.4973040216,"l":941.1750225262,"c":952.4778047673,"v":378500.8642235592,"t":1714219200}
{"o":952.4778047673,"h":971.2049331341,"l":949.9693072216,"c":963.3902957911,"v":357359.1147229908,"t":1714222800}
{"o":963.3902957911,"h":970.1412066784,"l":955.6965380242,"c":958.7853522494,"v":387405.6586316804,"t":1714226400}
{"o":958.7853522494,"h":963.4094534746,"l":951.8546183912,"c":954.8117728006,"v":385743.1454861152,"t":1714230000}
{"o":954.8117728006,"h":962.7856455987,"l":953.5594182539,"c":959.0481301594,"v":359237.9800427768,"t":1714233600}
{"o":959.0481301594,"h":988.0579419275,"l":956.5692637,"c":982.6745703823,"v":414380.7433281915,"t":1714237200}
{"o":982.6745703823,"h":988.8087104757,"l":968.5882928151,"c":980.0893388143,"v":464663.1133755957,"t":1714240800}
{"o":980.0893388143,"h":987.5888883975,"l":976.6134509869,"c":987.0080349736,"v":281596.9824545392,"t":1714244400}
{"o":987.0080349736,"h":993.2847564758,"l":977.2710005334,"c":979.581081729,"v":286589.8120949581,"t":1714248000}
{"o":979.581081729,"h":981.7038888131,"l":971.0126800013,"c":974.877032854,"v":272753.0021636431,"t":1714251600}
{"o":974.877032854,"h":977.9334408273,"l":970.9679564003,"c":975.5053130485,"v":274631.3346573066,"t":1714255200}
{"o":975.5053130485,"h":984.7501952371,"l":975.3381135177,"c":980.6560748833,"v":274606.6785503349,"t":1714258800}
{"o":980.6560748833,"h":986.5641695267,"l":976.5033353519,"c":984.4721022038,"v":300582.8197680037,"t":1714262400}
{"o":984.4721022038,"h":994.5723715612,"l":980.7455780704,"c":993.0121408831,"v":279750.1570697902,"t":1714266000}
{"o":993.0121408831,"h":1016.9015786396,"l":988.7936801171,"c":999.4979898633,"v":398804.5536049353,"t":1714269600}
{"o":999.4979898633,"h":1004.5661077478,"l":993.4917828166,"c":997.6696421452,"v":345876.0019544784,"t":1714273200}
{"o":997.6696421452,"h":999.2856363449,"l":988.1728746468,"c":992.1366097767,"v":252095.5638791799,"t":1714276800}
{"o":992.1366097767,"h":1001.8704723172,"l":987.721685676,"c":995.6372882268,"v":367254.5635347785,"t":1714280400}
{"o":995.6372882268,"h":999.4559188929,"l":991.8607357638,"c":998.1064578715,"v":255921.8368350926,"t":1714284000}
{"o":998.1064578715,"h":1002.3254957979,"l":994.0686104369,"c":995.6970561445,"v":272546.2955430678,"t":1714287600}
{"o":995.6970561445,"h":999.4763599573,"l":987.0944805604,"c":989.5125727408,"v":297465.8628070836,"t":1714291200}
{"o":989.5125727408,"h":994.0191801401,"l":985.3849256773,"c":987.7086895211,"v":402124.7165408551,"t":1714294800}
{"o":987.7086895211,"h":990.1508534902,"l":980.3016089206,"c":987.0353028718,"v":291145.2062770055,"t":1714298400}
{"o":987.0353028718,"h":988.6252107114,"l":977.4260224532,"c":979.6606850995,"v":273191.3334072767,"t":1714302000}
{"o":979.6606850995,"h":984.5811264897,"l":977.8866257574,"c":983.3072222662,"v":262821.7095021085,"t":1714305600}
{"o":983.3072222662,"h":991.6470704441,"l":979.9511660653,"c":989.3844288653,"v":300278.1869500582,"t":1714309200}
{"o":989.3844288653,"h":990.1213390344,"l":982.7006957271,"c":986.1524757145,"v":376358.4587155574,"t":1714312800}
{"o":986.1524757145,"h":989.6918309598,"l":983.4933390619,"c":984.7788246066,"v":372263.411560921,"t":1714316400}
{"o":984.7788246066,"h":991.3826573494,"l":983.7111777983,"c":988.1431004156,"v":372747.3835572156,"t":1714320000}
{"o":988.1431004156,"h":992.4904488315,"l":985.3596104409,"c":992.2089120888,"v":303296.5760293212,"t":1714323600}
{"o":992.2089120888,"h":998.8441669084,"l":988.4306160444,"c":997.7614302633,"v":332936.3721642818,"t":1714327200}
{"o":997.7614302633,"h":998.8180793879,"l":985.675030245,"c":986.5653423871,"v":319572.4789362359,"t":1714330800}
{"o":986.5653423871,"h":988.0556782649,"l":978.1106969062,"c":983.7586918531,"v":286141.0907265401,"t":1714334400}
{"o":983.7586918531,"h":985.8756576805,"l":979.5458372574,"c":980.4452258612,"v":294781.772918627,"t":1714338000}
{"o":980.4452258612,"h":983.1581127156,"l":959.7022262274,"c":964.7884371147,"v":395504.5120243416,"t":1714341600}
{"o":964.7884371147,"h":964.8201597133,"l":950.6840179819,"c":957.527041252,"v":382845.261557417,"t":1714345200}
{"o":957.527041252,"h":963.9573697575,"l":953.6099405518,"c":960.2769287019,"v":380763.1814453778,"t":1714348800}
{"o":960.2769287019,"h":964.4508044605,"l":954.8649623911,"c":961.8439636625,"v":644008.3897865817,"t":1714352400}
{"o":961.8439636625,"h":963.3776160409,"l":942.7909596394,"c":946.3195697355,"v":597445.8894483106,"t":1714356000}
{"o":946.3195697355,"h":948.2831152591,"l":934.9736485826,"c":936.7592083145,"v":453091.7031476182,"t":1714359600}
{"o":936.7592083145,"h":947.5188285461,"l":932.7283923225,"c":945.0543111223,"v":455186.9658860646,"t":1714363200}
{"o":945.0543111223,"h":949.6807915322,"l":940.132424397,"c":948.7291381684,"v":302352.9050135968,"t":1714366800}
{"o":948.7291381684,"h":949.1385961654,"l":930.6872234974,"c":936.4534463181,"v":393077.4908745327,"t":1714370400}
{"o":936.4534463181,"h":939.630991991,"l":932.6314211886,"c":936.4914542381,"v":361949.6821025995,"t":1714374000}
{"o":936.4914542381,"h":938.6305022171,"l":928.0348821816,"c":935.9728829818,"v":304389.8497314777,"t":1714377600}
{"o":935.9728829818,"h":944.3462860664,"l":933.4600887725,"c":940.6062957175,"v":334569.522230992,"t":1714381200}
{"o":940.6062957175,"h":949.0217412071,"l":935.0113362414,"c":938.7634974692,"v":328788.5810724763,"t":1714384800}
{"o":938.7634974692,"h":940.5556031042,"l":931.7001898496,"c":934.6919474119,"v":286950.1948648567,"t":1714388400}
{"o":934.6919474119,"h":943.9110979816,"l":929.3149193051,"c":943.5836315073,"v":457369.5747427269,"t":1714392000}
{"o":943.5836315073,"h":948.5651709191,"l":930.407576567,"c":935.3907795702,"v":513259.7194112206,"t":1714395600}
{"o":935.3907795702,"h":953.8092772752,"l":932.5940091926,"c":948.5571569915,"v":497136.6791033817,"t":1714399200}
{"o":948.5571569915,"h":951.9836633315,"l":941.4022617368,"c":947.665189964,"v":446407.7569362079,"t":1714402800}
{"o":947.665189964,"h":948.6934400953,"l":925.4954330179,"c":927.8719735519,"v":490046.4534163657,"t":1714406400}
{"o":927.8719735519,"h":943.8591015156,"l":925.9564175267,"c":937.4769219462,"v":595970.7321497663,"t":1714410000}
{"o":937.4769219462,"h":938.0509066095,"l":927.220617931,"c":933.3219503257,"v":478968.2079593412,"t":1714413600}
{"o":933.3219503257,"h":939.2887098316,"l":926.9019861082,"c":936.3931570956,"v":572484.7093818618,"t":1714417200}
{"o":936.3931570956,"h":941.7393459188,"l":932.1886209335,"c":936.4108053125,"v":517192.0741816509,"t":1714420800}
{"o":936.4108053125,"h":939.2420762799,"l":929.6993224541,"c":936.2983851615,"v":354155.9336593276,"t":1714424400}
{"o":936.2983851615,"h":958.1097286025,"l":934.7575036341,"c":954.751347633,"v":449871.6879492207,"t":1714428000}
{"o":954.751347633,"h":962.7970719033,"l":947.572738769,"c":956.0265746169,"v":437751.9426758788,"t":1714431600}
{"o":956.0265746169,"h":970.4091573367,"l":949.8970588689,"c":965.5454108851,"v":385113.5966737455,"t":1714435200}
{"o":965.5454108851,"h":966.9572654549,"l":947.277950439,"c":947.554741935,"v":381507.5867226537,"t":1714438800}
{"o":947.554741935,"h":955.3313393392,"l":936.333844016,"c":952.2452343599,"v":396335.0385047022,"t":1714442400}
{"o":952.2452343599,"h":953.9662676307,"l":945.1033074632,"c":947.1428835284,"v":301795.0991259447,"t":1714446000}
{"o":947.1428835284,"h":949.9787468946,"l":934.1196324099,"c":941.2126601851,"v":357258.1511969378,"t":1714449600}
{"o":941.2126601851,"h":944.1262705202,"l":932.9210598251,"c":938.869546139,"v":325608.0789964203,"t":1714453200}
{"o":938.869546139,"h":946.0840382104,"l":934.5306632178,"c":942.672154481,"v":323616.2552957647,"t":1714456800}
{"o":942.672154481,"h":945.0573774043,"l":936.7180481266,"c":936.9852258684,"v":248334.658436988,"t":1714460400}
{"o":936.9852258684,"h":940.6562671144,"l":903.649772855,"c":908.3204567406,"v":507783.0729834293,"t":1714464000}
{"o":908.3204567406,"h":913.8706852676,"l":888.8692081851,"c":902.7290054201,"v":473558.9076866484,"t":1714467600}
{"o":902.7290054201,"h":907.1321115996,"l":898.1007248544,"c":902.5508875226,"v":328058.0427095221,"t":1714471200}
{"o":902.5508875226,"h":902.6701303135,"l":889.4574242535,"c":893.3528383968,"v":445482.5220257145,"t":1714474800}
{"o":893.3528383968,"h":897.3958211164,"l":879.7893308888,"c":895.1368768617,"v":667878.3396691757,"t":1714478400}
{"o":895.1368768617,"h":898.5017309182,"l":882.9749940406,"c":885.5872371673,"v":467761.0436535918,"t":1714482000}
{"o":885.5872371673,"h":904.3333451023,"l":883.7444773489,"c":893.6513567176,"v":628858.4280888336,"t":1714485600}
{"o":893.6513567176,"h":898.7311609587,"l":878.7357315372,"c":886.3687052577,"v":580269.6728603654,"t":1714489200}
{"o":886.3687052577,"h":886.3687052577,"l":853.902969323,"c":871.1544970306,"v":1029596.1656846628,"t":1714492800}
{"o":871.1544970306,"h":873.917880704,"l":858.1495002134,"c":864.7970670835,"v":636035.0581685108,"t":1714496400}
{"o":864.7970670835,"h":869.3003436255,"l":856.1410026057,"c":861.2161560302,"v":490479.2996370691,"t":1714500000}
{"o":861.2161560302,"h":865.9428105944,"l":840.3633178126,"c":852.0486218382,"v":720410.58378526,"t":1714503600}
{"o":852.0486218382,"h":873.4159052516,"l":851.5482476133,"c":866.3249225529,"v":657063.4898960931,"t":1714507200}
{"o":866.3249225529,"h":877.4705985874,"l":865.8612856488,"c":871.5722518301,"v":482561.6628578014,"t":1714510800}
{"o":871.5722518301,"h":893.2021464368,"l":870.9173993856,"c":883.4033787528,"v":621147.2488417669,"t":1714514400}
{"o":883.4033787528,"h":886.6752787714,"l":875.7918197266,"c":879.0039684282,"v":349260.032948036,"t":1714518000}
{"o":879.0039684282,"h":883.1176085319,"l":863.8861567836,"c":867.7266829604,"v":432269.3632505155,"t":1714521600}
{"o":867.7266829604,"h":884.1832699711,"l":862.821926715,"c":880.1006240642,"v":434266.353616241,"t":1714525200}
{"o":880.1006240642,"h":882.3000950068,"l":858.727280703,"c":867.6581018444,"v":486073.5629045302,"t":1714528800}
{"o":867.6581018444,"h":877.9342288609,"l":864.7004047823,"c":875.0783666364,"v":375906.6625523931,"t":1714532400}
{"o":875.0783666364,"h":880.2608306692,"l":871.5010018402,"c":873.0791877088,"v":324998.772212273,"t":1714536000}
{"o":873.0791877088,"h":878.2951802864,"l":864.6146051426,"c":867.5884353642,"v":328234.3625485898,"t":1714539600}
{"o":867.5884353642,"h":870.177865395,"l":849.6537945271,"c":852.222859317,"v":421240.1010215094,"t":1714543200}
{"o":852.222859317,"h":856.0866439282,"l":805.5425404171,"c":835.8343977407,"v":983470.1183329273,"t":1714546800}
{"o":835.8343977407,"h":841.8625147066,"l":823.7054486603,"c":839.6141286606,"v":725566.9272893058,"t":1714550400}
{"o":839.6141286606,"h":849.9192460083,"l":835.9870207688,"c":837.1487588039,"v":455152.3464369313,"t":1714554000}
{"o":837.1487588039,"h":845.94446305,"l":834.0666030021,"c":843.7726045837,"v":444386.1205916345,"t":1714557600}
{"o":843.7726045837,"h":853.3592201038,"l":840.9330321039,"c":852.3872221151,"v":335281.9938560175,"t":1714561200}
{"o":852.3872221151,"h":866.4483915263,"l":848.8878603283,"c":858.4620056371,"v":510327.0037853391,"t":1714564800}
{"o":858.4620056371,"h":860.7040019615,"l":846.1705277171,"c":855.3765588723,"v":559922.8361344911,"t":1714568400}
{"o":855.3765588723,"h":860.1236504253,"l":847.4861940872,"c":855.7369733932,"v":430918.8415553063,"t":1714572000}
{"o":855.7369733932,"h":856.6250494645,"l":841.9444999456,"c":855.1856809896,"v":630362.1780539193,"t":1714575600}
{"o":855.1856809896,"h":878.1328505855,"l":850.1980903295,"c":863.1087245055,"v":572640.8806812873,"t":1714579200}
{"o":863.1087245055,"h":885.2285809388,"l":858.1680224769,"c":879.4768117748,"v":661795.3418421536,"t":1714582800}
{"o":879.4768117748,"h":943.004628542,"l":876.7682475697,"c":928.921158839,"v":1300273.8489589174,"t":1714586400}
{"o":928.921158839,"h":938.7231849352,"l":892.5968625443,"c":899.6115205708,"v":1147248.8543419212,"t":1714590000}
{"o":899.6115205708,"h":923.7736268411,"l":893.2186267161,"c":914.2391978163,"v":1104464.2292049474,"t":1714593600}
{"o":914.2391978163,"h":932.9568887872,"l":908.3130650755,"c":924.6149463641,"v":573636.1810881272,"t":1714597200}
{"o":924.6149463641,"h":932.6053799759,"l":919.1813735547,"c":924.5942161219,"v":453476.8520151073,"t":1714600800}
{"o":924.5942161219,"h":936.9751065639,"l":921.5127658334,"c":933.5616129178,"v":402365.107284517,"t":1714604400}
{"o":933.5616129178,"h":936.1261267357,"l":909.183389115,"c":911.4344523865,"v":466324.753738632,"t":1714608000}
{"o":911.4344523865,"h":915.6168087028,"l":894.8879162428,"c":899.2396999265,"v":449956.6208900909,"t":1714611600}
{"o":899.2396999265,"h":905.3855055092,"l":892.3131538308,"c":898.7396969255,"v":401264.1687454149,"t":1714615200}
{"o":898.7396969255,"h":908.519281601,"l":897.5477901737,"c":901.8959648663,"v":417754.3727176984,"t":1714618800}
{"o":901.8959648663,"h":909.2554771426,"l":895.121467288,"c":899.0141950995,"v":358837.1808018787,"t":1714622400}
{"o":899.0141950995,"h":900.1747855012,"l":889.1660549837,"c":898.4081122624,"v":337725.4835277227,"t":1714626000}
{"o":898.4081122624,"h":904.4175512833,"l":896.776939942,"c":900.0612650391,"v":288411.8783292546,"t":1714629600}
{"o":900.0612650391,"h":925.2467554154,"l":898.9248537157,"c":911.3949561354,"v":380011.0506244995,"t":1714633200}
{"o":911.3949561354,"h":929.3450390884,"l":909.5675818117,"c":925.0972832802,"v":332732.7812544664,"t":1714636800}
{"o":925.0972832802,"h":928.4989458636,"l":918.7476867912,"c":927.1331189256,"v":306141.2176869152,"t":1714640400}
{"o":927.1331189256,"h":939.6624191165,"l":921.1286892439,"c":933.1457682397,"v":443706.6144340368,"t":1714644000}
{"o":933.1457682397,"h":965.7775562224,"l":931.9378911081,"c":962.280513361,"v":737239.4069069278,"t":1714647600}
{"o":962.280513361,"h":965.2298114968,"l":949.1636445305,"c":950.6108546658,"v":609911.3031814316,"t":1714651200}
{"o":950.6108546658,"h":954.8018354381,"l":939.9076385587,"c":942.4002160561,"v":550225.4925060548,"t":1714654800}
{"o":942.4002160561,"h":966.5088823376,"l":937.2176711415,"c":962.4194927681,"v":615826.1064128111,"t":1714658400}
{"o":962.4194927681,"h":974.8360091964,"l":959.4333808214,"c":965.1559069196,"v":723134.7254298682,"t":1714662000}
{"o":965.1559069196,"h":966.5055568463,"l":955.8287435728,"c":955.8683978761,"v":517399.5115420643,"t":1714665600}
{"o":955.8683978761,"h":970.3392928464,"l":954.2482662886,"c":964.8761726321,"v":519272.6762358466,"t":1714669200}
{"o":964.8761726321,"h":968.7644499592,"l":956.0147324924,"c":957.1641226289,"v":452208.7731800802,"t":1714672800}
{"o":957.1641226289,"h":959.9504264127,"l":950.5592099744,"c":958.2848232321,"v":403397.6233072513,"t":1714676400}
{"o":958.2848232321,"h":962.8748875627,"l":940.9366153136,"c":948.0241276082,"v":460959.4422545616,"t":1714680000}
{"o":948.0241276082,"h":962.9128777106,"l":946.4023579339,"c":961.8672486986,"v":522270.1463114295,"t":1714683600}
{"o":961.8672486986,"h":976.5162530434,"l":957.1713593233,"c":963.8404303356,"v":512476.5880383356,"t":1714687200}
{"o":963.8404303356,"h":966.9481897588,"l":954.5610648598,"c":955.0600797897,"v":350058.141144991,"t":1714690800}
{"o":955.0600797897,"h":966.0528611087,"l":948.7383639405,"c":957.0426499869,"v":400395.2434802645,"t":1714694400}
{"o":957.0426499869,"h":980.4850020686,"l":955.3300512096,"c":968.5043615429,"v":485699.7601407592,"t":1714698000}
{"o":968.5043615429,"h":983.9421980626,"l":965.5845720815,"c":969.7290579968,"v":479720.0360298718,"t":1714701600}
{"o":969.7290579968,"h":982.3376884633,"l":969.3365916641,"c":978.3232048068,"v":498682.5422275321,"t":1714705200}
{"o":978.3232048068,"h":982.7199509622,"l":970.0392759372,"c":972.0340529665,"v":458992.6997060739,"t":1714708800}
{"o":972.0340529665,"h":978.0149984813,"l":964.3052737589,"c":966.8791340031,"v":374817.6689112451,"t":1714712400}
{"o":966.8791340031,"h":968.8741502586,"l":959.3376829097,"c":961.6273302893,"v":304211.1991535303,"t":1714716000}
{"o":961.6273302893,"h":966.8104117203,"l":949.0559033025,"c":952.5913007137,"v":319997.6435488557,"t":1714719600}
{"o":952.5913007137,"h":962.6635353825,"l":948.8447370827,"c":953.8186988886,"v":320446.7957609891,"t":1714723200}
{"o":953.8186988886,"h":965.8074007965,"l":950.2472341534,"c":961.6763582705,"v":299749.8503782786,"t":1714726800}
{"o":961.6763582705,"h":964.4435034427,"l":945.3666184235,"c":952.3821805287,"v":308330.381411977,"t":1714730400}
{"o":952.3821805287,"h":953.7882409971,"l":943.5226422156,"c":949.8772493611,"v":308307.1023793949,"t":1714734000}
{"o":949.8772493611,"h":989.5581568768,"l":946.9435469,"c":985.3112422606,"v":695946.4074173485,"t":1714737600}
{"o":985.3112422606,"h":999.5273334702,"l":979.9710152659,"c":992.1609433732,"v":755889.1133652554,"t":1714741200}
{"o":992.1609433732,"h":998.7242395285,"l":980.2127937416,"c":989.8540830675,"v":630261.8321933051,"t":1714744800}
{"o":989.8540830675,"h":993.5556055481,"l":977.6330358186,"c":985.7561802422,"v":460190.7521314292,"t":1714748400}
{"o":985.7561802422,"h":993.4861181985,"l":982.0195390848,"c":983.6584533757,"v":493504.4358118487,"t":1714752000}
{"o":983.6584533757,"h":989.0575520045,"l":980.018596805,"c":987.0997312983,"v":627327.0169965916,"t":1714755600}
{"o":987.0997312983,"h":991.9593349919,"l":982.0422390027,"c":983.9049665017,"v":389127.5845787178,"t":1714759200}
{"o":983.9049665017,"h":991.629824901,"l":979.1690705533,"c":991.4758367656,"v":417539.1014505498,"t":1714762800}
{"o":991.4758367656,"h":1007.0316803762,"l":988.0700400705,"c":998.2232224198,"v":498965.0933504321,"t":1714766400}
{"o":998.2232224198,"h":1002.589630462,"l":989.3904176769,"c":993.6097283237,"v":384260.3505796412,"t":1714770000}
{"o":993.6097283237,"h":999.3801852822,"l":991.8020119486,"c":995.9263316707,"v":363913.705139551,"t":1714773600}
{"o":995.9263316707,"h":1007.1044235224,"l":994.5269858638,"c":997.9534678912,"v":465364.7850509844,"t":1714777200}
{"o":997.9534678912,"h":1006.5860202425,"l":995.9838098735,"c":1001.7680857825,"v":443544.2379762914,"t":1714780800}
{"o":1001.7680857825,"h":1005.717867292,"l":994.6641277502,"c":995.8932765722,"v":419653.1424857898,"t":1714784400}
{"o":995.8932765722,"h":999.9887401349,"l":987.4057965882,"c":997.1121418123,"v":386324.2571682443,"t":1714788000}
{"o":997.1121418123,"h":1004.5859710933,"l":995.8123164371,"c":1001.5062815928,"v":328174.4511563688,"t":1714791600}
{"o":1001.5062815928,"h":1016.2525235109,"l":1000.2632315895,"c":1010.033572629,"v":377658.4119822931,"t":1714795200}
{"o":1010.033572629,"h":1011.8316400873,"l":1000.8301941233,"c":1007.4904000774,"v":371071.2779672759,"t":1714798800}
{"o":1007.4904000774,"h":1009.8304381934,"l":999.4365014149,"c":1000.2430418802,"v":291445.3713797626,"t":1714802400}
{"o":1000.2430418802,"h":1003.4771658794,"l":997.32587221,"c":999.3664575499,"v":306176.7217458256,"t":1714806000}
{"o":999.3664575499,"h":1008.6311528285,"l":998.2863606309,"c":1006.5074070346,"v":313730.1703833897,"t":1714809600}
{"o":1006.5074070346,"h":1008.6803493529,"l":1002.1824828886,"c":1006.2746607683,"v":299069.4350295624,"t":1714813200}
{"o":1006.2746607683,"h":1035.0750213391,"l":1002.0445528879,"c":1033.1673391403,"v":405268.9500684027,"t":1714816800}
{"o":1033.1673391403,"h":1034.9023812667,"l":1013.5636073292,"c":1016.5140129722,"v":556742.5064016241,"t":1714820400}
{"o":1016.5140129722,"h":1027.9015027887,"l":1013.9676160783,"c":1027.8227782151,"v":470833.6841520905,"t":1714824000}
{"o":1027.8227782151,"h":1029.6859754195,"l":1011.5649290576,"c":1019.7786931268,"v":446061.7080981859,"t":1714827600}
{"o":1019.7786931268,"h":1034.377730499,"l":1012.4809403938,"c":1017.9853113807,"v":468311.0749306729,"t":1714831200}
{"o":1017.9853113807,"h":1020.8358898121,"l":1009.9257719703,"c":1015.1313530273,"v":401917.4848006013,"t":1714834800}
{"o":1015.1313530273,"h":1020.273278325,"l":1008.1612487538,"c":1018.9593837979,"v":417499.0338032331,"t":1714838400}
{"o":1018.9593837979,"h":1020.0485454483,"l":1008.3672740879,"c":1015.665445801,"v":468476.0872005747,"t":1714842000}
{"o":1015.665445801,"h":1023.7022264152,"l":1011.5281495936,"c":1019.1663949371,"v":429373.0297789203,"t":1714845600}
{"o":1019.1663949371,"h":1024.5320820538,"l":1017.0885590282,"c":1023.4692002578,"v":327811.6892363299,"t":1714849200}
{"o":1023.4692002578,"h":1026.7926728295,"l":1019.511307354,"c":1021.3327949198,"v":354236.2936798496,"t":1714852800}
{"o":1021.3327949198,"h":1026.3325655856,"l":1012.1463368349,"c":1016.7046880499,"v":329599.0301711498,"t":1714856400}
{"o":1016.7046880499,"h":1019.2751730147,"l":1011.9458913387,"c":1013.2141947025,"v":284262.3791072576,"t":1714860000}
{"o":1013.2141947025,"h":1017.4666831055,"l":1012.0421608616,"c":1013.8558745509,"v":292788.1923285868,"t":1714863600}
{"o":1013.8558745509,"h":1022.0135995892,"l":1001.8010760261,"c":1007.3314715731,"v":427229.0478893737,"t":1714867200}
{"o":1007.3314715731,"h":1009.8194422381,"l":993.7136050465,"c":1003.3819455656,"v":450886.2863941264,"t":1714870800}
{"o":1003.3819455656,"h":1010.3681684425,"l":1001.9390557065,"c":1002.8539746636,"v":328084.5527354429,"t":1714874400}
{"o":1002.8539746636,"h":1004.5558175173,"l":995.0743039984,"c":1003.5627745369,"v":287835.6182495467,"t":1714878000}
{"o":1003.5627745369,"h":1005.9326100301,"l":1000.0332104157,"c":1004.3804250365,"v":286049.6381275433,"t":1714881600}
{"o":1004.3804250365,"h":1013.4561203038,"l":1000.8600964266,"c":1003.2030306415,"v":426084.2900899179,"t":1714885200}
{"o":1003.2030306415,"h":1009.0268175348,"l":1000.2432786972,"c":1003.5860990131,"v":422516.5943698511,"t":1714888800}
{"o":1003.5860990131,"h":1014.6195646418,"l":1001.8396609445,"c":1010.9970219122,"v":369223.1625599678,"t":1714892400}
{"o":1010.9970219122,"h":1018.575967733,"l":1008.2263147833,"c":1012.5974184201,"v":365558.1285414526,"t":1714896000}
{"o":1012.5974184201,"h":1013.6324271414,"l":1006.8904433367,"c":1011.5894393576,"v":290831.641865888,"t":1714899600}
{"o":1011.5894393576,"h":1014.8537733214,"l":1007.4888484341,"c":1013.7723915143,"v":258190.9399871685,"t":1714903200}
{"o":1013.7723915143,"h":1018.8600166121,"l":1010.6240650373,"c":1017.6778601273,"v":236577.3071969306,"t":1714906800}
{"o":1017.6778601273,"h":1019.6697974526,"l":1011.2149259932,"c":1012.6609964937,"v":319476.8360548702,"t":1714910400}
{"o":1012.6609964937,"h":1023.1537771092,"l":1008.5730504328,"c":1019.5493871376,"v":367547.3486291084,"t":1714914000}
{"o":1019.5493871376,"h":1027.4307724856,"l":1011.9022360961,"c":1026.0513648411,"v":363148.9596290379,"t":1714917600}
{"o":1026.0513648411,"h":1027.1513026297,"l":1020.1648305797,"c":1023.3907604699,"v":421378.1769011546,"t":1714921200}
{"o":1023.3907604699,"h":1026.1592231876,"l":1016.8377408539,"c":1021.3348465207,"v":389583.3557462874,"t":1714924800}
{"o":1021.3348465207,"h":1028.4439376525,"l":1017.324063361,"c":1018.7143485999,"v":424451.6256224328,"t":1714928400}
{"o":1018.7143485999,"h":1020.3113386716,"l":1011.3703729761,"c":1014.0020928291,"v":468066.162104828,"t":1714932000}
{"o":1014.0020928291,"h":1018.4047373605,"l":1010.9404326717,"c":1013.8738151457,"v":425009.6091520548,"t":1714935600}
{"o":1013.8738151457,"h":1014.0997367128,"l":1005.618639439,"c":1009.6849896523,"v":431124.9541561119,"t":1714939200}
{"o":1009.6849896523,"h":1011.5383605253,"l":1004.5025270564,"c":1010.7323210008,"v":348622.0432974086,"t":1714942800}
{"o":1010.7323210008,"h":1011.4196263709,"l":1004.2718751886,"c":1008.1465089809,"v":420557.0697962043,"t":1714946400}
{"o":1008.1465089809,"h":1015.7609603187,"l":1007.0958494413,"c":1011.6270976411,"v":367373.8126512507,"t":1714950000}
{"o":1011.6270976411,"h":1022.6784537519,"l":1009.2885970689,"c":1020.6261620425,"v":340117.0885541415,"t":1714953600}
{"o":1020.6261620425,"h":1028.4334834868,"l":1017.246526135,"c":1019.0623013624,"v":458883.45572194,"t":1714957200}
{"o":1019.0623013624,"h":1025.3647326992,"l":1013.3450598812,"c":1014.3606913488,"v":393984.5241281788,"t":1714960800}
{"o":1014.3606913488,"h":1017.4067805294,"l":1009.2363302503,"c":1015.6055999883,"v":345244.7725977123,"t":1714964400}
{"o":1015.6055999883,"h":1030.2269208935,"l":1012.7900214663,"c":1026.7315471296,"v":366724.0709934985,"t":1714968000}
{"o":1026.7315471296,"h":1034.2250370009,"l":1022.0561371506,"c":1032.1197974886,"v":358439.0234044139,"t":1714971600}
{"o":1032.1197974886,"h":1046.8288564007,"l":1029.8669566028,"c":1032.817383329,"v":380736.7277150555,"t":1714975200}
{"o":1032.817383329,"h":1038.3562077239,"l":1025.1750713551,"c":1031.9149392384,"v":334369.5005666344,"t":1714978800}
{"o":1031.9149392384,"h":1073.4548866874,"l":1031.9149392384,"c":1071.6746430303,"v":624812.1895624319,"t":1714982400}
{"o":1071.6746430303,"h":1086.0011132315,"l":1070.8881496339,"c":1084.4150482958,"v":560916.7523568112,"t":1714986000}
{"o":1084.4150482958,"h":1089.051390954,"l":1052.8562793704,"c":1058.8426966188,"v":545914.3828620187,"t":1714989600}
{"o":1058.8426966188,"h":1073.7041748876,"l":1058.0442382462,"c":1068.9533994789,"v":532148.6393963469,"t":1714993200}
{"o":1068.9533994789,"h":1072.7898960783,"l":1039.7497949098,"c":1048.1611929438,"v":532110.7868335226,"t":1714996800}
{"o":1048.1611929438,"h":1072.6660803586,"l":1044.8723737937,"c":1066.7099435731,"v":650113.0899887944,"t":1715000400}
{"o":1066.7099435731,"h":1084.2037315013,"l":1058.2671455536,"c":1059.5297535004,"v":569080.959615125,"t":1715004000}
{"o":1059.5297535004,"h":1072.7217229096,"l":1047.6563499305,"c":1068.1537165559,"v":576902.5454170466,"t":1715007600}
{"o":1068.1537165559,"h":1070.2805739077,"l":1049.7648942773,"c":1052.7032506637,"v":467998.854712869,"t":1715011200}
{"o":1052.7032506637,"h":1064.359650263,"l":1040.8960818028,"c":1050.2487602378,"v":535972.3486341262,"t":1715014800}
{"o":1050.2487602378,"h":1064.5007568357,"l":1048.895485103,"c":1061.7022614371,"v":509579.4636566814,"t":1715018400}
{"o":1061.7022614371,"h":1064.7743632661,"l":1048.1510449241,"c":1064.5050514198,"v":565931.7373895682,"t":1715022000}
{"o":1064.5050514198,"h":1077.1541578889,"l":1059.6245780856,"c":1072.1667788618,"v":459458.7528509038,"t":1715025600}
{"o":1072.1667788618,"h":1081.0837576516,"l":1069.6273546699,"c":1079.7352449506,"v":402172.4802217617,"t":1715029200}
{"o":1079.7352449506,"h":1080.2396625941,"l":1070.0168265316,"c":1073.065374445,"v":364815.0878557929,"t":1715032800}
{"o":1073.065374445,"h":1073.065374445,"l":1058.4552550967,"c":1060.795675648,"v":346424.8445139198,"t":1715036400}
{"o":1060.795675648,"h":1073.2843830762,"l":1054.7016143111,"c":1065.5640665727,"v":427201.3747222261,"t":1715040000}
{"o":1065.5640665727,"h":1100.749665457,"l":1063.5331884488,"c":1093.1835226672,"v":497862.6341972569,"t":1715043600}
{"o":1093.1835226672,"h":1096.7218016911,"l":1082.4134453704,"c":1088.399766995,"v":398426.8493539892,"t":1715047200}
{"o":1088.399766995,"h":1089.0877263582,"l":1049.1617993915,"c":1068.2860515771,"v":526407.6724289489,"t":1715050800}
{"o":1068.2860515771,"h":1081.6995560679,"l":1067.2636237716,"c":1075.9687112584,"v":375117.2383624504,"t":1715054400}
{"o":1075.9687112584,"h":1081.644047113,"l":1068.4573588834,"c":1075.8330297239,"v":375575.2997115566,"t":1715058000}
{"o":1075.8330297239,"h":1079.2644429868,"l":1062.8474720588,"c":1070.7669168397,"v":345721.9757222963,"t":1715061600}
{"o":1070.7669168397,"h":1084.7906204017,"l":1066.1202815995,"c":1077.1796886848,"v":501574.3079153833,"t":1715065200}
{"o":1077.1796886848,"h":1102.751131156,"l":1074.5774189193,"c":1098.7807089967,"v":533121.7915434522,"t":1715068800}
{"o":1098.7807089967,"h":1105.9982163034,"l":1091.6667412368,"c":1092.2896272702,"v":375041.4667878007,"t":1715072400}
{"o":1092.2896272702,"h":1095.6826028136,"l":1081.8237170267,"c":1088.8453169423,"v":343162.5302736011,"t":1715076000}
{"o":1088.8453169423,"h":1090.7392770187,"l":1074.3657378918,"c":1075.2931949619,"v":375526.2595364002,"t":1715079600}
{"o":1075.2931949619,"h":1081.2589351775,"l":1070.2460653955,"c":1078.4934308784,"v":455004.3521746921,"t":1715083200}
{"o":1078.4934308784,"h":1080.5695523188,"l":1060.0830230229,"c":1064.1838456434,"v":519163.7833568929,"t":1715086800}
{"o":1064.1838456434,"h":1082.0739661449,"l":1056.4830320765,"c":1081.0654332313,"v":547265.3941764049,"t":1715090400}
{"o":1081.0654332313,"h":1090.9738504335,"l":1070.2871443191,"c":1074.0023297609,"v":469050.8972053264,"t":1715094000}
{"o":1074.0023297609,"h":1079.5363810978,"l":1066.2480437944,"c":1077.005704929,"v":417348.4739622694,"t":1715097600}
{"o":1077.005704929,"h":1077.2620533799,"l":1060.2675254138,"c":1064.1708465622,"v":404220.9737218165,"t":1715101200}
{"o":1064.1708465622,"h":1065.654045114,"l":1046.1195062594,"c":1053.1844486609,"v":563290.4642661726,"t":1715104800}
{"o":1053.1844486609,"h":1054.0798962609,"l":1046.2280712277,"c":1049.4392588714,"v":454371.2051866875,"t":1715108400}
{"o":1049.4392588714,"h":1057.904407049,"l":1046.9490461007,"c":1050.7074890147,"v":515041.4004053295,"t":1715112000}
{"o":1050.7074890147,"h":1056.3763498536,"l":1039.3289675154,"c":1047.5260714813,"v":529203.9030004516,"t":1715115600}
{"o":1047.5260714813,"h":1049.9573351006,"l":1038.20683038,"c":1040.5458734344,"v":698453.710698124,"t":1715119200}
{"o":1040.5458734344,"h":1041.7563376788,"l":1025.8978077864,"c":1026.9678853267,"v":589338.2681627488,"t":1715122800}
{"o":1026.9678853267,"h":1038.4892464353,"l":1022.055045057,"c":1035.0236055676,"v":609252.9020813246,"t":1715126400}
{"o":1035.0236055676,"h":1036.606858259,"l":1027.1306710257,"c":1030.77649341,"v":397172.2043838434,"t":1715130000}
{"o":1030.77649341,"h":1040.6740537591,"l":1029.9477410865,"c":1035.5549711395,"v":304340.2679928442,"t":1715133600}
{"o":1035.5549711395,"h":1038.4552482667,"l":1028.5616543196,"c":1037.3194429096,"v":318264.2413967191,"t":1715137200}
{"o":1037.3194429096,"h":1039.238764664,"l":1016.5173755079,"c":1022.3664765237,"v":332554.0686371057,"t":1715140800}
{"o":1022.3664765237,"h":1026.6905605228,"l":1015.2209595712,"c":1021.2143540096,"v":288883.1427738823,"t":1715144400}
{"o":1021.2143540096,"h":1028.9310339234,"l":1011.2590077801,"c":1023.8429018156,"v":356945.2170251821,"t":1715148000}
{"o":1023.8429018156,"h":1028.9661944716,"l":1011.7957542096,"c":1016.1250869235,"v":323461.7282106723,"t":1715151600}
{"o":1016.1250869235,"h":1020.1894755931,"l":1008.7977494962,"c":1016.905190456,"v":302415.3882922888,"t":1715155200}
{"o":1016.905190456,"h":1018.0564049534,"l":1004.1926879294,"c":1012.353000377,"v":308254.6861022878,"t":1715158800}
{"o":1012.353000377,"h":1018.8277831583,"l":1009.922114677,"c":1017.3764704038,"v":301202.8460172991,"t":1715162400}
{"o":1017.3764704038,"h":1019.1339112102,"l":1004.9663256428,"c":1008.2033567156,"v":297805.2088065891,"t":1715166000}
{"o":1008.2033567156,"h":1014.6089800433,"l":1002.1057816151,"c":1010.772836421,"v":343455.1707797204,"t":1715169600}
{"o":1010.772836421,"h":1025.3904394726,"l":1004.7014313625,"c":1025.0579807665,"v":460116.3459384816,"t":1715173200}
{"o":1025.0579807665,"h":1033.2961563816,"l":1019.5614105421,"c":1025.5539629024,"v":457947.0875897458,"t":1715176800}
{"o":1025.5539629024,"h":1028.4288577812,"l":1005.1138395135,"c":1011.3453400483,"v":453060.2499434588,"t":1715180400}
{"o":1011.3453400483,"h":1013.4628626265,"l":1003.3145388946,"c":1013.4364002621,"v":344507.8811347493,"t":1715184000}
{"o":1013.4364002621,"h":1019.5861077461,"l":1012.6131381404,"c":1015.9531179458,"v":344123.8278751477,"t":1715187600}
{"o":1015.9531179458,"h":1034.5999258391,"l":1014.7681766889,"c":1019.8090194355,"v":424919.6785420762,"t":1715191200}
{"o":1019.8090194355,"h":1024.6726359464,"l":1005.5097237771,"c":1010.0363404944,"v":415195.119447165,"t":1715194800}
{"o":1010.0363404944,"h":1012.790504312,"l":967.5541835857,"c":978.7545706557,"v":616319.2126623176,"t":1715198400}
{"o":978.7545706557,"h":986.7351320879,"l":971.3621946803,"c":979.7343394334,"v":512229.9639737547,"t":1715202000}
{"o":979.7343394334,"h":987.9359321544,"l":975.8467749416,"c":981.8711835416,"v":484147.4005973821,"t":1715205600}
{"o":981.8711835416,"h":990.2399620825,"l":978.6684374093,"c":986.3505163083,"v":401475.9881985707,"t":1715209200}
{"o":986.3505163083,"h":997.5756232874,"l":984.7218334224,"c":994.6409237245,"v":389657.6157482362,"t":1715212800}
{"o":994.6409237245,"h":1002.3545992517,"l":993.4733584742,"c":1001.4245987595,"v":409630.311228631,"t":1715216400}
{"o":1001.4245987595,"h":1005.6291159693,"l":996.1262147138,"c":1000.406253602,"v":344788.128781679,"t":1715220000}
{"o":1000.406253602,"h":1003.8225292837,"l":993.2632379538,"c":999.7086233599,"v":303542.4584599108,"t":1715223600}
{"o":999.7086233599,"h":1004.6530905582,"l":996.3452375564,"c":997.8234869483,"v":270630.1947041305,"t":1715227200}
{"o":997.8234869483,"h":1006.5843503328,"l":996.7769433806,"c":1002.7087924946,"v":345202.7805582262,"t":1715230800}
{"o":1002.7087924946,"h":1011.9174173507,"l":1001.9298640526,"c":1005.5077259261,"v":356294.1879048076,"t":1715234400}
{"o":1005.5077259261,"h":1009.0229238727,"l":990.0661300347,"c":993.4192932602,"v":349580.5090636568,"t":1715238000}
{"o":993.4192932602,"h":998.5982948811,"l":991.2565876354,"c":997.6310579374,"v":349789.9725049119,"t":1715241600}
{"o":997.6310579374,"h":999.1634275042,"l":983.5517755331,"c":991.0319402953,"v":340954.8042085954,"t":1715245200}
{"o":991.0319402953,"h":991.7957930389,"l":976.4620066476,"c":977.4620541154,"v":344351.7506543969,"t":1715248800}
{"o":977.4620541154,"h":993.6102894931,"l":975.8125073873,"c":990.4127875289,"v":311692.7062223708,"t":1715252400}
{"o":990.4127875289,"h":1001.8415050139,"l":990.1789263761,"c":1000.5730272315,"v":343410.5703653518,"t":1715256000}
{"o":1000.5730272315,"h":1004.0066726844,"l":982.0649101309,"c":991.5332740484,"v":469178.4496445601,"t":1715259600}
{"o":991.5332740484,"h":1005.1224396959,"l":988.8881002585,"c":1005.1224396959,"v":469479.4502180403,"t":1715263200}
{"o":1005.1224396959,"h":1026.3709895277,"l":1001.906991084,"c":1016.0140855327,"v":584144.2167346022,"t":1715266800}
{"o":1016.0140855327,"h":1031.7367552383,"l":1013.7408811086,"c":1014.1683060853,"v":675373.0211469348,"t":1715270400}
{"o":1014.1683060853,"h":1022.8009330288,"l":1011.2335106734,"c":1017.9204126857,"v":490121.0745568222,"t":1715274000}
{"o":1017.9204126857,"h":1025.8736481162,"l":1015.84539366,"c":1024.8462937791,"v":382738.5580845539,"t":1715277600}
{"o":1024.8462937791,"h":1048.0477940817,"l":1024.5806077208,"c":1047.7625227904,"v":479177.4391361112,"t":1715281200}
{"o":1047.7625227904,"h":1051.8916589754,"l":1035.7474797008,"c":1042.900781181,"v":483544.5672318619,"t":1715284800}
{"o":1042.900781181,"h":1047.0600661843,"l":1037.9735885634,"c":1044.065484618,"v":410855.049953994,"t":1715288400}
{"o":1044.065484618,"h":1064.6384276588,"l":1041.9221293703,"c":1062.1708205396,"v":559954.0256779902,"t":1715292000}
{"o":1062.1708205396,"h":1064.0936713546,"l":1049.2401772134,"c":1058.9414750309,"v":574002.39287333,"t":1715295600}
{"o":1058.9414750309,"h":1064.23767486,"l":1049.5314179606,"c":1054.5753848854,"v":441369.0159768692,"t":1715299200}
{"o":1054.5753848854,"h":1072.5937752171,"l":1049.862219449,"c":1064.8677354081,"v":437209.4185780328,"t":1715302800}
{"o":1064.8677354081,"h":1067.3795156458,"l":1059.1838853294,"c":1065.5835390294,"v":373993.9049992645,"t":1715306400}
{"o":1065.5835390294,"h":1071.5842380817,"l":1060.1723058021,"c":1068.065159943,"v":404222.6516211085,"t":1715310000}
{"o":1068.065159943,"h":1073.6607007063,"l":1064.7557128483,"c":1066.4943260438,"v":355890.9324828736,"t":1715313600}
{"o":1066.4943260438,"h":1069.4035573985,"l":1056.2584091047,"c":1062.9207998354,"v":305113.884409471,"t":1715317200}
{"o":1062.9207998354,"h":1077.046717672,"l":1060.2268413081,"c":1074.6694863116,"v":307096.2170273267,"t":1715320800}
{"o":1074.6694863116,"h":1080.3169471088,"l":1069.6948354705,"c":1071.2536180835,"v":363479.8299003546,"t":1715324400}
{"o":1071.2536180835,"h":1072.2265432073,"l":1064.0132894266,"c":1069.5062878529,"v":327277.3411079944,"t":1715328000}
{"o":1069.5062878529,"h":1072.7485811917,"l":1063.1842285577,"c":1069.3997126361,"v":318592.2364700197,"t":1715331600}
{"o":1069.3997126361,"h":1070.6260544105,"l":1062.6374764876,"c":1069.3871051754,"v":268268.9800138279,"t":1715335200}
{"o":1069.3871051754,"h":1077.2425953788,"l":1061.2363654831,"c":1075.4519976682,"v":343451.2175207256,"t":1715338800}
{"o":1075.4519976682,"h":1077.7804359624,"l":1062.7634018287,"c":1064.0252866881,"v":354880.3079726796,"t":1715342400}
{"o":1064.0252866881,"h":1066.7535158054,"l":1057.6780080523,"c":1061.2830533991,"v":352592.4540783046,"t":1715346000}
{"o":1061.2830533991,"h":1063.895173016,"l":1011.9268573801,"c":1023.1947537265,"v":753048.8596969417,"t":1715349600}
{"o":1023.1947537265,"h":1031.2552500792,"l":1010.617948146,"c":1020.3125122265,"v":726565.044123302,"t":1715353200}
{"o":1020.3125122265,"h":1031.5349513868,"l":1007.1759996269,"c":1026.7268010245,"v":662879.9032905982,"t":1715356800}
{"o":1026.7268010245,"h":1028.5692318515,"l":1011.3158932227,"c":1017.0431723269,"v":544721.8734545552,"t":1715360400}
{"o":1017.0431723269,"h":1028.5316965126,"l":1011.9453371889,"c":1027.2294192182,"v":437735.0102969409,"t":1715364000}
{"o":1027.2294192182,"h":1030.547036351,"l":1016.6791626411,"c":1021.2936736033,"v":397731.5884606814,"t":1715367600}
{"o":1021.2936736033,"h":1027.4841490225,"l":1012.7250476261,"c":1014.5816742215,"v":389723.4159111074,"t":1715371200}
{"o":1014.5816742215,"h":1020.9446423882,"l":1011.8139661535,"c":1016.412402156,"v":392869.4577308054,"t":1715374800}
{"o":1016.412402156,"h":1017.6821032876,"l":1003.5743352006,"c":1012.2836241075,"v":393019.2853276701,"t":1715378400}
{"o":1012.2836241075,"h":1017.9969244877,"l":1011.7800551797,"c":1014.0365678762,"v":344300.0769030691,"t":1715382000}
{"o":1014.0365678762,"h":1018.9485545217,"l":1007.2755284693,"c":1013.6550015386,"v":349659.7807041552,"t":1715385600}
{"o":1013.6550015386,"h":1025.3787758862,"l":1011.2689831616,"c":1013.4392119768,"v":364446.4443478187,"t":1715389200}
{"o":1013.4392119768,"h":1015.3517549523,"l":996.6645132955,"c":1002.8490625092,"v":358752.922176587,"t":1715392800}
{"o":1002.8490625092,"h":1004.3294822275,"l":994.956407168,"c":997.1632058559,"v":318550.1162262142,"t":1715396400}
{"o":997.1632058559,"h":1006.527362685,"l":996.3581693364,"c":1004.1082812589,"v":293091.3233576415,"t":1715400000}
{"o":1004.1082812589,"h":1011.5855904808,"l":1003.3898060972,"c":1009.290868988,"v":277178.6750143992,"t":1715403600}
{"o":1009.290868988,"h":1016.4531065342,"l":1007.2131905405,"c":1010.2146497391,"v":291318.6376188911,"t":1715407200}
{"o":1010.2146497391,"h":1013.3665248785,"l":1006.8731238162,"c":1011.4306065075,"v":261510.0558959276,"t":1715410800}
{"o":1011.4306065075,"h":1012.029682726,"l":999.6806579364,"c":1000.1414509634,"v":280809.2245714928,"t":1715414400}
{"o":1000.1414509634,"h":1006.8429109997,"l":999.0236487455,"c":1006.6692209688,"v":274723.6995988901,"t":1715418000}
{"o":1006.6692209688,"h":1006.7875584588,"l":997.3476855626,"c":1000.3147240844,"v":302627.3224450229,"t":1715421600}
{"o":1000.3147240844,"h":1003.3988040208,"l":993.2041389667,"c":1000.0445501416,"v":294762.1935050387,"t":1715425200}
{"o":1000.0445501416,"h":1006.9540963898,"l":998.1570284574,"c":1002.2945578425,"v":269486.487145887,"t":1715428800}
{"o":1002.2945578425,"h":1009.1190008375,"l":999.4768623555,"c":1007.0687376188,"v":309485.9592544468,"t":1715432400}
{"o":1007.0687376188,"h":1009.6155968565,"l":1002.5776551319,"c":1005.5897518172,"v":310907.5434033118,"t":1715436000}
{"o":1005.5897518172,"h":1020.0314854793,"l":1002.1286374222,"c":1010.6692809327,"v":446013.522143317,"t":1715439600}
{"o":1010.6692809327,"h":1017.5291205549,"l":1008.2315866695,"c":1010.5284576726,"v":386841.5958999601,"t":1715443200}
{"o":1010.5284576726,"h":1012.985592259,"l":1005.8170015315,"c":1010.877935811,"v":333766.6401159191,"t":1715446800}
{"o":1010.877935811,"h":1018.0155896395,"l":1010.4440785558,"c":1015.2273698731,"v":317281.1584194887,"t":1715450400}
{"o":1015.2273698731,"h":1017.4491037081,"l":1012.1288000253,"c":1016.5952091419,"v":312572.5174739981,"t":1715454000}
{"o":1016.5952091419,"h":1017.0996168383,"l":1007.7063718258,"c":1013.0840779268,"v":280194.5330636766,"t":1715457600}
{"o":1013.0840779268,"h":1013.4754564225,"l":1008.381624658,"c":1010.5040809941,"v":291683.9622001456,"t":1715461200}
{"o":1010.5040809941,"h":1013.4113958899,"l":1006.8601502814,"c":1011.9322338639,"v":320055.8480727206,"t":1715464800}
{"o":1011.9322338639,"h":1014.8526157795,"l":1006.9816111589,"c":1008.9926020168,"v":268072.6515699894,"t":1715468400}
{"o":1008.9926020168,"h":1015.9916071736,"l":1007.1009362619,"c":1010.1496324696,"v":292336.616647299,"t":1715472000}
{"o":1010.1496324696,"h":1014.9111854867,"l":1009.4752624397,"c":1010.5278834023,"v":271844.9122333144,"t":1715475600}
{"o":1010.5278834023,"h":1019.3749688823,"l":1009.9033854893,"c":1017.2305097764,"v":273735.8075436554,"t":1715479200}
{"o":1017.2305097764,"h":1018.7138527546,"l":1014.060572214,"c":1015.7933323281,"v":238819.2859027353,"t":1715482800}
{"o":1015.7933323281,"h":1024.3131624669,"l":1014.4863128753,"c":1020.7415409393,"v":291218.640190131,"t":1715486400}
{"o":1020.7415409393,"h":1023.8031656476,"l":1018.4421459456,"c":1023.6990120582,"v":250808.5818561855,"t":1715490000}
{"o":1023.6990120582,"h":1025.0760812212,"l":1014.7463059618,"c":1016.7831387166,"v":289996.6323566009,"t":1715493600}
{"o":1016.7831387166,"h":1018.7246117844,"l":997.6853903929,"c":1000.7542879384,"v":388961.8917677741,"t":1715497200}
{"o":1000.7542879384,"h":1006.6611446644,"l":998.4871286065,"c":1005.1127699527,"v":253349.12992138,"t":1715500800}
{"o":1005.1127699527,"h":1007.4449725884,"l":1002.8911214744,"c":1005.7247549,"v":265840.8749904639,"t":1715504400}
{"o":1005.7247549,"h":1014.9514584278,"l":1005.1561681834,"c":1009.3206769133,"v":274132.7357203055,"t":1715508000}
{"o":1009.3206769133,"h":1010.4442016249,"l":1005.3389837669,"c":1006.8987130304,"v":264213.7261721221,"t":1715511600}
{"o":1006.8987130304,"h":1010.9460996912,"l":1005.7732147387,"c":1008.4261816105,"v":315928.0102837365,"t":1715515200}
{"o":1008.4261816105,"h":1009.2226550278,"l":1003.8140944316,"c":1007.2858922706,"v":349105.2101901005,"t":1715518800}
{"o":1007.2858922706,"h":1009.4473191632,"l":999.4544039062,"c":1001.9898009,"v":332227.2557898767,"t":1715522400}
{"o":1001.9898009,"h":1009.071008975,"l":999.4816067932,"c":1007.8878182304,"v":340215.9091850948,"t":1715526000}
{"o":1007.8878182304,"h":1015.6730752688,"l":1005.4460472054,"c":1006.8192387128,"v":422027.8781535079,"t":1715529600}
{"o":1006.8192387128,"h":1009.7289336527,"l":1001.877361679,"c":1007.918131804,"v":363596.668764341,"t":1715533200}
{"o":1007.918131804,"h":1011.2377279387,"l":1006.210387233,"c":1006.8983688334,"v":346629.6630489366,"t":1715536800}
{"o":1006.8983688334,"h":1008.2635858686,"l":1004.1007623874,"c":1006.2091732668,"v":350794.5896104457,"t":1715540400}
{"o":1006.2091732668,"h":1008.0120215522,"l":1001.723552445,"c":1004.0610494953,"v":388813.6367901759,"t":1715544000}
{"o":1004.0610494953,"h":1004.796673915,"l":990.2950842469,"c":997.8523369694,"v":399380.0778048727,"t":1715547600}
{"o":997.8523369694,"h":998.4620757185,"l":992.773297681,"c":993.4595437584,"v":375065.8519005225,"t":1715551200}
{"o":993.4595437584,"h":998.8150622064,"l":992.2134026216,"c":995.5973447559,"v":329453.3073847858,"t":1715554800}
{"o":995.5973447559,"h":1012.1770451961,"l":995.4368048311,"c":1007.3740558744,"v":503105.7299349873,"t":1715558400}
{"o":1007.3740558744,"h":1008.5915290175,"l":987.3271536788,"c":992.8459614254,"v":450888.8313444577,"t":1715562000}
{"o":992.8459614254,"h":993.8899123228,"l":970.6696203366,"c":974.8505696163,"v":655963.0884570107,"t":1715565600}
{"o":974.8505696163,"h":975.162466541,"l":960.0790303769,"c":971.5554149274,"v":659325.0597923658,"t":1715569200}
{"o":971.5554149274,"h":972.4000531349,"l":956.9117815447,"c":962.0755066762,"v":453713.8596627527,"t":1715572800}
{"o":962.0755066762,"h":967.1118571037,"l":956.6107245469,"c":959.3316906707,"v":356944.2161047378,"t":1715576400}
{"o":959.3316906707,"h":982.6167857965,"l":958.5858805755,"c":979.4903240943,"v":362774.7984949995,"t":1715580000}
{"o":979.4903240943,"h":999.3788647118,"l":977.6238450384,"c":996.1830713547,"v":445325.3933831414,"t":1715583600}
{"o":996.1830713547,"h":1009.7678517623,"l":996.1830713547,"c":1003.8713179892,"v":621341.4174859101,"t":1715587200}
{"o":1003.8713179892,"h":1022.606022407,"l":1003.552998366,"c":1013.5451046558,"v":442881.0552409961,"t":1715590800}
{"o":1013.5451046558,"h":1014.4134923767,"l":1000.2122224298,"c":1008.0182172729,"v":390956.3822397364,"t":1715594400}
{"o":1008.0182172729,"h":1014.9029236429,"l":1002.8723726134,"c":1010.988614748,"v":410748.2948166158,"t":1715598000}
{"o":1010.988614748,"h":1015.9999507139,"l":1004.7264124308,"c":1012.6385797319,"v":468469.4441618115,"t":1715601600}
{"o":1012.6385797319,"h":1014.9812096484,"l":1006.1188427487,"c":1009.2474735046,"v":614021.5225310411,"t":1715605200}
{"o":1009.2474735046,"h":1022.5942061128,"l":1008.8841037437,"c":1010.9732637931,"v":929141.4090129653,"t":1715608800}
{"o":1010.9732637931,"h":1028.8135119033,"l":1010.409815033,"c":1022.5656603923,"v":1034825.166078336,"t":1715612400}
{"o":1022.5656603923,"h":1047.76506171,"l":1020.9406730529,"c":1038.6230018836,"v":992938.1415474403,"t":1715616000}
{"o":1038.6230018836,"h":1040.9936704369,"l":1017.3816036146,"c":1023.1761492512,"v":857442.6338208674,"t":1715619600}
{"o":1023.1761492512,"h":1025.7964552075,"l":1011.4015573046,"c":1024.9614899743,"v":593828.185373549,"t":1715623200}
{"o":1024.9614899743,"h":1034.9497543386,"l":1020.6514226466,"c":1032.4034651688,"v":616263.6282233739,"t":1715626800}
{"o":1032.4034651688,"h":1038.3894064125,"l":1025.149015267,"c":1032.5833440866,"v":546505.2797048964,"t":1715630400}
{"o":1032.5833440866,"h":1037.0000710605,"l":1022.4338187881,"c":1025.5308538614,"v":551870.2998295145,"t":1715634000}
{"o":1025.5308538614,"h":1028.0577459041,"l":1018.4586047348,"c":1019.5358153187,"v":472709.8709095781,"t":1715637600}
{"o":1019.5358153187,"h":1029.3190925098,"l":1017.3932848073,"c":1024.7003547268,"v":424769.4930432343,"t":1715641200}
{"o":1024.7003547268,"h":1029.1456622108,"l":1013.2244898315,"c":1018.8982950902,"v":509449.0233206305,"t":1715644800}
{"o":1018.8982950902,"h":1027.7254993456,"l":1016.4499132861,"c":1024.2681524628,"v":483979.4625117151,"t":1715648400}
{"o":1024.2681524628,"h":1027.5245156715,"l":1014.1656795951,"c":1017.656697304,"v":468107.1761677035,"t":1715652000}
{"o":1017.656697304,"h":1019.1127602472,"l":1010.611414303,"c":1014.7873300593,"v":469093.2812102757,"t":1715655600}
{"o":1014.7873300593,"h":1026.8124521117,"l":1014.6861988942,"c":1026.6407539049,"v":451758.3105898322,"t":1715659200}
{"o":1026.6407539049,"h":1033.9636720272,"l":1023.5211304391,"c":1030.6257860177,"v":491946.2292394937,"t":1715662800}
{"o":1030.6257860177,"h":1031.349081274,"l":997.2298190127,"c":1010.5862932884,"v":618345.0484559681,"t":1715666400}
{"o":1010.5862932884,"h":1018.3071702591,"l":1010.2005729352,"c":1016.6066263397,"v":488961.1316802422,"t":1715670000}
{"o":1016.6066263397,"h":1017.1836983727,"l":1008.0720239542,"c":1013.8721052268,"v":401221.5785585782,"t":1715673600}
{"o":1013.8721052268,"h":1022.3195197595,"l":1012.1570770727,"c":1014.1741871943,"v":401686.0513075838,"t":1715677200}
{"o":1014.1741871943,"h":1019.0361196733,"l":1008.6232172687,"c":1013.514807944,"v":453318.8670091855,"t":1715680800}
{"o":1013.514807944,"h":1024.0726488799,"l":1012.6529027171,"c":1017.2414505954,"v":592569.766753123,"t":1715684400}
{"o":1017.2414505954,"h":1029.9168178358,"l":1010.8156377954,"c":1017.410042874,"v":895206.7577724882,"t":1715688000}
{"o":1017.410042874,"h":1020.0177870094,"l":1000.6026643538,"c":1001.9636313406,"v":754371.962138276,"t":1715691600}
{"o":1001.9636313406,"h":1009.0928641196,"l":984.498228487,"c":995.7184154657,"v":931292.8270683129,"t":1715695200}
{"o":995.7184154657,"h":1003.2841087851,"l":988.3582400823,"c":991.3677421575,"v":671124.4203702302,"t":1715698800}
{"o":991.3677421575,"h":994.8836041374,"l":983.5950700125,"c":993.2275970362,"v":633885.3605786866,"t":1715702400}
{"o":993.2275970362,"h":994.9392824899,"l":986.210749202,"c":991.5341997393,"v":627710.4568571154,"t":1715706000}
{"o":991.5341997393,"h":999.0041494295,"l":988.4279313845,"c":998.0587114977,"v":474504.42270574,"t":1715709600}
{"o":998.0587114977,"h":1003.9553190332,"l":996.131534705,"c":998.1019081001,"v":422930.7975804906,"t":1715713200}
{"o":998.1019081001,"h":998.4502875908,"l":990.9847845045,"c":992.6534007989,"v":406004.9362918552,"t":1715716800}
{"o":992.6534007989,"h":996.3067888624,"l":987.7184126126,"c":994.2429855097,"v":369766.6244503971,"t":1715720400}
{"o":994.2429855097,"h":994.5141859011,"l":987.0074475329,"c":992.5022432015,"v":346739.8405308591,"t":1715724000}
{"o":992.5022432015,"h":992.8297164186,"l":984.3561041767,"c":985.5215311008,"v":364432.013477605,"t":1715727600}
{"o":985.5215311008,"h":996.2697520941,"l":980.0263345588,"c":983.4828407763,"v":550144.2441702305,"t":1715731200}
{"o":983.4828407763,"h":994.8481090282,"l":982.1354865459,"c":991.4932756824,"v":461574.5209065326,"t":1715734800}
{"o":991.4932756824,"h":994.3253939247,"l":988.2293993449,"c":992.5184500668,"v":392859.6144369283,"t":1715738400}
{"o":992.5184500668,"h":1000.4980482039,"l":991.397732089,"c":999.3293296547,"v":436146.204674152,"t":1715742000}
{"o":999.3293296547,"h":1000.2957082083,"l":994.6574368068,"c":995.3845490211,"v":467372.2002346149,"t":1715745600}
{"o":995.3845490211,"h":1003.1911432978,"l":994.9052582192,"c":999.3744904565,"v":360652.976126046,"t":1715749200}
{"o":999.3744904565,"h":1003.7491638599,"l":993.132073317,"c":997.8907182031,"v":447227.2675032784,"t":1715752800}
{"o":997.8907182031,"h":1003.3730262809,"l":994.6660617803,"c":1001.8492946437,"v":383439.3207676162,"t":1715756400}
{"o":1001.8492946437,"h":1004.0636960384,"l":995.9865708757,"c":1000.5157836033,"v":486103.6127431504,"t":1715760000}
{"o":1000.5157836033,"h":1013.6863268945,"l":993.6642368276,"c":1006.9440159708,"v":432049.4255788017,"t":1715763600}
{"o":1006.9440159708,"h":1011.7080295193,"l":1002.5602331146,"c":1003.66366617,"v":455874.9282223766,"t":1715767200}
{"o":1003.66366617,"h":1005.9464549933,"l":993.2141053528,"c":1000.3900818452,"v":460496.8169776751,"t":1715770800}
{"o":1000.3900818452,"h":1038.6933421419,"l":997.3937002817,"c":1033.2789705492,"v":863557.5813790406,"t":1715774400}
{"o":1033.2789705492,"h":1061.968724835,"l":1029.0776971297,"c":1048.3211376778,"v":926577.3726340171,"t":1715778000}
{"o":1048.3211376778,"h":1062.5335963501,"l":1044.5492942638,"c":1057.4194635893,"v":742692.3973325553,"t":1715781600}
{"o":1057.4194635893,"h":1069.7272159527,"l":1052.5005059433,"c":1054.89980427,"v":753805.7669785186,"t":1715785200}
{"o":1054.89980427,"h":1065.8701631995,"l":1047.8046901193,"c":1062.1432219625,"v":681396.1312388078,"t":1715788800}
{"o":1062.1432219625,"h":1074.2482489533,"l":1059.9897312239,"c":1067.1585513102,"v":547682.5105887373,"t":1715792400}
{"o":1067.1585513102,"h":1075.4080044708,"l":1058.9845294342,"c":1069.5466692466,"v":556142.3332652908,"t":1715796000}
{"o":1069.5466692466,"h":1077.278604765,"l":1062.8628198426,"c":1075.939908498,"v":594506.520990821,"t":1715799600}
{"o":1075.939908498,"h":1088.7953966219,"l":1067.415818493,"c":1087.635490414,"v":740585.1138995027,"t":1715803200}
{"o":1087.635490414,"h":1089.8236305914,"l":1078.5805252663,"c":1080.9914199366,"v":543405.1429766141,"t":1715806800}
{"o":1080.9914199366,"h":1087.2182514171,"l":1079.1225845859,"c":1082.2996410307,"v":436242.06336692,"t":1715810400}
{"o":1082.2996410307,"h":1102.5340309651,"l":1080.8100919385,"c":1100.2278147669,"v":488436.4165132484,"t":1715814000}
{"o":1100.2278147669,"h":1123.0594926477,"l":1095.9258439025,"c":1121.3069993139,"v":674239.4760804899,"t":1715817600}
{"o":1121.3069993139,"h":1123.0334149569,"l":1107.2938686858,"c":1112.1597132717,"v":495936.8026717996,"t":1715821200}
{"o":1112.1597132717,"h":1122.7139928188,"l":1111.6767298458,"c":1120.4963791437,"v":381973.9623028731,"t":1715824800}
{"o":1120.4963791437,"h":1137.3297949661,"l":1117.5152885352,"c":1132.5591642827,"v":528501.1400530704,"t":1715828400}
{"o":1132.5591642827,"h":1135.049154268,"l":1126.6039983779,"c":1130.8407761663,"v":488368.851223314,"t":1715832000}
{"o":1130.8407761663,"h":1133.6300033868,"l":1119.3739471872,"c":1122.3449023661,"v":460536.4786057959,"t":1715835600}
{"o":1122.3449023661,"h":1125.2795093955,"l":1118.8254481304,"c":1122.4462097273,"v":411394.6727132417,"t":1715839200}
{"o":1122.4462097273,"h":1135.4354606489,"l":1121.5273094811,"c":1129.8670425312,"v":404444.6093061651,"t":1715842800}
{"o":1129.8670425312,"h":1135.2640950755,"l":1125.0160687597,"c":1130.3254146604,"v":336815.3037276754,"t":1715846400}
{"o":1130.3254146604,"h":1143.0175272499,"l":1122.7902042378,"c":1140.4477689531,"v":364974.0190602227,"t":1715850000}
{"o":1140.4477689531,"h":1140.7973538379,"l":1127.4702254785,"c":1132.4262169586,"v":355954.8388290569,"t":1715853600}
{"o":1132.4262169586,"h":1137.558154315,"l":1124.7669961705,"c":1136.3690256632,"v":438521.5965831536,"t":1715857200}
{"o":1136.3690256632,"h":1138.7933373714,"l":1114.4266137589,"c":1122.5993303794,"v":566458.7274980453,"t":1715860800}
{"o":1122.5993303794,"h":1134.4417611879,"l":1110.4463738562,"c":1130.682905583,"v":527644.0781802587,"t":1715864400}
{"o":1130.682905583,"h":1134.5454700863,"l":1099.0883700872,"c":1100.3528852191,"v":617589.867307995,"t":1715868000}
{"o":1100.3528852191,"h":1117.650447689,"l":1094.2709493912,"c":1113.5813328864,"v":626507.7312772259,"t":1715871600}
{"o":1113.5813328864,"h":1117.3988399365,"l":1093.8484948895,"c":1097.2201947791,"v":649080.8332809574,"t":1715875200}
{"o":1097.2201947791,"h":1107.6158050318,"l":1086.6531255518,"c":1106.4476587398,"v":650927.7118196537,"t":1715878800}
{"o":1106.4476587398,"h":1113.6524205166,"l":1098.3811384888,"c":1108.0371355423,"v":479965.2209298758,"t":1715882400}
{"o":1108.0371355423,"h":1113.2805783316,"l":1103.6851498161,"c":1103.6851498161,"v":465202.1267314267,"t":1715886000}
{"o":1103.6851498161,"h":1106.6917828521,"l":1097.4288353029,"c":1102.3731287658,"v":398679.0501533505,"t":1715889600}
{"o":1102.3731287658,"h":1106.7023485219,"l":1097.177063542,"c":1103.7642579312,"v":371019.2407565154,"t":1715893200}
{"o":1103.7642579312,"h":1106.5610642023,"l":1092.6796298498,"c":1102.8324459226,"v":381368.5287691443,"t":1715896800}
{"o":1102.8324459226,"h":1107.9354434994,"l":1098.8180017057,"c":1106.0129851061,"v":342285.5393599485,"t":1715900400}
{"o":1106.0129851061,"h":1126.7496526666,"l":1105.0117328081,"c":1126.7325824043,"v":397507.9777182249,"t":1715904000}
{"o":1126.7325824043,"h":1127.23734357,"l":1109.452819465,"c":1119.2467751128,"v":450818.7996119822,"t":1715907600}
{"o":1119.2467751128,"h":1122.3992679378,"l":1111.96847306,"c":1113.6239500508,"v":395431.6471137491,"t":1715911200}
{"o":1113.6239500508,"h":1131.4725999872,"l":1109.0660658912,"c":1126.5038773313,"v":453146.1343810805,"t":1715914800}
{"o":1126.5038773313,"h":1130.4767262611,"l":1116.9943962887,"c":1120.6265057438,"v":472531.5146627079,"t":1715918400}
{"o":1120.6265057438,"h":1138.4480796617,"l":1120.078143906,"c":1134.5266827761,"v":371301.3248931249,"t":1715922000}
{"o":1134.5266827761,"h":1162.8857781283,"l":1127.8877183205,"c":1157.2926012714,"v":489255.95542709,"t":1715925600}
{"o":1157.2926012714,"h":1178.9605871202,"l":1156.2344009809,"c":1174.0191979312,"v":504114.2069252718,"t":1715929200}
{"o":1174.0191979312,"h":1181.2940272351,"l":1164.7131879728,"c":1167.9945652199,"v":400163.2441273731,"t":1715932800}
{"o":1167.9945652199,"h":1174.5737620683,"l":1163.7115814931,"c":1165.8330009927,"v":377054.4915915036,"t":1715936400}
{"o":1165.8330009927,"h":1173.8257360651,"l":1162.0237772231,"c":1173.6589095287,"v":312426.6846816552,"t":1715940000}
{"o":1173.6589095287,"h":1174.2515440704,"l":1160.4816797524,"c":1162.9896227175,"v":352412.8845276701,"t":1715943600}
{"o":1162.9896227175,"h":1172.2351904838,"l":1151.2394498132,"c":1166.2123148677,"v":466719.6946937992,"t":1715947200}
{"o":1166.2123148677,"h":1169.0270907042,"l":1152.8968797707,"c":1154.7629983036,"v":448605.1768367395,"t":1715950800}
{"o":1154.7629983036,"h":1169.3959761286,"l":1152.8318285311,"c":1168.9232339387,"v":465755.939374736,"t":1715954400}
{"o":1168.9232339387,"h":1187.5641082942,"l":1163.0730799141,"c":1178.1411375519,"v":597659.5626080437,"t":1715958000}
{"o":1178.1411375519,"h":1195.7525273094,"l":1167.8764287247,"c":1168.8136489067,"v":665770.1943783468,"t":1715961600}
{"o":1168.8136489067,"h":1172.5107570295,"l":1159.7908759457,"c":1161.8153414885,"v":478093.3348301435,"t":1715965200}
{"o":1161.8153414885,"h":1169.7750026619,"l":1150.9969490388,"c":1167.5327227786,"v":463572.6759245999,"t":1715968800}
{"o":1167.5327227786,"h":1172.5049962991,"l":1162.9509695257,"c":1171.4930349157,"v":397102.9006439767,"t":1715972400}
{"o":1171.4930349157,"h":1173.7747169904,"l":1166.1587854045,"c":1169.779940826,"v":354137.343946901,"t":1715976000}
{"o":1169.779940826,"h":1174.5766006465,"l":1162.5864907184,"c":1164.1436886994,"v":329843.3937518862,"t":1715979600}
{"o":1164.1436886994,"h":1171.7567773431,"l":1162.1723689923,"c":1171.1157824061,"v":337139.6926515514,"t":1715983200}
{"o":1171.1157824061,"h":1179.4726996171,"l":1165.5782388847,"c":1177.0630245405,"v":348820.3028261849,"t":1715986800}
{"o":1177.0630245405,"h":1184.7850997959,"l":1170.8175103075,"c":1182.4220606098,"v":382690.5845696701,"t":1715990400}
{"o":1182.4220606098,"h":1194.7150176181,"l":1174.310805534,"c":1192.8898699402,"v":428999.6596409124,"t":1715994000}
{"o":1192.8898699402,"h":1211.0552982718,"l":1186.6125673918,"c":1200.3553972691,"v":473330.8171019905,"t":1715997600}
{"o":1200.3553972691,"h":1204.3891495373,"l":1194.5962650307,"c":1202.0819071324,"v":360760.3817366458,"t":1716001200}
{"o":1202.0819071324,"h":1207.170903229,"l":1197.0219888585,"c":1203.2440284972,"v":286647.9380715354,"t":1716004800}
{"o":1203.2440284972,"h":1203.2440284972,"l":1195.3315227995,"c":1199.299513121,"v":280215.9065541441,"t":1716008400}
{"o":1199.299513121,"h":1200.3971187828,"l":1192.7668314117,"c":1200.0413443076,"v":332051.4267960909,"t":1716012000}
{"o":1200.0413443076,"h":1203.4206152748,"l":1194.4385574296,"c":1196.4727811736,"v":311151.9148316878,"t":1716015600}
{"o":1196.4727811736,"h":1204.8282500306,"l":1194.7000153303,"c":1203.4993669171,"v":328958.2665786349,"t":1716019200}
{"o":1203.4993669171,"h":1218.8189832426,"l":1199.4940372722,"c":1215.2042625561,"v":370164.8907828208,"t":1716022800}
{"o":1215.2042625561,"h":1221.2880910427,"l":1210.687017307,"c":1216.5270926217,"v":359620.9004751033,"t":1716026400}
{"o":1216.5270926217,"h":1222.4479594304,"l":1209.2166061976,"c":1210.9700393986,"v":362344.6847691194,"t":1716030000}
{"o":1210.9700393986,"h":1212.5110205534,"l":1202.0250241847,"c":1203.9900009813,"v":451331.7874944499,"t":1716033600}
{"o":1203.9900009813,"h":1214.6400609026,"l":1201.1499161488,"c":1204.7176939925,"v":636833.9696123247,"t":1716037200}
{"o":1204.7176939925,"h":1208.119724136,"l":1192.5524132201,"c":1196.2848808401,"v":637882.6139553634,"t":1716040800}
{"o":1196.2848808401,"h":1201.0028862018,"l":1190.3933736244,"c":1197.2439191006,"v":551398.6313892417,"t":1716044400}
{"o":1197.2439191006,"h":1203.8304556642,"l":1181.8789504883,"c":1184.0430431957,"v":543614.1451687826,"t":1716048000}
{"o":1184.0430431957,"h":1192.6652100613,"l":1182.5897621268,"c":1189.7387454119,"v":455679.6755475033,"t":1716051600}
{"o":1189.7387454119,"h":1195.9145114987,"l":1187.2930722862,"c":1191.1358378251,"v":392722.5876584686,"t":1716055200}
{"o":1191.1358378251,"h":1197.1499500488,"l":1188.2668628183,"c":1195.3229701837,"v":430085.9931550193,"t":1716058800}
{"o":1195.3229701837,"h":1204.4494509075,"l":1194.5876854293,"c":1202.2586262555,"v":467411.336978622,"t":1716062400}
{"o":1202.2586262555,"h":1206.8031144276,"l":1194.0326382169,"c":1197.3061255514,"v":454610.6662948114,"t":1716066000}
{"o":1197.3061255514,"h":1201.4041408158,"l":1189.3089297934,"c":1195.1063557883,"v":393487.2582211256,"t":1716069600}
{"o":1195.1063557883,"h":1199.6803453508,"l":1191.5372348469,"c":1197.26003341,"v":342484.2578643712,"t":1716073200}
{"o":1197.26003341,"h":1204.2599420647,"l":1193.8200408876,"c":1201.7492655093,"v":314844.9842818327,"t":1716076800}
{"o":1201.7492655093,"h":1208.3489479666,"l":1198.4351749667,"c":1202.1075563788,"v":331335.9710669487,"t":1716080400}
{"o":1202.1075563788,"h":1211.3675329056,"l":1200.5556312802,"c":1209.5047409344,"v":351596.3200724355,"t":1716084000}
{"o":1209.5047409344,"h":1215.600039666,"l":1204.2703488676,"c":1210.0439014271,"v":337626.2414215882,"t":1716087600}
{"o":1210.0439014271,"h":1212.3927194553,"l":1202.1485964155,"c":1211.2210091959,"v":310867.275140838,"t":1716091200}
{"o":1211.2210091959,"h":1217.5535198805,"l":1206.6598960665,"c":1207.46481385,"v":304821.0608148266,"t":1716094800}
{"o":1207.46481385,"h":1210.2980950973,"l":1197.4298631153,"c":1201.7243822764,"v":297546.517471339,"t":1716098400}
{"o":1201.7243822764,"h":1209.2130514923,"l":1196.436355475,"c":1208.9144507178,"v":303283.8708605787,"t":1716102000}
{"o":1208.9144507178,"h":1211.7733389484,"l":1200.9054220602,"c":1202.6389470922,"v":333840.567063057,"t":1716105600}
{"o":1202.6389470922,"h":1207.1455594094,"l":1193.4337351885,"c":1200.9130277944,"v":333301.453366729,"t":1716109200}
{"o":1200.9130277944,"h":1209.4058630415,"l":1196.0561732666,"c":1198.3376513781,"v":321963.4270028717,"t":1716112800}
{"o":1198.3376513781,"h":1199.5482550873,"l":1185.743294698,"c":1191.2060462059,"v":366654.0332603045,"t":1716116400}
{"o":1191.2060462059,"h":1194.7167012149,"l":1173.1250768312,"c":1174.2495241351,"v":358838.2466240202,"t":1716120000}
{"o":1174.2495241351,"h":1176.7038351591,"l":1161.0081112384,"c":1171.8894929991,"v":414475.0900468919,"t":1716123600}
{"o":1171.8894929991,"h":1176.2471117972,"l":1162.6178430687,"c":1164.975575794,"v":370711.9926090756,"t":1716127200}
{"o":1164.975575794,"h":1169.5130439831,"l":1153.1302344171,"c":1168.5159550426,"v":352910.0213492063,"t":1716130800}
{"o":1168.5159550426,"h":1171.9197127983,"l":1161.2429471049,"c":1166.2262154899,"v":388403.9942943541,"t":1716134400}
{"o":1166.2262154899,"h":1191.8714628096,"l":1163.6180765364,"c":1180.2761176263,"v":425737.7945797379,"t":1716138000}
{"o":1180.2761176263,"h":1185.6937992173,"l":1170.791298249,"c":1172.4783886677,"v":363511.7228326868,"t":1716141600}
{"o":1172.4783886677,"h":1181.8629947182,"l":1169.3226284456,"c":1175.8260441313,"v":477588.8713608694,"t":1716145200}
{"o":1175.8260441313,"h":1184.4537989429,"l":1172.6670243182,"c":1181.2941481629,"v":340493.3670195458,"t":1716148800}
{"o":1181.2941481629,"h":1184.120601107,"l":1168.3755215487,"c":1180.3757505512,"v":338315.9883281634,"t":1716152400}
{"o":1180.3757505512,"h":1191.4296405374,"l":1176.0468471553,"c":1189.7421547018,"v":362459.1714425386,"t":1716156000}
{"o":1189.7421547018,"h":1190.5923977207,"l":1173.2503100858,"c":1179.1957199064,"v":330727.7982535551,"t":1716159600}
{"o":1179.1957199064,"h":1184.8538463517,"l":1172.0190841616,"c":1181.8042838425,"v":370442.3354018507,"t":1716163200}
{"o":1181.8042838425,"h":1185.8446244091,"l":1162.6597248315,"c":1183.3767618114,"v":485673.1269168193,"t":1716166800}
{"o":1183.3767618114,"h":1201.7243927015,"l":1179.8129786292,"c":1199.1306997428,"v":397646.0072642225,"t":1716170400}
{"o":1199.1306997428,"h":1203.9332816007,"l":1193.3727757867,"c":1194.9120273756,"v":390681.2340962873,"t":1716174000}
{"o":1194.9120273756,"h":1218.4565027558,"l":1192.0291159309,"c":1218.346432177,"v":465985.7790485854,"t":1716177600}
{"o":1218.346432177,"h":1238.7643696526,"l":1215.9740225121,"c":1237.2835097085,"v":550483.5581719853,"t":1716181200}
{"o":1237.2835097085,"h":1239.6792361162,"l":1215.7436342724,"c":1221.8177550441,"v":441428.3971121128,"t":1716184800}
{"o":1221.8177550441,"h":1239.7241258901,"l":1218.3225854464,"c":1235.6819960742,"v":372025.2000993484,"t":1716188400}
{"o":1235.6819960742,"h":1243.7709657389,"l":1229.396704737,"c":1232.2332172758,"v":384162.1979079692,"t":1716192000}
{"o":1232.2332172758,"h":1237.6696509573,"l":1225.7774393674,"c":1227.2360459007,"v":364662.6225830074,"t":1716195600}
{"o":1227.2360459007,"h":1238.9656698705,"l":1218.6367920738,"c":1233.340575436,"v":444045.5084455661,"t":1716199200}
{"o":1233.340575436,"h":1242.3401730478,"l":1231.6455988843,"c":1233.1798944578,"v":371237.8530550055,"t":1716202800}
{"o":1233.1798944578,"h":1238.0719810483,"l":1225.6516641512,"c":1229.6938582759,"v":366114.5068988225,"t":1716206400}
{"o":1229.6938582759,"h":1234.5560605245,"l":1221.7950302797,"c":1230.2927395095,"v":411853.6617762642,"t":1716210000}
{"o":1230.2927395095,"h":1230.7297554446,"l":1216.349880511,"c":1223.1886068548,"v":467919.2697298383,"t":1716213600}
{"o":1223.1886068548,"h":1245.250579786,"l":1217.8931731565,"c":1242.3105358922,"v":478281.0656144017,"t":1716217200}
{"o":1242.3105358922,"h":1256.4092357485,"l":1236.1147645994,"c":1249.0028147592,"v":631364.4944899428,"t":1716220800}
{"o":1249.0028147592,"h":1260.7759748339,"l":1244.3340127213,"c":1259.9740034738,"v":510486.2889716423,"t":1716224400}
{"o":1259.9740034738,"h":1261.0543158319,"l":1245.4439599107,"c":1250.4213386745,"v":476482.5372593001,"t":1716228000}
{"o":1250.4213386745,"h":1306.569725632,"l":1245.6802850358,"c":1300.0017485839,"v":803169.4235273977,"t":1716231600}
{"o":1300.0017485839,"h":1302.3567189149,"l":1271.4374352605,"c":1273.3018316216,"v":795137.0844678812,"t":1716235200}
{"o":1273.3018316216,"h":1286.9229121885,"l":1265.0533468157,"c":1283.041519197,"v":585377.922881489,"t":1716238800}
{"o":1283.041519197,"h":1295.9583675067,"l":1279.6046331416,"c":1288.6162277534,"v":572689.2336966287,"t":1716242400}
{"o":1288.6162277534,"h":1303.0228096273,"l":1279.6153105948,"c":1296.074724282,"v":538306.3971224043,"t":1716246000}
{"o":1296.074724282,"h":1312.9619586604,"l":1286.3441958125,"c":1291.1834246438,"v":619318.3846028384,"t":1716249600}
{"o":1291.1834246438,"h":1291.1834246438,"l":1273.4845429661,"c":1282.7797692484,"v":492848.3258478489,"t":1716253200}
{"o":1282.7797692484,"h":1285.1166263992,"l":1268.9104771441,"c":1271.7504086418,"v":373426.128316957,"t":1716256800}
{"o":1271.7504086418,"h":1283.0945648666,"l":1269.994069891,"c":1278.0261849006,"v":303691.5396685825,"t":1716260400}
{"o":1278.0261849006,"h":1284.6094932293,"l":1266.1557997539,"c":1266.1557997539,"v":327380.6631759278,"t":1716264000}
{"o":1266.1557997539,"h":1270.9602155568,"l":1258.5543029411,"c":1264.0750348911,"v":328009.4550721354,"t":1716267600}
{"o":1264.0750348911,"h":1274.593107835,"l":1259.8443908406,"c":1263.2024947797,"v":366452.1037285514,"t":1716271200}
{"o":1263.2024947797,"h":1267.9074831298,"l":1250.5165436454,"c":1258.3843445042,"v":299968.5384014281,"t":1716274800}
{"o":1258.3843445042,"h":1264.4875070378,"l":1254.6277940587,"c":1260.5193316836,"v":245453.0868431068,"t":1716278400}
{"o":1260.5193316836,"h":1273.4987738057,"l":1256.8784511461,"c":1270.6008474208,"v":338342.3250617319,"t":1716282000}
{"o":1270.6008474208,"h":1280.5099336503,"l":1265.7162392335,"c":1267.6795491235,"v":320000.7599689976,"t":1716285600}
{"o":1267.6795491235,"h":1272.2293392581,"l":1251.6927113676,"c":1252.5201184267,"v":362599.4635372854,"t":1716289200}
{"o":1252.5201184267,"h":1256.1656876949,"l":1242.4610526453,"c":1250.8896774788,"v":476180.0989164974,"t":1716292800}
{"o":1250.8896774788,"h":1259.0564656101,"l":1238.0021233732,"c":1241.7985352658,"v":521956.0037520187,"t":1716296400}
{"o":1241.7985352658,"h":1249.2475624206,"l":1228.8700922183,"c":1230.4352150497,"v":494053.2142524726,"t":1716300000}
{"o":1230.4352150497,"h":1239.1333346243,"l":1221.1789733714,"c":1226.2516094948,"v":535829.4847534754,"t":1716303600}
{"o":1226.2516094948,"h":1241.367778325,"l":1222.9317714853,"c":1224.1382915231,"v":512973.3161875521,"t":1716307200}
{"o":1224.1382915231,"h":1236.3901122404,"l":1221.9232719375,"c":1231.8207258892,"v":452964.7364310195,"t":1716310800}
{"o":1231.8207258892,"h":1235.6493411223,"l":1223.610794721,"c":1232.0234823524,"v":393239.2556953015,"t":1716314400}
{"o":1232.0234823524,"h":1233.4485734901,"l":1210.1966753834,"c":1215.800147092,"v":396369.1178079504,"t":1716318000}
{"o":1215.800147092,"h":1237.2258308743,"l":1215.4800136693,"c":1235.7135648755,"v":386595.1744726477,"t":1716321600}
{"o":1235.7135648755,"h":1239.0367293629,"l":1224.0693227407,"c":1237.3710806391,"v":369058.6566412507,"t":1716325200}
{"o":1237.3710806391,"h":1240.2987101537,"l":1232.8068558483,"c":1239.1342739748,"v":405660.1286502724,"t":1716328800}
{"o":1239.1342739748,"h":1240.1134658077,"l":1235.4556396595,"c":1236.8441914255,"v":344384.9076318898,"t":1716332400}
{"o":1236.8441914255,"h":1245.5361060194,"l":1233.2837800471,"c":1234.0012513437,"v":351243.715431985,"t":1716336000}
{"o":1234.0012513437,"h":1241.8583380725,"l":1232.4276040879,"c":1239.2155888151,"v":338099.6482878208,"t":1716339600}
{"o":1239.2155888151,"h":1239.3198022329,"l":1230.7073061555,"c":1234.0788303725,"v":342922.6561547937,"t":1716343200}
{"o":1234.0788303725,"h":1237.1461330917,"l":1224.5998643561,"c":1234.8156326717,"v":325083.2281622605,"t":1716346800}
{"o":1234.8156326717,"h":1237.6050773341,"l":1215.0831845026,"c":1230.1880554681,"v":355325.0639770628,"t":1716350400}
{"o":1230.1880554681,"h":1260.2180615121,"l":1224.259964095,"c":1258.8894138295,"v":427388.725782146,"t":1716354000}
{"o":1258.8894138295,"h":1268.797887507,"l":1257.7295454301,"c":1259.843561563,"v":388970.2212380069,"t":1716357600}
{"o":1259.843561563,"h":1263.3850249911,"l":1246.0747226663,"c":1249.2986423685,"v":301035.4190294881,"t":1716361200}
{"o":1249.2986423685,"h":1253.8417248349,"l":1239.4926025833,"c":1253.1495464205,"v":347903.3789735784,"t":1716364800}
{"o":1253.1495464205,"h":1255.5594211715,"l":1243.4214926163,"c":1254.1980851847,"v":297554.2197361643,"t":1716368400}
{"o":1254.1980851847,"h":1257.5278454965,"l":1249.9517890268,"c":1257.0520088588,"v":336097.0720986923,"t":1716372000}
{"o":1257.0520088588,"h":1258.5736319111,"l":1237.2085822733,"c":1237.2085822733,"v":356560.1520797267,"t":1716375600}
{"o":1237.2085822733,"h":1248.2575681804,"l":1223.4161615106,"c":1228.662926994,"v":529777.0189227889,"t":1716379200}
{"o":1228.662926994,"h":1248.0238162286,"l":1228.662926994,"c":1248.0238162286,"v":484280.9675976069,"t":1716382800}
{"o":1248.0238162286,"h":1267.3409019516,"l":1240.5712442154,"c":1262.1574100579,"v":656292.65919248,"t":1716386400}
{"o":1262.1574100579,"h":1268.1601873725,"l":1247.7951243486,"c":1258.4975844865,"v":700095.6157977789,"t":1716390000}
{"o":1258.4975844865,"h":1272.898743492,"l":1250.1668055002,"c":1256.4759337837,"v":681042.1990263803,"t":1716393600}
{"o":1256.4759337837,"h":1265.3387689909,"l":1246.3989374315,"c":1248.5900213368,"v":600077.7599164568,"t":1716397200}
{"o":1248.5900213368,"h":1251.4565850368,"l":1231.9116155381,"c":1242.975010803,"v":526584.6669711387,"t":1716400800}
{"o":1242.975010803,"h":1244.1468879567,"l":1234.0573726265,"c":1236.8305438043,"v":468587.0939943814,"t":1716404400}
{"o":1236.8305438043,"h":1247.0300284395,"l":1229.9160227341,"c":1231.7653697676,"v":473909.059966632,"t":1716408000}
{"o":1231.7653697676,"h":1253.5974546418,"l":1225.7862830257,"c":1250.2768916774,"v":479359.1128172513,"t":1716411600}
{"o":1250.2768916774,"h":1252.2240108636,"l":1231.2577063504,"c":1232.2953928134,"v":414863.9032044084,"t":1716415200}
{"o":1232.2953928134,"h":1232.2953928134,"l":1219.9974947282,"c":1227.7639038932,"v":358781.1638799353,"t":1716418800}
{"o":1227.7639038932,"h":1238.005337769,"l":1227.2060667167,"c":1229.5116845064,"v":350604.672984353,"t":1716422400}
{"o":1229.5116845064,"h":1236.4122459255,"l":1218.5129330075,"c":1232.116839403,"v":386982.4970174234,"t":1716426000}
{"o":1232.116839403,"h":1240.0092790296,"l":1229.882275004,"c":1240.0092790296,"v":340656.4782539421,"t":1716429600}
{"o":1240.0092790296,"h":1243.6416059858,"l":1234.3239882134,"c":1239.4096322951,"v":392761.0961551233,"t":1716433200}
{"o":1239.4096322951,"h":1240.5994427655,"l":1228.2363372633,"c":1231.5371019334,"v":323755.6262204893,"t":1716436800}
{"o":1231.5371019334,"h":1233.900537749,"l":1228.9732024432,"c":1231.1983660294,"v":307601.9398809675,"t":1716440400}
{"o":1231.1983660294,"h":1234.5720611469,"l":1222.8560953114,"c":1233.6010672066,"v":303713.5595483453,"t":1716444000}
{"o":1233.6010672066,"h":1234.8524656533,"l":1225.597080505,"c":1229.957352323,"v":317063.5648286647,"t":1716447600}
{"o":1229.957352323,"h":1233.4070432021,"l":1226.5357571402,"c":1233.1814419543,"v":296908.2504812145,"t":1716451200}
{"o":1233.1814419543,"h":1234.470985434,"l":1221.8155509375,"c":1223.9008975848,"v":324259.8891505212,"t":1716454800}
{"o":1223.9008975848,"h":1226.4209249395,"l":1203.6476322889,"c":1205.9806100294,"v":396228.6987832622,"t":1716458400}
{"o":1205.9806100294,"h":1220.2953892668,"l":1204.7779454364,"c":1219.3096038628,"v":419208.8825975849,"t":1716462000}
{"o":1219.3096038628,"h":1229.2391141034,"l":1191.0080987973,"c":1198.9596992404,"v":595915.9867038344,"t":1716465600}
{"o":1198.9596992404,"h":1204.9733303788,"l":1172.9251127616,"c":1187.8420177289,"v":688074.4522152361,"t":1716469200}
{"o":1187.8420177289,"h":1196.703395621,"l":1181.0790106093,"c":1181.8417191678,"v":486192.7078881633,"t":1716472800}
{"o":1181.8417191678,"h":1202.1084275188,"l":1181.0767492154,"c":1197.5889157153,"v":450197.2602326812,"t":1716476400}
{"o":1197.5889157153,"h":1202.8440373812,"l":1193.6747906522,"c":1202.4443482677,"v":393992.8075519465,"t":1716480000}
{"o":1202.4443482677,"h":1215.7122128068,"l":1194.0549305301,"c":1194.0549305301,"v":413487.9188794078,"t":1716483600}
{"o":1194.0549305301,"h":1197.6450551997,"l":1181.8235614537,"c":1191.8601457402,"v":557431.0014899084,"t":1716487200}
{"o":1191.8601457402,"h":1195.8123139765,"l":1182.9369903682,"c":1184.4431764677,"v":411475.9831185204,"t":1716490800}
{"o":1184.4431764677,"h":1197.0769626201,"l":1153.0698514111,"c":1194.6471637188,"v":782140.7074976986,"t":1716494400}
{"o":1194.6471637188,"h":1262.4067882329,"l":1190.8703573199,"c":1240.8825640018,"v":1118124.2736751228,"t":1716498000}
{"o":1240.8825640018,"h":1245.0852852621,"l":1220.0622885637,"c":1222.4347335744,"v":478361.5354804356,"t":1716501600}
{"o":1222.4347335744,"h":1227.0608957341,"l":1213.6725451572,"c":1222.727892629,"v":404846.300976364,"t":1716505200}
{"o":1222.727892629,"h":1222.727892629,"l":1208.5867976988,"c":1209.9963833722,"v":388196.3290979881,"t":1716508800}
{"o":1209.9963833722,"h":1209.9963833722,"l":1200.0685645272,"c":1200.3699007417,"v":298368.9633445304,"t":1716512400}
{"o":1200.3699007417,"h":1206.9001290619,"l":1190.9224917882,"c":1199.6619462903,"v":345367.5066163332,"t":1716516000}
{"o":1199.6619462903,"h":1202.1184472174,"l":1190.3825247317,"c":1193.6742784409,"v":375569.0268410437,"t":1716519600}
{"o":1193.6742784409,"h":1193.6742784409,"l":1172.5881800869,"c":1173.4887206106,"v":301050.0924212675,"t":1716523200}
{"o":1173.4887206106,"h":1173.5114191202,"l":1153.4396270875,"c":1161.4785363861,"v":405096.7630535034,"t":1716526800}
{"o":1161.4785363861,"h":1166.7129872435,"l":1149.3359782491,"c":1154.8519628498,"v":458335.8839233631,"t":1716530400}
{"o":1154.8519628498,"h":1160.1700124048,"l":1146.4491721237,"c":1152.7018263332,"v":382622.5136673945,"t":1716534000}
{"o":1152.7018263332,"h":1154.1916869811,"l":1128.1969504966,"c":1147.4736092295,"v":440885.3547653617,"t":1716537600}
{"o":1147.4736092295,"h":1152.0939486914,"l":1140.7952383069,"c":1150.9274609652,"v":352661.9006076584,"t":1716541200}
{"o":1150.9274609652,"h":1152.4521183472,"l":1144.0528032879,"c":1147.5989587906,"v":332336.1516392031,"t":1716544800}
{"o":1147.5989587906,"h":1155.5957607274,"l":1145.8671279999,"c":1153.5606120282,"v":325116.3713873636,"t":1716548400}
{"o":1153.5606120282,"h":1163.5307172445,"l":1152.2301243751,"c":1156.8783366612,"v":350758.085651524,"t":1716552000}
{"o":1156.8783366612,"h":1161.1314923871,"l":1146.8967384286,"c":1148.462020971,"v":510826.8409185617,"t":1716555600}
{"o":1148.462020971,"h":1168.4915090731,"l":1145.7913893852,"c":1161.9492879425,"v":545041.9043266146,"t":1716559200}
{"o":1161.9492879425,"h":1173.0674647029,"l":1156.873893222,"c":1160.8015193285,"v":630276.8197984954,"t":1716562800}
{"o":1160.8015193285,"h":1161.260541255,"l":1143.3960770393,"c":1150.1517167305,"v":434906.5884190891,"t":1716566400}
{"o":1150.1517167305,"h":1169.9503499073,"l":1147.0880147786,"c":1169.9503499073,"v":424539.6670905934,"t":1716570000}
{"o":1169.9503499073,"h":1181.9765818832,"l":1167.3981982611,"c":1170.7149580829,"v":436229.8087433896,"t":1716573600}
{"o":1170.7149580829,"h":1173.0394440243,"l":1163.8099862886,"c":1168.1176491192,"v":391158.9398545232,"t":1716577200}
{"o":1168.1176491192,"h":1171.2252272599,"l":1163.0210265168,"c":1166.0959233103,"v":370729.8575406834,"t":1716580800}
{"o":1166.0959233103,"h":1169.6459274629,"l":1158.3005234189,"c":1162.6022163472,"v":360078.8295496327,"t":1716584400}
{"o":1162.6022163472,"h":1165.0745787882,"l":1157.1057534042,"c":1161.2779476046,"v":300549.6253772685,"t":1716588000}
{"o":1161.2779476046,"h":1166.8834100264,"l":1159.9432422753,"c":1164.0562719404,"v":319308.0346702327,"t":1716591600}
{"o":1164.0562719404,"h":1164.0562719404,"l":1152.8193022142,"c":1153.9911280361,"v":359278.7146812548,"t":1716595200}
{"o":1153.9911280361,"h":1168.3086630099,"l":1151.9241228296,"c":1164.7793644402,"v":439540.033131408,"t":1716598800}
{"o":1164.7793644402,"h":1177.9891974298,"l":1164.3172627856,"c":1173.9029640395,"v":385784.276628872,"t":1716602400}
{"o":1173.9029640395,"h":1176.7467132536,"l":1167.0432267634,"c":1176.6988714884,"v":358255.97151039,"t":1716606000}
{"o":1176.6988714884,"h":1180.0294775449,"l":1172.8475727903,"c":1179.0196462851,"v":358521.9094599205,"t":1716609600}
{"o":1179.0196462851,"h":1179.1195049041,"l":1171.4772684631,"c":1176.1086164119,"v":330555.5123244604,"t":1716613200}
{"o":1176.1086164119,"h":1176.2491945532,"l":1168.3455554596,"c":1168.7885770728,"v":303743.2861394083,"t":1716616800}
{"o":1168.7885770728,"h":1176.0569329761,"l":1167.0441230663,"c":1173.624467291,"v":340453.4871467232,"t":1716620400}
{"o":1173.624467291,"h":1179.2995451742,"l":1168.6160263501,"c":1171.2249452935,"v":349307.9705240307,"t":1716624000}
{"o":1171.2249452935,"h":1178.7593899677,"l":1168.3952374936,"c":1176.313905926,"v":362709.9453949195,"t":1716627600}
{"o":1176.313905926,"h":1182.0153368819,"l":1172.3365121247,"c":1179.8127195946,"v":307781.4518041518,"t":1716631200}
{"o":1179.8127195946,"h":1182.9937345784,"l":1170.1759918697,"c":1170.3433493911,"v":289300.1337118573,"t":1716634800}
{"o":1170.3433493911,"h":1172.6567222925,"l":1163.6704922449,"c":1165.834339412,"v":309703.1451540214,"t":1716638400}
{"o":1165.834339412,"h":1169.0230390375,"l":1156.9553831337,"c":1159.3780472686,"v":412776.1119037274,"t":1716642000}
{"o":1159.3780472686,"h":1170.3332935422,"l":1159.3223267497,"c":1167.6914692318,"v":314967.4942058125,"t":1716645600}
{"o":1167.6914692318,"h":1171.7977023683,"l":1163.3908943958,"c":1165.372979795,"v":358115.0200300355,"t":1716649200}
{"o":1165.372979795,"h":1166.4756398768,"l":1158.8733591619,"c":1159.4241027959,"v":329606.6002426443,"t":1716652800}
{"o":1159.4241027959,"h":1164.547247781,"l":1156.6216815564,"c":1156.9735694026,"v":333482.1969321315,"t":1716656400}
{"o":1156.9735694026,"h":1162.2504308544,"l":1155.1242579533,"c":1162.2504308544,"v":337596.6427271495,"t":1716660000}
{"o":1162.2504308544,"h":1164.2540949715,"l":1157.9106633301,"c":1160.3823566792,"v":402796.7717860515,"t":1716663600}
{"o":1160.3823566792,"h":1162.8143781518,"l":1155.7366924283,"c":1158.9996511825,"v":334563.861305237,"t":1716667200}
{"o":1158.9996511825,"h":1162.6438533068,"l":1158.7106073132,"c":1161.8793623588,"v":295928.6308404664,"t":1716670800}
{"o":1161.8793623588,"h":1165.6033660618,"l":1159.4261352335,"c":1164.6409314963,"v":289689.1533415564,"t":1716674400}
{"o":1164.6409314963,"h":1170.0983918857,"l":1164.5641730237,"c":1168.0982995034,"v":420423.1518473694,"t":1716678000}
{"o":1168.0982995034,"h":1168.0982995034,"l":1162.6475889797,"c":1162.6475889797,"v":451240.7016293777,"t":1716681600}
{"o":1162.6475889797,"h":1166.8896490537,"l":1155.942686335,"c":1156.9872239761,"v":464922.8187338266,"t":1716685200}
{"o":1156.9872239761,"h":1158.5079692566,"l":1145.0364897943,"c":1150.4796562554,"v":479387.0922518968,"t":1716688800}
{"o":1150.4796562554,"h":1154.9083967332,"l":1143.572470206,"c":1153.6471404256,"v":387579.5451102858,"t":1716692400}
{"o":1153.6471404256,"h":1153.6471404256,"l":1145.1754944887,"c":1149.3432947926,"v":316338.0669430862,"t":1716696000}
{"o":1149.3432947926,"h":1156.6286830921,"l":1144.6555401187,"c":1156.6286830921,"v":300620.7290750647,"t":1716699600}
{"o":1156.6286830921,"h":1158.5414707898,"l":1150.9863848482,"c":1152.204547653,"v":265192.1390714669,"t":1716703200}
{"o":1152.204547653,"h":1157.0364163974,"l":1142.2888681291,"c":1147.4000020825,"v":337464.8577485479,"t":1716706800}
{"o":1147.4000020825,"h":1151.0658573617,"l":1137.3166463398,"c":1139.9015793732,"v":380417.9205843866,"t":1716710400}
{"o":1139.9015793732,"h":1142.168504605,"l":1125.5247782385,"c":1130.6749440278,"v":384941.4349545882,"t":1716714000}
{"o":1130.6749440278,"h":1139.6676020576,"l":1130.6658344962,"c":1139.6676020576,"v":310313.4195246393,"t":1716717600}
{"o":1139.6676020576,"h":1141.6864741306,"l":1133.4647742478,"c":1137.4628147503,"v":322647.3001166646,"t":1716721200}
{"o":1137.4628147503,"h":1138.3011273586,"l":1130.7177612058,"c":1134.940258833,"v":345235.3571972029,"t":1716724800}
{"o":1134.940258833,"h":1143.3445469974,"l":1132.8365029512,"c":1143.3445469974,"v":303517.041142194,"t":1716728400}
{"o":1143.3445469974,"h":1147.2866628021,"l":1136.5718282858,"c":1146.7888577078,"v":474481.2932680181,"t":1716732000}
{"o":1146.7888577078,"h":1150.2098766764,"l":1127.0140608829,"c":1130.3212276443,"v":474285.3195642623,"t":1716735600}
{"o":1130.3212276443,"h":1134.2189314882,"l":1125.6740082578,"c":1131.2044352592,"v":428340.066516288,"t":1716739200}
{"o":1131.2044352592,"h":1132.1197011344,"l":1122.2669916706,"c":1124.2432844655,"v":390100.1381489409,"t":1716742800}
{"o":1124.2432844655,"h":1126.327267079,"l":1117.6963916524,"c":1122.5728747769,"v":479113.8661335017,"t":1716746400}
{"o":1122.5728747769,"h":1129.0082446968,"l":1120.9018814559,"c":1128.5157796749,"v":444940.052724136,"t":1716750000}
{"o":1128.5157796749,"h":1129.4160376317,"l":1123.2662297916,"c":1124.7448116984,"v":483375.5763864859,"t":1716753600}
{"o":1124.7448116984,"h":1132.9161199912,"l":1117.7387916675,"c":1132.9161199912,"v":646349.8273933697,"t":1716757200}
{"o":1132.9161199912,"h":1139.0756923317,"l":1131.0964081039,"c":1135.4513907577,"v":804977.0958574087,"t":1716760800}
{"o":1135.4513907577,"h":1136.7061437417,"l":1128.8258210887,"c":1133.0933391231,"v":535486.3248076272,"t":1716764400}
{"o":1133.0933391231,"h":1152.4724521488,"l":1132.8692779966,"c":1148.0798402096,"v":462658.4998381141,"t":1716768000}
{"o":1148.0798402096,"h":1155.7841826405,"l":1144.1311571983,"c":1149.633281439,"v":422429.2792348369,"t":1716771600}
{"o":1149.633281439,"h":1151.4299153913,"l":1137.8561625911,"c":1139.4591908765,"v":482255.1956029687,"t":1716775200}
{"o":1139.4591908765,"h":1152.9758278686,"l":1138.3486254268,"c":1146.9798305388,"v":389775.8399532757,"t":1716778800}
{"o":1146.9798305388,"h":1154.2759280688,"l":1146.8736979553,"c":1149.5510976169,"v":468116.8527806049,"t":1716782400}
{"o":1149.5510976169,"h":1152.9711928176,"l":1137.0961360284,"c":1142.5232886699,"v":408504.7333576517,"t":1716786000}
{"o":1142.5232886699,"h":1148.4332840012,"l":1141.6341106664,"c":1141.6391902266,"v":379185.4957553837,"t":1716789600}
{"o":1141.6391902266,"h":1148.674587375,"l":1138.1291679327,"c":1148.4210625824,"v":363069.2008403222,"t":1716793200}
{"o":1148.4210625824,"h":1156.3032421819,"l":1145.6598090099,"c":1147.7887410182,"v":400262.1756530204,"t":1716796800}
{"o":1147.7887410182,"h":1151.9281787997,"l":1144.7797250669,"c":1150.3866256248,"v":379538.3175423137,"t":1716800400}
{"o":1150.3866256248,"h":1154.342818995,"l":1146.3418080381,"c":1154.2475722588,"v":385735.2427008951,"t":1716804000}
{"o":1154.2475722588,"h":1165.3035503069,"l":1152.3844975692,"c":1162.5990508104,"v":404305.5005227072,"t":1716807600}
{"o":1162.5990508104,"h":1165.5422780671,"l":1156.4625104811,"c":1156.8981314776,"v":443174.4916148812,"t":1716811200}
{"o":1156.8981314776,"h":1172.515012036,"l":1156.8981314776,"c":1168.6811427512,"v":617009.9857116106,"t":1716814800}
{"o":1168.6811427512,"h":1173.531928684,"l":1162.492186739,"c":1172.6773432377,"v":725979.31196291,"t":1716818400}
{"o":1172.6773432377,"h":1188.8163241778,"l":1171.2010461297,"c":1186.5377485918,"v":642450.7138251553,"t":1716822000}
{"o":1186.5377485918,"h":1193.2898186786,"l":1182.663878482,"c":1188.4715240244,"v":878847.0567323739,"t":1716825600}
{"o":1188.4715240244,"h":1194.4608351527,"l":1186.9678370315,"c":1187.3163620463,"v":764077.5854058147,"t":1716829200}
{"o":1187.3163620463,"h":1190.8651237307,"l":1180.0437339122,"c":1180.0437339122,"v":552068.9050556952,"t":1716832800}
{"o":1180.0437339122,"h":1184.6996288076,"l":1158.0167233583,"c":1168.8718957568,"v":625247.8931347585,"t":1716836400}
{"o":1168.8718957568,"h":1183.6184859969,"l":1167.8931112984,"c":1182.6791371903,"v":544407.4734440402,"t":1716840000}
{"o":1182.6791371903,"h":1186.8196466487,"l":1179.0708172253,"c":1182.4829262774,"v":405051.2124466087,"t":1716843600}
{"o":1182.4829262774,"h":1193.8189612737,"l":1179.9036021237,"c":1186.8011450495,"v":514944.7745227813,"t":1716847200}
{"o":1186.8011450495,"h":1187.7426998713,"l":1172.3975449577,"c":1179.5997347953,"v":443699.471327353,"t":1716850800}
{"o":1179.5997347953,"h":1185.3153430407,"l":1174.035320669,"c":1177.4841409638,"v":543973.3092351152,"t":1716854400}
{"o":1177.4841409638,"h":1192.8517448209,"l":1164.5882072676,"c":1166.2233076918,"v":581521.5503827685,"t":1716858000}
{"o":1166.2233076918,"h":1174.8377037067,"l":1156.3811479969,"c":1171.1032551942,"v":595654.1276157729,"t":1716861600}
{"o":1171.1032551942,"h":1173.6613059345,"l":1152.18251492,"c":1159.765939243,"v":414485.1485403343,"t":1716865200}
{"o":1159.765939243,"h":1162.2177586729,"l":1144.4201211986,"c":1148.4382631653,"v":438146.3950587866,"t":1716868800}
{"o":1148.4382631653,"h":1157.5646995538,"l":1145.3899711994,"c":1156.7633851832,"v":363159.0159614558,"t":1716872400}
{"o":1156.7633851832,"h":1160.1517917058,"l":1151.2568165779,"c":1156.2385055209,"v":325264.7462858079,"t":1716876000}
{"o":1156.2385055209,"h":1158.0722392307,"l":1149.2109761176,"c":1152.0869193233,"v":332157.0188325117,"t":1716879600}
{"o":1152.0869193233,"h":1165.3355416581,"l":1150.2521074886,"c":1162.4989299471,"v":461849.7012363618,"t":1716883200}
{"o":1162.4989299471,"h":1166.6203725712,"l":1158.4670043991,"c":1163.9349500225,"v":417990.827382557,"t":1716886800}
{"o":1163.9349500225,"h":1180.5763124919,"l":1163.1921873554,"c":1175.8934409983,"v":504771.3019811813,"t":1716890400}
{"o":1175.8934409983,"h":1179.6169130418,"l":1168.8392386544,"c":1178.1870516549,"v":486866.689814307,"t":1716894000}
{"o":1178.1870516549,"h":1191.7951487863,"l":1174.9133518593,"c":1187.4075994775,"v":541761.4298237904,"t":1716897600}
{"o":1187.4075994775,"h":1200.9084363029,"l":1174.4967492216,"c":1176.8319287299,"v":787314.5328258504,"t":1716901200}
{"o":1176.8319287299,"h":1193.1853461805,"l":1159.403974858,"c":1169.4409425423,"v":799108.8207008693,"t":1716904800}
{"o":1169.4409425423,"h":1172.8919082937,"l":1154.0327438691,"c":1166.8143517798,"v":726830.8736425427,"t":1716908400}
{"o":1166.8143517798,"h":1169.5967774141,"l":1151.7471540587,"c":1157.0804569934,"v":614441.9829120445,"t":1716912000}
{"o":1157.0804569934,"h":1164.067390591,"l":1154.5555106002,"c":1157.8060529169,"v":517202.9580254268,"t":1716915600}
{"o":1157.8060529169,"h":1165.2050184782,"l":1152.335236525,"c":1162.7712976346,"v":570069.8187788189,"t":1716919200}
{"o":1162.7712976346,"h":1184.2411931136,"l":1161.9464480836,"c":1181.7076712028,"v":552263.9351882556,"t":1716922800}
{"o":1181.7076712028,"h":1183.8764243954,"l":1174.1193391063,"c":1176.4195395601,"v":480031.9473064487,"t":1716926400}
{"o":1176.4195395601,"h":1178.1634836529,"l":1170.5167306071,"c":1171.0078317556,"v":466444.8621646862,"t":1716930000}
{"o":1171.0078317556,"h":1177.5176396194,"l":1170.7945864439,"c":1172.1865840386,"v":636626.9433093424,"t":1716933600}
{"o":1172.1865840386,"h":1174.6024458769,"l":1167.3823689776,"c":1169.9365492094,"v":494367.679787388,"t":1716937200}
{"o":1169.9365492094,"h":1172.9463604914,"l":1165.0985517844,"c":1168.5106118388,"v":724745.8347194399,"t":1716940800}
{"o":1168.5106118388,"h":1171.4193820764,"l":1161.3514290271,"c":1165.626573522,"v":578953.1381059369,"t":1716944400}
{"o":1165.626573522,"h":1177.6618642642,"l":1164.5657278137,"c":1176.0164874906,"v":579668.906313007,"t":1716948000}
{"o":1176.0164874906,"h":1196.2879233627,"l":1176.016202319,"c":1194.6953035302,"v":686058.3080379176,"t":1716951600}
{"o":1194.6953035302,"h":1199.406194736,"l":1190.5634642553,"c":1193.352818182,"v":570126.7865579466,"t":1716955200}
{"o":1193.352818182,"h":1193.4247692865,"l":1187.6660279974,"c":1192.4563989093,"v":478384.3623732379,"t":1716958800}
{"o":1192.4563989093,"h":1205.3374283705,"l":1191.2108396788,"c":1200.1822171161,"v":477165.1210577654,"t":1716962400}
{"o":1200.1822171161,"h":1201.4075728155,"l":1184.5579491695,"c":1184.5579491695,"v":540876.3881763527,"t":1716966000}
{"o":1184.5579491695,"h":1185.9001522721,"l":1166.2228746677,"c":1171.9823224659,"v":588716.0706654944,"t":1716969600}
{"o":1171.9823224659,"h":1176.7441071225,"l":1162.2270012934,"c":1171.2461105103,"v":465124.5464971043,"t":1716973200}
{"o":1171.2461105103,"h":1180.3076262453,"l":1168.8838497235,"c":1179.695281636,"v":403271.0832375563,"t":1716976800}
{"o":1179.695281636,"h":1180.4985829672,"l":1166.5560342942,"c":1166.910639817,"v":378567.7357695451,"t":1716980400}
{"o":1166.910639817,"h":1173.3806848024,"l":1159.3148028176,"c":1170.6025489093,"v":504363.8146249764,"t":1716984000}
{"o":1170.6025489093,"h":1178.1127544225,"l":1164.036842479,"c":1170.080365552,"v":656077.7165502956,"t":1716987600}
{"o":1170.080365552,"h":1176.2285554752,"l":1153.2735585425,"c":1174.3542497276,"v":683867.51810726,"t":1716991200}
{"o":1174.3542497276,"h":1177.7729753308,"l":1166.9623804942,"c":1169.2706730377,"v":542816.3179197045,"t":1716994800}
{"o":1169.2706730377,"h":1191.0093262422,"l":1162.342703481,"c":1189.0860845218,"v":717032.637340873,"t":1716998400}
{"o":1189.0860845218,"h":1189.6114476816,"l":1172.5281261759,"c":1180.6123790484,"v":661280.8442138484,"t":1717002000}
{"o":1180.6123790484,"h":1185.9352912492,"l":1168.7361630079,"c":1175.3531161517,"v":585897.136549382,"t":1717005600}
{"o":1175.3531161517,"h":1188.7549746495,"l":1173.7559451613,"c":1174.3590891488,"v":474921.676583337,"t":1717009200}
{"o":1174.3590891488,"h":1176.6741983532,"l":1169.3055832785,"c":1171.8644095801,"v":464708.9788414778,"t":1717012800}
{"o":1171.8644095801,"h":1177.5348961459,"l":1164.1154108606,"c":1174.5168729657,"v":579621.7069885532,"t":1717016400}
{"o":1174.5168729657,"h":1177.9580431388,"l":1169.5362996759,"c":1176.4178427684,"v":460477.3651413263,"t":1717020000}
{"o":1176.4178427684,"h":1176.9261460296,"l":1165.152456945,"c":1166.6284440155,"v":459946.7324209263,"t":1717023600}
{"o":1166.6284440155,"h":1174.0619511733,"l":1164.2755579801,"c":1165.7975824767,"v":642228.2921264534,"t":1717027200}
{"o":1165.7975824767,"h":1169.3912522312,"l":1163.2761228684,"c":1167.6060794923,"v":567268.8679397671,"t":1717030800}
{"o":1167.6060794923,"h":1185.0486398478,"l":1167.0550466598,"c":1178.3608010788,"v":416028.1633942823,"t":1717034400}
{"o":1178.3608010788,"h":1180.7649980384,"l":1174.1625854582,"c":1178.3166454974,"v":339013.6842303451,"t":1717038000}
{"o":1178.3166454974,"h":1184.7375006444,"l":1174.4943610758,"c":1179.1372515776,"v":347220.1065239969,"t":1717041600}
{"o":1179.1372515776,"h":1179.1916810818,"l":1166.8358897575,"c":1169.8199120767,"v":374382.6241597364,"t":1717045200}
{"o":1169.8199120767,"h":1169.8286270348,"l":1151.4401373486,"c":1151.9730893932,"v":548315.2014698004,"t":1717048800}
{"o":1151.9730893932,"h":1155.4746120389,"l":1139.639029922,"c":1144.3482749881,"v":552030.1273639337,"t":1717052400}
{"o":1144.3482749881,"h":1148.878895094,"l":1133.9284930407,"c":1147.8909441201,"v":476385.3988829487,"t":1717056000}
{"o":1147.8909441201,"h":1150.2639153339,"l":1141.9575106797,"c":1150.2035072459,"v":350535.6505337653,"t":1717059600}
{"o":1150.2035072459,"h":1159.2570352027,"l":1144.691799221,"c":1156.2907620816,"v":397870.8443032852,"t":1717063200}
{"o":1156.2907620816,"h":1160.1579591967,"l":1152.3908367677,"c":1152.6912108435,"v":373766.4402412153,"t":1717066800}
{"o":1152.6912108435,"h":1163.7285441513,"l":1151.7710722818,"c":1162.2382073607,"v":402419.8087822672,"t":1717070400}
{"o":1162.2382073607,"h":1170.6268941848,"l":1158.8027301364,"c":1166.4531622913,"v":506581.4239534184,"t":1717074000}
{"o":1166.4531622913,"h":1177.0065355439,"l":1165.7716363387,"c":1165.7716363387,"v":499571.655607031,"t":1717077600}
{"o":1165.7716363387,"h":1172.14962055,"l":1161.346387721,"c":1168.6679288234,"v":487096.1472631437,"t":1717081200}
{"o":1168.6679288234,"h":1178.9251932379,"l":1166.8585498516,"c":1177.8950318953,"v":539754.3171135589,"t":1717084800}
{"o":1177.8950318953,"h":1197.0648008512,"l":1175.0813816865,"c":1189.6593969627,"v":536636.1681515732,"t":1717088400}
{"o":1189.6593969627,"h":1192.3130605304,"l":1182.5019378976,"c":1185.2787724271,"v":472059.3728005576,"t":1717092000}
{"o":1185.2787724271,"h":1185.4466857447,"l":1165.4025889608,"c":1168.9414239808,"v":463154.999444203,"t":1717095600}
{"o":1168.9414239808,"h":1168.9414239808,"l":1153.5622461667,"c":1161.0501349109,"v":551543.5011942424,"t":1717099200}
{"o":1161.0501349109,"h":1161.9509913819,"l":1150.2816842767,"c":1157.653726891,"v":688725.6760591296,"t":1717102800}
{"o":1157.653726891,"h":1160.0336801848,"l":1154.4764653186,"c":1160.0336801848,"v":513619.4215890687,"t":1717106400}
{"o":1160.0336801848,"h":1163.2605507299,"l":1157.5665737602,"c":1158.0831315209,"v":444941.3674398527,"t":1717110000}
{"o":1158.0831315209,"h":1158.908390128,"l":1148.9859439938,"c":1155.49382086,"v":433285.0906440957,"t":1717113600}
{"o":1155.49382086,"h":1162.1444310056,"l":1153.0309318701,"c":1153.2559576893,"v":354981.4369034944,"t":1717117200}
{"o":1153.2559576893,"h":1162.2658365566,"l":1153.2492497273,"c":1159.01440573,"v":333599.0021749467,"t":1717120800}
{"o":1159.01440573,"h":1162.1546274717,"l":1157.5390025083,"c":1160.762621938,"v":299637.7372481023,"t":1717124400}
{"o":1160.762621938,"h":1163.4781815876,"l":1158.1959466875,"c":1159.4312544546,"v":319798.718380475,"t":1717128000}
{"o":1159.4312544546,"h":1159.4447613331,"l":1144.840346459,"c":1151.3686179656,"v":377761.0561334004,"t":1717131600}
{"o":1151.3686179656,"h":1156.7474625805,"l":1149.1259860139,"c":1151.4563260884,"v":283531.8795868108,"t":1717135200}
{"o":1151.4563260884,"h":1156.8521642738,"l":1151.0983506751,"c":1155.8245506843,"v":258240.3128705029,"t":1717138800}
{"o":1155.8245506843,"h":1161.0154825429,"l":1155.3429584145,"c":1159.035234649,"v":268927.4861207698,"t":1717142400}
{"o":1159.035234649,"h":1159.943317406,"l":1152.4566671772,"c":1157.7589358229,"v":443222.7171733516,"t":1717146000}
{"o":1157.7589358229,"h":1163.2786790026,"l":1156.3835601395,"c":1162.4201423706,"v":319674.3991582179,"t":1717149600}
{"o":1162.4201423706,"h":1171.9610753603,"l":1161.3372352892,"c":1170.2163359155,"v":320850.1142117006,"t":1717153200}
{"o":1170.2163359155,"h":1185.4548625223,"l":1168.4781976049,"c":1176.2063982861,"v":517505.0524229971,"t":1717156800}
{"o":1176.2063982861,"h":1182.6245318741,"l":1160.686054754,"c":1161.6058303816,"v":487930.1706213247,"t":1717160400}
{"o":1161.6058303816,"h":1161.6058303816,"l":1149.446281894,"c":1155.5701881644,"v":634313.0549206227,"t":1717164000}
{"o":1155.5701881644,"h":1157.4447602598,"l":1142.4897546842,"c":1142.5768563472,"v":483517.6975166055,"t":1717167600}
{"o":1142.5768563472,"h":1150.1244998751,"l":1136.8901570973,"c":1149.2104006567,"v":588336.1059926741,"t":1717171200}
{"o":1149.2104006567,"h":1152.3144139195,"l":1146.7863845361,"c":1151.4871630672,"v":392348.394815911,"t":1717174800}
{"o":1151.4871630672,"h":1152.8301204212,"l":1146.0848374448,"c":1150.379217603,"v":341433.6502177633,"t":1717178400}
{"o":1150.379217603,"h":1157.2395682623,"l":1148.722754775,"c":1153.7003737709,"v":399747.0478593303,"t":1717182000}
{"o":1153.7003737709,"h":1156.6094281325,"l":1150.956277818,"c":1155.2627186351,"v":416800.7516183474,"t":1717185600}
{"o":1155.2627186351,"h":1157.8697768065,"l":1153.7146381291,"c":1154.1847132207,"v":402638.0078147276,"t":1717189200}
{"o":1154.1847132207,"h":1156.0159875009,"l":1151.9051310344,"c":1152.6873525616,"v":317007.1512909143,"t":1717192800}
{"o":1152.6873525616,"h":1153.0360018576,"l":1144.8119660119,"c":1148.242392571,"v":388296.2799840823,"t":1717196400}
{"o":1148.242392571,"h":1158.6352723244,"l":1148.242392571,"c":1157.0844488774,"v":379700.9160300826,"t":1717200000}
{"o":1157.0844488774,"h":1158.7897839316,"l":1153.1673083784,"c":1156.632780156,"v":341883.5457760004,"t":1717203600}
{"o":1156.632780156,"h":1162.1648603156,"l":1156.0838401585,"c":1162.1648603156,"v":316333.9339301481,"t":1717207200}
{"o":1162.1648603156,"h":1163.6469641017,"l":1158.2524956118,"c":1159.2147865961,"v":299235.5768574549,"t":1717210800}
{"o":1159.2147865961,"h":1161.3018831972,"l":1156.1713105045,"c":1160.583871655,"v":311489.5283976072,"t":1717214400}
{"o":1160.583871655,"h":1160.8816883406,"l":1156.6433665019,"c":1158.883949209,"v":313092.5579566528,"t":1717218000}
{"o":1158.883949209,"h":1159.6449008594,"l":1157.1710793303,"c":1159.1093919495,"v":292523.5580578779,"t":1717221600}
{"o":1159.1093919495,"h":1159.7352215249,"l":1154.7120109998,"c":1156.7192468611,"v":299595.681308733,"t":1717225200}
{"o":1156.7192468611,"h":1161.1942590391,"l":1156.3610164905,"c":1159.7476071983,"v":300160.9789945339,"t":1717228800}
{"o":1159.7476071983,"h":1160.750389907,"l":1157.459354279,"c":1157.8418389149,"v":273210.8442297212,"t":1717232400}
{"o":1157.8418389149,"h":1159.6304541289,"l":1155.7857942464,"c":1155.8066244584,"v":244550.634710077,"t":1717236000}
{"o":1155.8066244584,"h":1157.8806246233,"l":1154.9640317952,"c":1157.8243996499,"v":268823.7911723626,"t":1717239600}
{"o":1157.8243996499,"h":1160.6079271198,"l":1156.6786705149,"c":1157.0123783327,"v":245933.9192164887,"t":1717243200}
{"o":1157.0123783327,"h":1160.588188982,"l":1156.8325348047,"c":1159.2626977269,"v":324093.2965878564,"t":1717246800}
{"o":1159.2626977269,"h":1162.8022388064,"l":1158.1794819111,"c":1161.446968952,"v":519405.0005172889,"t":1717250400}
{"o":1161.446968952,"h":1164.7700164516,"l":1160.2632373034,"c":1160.2632373034,"v":405388.5566629814,"t":1717254000}
{"o":1160.2632373034,"h":1161.6367837199,"l":1157.5510561843,"c":1159.2691333291,"v":374247.0382224679,"t":1717257600}
{"o":1159.2691333291,"h":1161.3837208762,"l":1157.4488454683,"c":1161.2128042011,"v":391403.6952867469,"t":1717261200}
{"o":1161.2128042011,"h":1161.8321748778,"l":1158.6007533704,"c":1160.5962343487,"v":389064.405875512,"t":1717264800}
{"o":1160.5962343487,"h":1162.3445951534,"l":1159.0147555559,"c":1161.1311513939,"v":469799.3521991915,"t":1717268400}
{"o":1161.1311513939,"h":1163.4689044626,"l":1159.1347316976,"c":1160.5108336893,"v":426843.9863103579,"t":1717272000}
{"o":1160.5108336893,"h":1160.7990954309,"l":1156.9267406869,"c":1158.0172060596,"v":441371.3228989667,"t":1717275600}
{"o":1158.0172060596,"h":1159.7879523121,"l":1155.6022897654,"c":1156.3982815609,"v":401930.8881886487,"t":1717279200}
{"o":1156.3982815609,"h":1157.6354083871,"l":1148.8456469779,"c":1152.1851306069,"v":416759.4533875772,"t":1717282800}
{"o":1152.1851306069,"h":1157.3447284683,"l":1150.7725969088,"c":1156.4186049034,"v":333194.0541607232,"t":1717286400}
{"o":1156.4186049034,"h":1159.0272842359,"l":1153.8919426314,"c":1154.2386114955,"v":426618.5365620387,"t":1717290000}
{"o":1154.2386114955,"h":1156.4906035408,"l":1147.6304970992,"c":1149.8874592173,"v":467145.9670046358,"t":1717293600}
{"o":1149.8874592173,"h":1153.2421821465,"l":1148.940371283,"c":1152.4821727267,"v":399208.4091696605,"t":1717297200}
{"o":1152.4821727267,"h":1153.238155889,"l":1149.5707347647,"c":1150.509741376,"v":344714.2184453392,"t":1717300800}
{"o":1150.509741376,"h":1153.0093234983,"l":1150.509741376,"c":1151.6087946199,"v":283611.6201311241,"t":1717304400}
{"o":1151.6087946199,"h":1155.2983376269,"l":1151.4414917154,"c":1152.918797466,"v":291298.6492993078,"t":1717308000}
{"o":1152.918797466,"h":1153.5912652316,"l":1143.9187696205,"c":1144.5131757298,"v":323597.5054657824,"t":1717311600}
{"o":1144.5131757298,"h":1148.1623257557,"l":1143.7404034362,"c":1145.9425915593,"v":249761.2970018518,"t":1717315200}
{"o":1145.9425915593,"h":1147.2062340903,"l":1138.6295956261,"c":1141.5714116375,"v":315851.52344294,"t":1717318800}
{"o":1141.5714116375,"h":1142.4600214332,"l":1136.9621422171,"c":1141.6863806572,"v":258167.129785316,"t":1717322400}
{"o":1141.6863806572,"h":1152.8446036708,"l":1138.6376114667,"c":1151.9862968501,"v":307612.9173192701,"t":1717326000}
{"o":1151.9862968501,"h":1153.4060341995,"l":1143.9259992214,"c":1144.5617088628,"v":307156.9753788867,"t":1717329600}
{"o":1144.5617088628,"h":1150.8552850127,"l":1141.7478856656,"c":1148.9606527255,"v":300100.8353424394,"t":1717333200}
{"o":1148.9606527255,"h":1151.0000186603,"l":1142.9169515979,"c":1148.7498126829,"v":434316.9496748771,"t":1717336800}
{"o":1148.7498126829,"h":1148.8965505879,"l":1143.2558361583,"c":1145.7507519447,"v":505215.0257516516,"t":1717340400}
{"o":1145.7507519447,"h":1146.7621550245,"l":1137.6316150315,"c":1140.8494540604,"v":452344.6610434594,"t":1717344000}
{"o":1140.8494540604,"h":1140.9033833853,"l":1125.3700912232,"c":1125.3700912232,"v":470888.4794855536,"t":1717347600}
{"o":1125.3700912232,"h":1133.0219410628,"l":1118.7768453605,"c":1131.0295415092,"v":541097.5184860176,"t":1717351200}
{"o":1131.0295415092,"h":1133.0571274164,"l":1124.961367656,"c":1131.9142220562,"v":425511.2331402377,"t":1717354800}
{"o":1131.9142220562,"h":1132.3965460455,"l":1121.2403821814,"c":1131.9418039259,"v":427249.8397509778,"t":1717358400}
{"o":1131.9418039259,"h":1133.1876645125,"l":1128.0818946631,"c":1128.0818946631,"v":599897.2490057164,"t":1717362000}
{"o":1128.0818946631,"h":1134.4632356371,"l":1127.179461748,"c":1132.8107408017,"v":410476.374473982,"t":1717365600}
{"o":1132.8107408017,"h":1135.357812267,"l":1131.6202597971,"c":1131.6202597971,"v":348847.4902370573,"t":1717369200}
{"o":1131.6202597971,"h":1134.0589035211,"l":1121.5927895128,"c":1126.9994713834,"v":767653.3715931363,"t":1717372800}
{"o":1126.9994713834,"h":1143.7766992206,"l":1126.6505309315,"c":1141.56271812,"v":690241.7082569071,"t":1717376400}
{"o":1141.56271812,"h":1145.8066890956,"l":1136.7544247015,"c":1138.2293825386,"v":442529.0861215239,"t":1717380000}
{"o":1138.2293825386,"h":1139.0819597192,"l":1131.4015099147,"c":1135.6045146557,"v":415105.627191045,"t":1717383600}
{"o":1135.6045146557,"h":1138.7351804957,"l":1128.9995092813,"c":1136.0190863974,"v":456775.9731995396,"t":1717387200}
{"o":1136.0190863974,"h":1145.953129945,"l":1135.9670568844,"c":1142.150543692,"v":437125.5161000013,"t":1717390800}
{"o":1142.150543692,"h":1149.841847183,"l":1139.9565517401,"c":1147.7265381278,"v":429066.9935292059,"t":1717394400}
{"o":1147.7265381278,"h":1150.1855835299,"l":1142.2307124075,"c":1147.1686088552,"v":393245.1740097224,"t":1717398000}
{"o":1147.1686088552,"h":1158.1573155944,"l":1146.1943836188,"c":1150.1338869382,"v":431340.5256820207,"t":1717401600}
{"o":1150.1338869382,"h":1150.8492241112,"l":1143.3485395169,"c":1146.059704953,"v":340037.3250447389,"t":1717405200}
{"o":1146.059704953,"h":1150.7413079127,"l":1143.0370503262,"c":1143.9988561013,"v":373070.1952257201,"t":1717408800}
{"o":1143.9988561013,"h":1148.0498993285,"l":1141.7689633818,"c":1143.3423030804,"v":371553.3883444267,"t":1717412400}
{"o":1143.3423030804,"h":1156.619713054,"l":1143.3423030804,"c":1156.3010516281,"v":436518.6259663201,"t":1717416000}
{"o":1156.3010516281,"h":1160.6887379052,"l":1153.0045019492,"c":1153.7348178027,"v":571068.6343963665,"t":1717419600}
{"o":1153.7348178027,"h":1156.4379436888,"l":1131.476571743,"c":1133.9447121132,"v":690643.6352480756,"t":1717423200}
{"o":1133.9447121132,"h":1146.5430608016,"l":1133.3085151489,"c":1143.3204923576,"v":637487.5190998313,"t":1717426800}
{"o":1143.3204923576,"h":1144.2706838489,"l":1135.2332456034,"c":1139.527637856,"v":492997.0549781322,"t":1717430400}
{"o":1139.527637856,"h":1151.0263594863,"l":1136.0365780913,"c":1146.7235520332,"v":514183.4278307747,"t":1717434000}
{"o":1146.7235520332,"h":1152.9518090155,"l":1144.6332471781,"c":1152.7911898179,"v":447822.0723426009,"t":1717437600}
{"o":1152.7911898179,"h":1158.3873912889,"l":1150.2745565477,"c":1158.3873912889,"v":517487.6531235682,"t":1717441200}
{"o":300.4140172235,"h":303.9724653531,"l":294.5720406302,"c":300.4140172235,"v":576831.4452435754,"t":1710244800}
{"o":300.4140172235,"h":301.5339307488,"l":296.4395418946,"c":298.3740605555,"v":585215.9898516474,"t":1710248400}
{"o":298.3740605555,"h":301.6267668045,"l":293.74821968,"c":295.9340015538,"v":711903.8501160954,"t":1710252000}
{"o":295.9340015538,"h":301.4636535483,"l":292.5066166432,"c":298.3129815674,"v":808291.7255525037,"t":1710255600}
{"o":298.3129815674,"h":299.5873723262,"l":289.1679883479,"c":290.3875340186,"v":894796.4497715706,"t":1710259200}
{"o":290.3875340186,"h":298.5802201193,"l":215.7219842065,"c":292.5826762852,"v":1311738.036547024,"t":1710262800}
{"o":292.5826762852,"h":298.9105581107,"l":291.7903380527,"c":296.5984044183,"v":587396.0187453832,"t":1710266400}
{"o":296.5984044183,"h":298.0621614645,"l":284.7752209721,"c":297.7746183108,"v":463689.6904060871,"t":1710270000}
{"o":297.7746183108,"h":297.8324474884,"l":293.2696677308,"c":294.5666323107,"v":667559.618862602,"t":1710273600}
{"o":294.5666323107,"h":295.1026171912,"l":291.9668112368,"c":292.8413702761,"v":480155.9150995055,"t":1710277200}
{"o":292.8413702761,"h":295.2022200178,"l":291.8637808541,"c":294.5576438052,"v":433795.7917132039,"t":1710280800}
{"o":294.5576438052,"h":300.2420705943,"l":293.5989411146,"c":299.9285307993,"v":437282.6539389849,"t":1710284400}
{"o":299.9285307993,"h":301.0228379258,"l":296.7229776746,"c":296.9969407078,"v":490010.8515577398,"t":1710288000}
{"o":296.9969407078,"h":299.785274189,"l":293.704135097,"c":298.5375878848,"v":552198.3318538432,"t":1710291600}
{"o":298.5375878848,"h":298.9999339624,"l":296.5073144517,"c":297.5885371511,"v":357506.2448080452,"t":1710295200}
{"o":297.5885371511,"h":298.1400970032,"l":295.3821223848,"c":296.4959910272,"v":356321.7499047002,"t":1710298800}
{"o":296.4959910272,"h":298.4807717537,"l":295.3446290475,"c":297.8209773875,"v":338411.2143263583,"t":1710302400}
{"o":297.8209773875,"h":303.9105886892,"l":296.6291511107,"c":301.2052688006,"v":575339.2269290753,"t":1710306000}
{"o":301.2052688006,"h":303.6745750245,"l":300.7258981012,"c":302.8171641718,"v":268233.2712793064,"t":1710309600}
{"o":302.8171641718,"h":303.694896205,"l":298.5725469957,"c":299.4906026417,"v":343992.9368358728,"t":1710313200}
{"o":299.4906026417,"h":304.1329927684,"l":298.9321979474,"c":302.6218797898,"v":370096.3206471722,"t":1710316800}
{"o":302.6218797898,"h":304.0335894871,"l":300.9426307876,"c":302.0305834103,"v":295902.7739445415,"t":1710320400}
{"o":302.0305834103,"h":303.3835121483,"l":300.1857878097,"c":303.2368091716,"v":324416.8039224151,"t":1710324000}
{"o":303.2368091716,"h":307.2461237095,"l":301.9251155138,"c":305.4412702652,"v":346400.3957249392,"t":1710327600}
{"o":305.4412702652,"h":311.614337053,"l":302.1600144416,"c":303.5962627773,"v":444178.9061251834,"t":1710331200}
{"o":303.5962627773,"h":305.4320429479,"l":298.0032478878,"c":300.4358733298,"v":520815.1772395439,"t":1710334800}
{"o":300.4358733298,"h":308.3916749346,"l":299.8977462025,"c":308.1190914604,"v":567139.1723865643,"t":1710338400}
{"o":308.1190914604,"h":316.9093499146,"l":306.090982772,"c":312.4286549115,"v":795906.7907654608,"t":1710342000}
{"o":312.4286549115,"h":314.5183100556,"l":305.4378831973,"c":314.2165021636,"v":745094.4603243,"t":1710345600}
{"o":314.2165021636,"h":317.2273513866,"l":312.685618839,"c":316.2077253852,"v":679688.7543085123,"t":1710349200}
{"o":316.2077253852,"h":321.7362757772,"l":314.9978292003,"c":320.293838866,"v":636650.7291766945,"t":1710352800}
{"o":320.293838866,"h":321.6126084338,"l":316.9352467861,"c":319.9829736522,"v":523182.3048665748,"t":1710356400}
{"o":319.9829736522,"h":322.0388908697,"l":309.448863867,"c":317.4059339984,"v":515883.0131310647,"t":1710360000}
{"o":317.4059339984,"h":334.9149098833,"l":316.7017150084,"c":328.2383741881,"v":687667.6542300456,"t":1710363600}
{"o":328.2383741881,"h":329.1741684216,"l":316.9459369083,"c":324.592600178,"v":690764.6221530021,"t":1710367200}
{"o":324.592600178,"h":328.7041000996,"l":323.3617182771,"c":325.408609682,"v":511260.9756710138,"t":1710370800}
{"o":325.408609682,"h":336.3990024828,"l":323.7081917075,"c":333.2524005372,"v":658453.1287319491,"t":1710374400}
{"o":333.2524005372,"h":335.4050976015,"l":325.7571020957,"c":330.5955914826,"v":653943.7588887117,"t":1710378000}
{"o":330.5955914826,"h":334.4832167862,"l":306.0167679567,"c":329.2575555658,"v":629596.5419333003,"t":1710381600}
{"o":329.2575555658,"h":334.5694873941,"l":327.2243971675,"c":332.8644577177,"v":605251.711557645,"t":1710385200}
{"o":332.8644577177,"h":332.8644577177,"l":329.3819460946,"c":330.6491593428,"v":484141.3927305382,"t":1710388800}
{"o":330.6491593428,"h":335.0443160894,"l":328.2298483189,"c":331.1741680313,"v":513217.9880899508,"t":1710392400}
{"o":331.1741680313,"h":338.3749296362,"l":330.2960354078,"c":335.8372065056,"v":527958.7071710653,"t":1710396000}
{"o":335.8372065056,"h":337.5774623503,"l":331.1090222946,"c":334.4034820043,"v":509588.1959115748,"t":1710399600}
{"o":334.4034820043,"h":336.4823663666,"l":333.7888884303,"c":336.1410457446,"v":518407.2566206808,"t":1710403200}
{"o":336.1410457446,"h":347.4785469134,"l":335.4740275318,"c":342.192366566,"v":677946.8436213429,"t":1710406800}
{"o":342.192366566,"h":346.3011348385,"l":328.1065585834,"c":343.8444636405,"v":740483.6547850412,"t":1710410400}
{"o":343.8444636405,"h":344.6428275044,"l":334.5871404919,"c":343.8104054197,"v":670932.0269080495,"t":1710414000}
{"o":343.8104054197,"h":345.2357123255,"l":336.486537648,"c":341.9044955834,"v":623651.3904310714,"t":1710417600}
{"o":341.9044955834,"h":342.8698051491,"l":318.2820965793,"c":330.1506870237,"v":923608.6340091126,"t":1710421200}
{"o":330.1506870237,"h":339.7107787983,"l":328.8192976801,"c":334.6561804578,"v":942148.8872367739,"t":1710424800}
{"o":334.6561804578,"h":341.3581746098,"l":327.3176557977,"c":332.2629645803,"v":1115801.2472163432,"t":1710428400}
{"o":332.2629645803,"h":342.5359361972,"l":325.3599833537,"c":336.4013472141,"v":1086616.4173447411,"t":1710432000}
{"o":336.4013472141,"h":340.1463944708,"l":332.4187320428,"c":332.8474166202,"v":796983.8786758976,"t":1710435600}
{"o":332.8474166202,"h":333.6205320779,"l":321.6397507716,"c":327.3375115156,"v":836894.8168180292,"t":1710439200}
{"o":327.3375115156,"h":332.3415772588,"l":316.1934445084,"c":321.9579371051,"v":1159190.3490875922,"t":1710442800}
{"o":321.9579371051,"h":335.5789059446,"l":321.5582905855,"c":333.8963479823,"v":731077.5022154675,"t":1710446400}
{"o":333.8963479823,"h":337.3603032362,"l":332.2114389759,"c":335.2707178712,"v":572212.2952224625,"t":1710450000}
{"o":335.2707178712,"h":344.8226986385,"l":335.260440824,"c":342.5228882454,"v":722860.4354238115,"t":1710453600}
{"o":342.5228882454,"h":353.7982063728,"l":342.2123492955,"c":349.263913445,"v":678287.3176929227,"t":1710457200}
{"o":349.263913445,"h":356.5651048861,"l":349.263913445,"c":356.5651048861,"v":750346.2511375337,"t":1710460800}
{"o":356.5651048861,"h":367.3617762213,"l":356.5651048861,"c":364.721672425,"v":947727.0353153372,"t":1710464400}
{"o":364.721672425,"h":368.1582111488,"l":348.5290590889,"c":356.0042657508,"v":1235718.7734081619,"t":1710468000}
{"o":356.0042657508,"h":361.1838879586,"l":338.5873016307,"c":349.1922043605,"v":1555558.949822363,"t":1710471600}
{"o":349.1922043605,"h":356.0884687319,"l":341.5150165762,"c":343.8770332724,"v":1234046.6366234801,"t":1710475200}
{"o":343.8770332724,"h":354.6643119796,"l":342.7961942242,"c":345.669562336,"v":1062481.2092934276,"t":1710478800}
{"o":345.669562336,"h":360.8407926946,"l":343.8304932405,"c":355.6679907796,"v":1063076.5206620323,"t":1710482400}
{"o":355.6679907796,"h":356.5538431863,"l":343.2320355623,"c":349.2663055561,"v":782077.3198151514,"t":1710486000}
{"o":349.2663055561,"h":351.4709598936,"l":331.6137093278,"c":331.9351833431,"v":1282539.6801984503,"t":1710489600}
{"o":331.9351833431,"h":345.3816731099,"l":326.7698441774,"c":343.6476824954,"v":1661394.2274254053,"t":1710493200}
{"o":343.6476824954,"h":343.6476824954,"l":336.5412097971,"c":337.2176315296,"v":1023700.1454514032,"t":1710496800}
{"o":337.2176315296,"h":338.7532054658,"l":329.5256910148,"c":337.0028642675,"v":1015091.9113312308,"t":1710500400}
{"o":337.0028642675,"h":343.8398847184,"l":333.7418857115,"c":341.5466868957,"v":1076331.7205563788,"t":1710504000}
{"o":341.5466868957,"h":365.6957842551,"l":340.6782143338,"c":361.3930806183,"v":1263109.4234717391,"t":1710507600}
{"o":361.3930806183,"h":363.8064561573,"l":354.6562121596,"c":361.7261537078,"v":1239439.4516119978,"t":1710511200}
{"o":361.7261537078,"h":366.7733619679,"l":354.2753357007,"c":360.7446520596,"v":1441675.4993229024,"t":1710514800}
{"o":360.7446520596,"h":364.9570072066,"l":353.6976141628,"c":359.8297469911,"v":1434364.1502245907,"t":1710518400}
{"o":359.8297469911,"h":363.1746484362,"l":355.8188642004,"c":359.9192469425,"v":966830.1726899781,"t":1710522000}
{"o":359.9192469425,"h":373.413562279,"l":357.9798422858,"c":370.8595731261,"v":1064248.1377553514,"t":1710525600}
{"o":370.8595731261,"h":375.1384226745,"l":361.4744735173,"c":363.2473764421,"v":1089933.2709853114,"t":1710529200}
{"o":363.2473764421,"h":364.0731183331,"l":348.0368078134,"c":350.9031710148,"v":1187167.1266332027,"t":1710532800}
{"o":350.9031710148,"h":356.5972576098,"l":349.6876500433,"c":355.761553764,"v":682832.7330347263,"t":1710536400}
{"o":355.761553764,"h":365.3613067203,"l":354.3955604635,"c":365.3613067203,"v":658036.3233385812,"t":1710540000}
{"o":365.3613067203,"h":368.242017635,"l":361.1207346448,"c":364.7622404296,"v":793198.3836350087,"t":1710543600}
{"o":364.7622404296,"h":366.3724313202,"l":358.1778994395,"c":359.6788839408,"v":756328.9526505619,"t":1710547200}
{"o":359.6788839408,"h":370.316795506,"l":358.3036712272,"c":367.3237763268,"v":865407.3192427534,"t":1710550800}
{"o":367.3237763268,"h":369.9361668756,"l":364.0791962816,"c":369.5703490321,"v":838872.4948848005,"t":1710554400}
{"o":369.5703490321,"h":375.391048598,"l":367.964291861,"c":372.4783932352,"v":1120986.4416221743,"t":1710558000}
{"o":372.4783932352,"h":377.2458184863,"l":369.703590136,"c":373.2314410963,"v":1041493.5013303141,"t":1710561600}
{"o":373.2314410963,"h":382.9659650208,"l":367.9614487985,"c":381.5417631272,"v":1351933.7329305103,"t":1710565200}
{"o":381.5417631272,"h":381.7972513494,"l":374.5027029335,"c":377.0842396572,"v":959295.5506303959,"t":1710568800}
{"o":377.0842396572,"h":384.5138050747,"l":376.090951351,"c":383.01603441,"v":1026620.6261418845,"t":1710572400}
{"o":383.01603441,"h":385.4521094905,"l":379.9741881315,"c":380.7173842473,"v":712614.4777704858,"t":1710576000}
{"o":380.7173842473,"h":386.5712499912,"l":380.0499426601,"c":385.4813677307,"v":1072791.4804636911,"t":1710579600}
{"o":385.4813677307,"h":393.151207677,"l":383.5045249039,"c":388.6515968973,"v":1254375.4837577387,"t":1710583200}
{"o":388.6515968973,"h":391.6679943868,"l":376.8486752279,"c":382.6939521006,"v":1516020.0318176763,"t":1710586800}
{"o":382.6939521006,"h":386.4357023789,"l":373.1723145503,"c":378.9952887715,"v":1464470.777413466,"t":1710590400}
{"o":378.9952887715,"h":384.4587768122,"l":374.930562599,"c":375.0634536084,"v":1204559.2236896909,"t":1710594000}
{"o":375.0634536084,"h":379.7304619291,"l":373.1759747727,"c":378.528869152,"v":1286319.857225846,"t":1710597600}
{"o":378.528869152,"h":389.1651073017,"l":375.4204723763,"c":387.3520108522,"v":1188344.6121583204,"t":1710601200}
{"o":387.3520108522,"h":388.3021795336,"l":379.6164857409,"c":382.7672060893,"v":1290178.2944459256,"t":1710604800}
{"o":382.7672060893,"h":383.9715928664,"l":365.9360569266,"c":373.804402599,"v":1527790.3718531013,"t":1710608400}
{"o":373.804402599,"h":375.9479886558,"l":353.0554446252,"c":363.0919338612,"v":1666440.4399746852,"t":1710612000}
{"o":363.0919338612,"h":369.4976845201,"l":354.613139093,"c":357.211203689,"v":1057492.0411915472,"t":1710615600}
{"o":357.211203689,"h":368.9185641087,"l":351.781512567,"c":363.0944643257,"v":906296.813194226,"t":1710619200}
{"o":363.0944643257,"h":366.1709067995,"l":350.5478985734,"c":358.0285784275,"v":993699.0925024832,"t":1710622800}
{"o":358.0285784275,"h":364.7952088256,"l":346.7056351534,"c":359.2671412454,"v":874612.3985286055,"t":1710626400}
{"o":359.2671412454,"h":365.4537863835,"l":351.5316017745,"c":361.3838465717,"v":1159998.7584841934,"t":1710630000}
{"o":361.3838465717,"h":376.0377759718,"l":360.604769355,"c":361.8610502879,"v":991775.4983417386,"t":1710633600}
{"o":361.8610502879,"h":371.0083703261,"l":361.7385580573,"c":370.8412440092,"v":720744.0128839369,"t":1710637200}
{"o":370.8412440092,"h":373.4386469914,"l":365.3791476026,"c":372.1291506522,"v":786132.5688652333,"t":1710640800}
{"o":372.1291506522,"h":372.9052928642,"l":364.9115977895,"c":370.092760378,"v":901127.640598295,"t":1710644400}
{"o":370.092760378,"h":370.9049475513,"l":362.6078627303,"c":365.0282132013,"v":984940.7523112305,"t":1710648000}
{"o":365.0282132013,"h":373.410900941,"l":362.9468441461,"c":372.8498629185,"v":1345594.5233993202,"t":1710651600}
{"o":372.8498629185,"h":377.4489696851,"l":363.0328507208,"c":363.3513162962,"v":1801971.3644683107,"t":1710655200}
{"o":363.3513162962,"h":365.8810730579,"l":354.4185086303,"c":361.0601473251,"v":1805657.1571022091,"t":1710658800}
{"o":361.0601473251,"h":372.7817802981,"l":356.6996063819,"c":370.1435747072,"v":1228661.1813016022,"t":1710662400}
{"o":370.1435747072,"h":372.5298101578,"l":366.7798817488,"c":368.628843399,"v":909777.918145014,"t":1710666000}
{"o":368.628843399,"h":385.1448158156,"l":368.5978103951,"c":383.2237178053,"v":962500.706418558,"t":1710669600}
{"o":383.2237178053,"h":384.4580142166,"l":379.4080356425,"c":380.4684686957,"v":870649.0126360357,"t":1710673200}
{"o":380.4684686957,"h":388.0844159481,"l":373.8805886944,"c":376.3407766615,"v":1261674.9492819633,"t":1710676800}
{"o":376.3407766615,"h":383.2931379025,"l":375.1409921453,"c":383.0789013162,"v":981556.9286590923,"t":1710680400}
{"o":383.0789013162,"h":383.2252955955,"l":377.8308723796,"c":381.9145033247,"v":898104.6493982773,"t":1710684000}
{"o":381.9145033247,"h":388.9956249195,"l":378.2075948012,"c":388.1729517895,"v":839305.2712214023,"t":1710687600}
{"o":388.1729517895,"h":389.4503031467,"l":380.8600188165,"c":383.3528490867,"v":768975.6131966382,"t":1710691200}
{"o":383.3528490867,"h":389.0474174102,"l":381.7775703242,"c":388.7101063935,"v":692371.5649790858,"t":1710694800}
{"o":388.7101063935,"h":393.330245866,"l":385.3135652179,"c":387.2769725813,"v":812166.5985191189,"t":1710698400}
{"o":387.2769725813,"h":390.5083456874,"l":386.2535826693,"c":388.6197462441,"v":601916.4549758784,"t":1710702000}
{"o":388.6197462441,"h":392.9817980183,"l":386.9906535057,"c":390.6358326032,"v":668063.1550127338,"t":1710705600}
{"o":390.6358326032,"h":393.7183822613,"l":389.2260548669,"c":390.4398002314,"v":609476.3294992066,"t":1710709200}
{"o":390.4398002314,"h":405.3978540795,"l":389.2000155973,"c":398.6052357664,"v":816189.8079290998,"t":1710712800}
{"o":398.6052357664,"h":404.0923247229,"l":393.4837784799,"c":400.159823418,"v":1073172.8427689029,"t":1710716400}
{"o":400.159823418,"h":400.6323635101,"l":384.7345191384,"c":388.6882364447,"v":789788.1639312732,"t":1710720000}
{"o":388.6882364447,"h":396.9889973974,"l":384.5418569604,"c":394.9777593708,"v":712322.3843982281,"t":1710723600}
{"o":394.9777593708,"h":404.8896686496,"l":393.3174123445,"c":402.6259413368,"v":650388.5291081815,"t":1710727200}
{"o":402.6259413368,"h":407.7067035144,"l":400.8727324449,"c":404.2488319379,"v":796900.0810189919,"t":1710730800}
{"o":404.2488319379,"h":406.6665510477,"l":398.3943510758,"c":402.919101307,"v":721043.1352079588,"t":1710734400}
{"o":402.919101307,"h":406.1534961207,"l":400.2200419358,"c":403.7967391405,"v":679368.6329557714,"t":1710738000}
{"o":403.7967391405,"h":405.4252232471,"l":398.9887993983,"c":399.5297938048,"v":553093.5556524626,"t":1710741600}
{"o":399.5297938048,"h":404.5060747602,"l":392.2569232768,"c":402.9565730919,"v":1387473.1868946529,"t":1710745200}
{"o":402.9565730919,"h":404.3677314769,"l":394.0289232081,"c":402.4128913033,"v":2462795.5334035805,"t":1710748800}
{"o":402.4128913033,"h":412.9018626717,"l":396.9803053869,"c":410.9864035184,"v":2974229.0219793753,"t":1710752400}
{"o":410.9864035184,"h":420.4127766423,"l":409.8631650259,"c":414.3504126425,"v":3669253.7085433099,"t":1710756000}
{"o":414.3504126425,"h":415.2304824627,"l":407.5319835002,"c":413.2499148644,"v":2479465.568923383,"t":1710759600}
{"o":413.2499148644,"h":414.93485151,"l":407.7274600014,"c":414.2978040736,"v":1764218.4759631867,"t":1710763200}
{"o":414.2978040736,"h":419.1477134889,"l":400.2008211556,"c":406.3924406974,"v":1833384.7410095187,"t":1710766800}
{"o":406.3924406974,"h":429.5249184063,"l":393.6462336852,"c":398.242062446,"v":1573011.7073878238,"t":1710770400}
{"o":398.242062446,"h":404.5865562699,"l":374.1773060331,"c":404.1574257997,"v":1325990.7262531882,"t":1710774000}
{"o":404.1574257997,"h":450.1995323948,"l":388.1482640971,"c":395.8011701228,"v":1403785.0268847116,"t":1710777600}
{"o":395.8011701228,"h":401.5294046462,"l":387.8540871603,"c":392.3292878231,"v":1418415.627074166,"t":1710781200}
{"o":392.3292878231,"h":397.3111076668,"l":390.3482748319,"c":395.2321640886,"v":852048.6275664879,"t":1710784800}
{"o":395.2321640886,"h":399.4787212248,"l":391.6144077152,"c":393.463572686,"v":711070.3127070972,"t":1710788400}
{"o":393.463572686,"h":401.3506955138,"l":393.463572686,"c":397.4705336828,"v":642338.8635003632,"t":1710792000}
{"o":397.4705336828,"h":406.5305169694,"l":396.0742423748,"c":400.4227614279,"v":786127.9845504642,"t":1710795600}
{"o":400.4227614279,"h":402.6600816792,"l":390.5471402539,"c":393.0119263374,"v":1366820.6260094563,"t":1710799200}
{"o":393.0119263374,"h":396.7651031483,"l":387.3983702056,"c":388.9308659723,"v":1126042.7845711182,"t":1710802800}
{"o":388.9308659723,"h":395.6714274073,"l":382.7327146745,"c":384.7275391173,"v":1528959.5097281646,"t":1710806400}
{"o":384.7275391173,"h":386.0061004394,"l":366.294798214,"c":372.8789785793,"v":2070014.4052499866,"t":1710810000}
{"o":372.8789785793,"h":379.2346565884,"l":360.6920796311,"c":364.318259174,"v":1313385.5681587197,"t":1710813600}
{"o":364.318259174,"h":369.468436159,"l":355.1793073893,"c":365.9254235499,"v":1253867.5274014361,"t":1710817200}
{"o":365.9254235499,"h":378.3405723764,"l":364.2205930568,"c":370.3398863991,"v":1929075.9734468099,"t":1710820800}
{"o":370.3398863991,"h":375.2136123655,"l":363.2355306077,"c":368.1987342298,"v":2283445.2220813427,"t":1710824400}
{"o":368.1987342298,"h":373.5906809624,"l":358.2536027733,"c":365.3572003652,"v":1406898.6414693482,"t":1710828000}
{"o":365.3572003652,"h":371.1890105677,"l":354.4807573142,"c":369.3309184663,"v":1567829.3909320389,"t":1710831600}
{"o":369.3309184663,"h":369.8847756183,"l":339.1371070383,"c":348.8741966343,"v":1353468.0081256733,"t":1710835200}
{"o":348.8741966343,"h":358.2627441967,"l":339.8203295453,"c":355.896765453,"v":1317696.0389970355,"t":1710838800}
{"o":355.896765453,"h":356.6683613238,"l":342.1656843771,"c":348.3547396133,"v":995781.1085462508,"t":1710842400}
{"o":348.3547396133,"h":355.1240730035,"l":337.3164539738,"c":352.8861210759,"v":1237519.6412636382,"t":1710846000}
{"o":352.8861210759,"h":375.1761499403,"l":351.5750891354,"c":363.4331116143,"v":1210239.7661357392,"t":1710849600}
{"o":363.4331116143,"h":364.9848618054,"l":356.4470707158,"c":360.3229825977,"v":917942.3820741206,"t":1710853200}
{"o":360.3229825977,"h":360.8036899707,"l":351.1475617156,"c":355.6459800115,"v":845336.1690586904,"t":1710856800}
{"o":355.6459800115,"h":366.2784075909,"l":346.7903332167,"c":362.9426520092,"v":1034016.498378701,"t":1710860400}
{"o":362.9426520092,"h":369.6690769175,"l":360.0874564421,"c":365.2790284787,"v":1154417.7925811517,"t":1710864000}
{"o":365.2790284787,"h":370.5150903446,"l":360.9685904054,"c":364.0352353631,"v":954030.1212898537,"t":1710867600}
{"o":364.0352353631,"h":364.6536227808,"l":356.120464621,"c":360.0057719877,"v":653937.9874887414,"t":1710871200}
{"o":360.0057719877,"h":366.3380467029,"l":357.2964237191,"c":360.5511420032,"v":725209.1584181702,"t":1710874800}
{"o":360.5511420032,"h":362.0992808232,"l":344.6172002214,"c":347.4646927503,"v":899256.1277369519,"t":1710878400}
{"o":347.4646927503,"h":348.7951724594,"l":338.4687190308,"c":343.1267393128,"v":747858.9533629199,"t":1710882000}
{"o":343.1267393128,"h":344.2575451938,"l":325.4502053119,"c":335.9668176397,"v":1598058.2464201266,"t":1710885600}
{"o":335.9668176397,"h":341.2861085709,"l":323.4206767593,"c":337.0940343064,"v":1241209.4523673123,"t":1710889200}
{"o":337.0940343064,"h":350.3906307516,"l":336.5469861869,"c":349.4931932057,"v":1185689.1852417237,"t":1710892800}
{"o":349.4931932057,"h":349.6977597438,"l":337.5359169459,"c":340.4363791369,"v":968334.4587191873,"t":1710896400}
{"o":340.4363791369,"h":347.8799777194,"l":339.5224736794,"c":345.4086941193,"v":625893.617910036,"t":1710900000}
{"o":345.4086941193,"h":351.0788647877,"l":336.0990206854,"c":337.020127734,"v":803172.9128041513,"t":1710903600}
{"o":337.020127734,"h":339.831100001,"l":330.2497792285,"c":332.2869986895,"v":877472.3805270307,"t":1710907200}
{"o":332.2869986895,"h":333.7057854451,"l":320.0188341375,"c":329.6173011327,"v":925689.8755736776,"t":1710910800}
{"o":329.6173011327,"h":335.0648071047,"l":328.0321968719,"c":333.0154646059,"v":565027.5626793602,"t":1710914400}
{"o":333.0154646059,"h":347.1801811571,"l":332.1343779342,"c":344.0838731414,"v":671382.2626461835,"t":1710918000}
{"o":344.0838731414,"h":353.8298610952,"l":335.9732099806,"c":339.4196460284,"v":576861.367322796,"t":1710921600}
{"o":339.4196460284,"h":343.4425749981,"l":338.6623489939,"c":340.1410071142,"v":494217.4482786733,"t":1710925200}
{"o":340.1410071142,"h":341.987668286,"l":336.3093696239,"c":340.4185885839,"v":449790.9193428882,"t":1710928800}
{"o":340.4185885839,"h":347.6876558066,"l":338.171849226,"c":341.4467348854,"v":525412.3599486424,"t":1710932400}
{"o":341.4467348854,"h":351.0172536,"l":339.1661641237,"c":347.7507057073,"v":1070806.6872523478,"t":1710936000}
{"o":347.7507057073,"h":347.7507057073,"l":340.53280919,"c":341.5860066982,"v":1043835.8565544868,"t":1710939600}
{"o":341.5860066982,"h":348.6131311891,"l":340.3483892803,"c":347.3193459585,"v":804940.5321443353,"t":1710943200}
{"o":347.3193459585,"h":350.0261616475,"l":337.4259525284,"c":338.6286162809,"v":972157.3278797553,"t":1710946800}
{"o":338.6286162809,"h":342.0528228179,"l":328.4038083582,"c":333.4512687894,"v":1078545.9916118467,"t":1710950400}
{"o":333.4512687894,"h":344.9763803144,"l":331.0610864557,"c":341.7091110324,"v":860643.0841028152,"t":1710954000}
{"o":341.7091110324,"h":366.2541031098,"l":341.5793648726,"c":365.0670119584,"v":1221379.0409702186,"t":1710957600}
{"o":365.0670119584,"h":366.2128502614,"l":359.9037766113,"c":362.4208048353,"v":1035951.762699952,"t":1710961200}
{"o":362.4208048353,"h":374.4746021755,"l":360.8226797689,"c":370.6611465096,"v":922724.2186482106,"t":1710964800}
{"o":370.6611465096,"h":377.3674135506,"l":366.7240514324,"c":377.1102626799,"v":590161.6755350468,"t":1710968400}
{"o":377.1102626799,"h":383.7849397526,"l":368.6057361184,"c":377.0691395051,"v":706037.4026352948,"t":1710972000}
{"o":377.0691395051,"h":386.2045319711,"l":375.3055953019,"c":380.8039866736,"v":797969.2532725714,"t":1710975600}
{"o":380.8039866736,"h":389.0887982116,"l":375.8057402787,"c":383.06762011,"v":917794.0782689636,"t":1710979200}
{"o":383.06762011,"h":385.0430389291,"l":378.4494336074,"c":380.4755222238,"v":704193.4774520599,"t":1710982800}
{"o":380.4755222238,"h":383.3533677139,"l":379.0463088205,"c":381.2548776579,"v":589188.7009652738,"t":1710986400}
{"o":381.2548776579,"h":386.1122704275,"l":376.4137051454,"c":377.8145122697,"v":679638.8389740695,"t":1710990000}
{"o":377.8145122697,"h":379.916891617,"l":372.2845210053,"c":374.2191775578,"v":522435.0058877915,"t":1710993600}
{"o":374.2191775578,"h":376.5167620604,"l":366.9077369404,"c":375.4086074203,"v":618028.016294899,"t":1710997200}
{"o":375.4086074203,"h":381.9215114482,"l":374.6898518447,"c":378.3889057532,"v":1179938.8352654176,"t":1711000800}
{"o":378.3889057532,"h":380.7973429391,"l":373.8641377539,"c":374.7296413102,"v":1197008.8964414552,"t":1711004400}
{"o":374.7296413102,"h":380.284249127,"l":373.0860383652,"c":373.1706630639,"v":699246.4535000045,"t":1711008000}
{"o":373.1706630639,"h":377.0084670633,"l":369.8912373908,"c":372.3366075929,"v":582555.7585293668,"t":1711011600}
{"o":372.3366075929,"h":377.1117272354,"l":370.9581820052,"c":375.4441860682,"v":866370.1985973275,"t":1711015200}
{"o":375.4441860682,"h":379.3959465063,"l":372.1910820042,"c":375.1100637905,"v":775948.9346248016,"t":1711018800}
{"o":375.1100637905,"h":379.7000499061,"l":374.4293648534,"c":376.5400592538,"v":657709.0586729002,"t":1711022400}
{"o":376.5400592538,"h":379.9554760864,"l":371.6257768907,"c":371.6961299309,"v":735565.0134502454,"t":1711026000}
{"o":371.6961299309,"h":378.4966646861,"l":370.2885246717,"c":373.0747367252,"v":808342.8568629618,"t":1711029600}
{"o":373.0747367252,"h":373.6570506862,"l":364.7559844099,"c":367.8332194024,"v":823977.1203419162,"t":1711033200}
{"o":367.8332194024,"h":371.7097482939,"l":363.9609364447,"c":370.2420315611,"v":697893.438267466,"t":1711036800}
{"o":370.2420315611,"h":373.1754336584,"l":357.7997164575,"c":359.4715285105,"v":642705.2459028816,"t":1711040400}
{"o":359.4715285105,"h":361.1658615372,"l":351.7649289654,"c":354.4970858597,"v":697789.0557575841,"t":1711044000}
{"o":354.4970858597,"h":356.0920032099,"l":351.2764453644,"c":353.3035512939,"v":446912.7155667199,"t":1711047600}
{"o":353.3035512939,"h":361.3980544528,"l":348.7047974015,"c":356.3719482932,"v":558566.7149272591,"t":1711051200}
{"o":356.3719482932,"h":357.6560148945,"l":352.287494272,"c":357.0152031021,"v":347387.7279962667,"t":1711054800}
{"o":357.0152031021,"h":360.2233968388,"l":353.6327366927,"c":353.9432721549,"v":406436.4029910705,"t":1711058400}
{"o":353.9432721549,"h":357.242094298,"l":353.4112101803,"c":356.4152989688,"v":378941.5203208042,"t":1711062000}
{"o":356.4152989688,"h":361.0789526035,"l":352.9156345854,"c":355.2784465234,"v":682827.149699913,"t":1711065600}
{"o":355.2784465234,"h":356.7390473502,"l":346.1467734376,"c":346.4749050095,"v":598353.163478712,"t":1711069200}
{"o":346.4749050095,"h":349.7500589174,"l":345.5889012682,"c":349.2919791261,"v":542076.0707321601,"t":1711072800}
{"o":349.2919791261,"h":357.1291484652,"l":349.2919791261,"c":355.3633869106,"v":613841.2944762419,"t":1711076400}
{"o":355.3633869106,"h":357.2601844818,"l":352.4058493485,"c":355.9521233431,"v":622497.2970592389,"t":1711080000}
{"o":355.9521233431,"h":357.9116249066,"l":352.6687102888,"c":356.6238485658,"v":527029.9927587898,"t":1711083600}
{"o":356.6238485658,"h":359.0113073012,"l":354.8836373044,"c":357.995455691,"v":562832.8621040612,"t":1711087200}
{"o":357.995455691,"h":358.495368809,"l":354.0266142754,"c":355.3846008557,"v":470457.7723953145,"t":1711090800}
{"o":355.3846008557,"h":357.7312484112,"l":350.8275012619,"c":351.8725275292,"v":410768.7465111128,"t":1711094400}
{"o":351.8725275292,"h":353.8626323906,"l":349.0689110725,"c":349.7141472289,"v":398298.5409051873,"t":1711098000}
{"o":349.7141472289,"h":351.0432733734,"l":345.5961963904,"c":346.3894871326,"v":539291.7081062258,"t":1711101600}
{"o":346.3894871326,"h":348.3346718362,"l":340.7925317902,"c":341.5064986771,"v":638647.0698300665,"t":1711105200}
{"o":341.5064986771,"h":345.3052278911,"l":339.7405873054,"c":343.3606178845,"v":623099.6242452684,"t":1711108800}
{"o":343.3606178845,"h":345.0142054302,"l":333.8163166551,"c":335.3549104841,"v":729670.8964002097,"t":1711112400}
{"o":335.3549104841,"h":337.9161544932,"l":332.8240283801,"c":334.4135255947,"v":736295.6001494561,"t":1711116000}
{"o":334.4135255947,"h":343.9566860054,"l":334.2033422339,"c":340.9342342639,"v":725847.3038488809,"t":1711119600}
{"o":340.9342342639,"h":340.9369617141,"l":334.3740487322,"c":338.4199478796,"v":805404.132340492,"t":1711123200}
{"o":338.4199478796,"h":342.8690307251,"l":337.3290793003,"c":342.8125245297,"v":560973.789767233,"t":1711126800}
{"o":342.8125245297,"h":343.9152514236,"l":339.9413972815,"c":341.9369469728,"v":463463.4601832938,"t":1711130400}
{"o":341.9369469728,"h":348.0161425168,"l":339.5284051307,"c":343.3559178705,"v":385960.9657288748,"t":1711134000}
{"o":343.3559178705,"h":344.5712856954,"l":338.4474354052,"c":339.7958777349,"v":422704.5711825365,"t":1711137600}
{"o":339.7958777349,"h":340.3466603399,"l":333.1729622818,"c":338.1133239848,"v":570419.9576693604,"t":1711141200}
{"o":338.1133239848,"h":339.3468694144,"l":333.7324084609,"c":338.1460830886,"v":406267.3564708353,"t":1711144800}
{"o":338.1460830886,"h":347.7413099202,"l":337.6118160082,"c":347.3999286354,"v":452619.3735811998,"t":1711148400}
{"o":347.3999286354,"h":348.1714106686,"l":344.582907144,"c":344.9925182994,"v":389877.2594826409,"t":1711152000}
{"o":344.9925182994,"h":353.6226442459,"l":344.7397322724,"c":350.8491915534,"v":474863.1385257517,"t":1711155600}
{"o":350.8491915534,"h":351.4132259173,"l":345.7485597528,"c":347.6659942681,"v":415830.3822189746,"t":1711159200}
{"o":347.6659942681,"h":347.6784915089,"l":338.3637378055,"c":341.4484391866,"v":442164.1988285932,"t":1711162800}
{"o":341.4484391866,"h":343.9944161563,"l":340.8804734759,"c":341.6200351479,"v":348481.5701726404,"t":1711166400}
{"o":341.6200351479,"h":343.550172427,"l":340.4329147813,"c":342.8783143902,"v":296112.832500594,"t":1711170000}
{"o":342.8783143902,"h":346.5410540458,"l":341.3189365348,"c":345.6370102964,"v":335955.4091630667,"t":1711173600}
{"o":345.6370102964,"h":352.5271663104,"l":345.4070251054,"c":349.4484626971,"v":378833.5164862087,"t":1711177200}
{"o":349.4484626971,"h":351.659343186,"l":346.8961359237,"c":349.1168934287,"v":355562.3962017356,"t":1711180800}
{"o":349.1168934287,"h":349.8092487155,"l":343.3649849472,"c":348.1988665771,"v":293693.5455503369,"t":1711184400}
{"o":348.1988665771,"h":350.9088206788,"l":346.7181308788,"c":347.1449587623,"v":275931.3498237332,"t":1711188000}
{"o":347.1449587623,"h":349.8481406831,"l":346.5162128853,"c":349.0678241052,"v":291652.3772541452,"t":1711191600}
{"o":349.0678241052,"h":352.5170075729,"l":347.4115739801,"c":351.4367502463,"v":302720.5803909045,"t":1711195200}
{"o":351.4367502463,"h":352.6826483189,"l":347.7706437323,"c":351.2520722002,"v":365346.440307097,"t":1711198800}
{"o":351.2520722002,"h":355.8384611516,"l":348.2757503907,"c":352.9100940474,"v":453232.3177393684,"t":1711202400}
{"o":352.9100940474,"h":354.4238203968,"l":343.2265671537,"c":347.8326782266,"v":432607.6691344967,"t":1711206000}
{"o":347.8326782266,"h":351.1511100716,"l":345.2417221128,"c":348.1724479782,"v":373523.5362428201,"t":1711209600}
{"o":348.1724479782,"h":350.6134745204,"l":346.5327321787,"c":349.2800511385,"v":408013.6816069016,"t":1711213200}
{"o":349.2800511385,"h":351.2578625235,"l":348.6038785793,"c":349.4962795994,"v":348267.8564759818,"t":1711216800}
{"o":349.4962795994,"h":351.5418371099,"l":346.6947065665,"c":347.1681701207,"v":285920.6788189639,"t":1711220400}
{"o":347.1681701207,"h":348.5711924191,"l":343.5481717281,"c":343.7460120577,"v":338411.7665822142,"t":1711224000}
{"o":343.7460120577,"h":347.2319241194,"l":342.7694344193,"c":345.6496224903,"v":315045.7176085183,"t":1711227600}
{"o":345.6496224903,"h":348.4960063237,"l":344.7253160959,"c":347.0800991115,"v":269366.2100567606,"t":1711231200}
{"o":347.0800991115,"h":348.1217399386,"l":341.8414843969,"c":342.878764183,"v":343085.0761964815,"t":1711234800}
{"o":342.878764183,"h":352.2459631047,"l":341.8518662165,"c":349.5107795552,"v":386571.486700866,"t":1711238400}
{"o":349.5107795552,"h":350.456967795,"l":347.9090326053,"c":349.3860775066,"v":326293.0685283063,"t":1711242000}
{"o":349.3860775066,"h":350.0317258109,"l":345.3423670271,"c":346.2763190375,"v":262463.7347679578,"t":1711245600}
{"o":346.2763190375,"h":347.1697233203,"l":340.898985305,"c":341.0883036125,"v":320088.5463489016,"t":1711249200}
{"o":341.0883036125,"h":343.4213065768,"l":340.1549255986,"c":343.0712660344,"v":281305.1164251165,"t":1711252800}
{"o":343.0712660344,"h":345.3750485499,"l":341.6269910088,"c":344.2974165121,"v":215010.8833143541,"t":1711256400}
{"o":344.2974165121,"h":345.2599831939,"l":341.3364360616,"c":342.9191279069,"v":220748.4873748514,"t":1711260000}
{"o":342.9191279069,"h":344.6132969365,"l":341.6192263747,"c":344.3535829443,"v":208818.953672897,"t":1711263600}
{"o":344.3535829443,"h":349.4831992778,"l":343.1762859217,"c":348.9646163782,"v":291321.8895853597,"t":1711267200}
{"o":348.9646163782,"h":349.5065005034,"l":344.4591384679,"c":345.7184238859,"v":229597.7570112818,"t":1711270800}
{"o":345.7184238859,"h":348.20728368,"l":345.3254095185,"c":346.8043077536,"v":240136.2254481683,"t":1711274400}
{"o":346.8043077536,"h":347.8779961738,"l":344.7226126135,"c":347.1684203257,"v":211165.1054132665,"t":1711278000}
{"o":347.1684203257,"h":351.26550307,"l":346.047116207,"c":350.5955275026,"v":299323.1824828592,"t":1711281600}
{"o":350.5955275026,"h":351.3217154045,"l":347.4864064056,"c":347.8935686347,"v":276611.9401868111,"t":1711285200}
{"o":347.8935686347,"h":352.1224718234,"l":347.6534345788,"c":351.090550559,"v":335534.8706300234,"t":1711288800}
{"o":351.090550559,"h":351.6393983911,"l":348.7275980465,"c":349.9133232451,"v":372309.5977763629,"t":1711292400}
{"o":349.9133232451,"h":351.3321426339,"l":345.5774906049,"c":345.8814277978,"v":356131.9359484169,"t":1711296000}
{"o":345.8814277978,"h":346.6694214491,"l":342.2847948955,"c":345.5301839482,"v":428918.4680473235,"t":1711299600}
{"o":345.5301839482,"h":350.7962061726,"l":345.4583272137,"c":350.023714124,"v":357594.4267258386,"t":1711303200}
{"o":350.023714124,"h":351.2901085463,"l":349.0519599036,"c":349.6985254545,"v":308044.331274509,"t":1711306800}
{"o":349.6985254545,"h":356.5759604508,"l":348.3404171209,"c":355.135672627,"v":401970.4720140536,"t":1711310400}
{"o":355.135672627,"h":362.556294041,"l":355.135672627,"c":361.247954794,"v":560430.3269153802,"t":1711314000}
{"o":361.247954794,"h":368.1345149697,"l":361.181120851,"c":367.2645142067,"v":469546.5408910051,"t":1711317600}
{"o":367.2645142067,"h":370.7868572922,"l":363.7193313694,"c":365.056720507,"v":504667.2375355055,"t":1711321200}
{"o":365.056720507,"h":365.7924092222,"l":359.3316216427,"c":360.0319091135,"v":430201.761847832,"t":1711324800}
{"o":360.0319091135,"h":363.9239551432,"l":359.4876627961,"c":363.2656146887,"v":436582.8800908683,"t":1711328400}
{"o":363.2656146887,"h":366.6949241401,"l":362.123156406,"c":365.761381953,"v":407077.603544676,"t":1711332000}
{"o":365.761381953,"h":368.402947803,"l":364.8101706432,"c":366.9277215143,"v":348533.6470722323,"t":1711335600}
{"o":366.9277215143,"h":368.5573514503,"l":365.0078975225,"c":367.6940826308,"v":350702.7292396975,"t":1711339200}
{"o":367.6940826308,"h":371.8420973513,"l":366.1693819954,"c":369.2810388245,"v":323502.6588459554,"t":1711342800}
{"o":369.2810388245,"h":373.9347288562,"l":368.2730250116,"c":373.1447164055,"v":275162.6250506047,"t":1711346400}
{"o":373.1447164055,"h":376.6089150235,"l":368.4448623351,"c":368.76282076,"v":360117.1427141441,"t":1711350000}
{"o":368.76282076,"h":372.610081293,"l":368.5854179655,"c":371.406252999,"v":304334.6312839515,"t":1711353600}
{"o":371.406252999,"h":376.2444871653,"l":370.7168246539,"c":375.8222046568,"v":315539.3608157927,"t":1711357200}
{"o":375.8222046568,"h":382.1613244178,"l":374.6187916769,"c":376.415736706,"v":431990.0042836014,"t":1711360800}
{"o":376.415736706,"h":378.3510592654,"l":372.4253059106,"c":373.2000491067,"v":365662.3894376922,"t":1711364400}
{"o":373.2000491067,"h":374.7406398551,"l":369.7152421377,"c":371.6123820892,"v":368042.0934326861,"t":1711368000}
{"o":371.6123820892,"h":378.8800906614,"l":370.0195894448,"c":378.255045131,"v":392800.2854346604,"t":1711371600}
{"o":378.255045131,"h":390.7319881815,"l":375.6145800958,"c":382.2624781045,"v":716057.9019732348,"t":1711375200}
{"o":382.2624781045,"h":384.1884170946,"l":378.5995978838,"c":382.7922437209,"v":622285.0527078296,"t":1711378800}
{"o":382.7922437209,"h":384.4016588375,"l":377.5584321957,"c":383.1082369312,"v":613261.5793730014,"t":1711382400}
{"o":383.1082369312,"h":386.4830946058,"l":381.6216481186,"c":383.4930862543,"v":589842.2065116076,"t":1711386000}
{"o":383.4930862543,"h":384.8907752494,"l":380.6744090899,"c":381.8728631466,"v":404285.2162189232,"t":1711389600}
{"o":381.8728631466,"h":382.7071458065,"l":378.6871739835,"c":381.8713567171,"v":465247.991764376,"t":1711393200}
{"o":381.8713567171,"h":383.558554159,"l":379.7696045499,"c":381.0133438574,"v":387314.7722268896,"t":1711396800}
{"o":381.0133438574,"h":382.2375313129,"l":374.9662782534,"c":376.3242064584,"v":461740.5860913051,"t":1711400400}
{"o":376.3242064584,"h":379.9626471283,"l":375.1817636298,"c":378.8345322116,"v":424592.9938557047,"t":1711404000}
{"o":378.8345322116,"h":381.7636029342,"l":374.0840466018,"c":375.1335757516,"v":367697.4396329193,"t":1711407600}
{"o":375.1335757516,"h":378.8894756329,"l":373.42249202,"c":375.2152796905,"v":445466.8689961327,"t":1711411200}
{"o":375.2152796905,"h":377.6338701404,"l":374.0109153244,"c":376.8799623348,"v":334758.5354520082,"t":1711414800}
{"o":376.8799623348,"h":380.8167042329,"l":375.4119853822,"c":380.5050952316,"v":392998.9081202822,"t":1711418400}
{"o":380.5050952316,"h":381.4863361917,"l":378.7431597182,"c":380.5149982562,"v":345225.8985353514,"t":1711422000}
{"o":380.5149982562,"h":385.8662124339,"l":379.9167775025,"c":385.1546730427,"v":380668.4459296105,"t":1711425600}
{"o":385.1546730427,"h":389.3819989968,"l":384.1665721541,"c":386.8138394702,"v":441391.8614009998,"t":1711429200}
{"o":386.8138394702,"h":388.6926543231,"l":384.5188524574,"c":388.0822962314,"v":595380.1511578533,"t":1711432800}
{"o":388.0822962314,"h":390.3191580477,"l":384.7938962456,"c":385.3791375301,"v":762819.3311960201,"t":1711436400}
{"o":385.3791375301,"h":386.9534147013,"l":381.9191299369,"c":385.8367646097,"v":612410.2368357249,"t":1711440000}
{"o":385.8367646097,"h":388.4064559013,"l":384.1121033062,"c":387.8900886138,"v":424894.665459368,"t":1711443600}
{"o":387.8900886138,"h":389.9578105952,"l":386.3171515915,"c":387.5047496707,"v":440613.1263263805,"t":1711447200}
{"o":387.5047496707,"h":389.6024404815,"l":386.1198620188,"c":386.7245375121,"v":486436.057965146,"t":1711450800}
{"o":386.7245375121,"h":388.5464651273,"l":383.8600783149,"c":386.6969511466,"v":499588.5687298406,"t":1711454400}
{"o":386.6969511466,"h":387.6450110971,"l":380.1805179084,"c":382.6755650941,"v":743360.8596626319,"t":1711458000}
{"o":382.6755650941,"h":383.7985201733,"l":376.3497120418,"c":381.0212551237,"v":1240480.545082072,"t":1711461600}
{"o":381.0212551237,"h":381.2195247725,"l":373.8165499368,"c":378.2312000964,"v":781057.2129540882,"t":1711465200}
{"o":378.2312000964,"h":380.776218314,"l":370.0506355267,"c":372.0759188764,"v":712419.0228572409,"t":1711468800}
{"o":372.0759188764,"h":375.4208060859,"l":369.6265022824,"c":374.5454828698,"v":540307.1422538998,"t":1711472400}
{"o":374.5454828698,"h":379.9303859009,"l":373.4421889792,"c":375.8733558516,"v":437692.5521795145,"t":1711476000}
{"o":375.8733558516,"h":376.8326175166,"l":371.8432189986,"c":373.5648317171,"v":533698.8065822752,"t":1711479600}
{"o":373.5648317171,"h":377.3312293972,"l":373.343915814,"c":376.9846415948,"v":486189.9451757885,"t":1711483200}
{"o":376.9846415948,"h":382.3897501504,"l":375.7167536048,"c":379.7495945355,"v":418626.0873871145,"t":1711486800}
{"o":379.7495945355,"h":382.2187867874,"l":376.741599229,"c":381.7022724463,"v":458498.5346974599,"t":1711490400}
{"o":381.7022724463,"h":382.3456671477,"l":377.9871872661,"c":378.1101166189,"v":427518.2129884121,"t":1711494000}
{"o":378.1101166189,"h":381.949299418,"l":374.4389668688,"c":381.7199846029,"v":605207.2456684929,"t":1711497600}
{"o":381.7199846029,"h":382.6583221995,"l":377.5654948814,"c":378.254655168,"v":542739.2798047842,"t":1711501200}
{"o":378.254655168,"h":380.743063645,"l":375.9741119375,"c":380.6896811901,"v":467444.8593605473,"t":1711504800}
{"o":380.6896811901,"h":380.7612691396,"l":375.4306014005,"c":377.3237582985,"v":527222.1676264369,"t":1711508400}
{"o":377.3237582985,"h":378.6285483898,"l":373.0570960908,"c":375.3683658299,"v":526708.7394574899,"t":1711512000}
{"o":375.3683658299,"h":377.9415090079,"l":373.6584551334,"c":377.5080692119,"v":368799.8971196701,"t":1711515600}
{"o":377.5080692119,"h":378.3395569748,"l":365.5941467824,"c":376.4837945278,"v":445609.9890165981,"t":1711519200}
{"o":376.4837945278,"h":377.1285241294,"l":369.1409949037,"c":370.8462235228,"v":460025.0870906182,"t":1711522800}
{"o":370.8462235228,"h":372.6438521396,"l":367.0903877451,"c":367.5550748595,"v":400309.5988659647,"t":1711526400}
{"o":367.5550748595,"h":369.9480144472,"l":364.345983538,"c":369.357900518,"v":490299.0413946016,"t":1711530000}
{"o":369.357900518,"h":371.1568068136,"l":368.1938726379,"c":370.3333703926,"v":409541.5648297378,"t":1711533600}
{"o":370.3333703926,"h":374.5331738797,"l":367.7037051257,"c":374.0851016418,"v":401593.6185252172,"t":1711537200}
{"o":374.0851016418,"h":374.7266642298,"l":369.4102715908,"c":371.4339963696,"v":433129.7207366778,"t":1711540800}
{"o":371.4339963696,"h":379.5974494014,"l":367.3494715141,"c":368.4259736766,"v":833665.1403454186,"t":1711544400}
{"o":368.4259736766,"h":369.8951459957,"l":358.6682433812,"c":367.3029946203,"v":959571.2404483759,"t":1711548000}
{"o":367.3029946203,"h":368.5567723508,"l":359.213111646,"c":359.213111646,"v":647486.5313502687,"t":1711551600}
{"o":359.213111646,"h":363.9545352261,"l":357.4985753389,"c":363.4854491435,"v":632002.9770094092,"t":1711555200}
{"o":363.4854491435,"h":365.8824505467,"l":362.2449243638,"c":363.4184047821,"v":403250.1024721296,"t":1711558800}
{"o":363.4184047821,"h":364.7989770524,"l":359.5430006149,"c":360.0413081768,"v":439032.0596771179,"t":1711562400}
{"o":360.0413081768,"h":363.3226858141,"l":359.3560744715,"c":362.4032726508,"v":377219.3842139562,"t":1711566000}
{"o":362.4032726508,"h":367.5964974823,"l":361.0489170873,"c":367.4808404239,"v":423981.5515513067,"t":1711569600}
{"o":367.4808404239,"h":368.2688801092,"l":363.680732326,"c":365.8607750806,"v":388168.2869830016,"t":1711573200}
{"o":365.8607750806,"h":371.4890536805,"l":365.2271691496,"c":371.0636855898,"v":408454.426421199,"t":1711576800}
{"o":371.0636855898,"h":371.1233036292,"l":366.5174155674,"c":369.5801439724,"v":391220.8861703369,"t":1711580400}
{"o":369.5801439724,"h":373.3479407001,"l":367.7596381722,"c":370.1055703122,"v":584260.452812909,"t":1711584000}
{"o":370.1055703122,"h":370.970161056,"l":364.2353422005,"c":365.8345450135,"v":453867.9569257461,"t":1711587600}
{"o":365.8345450135,"h":367.2258466943,"l":359.4384800982,"c":360.9927047238,"v":545387.1038412243,"t":1711591200}
{"o":360.9927047238,"h":362.4159996383,"l":358.2397897028,"c":361.5775425101,"v":436690.3052074439,"t":1711594800}
{"o":361.5775425101,"h":1276.1279938854,"l":359.5683447569,"c":1274.094314594,"v":406778.4536258844,"t":1711598400}
{"o":1274.094314594,"h":1280.5534711705,"l":1270.4398781776,"c":1274.2048673482,"v":332992.5334935344,"t":1711602000}
{"o":1274.2048673482,"h":1298.2535648849,"l":1270.9360986398,"c":1296.5370443614,"v":364244.6261114317,"t":1711605600}
{"o":1296.5370443614,"h":1302.5269804004,"l":1290.2885598466,"c":1299.8154645735,"v":316374.502027866,"t":1711609200}
{"o":1299.8154645735,"h":1307.6162154424,"l":1296.2289377851,"c":1296.8599036638,"v":340285.62165156,"t":1711612800}
{"o":1296.8599036638,"h":1306.3658535507,"l":1294.0786904477,"c":1300.0471761546,"v":340159.3748221896,"t":1711616400}
{"o":1300.0471761546,"h":1302.6739382125,"l":1286.1254367841,"c":1293.7799221323,"v":408152.8114788883,"t":1711620000}
{"o":1293.7799221323,"h":1298.0393185617,"l":1281.2897749437,"c":1285.8276423719,"v":352974.0479828155,"t":1711623600}
{"o":1285.8276423719,"h":1289.9684841185,"l":1270.0077679393,"c":1277.7931234259,"v":405923.7529376522,"t":1711627200}
{"o":1277.7931234259,"h":1291.6377296718,"l":1267.9453551644,"c":1291.1300062485,"v":514877.4118828775,"t":1711630800}
{"o":1291.1300062485,"h":1315.9261156973,"l":1285.0844336439,"c":1311.6925386068,"v":683852.4378647153,"t":1711634400}
{"o":1311.6925386068,"h":1312.398227912,"l":1290.5893198283,"c":1300.4058904404,"v":586793.7303020451,"t":1711638000}
{"o":1300.4058904404,"h":1304.6246600523,"l":1282.4761537763,"c":1286.173211348,"v":549867.1159805016,"t":1711641600}
{"o":1286.173211348,"h":1287.8477020774,"l":1279.5941645545,"c":1286.2517328525,"v":479297.225039446,"t":1711645200}
{"o":1286.2517328525,"h":1300.5392438226,"l":1280.6268448178,"c":1292.4049179372,"v":440334.9822541228,"t":1711648800}
{"o":1292.4049179372,"h":1305.0822664703,"l":1287.8890504347,"c":1293.7674805831,"v":547463.532528175,"t":1711652400}
{"o":1293.7674805831,"h":1308.7685339602,"l":1292.0469291958,"c":1302.2041690249,"v":545649.2304326985,"t":1711656000}
{"o":1302.2041690249,"h":1312.3236422744,"l":1289.8796916752,"c":1300.2351789748,"v":576151.0694880687,"t":1711659600}
{"o":1300.2351789748,"h":1318.910686208,"l":1293.5135551867,"c":1318.2066124375,"v":451362.6339260364,"t":1711663200}
{"o":1318.2066124375,"h":1328.0660059176,"l":1312.8776447303,"c":1316.5059049765,"v":493996.7089723542,"t":1711666800}
{"o":1316.5059049765,"h":1317.0224605718,"l":1302.2782064191,"c":1309.2970013733,"v":446949.4197318056,"t":1711670400}
{"o":1309.2970013733,"h":1324.5327705592,"l":1305.7169446761,"c":1310.1991747823,"v":495941.8148154986,"t":1711674000}
{"o":1310.1991747823,"h":1319.830005336,"l":1303.0555530645,"c":1313.7687407948,"v":507326.9627688175,"t":1711677600}
{"o":1313.7687407948,"h":1321.5502254984,"l":1304.446273046,"c":1307.4660338266,"v":466443.8620010193,"t":1711681200}
{"o":1307.4660338266,"h":1312.691764673,"l":1299.2606663879,"c":1301.8119543321,"v":435310.4577569775,"t":1711684800}
{"o":1301.8119543321,"h":1305.8345026546,"l":1289.3810462083,"c":1291.2818278041,"v":462952.9531815926,"t":1711688400}
{"o":1291.2818278041,"h":1298.714228367,"l":1286.306724394,"c":1294.7020653454,"v":353687.3951391025,"t":1711692000}
{"o":1294.7020653454,"h":1298.3234824774,"l":1273.2117926284,"c":1274.9739085263,"v":409293.42825727,"t":1711695600}
{"o":1274.9739085263,"h":1292.5098006174,"l":1272.9098923425,"c":1287.5062220369,"v":351922.6621630636,"t":1711699200}
{"o":1287.5062220369,"h":1292.3093628564,"l":1272.7872980818,"c":1275.5334071969,"v":357814.3850476666,"t":1711702800}
{"o":1275.5334071969,"h":1289.1148812825,"l":1273.1141510792,"c":1288.387871214,"v":360892.3266623789,"t":1711706400}
{"o":1288.387871214,"h":1295.0219749065,"l":1285.0555302932,"c":1290.2243392957,"v":356535.5957225305,"t":1711710000}
{"o":1290.2243392957,"h":1294.3550473644,"l":1281.6421501574,"c":1289.6822626823,"v":406351.1033128157,"t":1711713600}
{"o":1289.6822626823,"h":1299.6167747939,"l":1284.9940569088,"c":1296.961448036,"v":498725.3777117218,"t":1711717200}
{"o":1296.961448036,"h":1317.9954945637,"l":1292.7956942597,"c":1309.1344844709,"v":584092.3150955115,"t":1711720800}
{"o":1309.1344844709,"h":1311.3090533365,"l":1280.2975561274,"c":1283.1617717337,"v":682041.9932362582,"t":1711724400}
{"o":1283.1617717337,"h":1299.9861131731,"l":1281.3190375051,"c":1282.6146614851,"v":597174.6123920849,"t":1711728000}
{"o":1282.6146614851,"h":1293.5812872986,"l":1281.0641182914,"c":1291.5260469459,"v":671476.6153918322,"t":1711731600}
{"o":1291.5260469459,"h":1294.7168791254,"l":1282.8736241337,"c":1292.9595100048,"v":607634.9904592095,"t":1711735200}
{"o":1292.9595100048,"h":1303.3711877382,"l":1287.4879760112,"c":1302.8623131635,"v":630458.2799873208,"t":1711738800}
{"o":1302.8623131635,"h":1318.5984608772,"l":1297.1393019595,"c":1316.6349834755,"v":618584.9738531271,"t":1711742400}
{"o":1316.6349834755,"h":1318.6720002316,"l":1300.7374746945,"c":1309.1561671445,"v":644672.5058409896,"t":1711746000}
{"o":1309.1561671445,"h":1336.7698126522,"l":1307.2417061643,"c":1334.5983986123,"v":563772.0686795012,"t":1711749600}
{"o":1334.5983986123,"h":1341.5979865849,"l":1327.8971301143,"c":1333.9196590364,"v":631670.7039474623,"t":1711753200}
{"o":1333.9196590364,"h":1350.3355047629,"l":1325.4072398645,"c":1348.0360674709,"v":649896.0617163791,"t":1711756800}
{"o":1348.0360674709,"h":1351.4519205625,"l":1334.3752321201,"c":1335.5260280889,"v":634082.0554284863,"t":1711760400}
{"o":1335.5260280889,"h":1341.1525240583,"l":1329.388248704,"c":1333.0633949332,"v":533113.0774373703,"t":1711764000}
{"o":1333.0633949332,"h":1341.4766626819,"l":1332.4545429856,"c":1338.6928052273,"v":536390.2790798545,"t":1711767600}
{"o":1338.6928052273,"h":1378.4904608022,"l":1337.4120908976,"c":1377.7391448352,"v":779021.7793808667,"t":1711771200}
{"o":1377.7391448352,"h":1388.5420298495,"l":1370.303179629,"c":1380.0704130392,"v":733349.6627896441,"t":1711774800}
{"o":1380.0704130392,"h":1387.7730957886,"l":1370.0778401458,"c":1373.5829996653,"v":744917.8899358142,"t":1711778400}
{"o":1373.5829996653,"h":1379.8291140797,"l":1357.9190216514,"c":1359.7691109995,"v":730758.3029392186,"t":1711782000}
{"o":1359.7691109995,"h":1365.5233444384,"l":1341.3214980516,"c":1351.4204264252,"v":682327.0811668308,"t":1711785600}
{"o":1351.4204264252,"h":1366.5260028237,"l":1349.1008772489,"c":1360.6479399856,"v":558663.0223087221,"t":1711789200}
{"o":1360.6479399856,"h":1366.5781890205,"l":1356.2325986342,"c":1360.4732708834,"v":475890.8010013656,"t":1711792800}
{"o":1360.4732708834,"h":1379.4056383562,"l":1360.4732708834,"c":1373.690756886,"v":488916.9027649061,"t":1711796400}
{"o":1373.690756886,"h":1378.8332330407,"l":1365.7879282264,"c":1374.9170343577,"v":498413.4697176522,"t":1711800000}
{"o":1374.9170343577,"h":1375.6994813798,"l":1362.4429045654,"c":1369.1973233147,"v":533337.2705417044,"t":1711803600}
{"o":1369.1973233147,"h":1372.7783210291,"l":1354.5433364114,"c":1359.9722327428,"v":569813.8056161746,"t":1711807200}
{"o":1359.9722327428,"h":1367.993664705,"l":1356.1399857928,"c":1362.9997306155,"v":678558.3567413904,"t":1711810800}
{"o":1362.9997306155,"h":1373.6573243638,"l":1358.1302877091,"c":1372.2739811242,"v":733675.3604147336,"t":1711814400}
{"o":1372.2739811242,"h":1374.1485196905,"l":1363.9904445347,"c":1367.8247874296,"v":532634.5898639301,"t":1711818000}
{"o":1367.8247874296,"h":1372.9651980378,"l":1360.455346191,"c":1361.3368921755,"v":485741.2132579964,"t":1711821600}
{"o":1361.3368921755,"h":1365.3854900323,"l":1343.6389568488,"c":1357.8345406175,"v":574035.972043477,"t":1711825200}
{"o":1357.8345406175,"h":1359.5174360137,"l":1350.6232746766,"c":1353.2899845516,"v":430854.2580915273,"t":1711828800}
{"o":1353.2899845516,"h":1358.5235424862,"l":1345.4001740665,"c":1355.08601435,"v":397780.620733596,"t":1711832400}
{"o":1355.08601435,"h":1365.6179780146,"l":1351.0728166762,"c":1361.8402916253,"v":460261.0113453118,"t":1711836000}
{"o":1361.8402916253,"h":1363.5909124838,"l":1341.8069149051,"c":1348.3353898426,"v":501265.1853030321,"t":1711839600}
{"o":1348.3353898426,"h":1366.6263771882,"l":1345.0221190373,"c":1355.6790122027,"v":536660.428084523,"t":1711843200}
{"o":1355.6790122027,"h":1369.3599859757,"l":1350.1694067956,"c":1367.0329453751,"v":531878.6465764679,"t":1711846800}
{"o":1367.0329453751,"h":1369.8669293751,"l":1354.5100966216,"c":1357.168766562,"v":548203.4525183358,"t":1711850400}
{"o":1357.168766562,"h":1361.9155509908,"l":1344.4195391892,"c":1349.1120212534,"v":494455.1013991081,"t":1711854000}
{"o":1349.1120212534,"h":1358.4086658566,"l":1346.1655522666,"c":1356.5512028052,"v":376372.1931633227,"t":1711857600}
{"o":1356.5512028052,"h":1366.0747976631,"l":1351.9688331508,"c":1364.2646402041,"v":378071.3370110907,"t":1711861200}
{"o":1364.2646402041,"h":1365.9798851632,"l":1352.0822409274,"c":1354.0012069517,"v":373035.1923817963,"t":1711864800}
{"o":1354.0012069517,"h":1369.331316671,"l":1352.2609480968,"c":1365.742544437,"v":374269.6918632304,"t":1711868400}
{"o":1365.742544437,"h":1369.7574312956,"l":1360.506366545,"c":1367.7947979115,"v":462411.2547512687,"t":1711872000}
{"o":1367.7947979115,"h":1368.6497846403,"l":1357.513758579,"c":1364.7133341532,"v":490458.0818279352,"t":1711875600}
{"o":1364.7133341532,"h":1368.3566515029,"l":1356.4022601678,"c":1360.9606526717,"v":413558.4160573506,"t":1711879200}
{"o":1360.9606526717,"h":1367.444773346,"l":1356.5245098182,"c":1359.3471690472,"v":366357.8131434062,"t":1711882800}
{"o":1359.3471690472,"h":1368.7426259973,"l":1356.8149079886,"c":1362.472673986,"v":384946.9722490637,"t":1711886400}
{"o":1362.472673986,"h":1372.7089459378,"l":1357.9185501279,"c":1367.8687046831,"v":500012.2847363994,"t":1711890000}
{"o":1367.8687046831,"h":1370.5686425914,"l":1359.3310323149,"c":1363.4786695215,"v":484596.5660744924,"t":1711893600}
{"o":1363.4786695215,"h":1368.0682356784,"l":1357.1228119556,"c":1358.0973556753,"v":513732.8090508675,"t":1711897200}
{"o":1358.0973556753,"h":1365.8754071993,"l":1356.7333244851,"c":1362.8955312358,"v":511793.1016651909,"t":1711900800}
{"o":1362.8955312358,"h":1369.2264534352,"l":1358.9272453976,"c":1366.6203982395,"v":514315.4525762796,"t":1711904400}
{"o":1366.6203982395,"h":1384.4594663459,"l":1361.0243572668,"c":1376.9742470248,"v":535381.0856923526,"t":1711908000}
{"o":1376.9742470248,"h":1398.5945245504,"l":1373.4549980053,"c":1388.6211873217,"v":625682.4684587063,"t":1711911600}
{"o":1388.6211873217,"h":1394.2712182257,"l":1377.4420654847,"c":1383.9939874916,"v":520101.6161588357,"t":1711915200}
{"o":1383.9939874916,"h":1388.1411991769,"l":1377.5919793428,"c":1385.7860252389,"v":541950.1439051076,"t":1711918800}
{"o":1385.7860252389,"h":1396.4231945897,"l":1380.0549431599,"c":1392.4597638142,"v":563996.8691336775,"t":1711922400}
{"o":1392.4597638142,"h":1413.3116767353,"l":1387.7098921225,"c":1404.1335376633,"v":665198.7212063173,"t":1711926000}
{"o":1404.1335376633,"h":1411.2562127519,"l":1394.3123237745,"c":1402.4972369837,"v":659809.285582968,"t":1711929600}
{"o":1402.4972369837,"h":1419.4442806071,"l":1399.1501551455,"c":1409.6563828729,"v":683458.2659706465,"t":1711933200}
{"o":1409.6563828729,"h":1414.3134725656,"l":1403.5435414194,"c":1407.7866599074,"v":602799.1477044069,"t":1711936800}
{"o":1407.7866599074,"h":1413.8642732451,"l":1397.6519238186,"c":1406.4989960437,"v":635804.2229976046,"t":1711940400}
{"o":1406.4989960437,"h":1415.7089056063,"l":1395.8124642995,"c":1396.5536019794,"v":627463.2007594107,"t":1711944000}
{"o":1396.5536019794,"h":1402.2786416381,"l":1344.4939378807,"c":1352.8108814818,"v":1033054.0400529092,"t":1711947600}
{"o":1352.8108814818,"h":1377.8203739315,"l":1348.8710944412,"c":1375.9477353634,"v":826701.8437735512,"t":1711951200}
{"o":1375.9477353634,"h":1387.7819040007,"l":1372.5685126183,"c":1374.5669425045,"v":525616.2719797484,"t":1711954800}
{"o":1374.5669425045,"h":1379.1932121169,"l":1356.4215619621,"c":1364.1524138928,"v":610469.7508456717,"t":1711958400}
{"o":1364.1524138928,"h":1375.3230889781,"l":1363.3407376599,"c":1366.4263630967,"v":435340.1057635996,"t":1711962000}
{"o":1366.4263630967,"h":1372.5806936146,"l":1352.5571716191,"c":1364.1980004416,"v":429089.505620726,"t":1711965600}
{"o":1364.1980004416,"h":1371.176198672,"l":1354.9444648215,"c":1355.3258168545,"v":434059.6719671161,"t":1711969200}
{"o":1355.3258168545,"h":1367.3216746348,"l":1353.4181518739,"c":1366.7260970856,"v":483267.1272320381,"t":1711972800}
{"o":1366.7260970856,"h":1373.8649314028,"l":1360.4493924403,"c":1366.6375993218,"v":610441.9280418333,"t":1711976400}
{"o":1366.6375993218,"h":1372.0868369758,"l":1322.9572419675,"c":1328.8688962918,"v":861158.5225429549,"t":1711980000}
{"o":1328.8688962918,"h":1332.465940499,"l":1297.9101220738,"c":1305.7001128964,"v":944537.9134976279,"t":1711983600}
{"o":1305.7001128964,"h":1326.3586889098,"l":1299.3736519553,"c":1315.2980209923,"v":716766.9299014336,"t":1711987200}
{"o":1315.2980209923,"h":1321.395673975,"l":1303.6717742468,"c":1319.831330075,"v":552535.1017297786,"t":1711990800}
{"o":1319.831330075,"h":1320.7908068633,"l":1301.4218822005,"c":1316.3835458516,"v":615927.0925902927,"t":1711994400}
{"o":1316.3835458516,"h":1343.8142148899,"l":1311.4713247163,"c":1342.4203379357,"v":565248.6831439668,"t":1711998000}
{"o":1342.4203379357,"h":1345.7653732808,"l":1330.5754588458,"c":1345.1641234848,"v":525307.6958228272,"t":1712001600}
{"o":1345.1641234848,"h":1346.7677365753,"l":1336.3259672774,"c":1338.4305157358,"v":445290.5592555344,"t":1712005200}
{"o":1338.4305157358,"h":1344.8883230086,"l":1332.9432002504,"c":1339.6304354742,"v":511870.0913031733,"t":1712008800}
{"o":1339.6304354742,"h":1346.189724609,"l":1334.6209849074,"c":1334.9828283757,"v":492025.2661315472,"t":1712012400}
{"o":1334.9828283757,"h":1339.7273204566,"l":1308.4635791721,"c":1317.563235301,"v":628294.6785569793,"t":1712016000}
{"o":1317.563235301,"h":1333.3341144556,"l":1313.4795336108,"c":1320.3193084963,"v":515884.5692387876,"t":1712019600}
{"o":1320.3193084963,"h":1321.8476836298,"l":1262.8876644096,"c":1288.2803816877,"v":1120510.9311404836,"t":1712023200}
{"o":1288.2803816877,"h":1294.8419556098,"l":1271.0885871973,"c":1275.0595545938,"v":841080.5525450177,"t":1712026800}
{"o":1275.0595545938,"h":1282.7273909157,"l":1264.6336971857,"c":1274.8083066755,"v":649998.7862986173,"t":1712030400}
{"o":1274.8083066755,"h":1282.3159901051,"l":1258.2084091294,"c":1281.3686875363,"v":651202.4701136549,"t":1712034000}
{"o":1281.3686875363,"h":1293.9819208585,"l":1275.671612554,"c":1288.6216044324,"v":647768.1874755371,"t":1712037600}
{"o":1288.6216044324,"h":1292.6627044002,"l":1269.2429139825,"c":1272.1286409652,"v":495545.2455853969,"t":1712041200}
{"o":1272.1286409652,"h":1276.8114803659,"l":1253.5248330423,"c":1258.1581997048,"v":468450.1000772545,"t":1712044800}
{"o":1258.1581997048,"h":1271.0168109078,"l":1248.1531851101,"c":1265.6601314389,"v":600696.9440881163,"t":1712048400}
{"o":1265.6601314389,"h":1267.9362986565,"l":1246.8871974373,"c":1255.7370672744,"v":458000.5133048296,"t":1712052000}
{"o":1255.7370672744,"h":1259.4364704337,"l":1230.3848097166,"c":1248.5745741159,"v":548194.3382071574,"t":1712055600}
{"o":1248.5745741159,"h":1261.8785915785,"l":1237.8956056825,"c":1242.6902048109,"v":528595.1806525829,"t":1712059200}
{"o":1242.6902048109,"h":1248.5654411369,"l":1220.5266854468,"c":1239.1203239761,"v":716242.0435971136,"t":1712062800}
{"o":1239.1203239761,"h":1265.5400541148,"l":1233.6938618825,"c":1252.6373637596,"v":675802.4004019846,"t":1712066400}
{"o":1252.6373637596,"h":1264.7078884588,"l":1226.1445654811,"c":1231.6495900169,"v":721565.331263011,"t":1712070000}
{"o":1231.6495900169,"h":1256.5831293455,"l":1228.0334771557,"c":1252.8664493634,"v":986624.358725987,"t":1712073600}
{"o":1252.8664493634,"h":1267.2652160221,"l":1240.6382317613,"c":1266.3574731023,"v":706831.9398622251,"t":1712077200}
{"o":1266.3574731023,"h":1286.2276629606,"l":1260.9989518704,"c":1284.708097611,"v":627785.9244072411,"t":1712080800}
{"o":1284.708097611,"h":1297.684366189,"l":1278.8849271878,"c":1290.1395610586,"v":580819.990321463,"t":1712084400}
{"o":1290.1395610586,"h":1294.08101676,"l":1275.8533093081,"c":1282.6192358358,"v":651254.0728505891,"t":1712088000}
{"o":1282.6192358358,"h":1286.9093607106,"l":1266.3907277652,"c":1276.3391142884,"v":630846.0775849565,"t":1712091600}
{"o":1276.3391142884,"h":1285.9517823142,"l":1270.7594613336,"c":1277.9368901634,"v":471616.1100878541,"t":1712095200}
{"o":1277.9368901634,"h":1278.4046686387,"l":1254.1374904965,"c":1259.4723044711,"v":487659.1244633506,"t":1712098800}
{"o":1259.4723044711,"h":1267.0790359494,"l":1222.8458276023,"c":1257.065467138,"v":736477.1169741516,"t":1712102400}
{"o":1257.065467138,"h":1292.0834106833,"l":1239.662881508,"c":1285.8534960666,"v":642361.9373044807,"t":1712106000}
{"o":1285.8534960666,"h":1294.3147731803,"l":1275.4494000677,"c":1289.5938856265,"v":528595.4932049321,"t":1712109600}
{"o":1289.5938856265,"h":1312.4998650362,"l":1279.3496146991,"c":1307.997244353,"v":480156.9133887268,"t":1712113200}
{"o":1307.997244353,"h":1313.6935825678,"l":1297.9410487748,"c":1304.9392245338,"v":562255.1995955671,"t":1712116800}
{"o":1304.9392245338,"h":1310.8832884729,"l":1296.1880733353,"c":1309.2211764651,"v":479814.680691823,"t":1712120400}
{"o":1309.2211764651,"h":1332.3164467761,"l":1303.6874791896,"c":1323.5078149859,"v":483862.0798792936,"t":1712124000}
{"o":1323.5078149859,"h":1329.0993627736,"l":1313.5162104355,"c":1317.5823935408,"v":368218.9190414741,"t":1712127600}
{"o":1317.5823935408,"h":1330.2320744072,"l":1308.0345236941,"c":1323.9785837645,"v":428141.5365443233,"t":1712131200}
{"o":1323.9785837645,"h":1329.8559656738,"l":1317.3269616256,"c":1321.250419682,"v":393732.4907310691,"t":1712134800}
{"o":1321.250419682,"h":1326.4936593485,"l":1300.0828798398,"c":1309.2131336927,"v":395340.7422968526,"t":1712138400}
{"o":1309.2131336927,"h":1311.9607888766,"l":1293.850192979,"c":1304.2569111225,"v":662062.3039502153,"t":1712142000}
{"o":1304.2569111225,"h":1312.7967788871,"l":1296.4280609458,"c":1305.7588103283,"v":742657.0114267241,"t":1712145600}
{"o":1305.7588103283,"h":1315.072433672,"l":1295.2336752749,"c":1298.8200173093,"v":703563.7241250252,"t":1712149200}
{"o":1298.8200173093,"h":1331.2522006507,"l":1297.2918329849,"c":1322.7210782192,"v":700739.6227908779,"t":1712152800}
{"o":1322.7210782192,"h":1325.2892565169,"l":1302.8766511115,"c":1312.5175507146,"v":614576.7983068342,"t":1712156400}
{"o":1312.5175507146,"h":1326.0574998462,"l":1304.6322933954,"c":1314.6486393722,"v":692118.3544162686,"t":1712160000}
{"o":1314.6486393722,"h":1320.6293097212,"l":1299.9328891865,"c":1304.47155282,"v":683747.1047137529,"t":1712163600}
{"o":1304.47155282,"h":1306.2565171198,"l":1280.0066558208,"c":1294.0033348016,"v":595227.6665091998,"t":1712167200}
{"o":1294.0033348016,"h":1297.374536325,"l":1277.8893651064,"c":1289.1273007858,"v":487514.8667188497,"t":1712170800}
{"o":1289.1273007858,"h":1290.8193555679,"l":1268.0215619376,"c":1273.8684885104,"v":610461.5907008415,"t":1712174400}
{"o":1273.8684885104,"h":1290.0967790588,"l":1259.4422350117,"c":1285.2291258647,"v":606741.2792568712,"t":1712178000}
{"o":1285.2291258647,"h":1294.6448959137,"l":1280.5833981625,"c":1292.6647701761,"v":486803.7557176527,"t":1712181600}
{"o":1292.6647701761,"h":1297.398496117,"l":1276.4528230795,"c":1284.4904207581,"v":417031.7013371204,"t":1712185200}
{"o":1284.4904207581,"h":1301.3134276053,"l":1280.901115959,"c":1296.4358446177,"v":482196.7974269486,"t":1712188800}
{"o":1296.4358446177,"h":1296.8352153689,"l":1279.7962745119,"c":1289.6290953533,"v":464599.9934407229,"t":1712192400}
{"o":1289.6290953533,"h":1291.5734519449,"l":1266.6131908095,"c":1273.5356036031,"v":586674.4718597378,"t":1712196000}
{"o":1273.5356036031,"h":1279.8063499432,"l":1254.4692712546,"c":1260.3479223168,"v":564472.9572496719,"t":1712199600}
{"o":1260.3479223168,"h":1265.6088533857,"l":1240.3521399323,"c":1263.1740214518,"v":547178.134416324,"t":1712203200}
{"o":1263.1740214518,"h":1273.5367916805,"l":1259.3116668911,"c":1268.9305375373,"v":451572.191451756,"t":1712206800}
{"o":1268.9305375373,"h":1281.505897211,"l":1266.514723928,"c":1277.1960616716,"v":318000.8344923231,"t":1712210400}
{"o":1277.1960616716,"h":1289.4029081779,"l":1273.6126303914,"c":1283.0574170722,"v":308103.2672731545,"t":1712214000}
{"o":1283.0574170722,"h":1292.6864516487,"l":1279.9685390287,"c":1287.7949965404,"v":319884.7018131696,"t":1712217600}
{"o":1287.7949965404,"h":1290.9300272684,"l":1273.2290624168,"c":1286.173235025,"v":355999.3202354605,"t":1712221200}
{"o":1286.173235025,"h":1293.5541256944,"l":1281.1842619759,"c":1287.6571535609,"v":323266.0483324282,"t":1712224800}
{"o":1287.6571535609,"h":1293.0519806641,"l":1280.4509834642,"c":1287.1511251339,"v":347229.392501147,"t":1712228400}
{"o":1287.1511251339,"h":1300.9651304858,"l":1282.5318818067,"c":1285.4504457045,"v":600925.3038919743,"t":1712232000}
{"o":1285.4504457045,"h":1330.1543640436,"l":1281.9875189854,"c":1306.5658116783,"v":895990.315140921,"t":1712235600}
{"o":1306.5658116783,"h":1316.0911052208,"l":1299.9725022788,"c":1306.7311374453,"v":555039.590056185,"t":1712239200}
{"o":1306.7311374453,"h":1310.8215513167,"l":1294.0632063787,"c":1298.0287605941,"v":501116.0476026494,"t":1712242800}
{"o":1298.0287605941,"h":1308.5028822366,"l":1296.4362865186,"c":1301.1716613587,"v":421068.5755485399,"t":1712246400}
{"o":1301.1716613587,"h":1314.0594338369,"l":1293.9769680324,"c":1312.6582090392,"v":500637.3004927108,"t":1712250000}
{"o":1312.6582090392,"h":1322.3387317923,"l":1287.9206463848,"c":1290.8826336321,"v":695609.5278781141,"t":1712253600}
{"o":1290.8826336321,"h":1299.2231025528,"l":1266.2917897933,"c":1288.3581946755,"v":515930.9626756439,"t":1712257200}
{"o":1288.3581946755,"h":1290.0340033951,"l":1254.5298358388,"c":1267.122946613,"v":693514.2684575556,"t":1712260800}
{"o":1267.122946613,"h":1275.8255799571,"l":1257.4895331702,"c":1263.9632680174,"v":545432.5679701378,"t":1712264400}
{"o":1263.9632680174,"h":1272.1273512663,"l":1259.4345341843,"c":1265.2959027476,"v":408231.6176703646,"t":1712268000}
{"o":1265.2959027476,"h":1279.8647877364,"l":1261.4297631706,"c":1277.7960541101,"v":366758.5716477447,"t":1712271600}
{"o":1277.7960541101,"h":1284.9203845651,"l":1270.2599918347,"c":1284.5988411632,"v":388243.258357385,"t":1712275200}
{"o":1284.5988411632,"h":1285.1971780351,"l":1258.8969818856,"c":1265.9376967653,"v":473882.6518585252,"t":1712278800}
{"o":1265.9376967653,"h":1268.908396611,"l":1231.1452410967,"c":1235.8194848537,"v":538312.9597517985,"t":1712282400}
{"o":1235.8194848537,"h":1251.2299634015,"l":1231.7932277799,"c":1244.6364610826,"v":366186.1363355089,"t":1712286000}
{"o":1244.6364610826,"h":1253.3560780836,"l":1214.5313371327,"c":1227.3309114001,"v":390166.3965373354,"t":1712289600}
{"o":1227.3309114001,"h":1245.1103207994,"l":1200.2277385424,"c":1218.7460306988,"v":566673.9800196788,"t":1712293200}
{"o":1218.7460306988,"h":1227.5830248505,"l":1211.0661788637,"c":1215.795578081,"v":378861.7247399869,"t":1712296800}
{"o":1215.795578081,"h":1220.0195864689,"l":1196.1823369562,"c":1214.6910950396,"v":328399.6906478259,"t":1712300400}
{"o":1214.6910950396,"h":1229.2548298926,"l":1192.314688316,"c":1200.1276012128,"v":365938.2249895174,"t":1712304000}
{"o":1200.1276012128,"h":1201.5316796977,"l":1185.6810822623,"c":1197.0778094464,"v":446534.2474635507,"t":1712307600}
{"o":1197.0778094464,"h":1201.5302651311,"l":1178.6688792534,"c":1193.9752441309,"v":425411.1404703381,"t":1712311200}
{"o":1193.9752441309,"h":1198.696988977,"l":1173.6087348252,"c":1177.1378663569,"v":389863.3801117365,"t":1712314800}
{"o":1177.1378663569,"h":1200.2428922764,"l":1146.1077704449,"c":1199.0535790535,"v":585285.2257971405,"t":1712318400}
{"o":1199.0535790535,"h":1235.9163120207,"l":1184.2894192254,"c":1215.831760554,"v":595903.8485881521,"t":1712322000}
{"o":1215.831760554,"h":1241.7073258125,"l":1205.82493051,"c":1222.5995429206,"v":565931.0144288943,"t":1712325600}
{"o":1222.5995429206,"h":1230.1102544217,"l":1196.4756324893,"c":1223.5025482863,"v":482869.7099390099,"t":1712329200}
{"o":1223.5025482863,"h":1227.682004671,"l":1200.3717196081,"c":1211.4799768654,"v":420579.6904725811,"t":1712332800}
{"o":1211.4799768654,"h":1214.3334333636,"l":1191.8051386664,"c":1202.5193355849,"v":375898.5659888697,"t":1712336400}
{"o":1202.5193355849,"h":1214.270873051,"l":1196.8368467276,"c":1212.9784807358,"v":390341.6990891648,"t":1712340000}
{"o":1212.9784807358,"h":1228.45932808,"l":1207.5857688398,"c":1218.8226423289,"v":432325.5412892138,"t":1712343600}
{"o":1218.8226423289,"h":1228.5631737675,"l":1215.7590542546,"c":1221.2235213113,"v":503460.6110724628,"t":1712347200}
{"o":1221.2235213113,"h":1234.4021686707,"l":1215.6474742937,"c":1215.7692831599,"v":395190.1495829082,"t":1712350800}
{"o":1215.7692831599,"h":1220.7734716471,"l":1209.255301569,"c":1211.0280465964,"v":313285.1839455844,"t":1712354400}
{"o":1211.0280465964,"h":1219.4748589553,"l":1208.69198565,"c":1210.5065699088,"v":277604.2789149527,"t":1712358000}
{"o":1210.5065699088,"h":1225.7960477953,"l":1204.6245812117,"c":1216.99054777,"v":376962.9474839777,"t":1712361600}
{"o":1216.99054777,"h":1225.0362961154,"l":1210.939157706,"c":1213.1734940348,"v":297057.6319243374,"t":1712365200}
{"o":1213.1734940348,"h":1218.1145293427,"l":1204.1001386087,"c":1206.7179283725,"v":286018.3976951393,"t":1712368800}
{"o":1206.7179283725,"h":1224.7395188937,"l":1203.6206883668,"c":1221.2591767997,"v":275813.2601684953,"t":1712372400}
{"o":1221.2591767997,"h":1223.5685632085,"l":1214.0484894672,"c":1219.7955129277,"v":271594.9667716049,"t":1712376000}
{"o":1219.7955129277,"h":1237.6957963335,"l":1215.9938381855,"c":1232.359530306,"v":355455.5511410601,"t":1712379600}
{"o":1232.359530306,"h":1237.1895549957,"l":1228.2169635762,"c":1234.8799028825,"v":303829.4996185338,"t":1712383200}
{"o":1234.8799028825,"h":1236.6956475898,"l":1224.0644017978,"c":1230.9808338493,"v":282137.4049328621,"t":1712386800}
{"o":1230.9808338493,"h":1237.3392779574,"l":1225.3865758542,"c":1235.1900922071,"v":286174.8602497029,"t":1712390400}
{"o":1235.1900922071,"h":1239.6592120544,"l":1221.704906408,"c":1223.5830691965,"v":288623.1460665449,"t":1712394000}
{"o":1223.5830691965,"h":1228.6225442799,"l":1217.1607422284,"c":1222.5900303617,"v":240738.719090092,"t":1712397600}
{"o":1222.5900303617,"h":1226.4465084228,"l":1216.193756289,"c":1219.7433815145,"v":222830.1285795437,"t":1712401200}
{"o":1219.7433815145,"h":1224.4022970911,"l":1210.7050771746,"c":1215.9883545134,"v":243586.2000824691,"t":1712404800}
{"o":1215.9883545134,"h":1218.3789567093,"l":1198.6267263066,"c":1208.9397302361,"v":225867.17891166,"t":1712408400}
{"o":1208.9397302361,"h":1222.0811992897,"l":1203.0391596121,"c":1216.3738492787,"v":243647.3031735198,"t":1712412000}
{"o":1216.3738492787,"h":1240.2251826091,"l":1213.9420591226,"c":1229.2969080006,"v":313820.6450635003,"t":1712415600}
{"o":1229.2969080006,"h":1242.5413751676,"l":1226.0448722767,"c":1233.2954737253,"v":444284.3669711064,"t":1712419200}
{"o":1233.2954737253,"h":1238.4784711349,"l":1217.8820831287,"c":1231.637100123,"v":349988.1989165772,"t":1712422800}
{"o":1231.637100123,"h":1236.2905111102,"l":1222.9753214902,"c":1229.7544904771,"v":294259.4017274331,"t":1712426400}
{"o":1229.7544904771,"h":1235.0455504934,"l":1227.223343308,"c":1231.583314525,"v":278548.3612084679,"t":1712430000}
{"o":1231.583314525,"h":1236.5346083924,"l":1227.2097890824,"c":1235.0731763901,"v":304831.2210188123,"t":1712433600}
{"o":1235.0731763901,"h":1239.6720088533,"l":1228.2534062846,"c":1233.6780775079,"v":320610.6222952188,"t":1712437200}
{"o":1233.6780775079,"h":1243.2001933719,"l":1228.3319080059,"c":1240.0817825812,"v":425909.9198586494,"t":1712440800}
{"o":1240.0817825812,"h":1251.4345315343,"l":1238.5828590288,"c":1241.3674247014,"v":472917.8147868604,"t":1712444400}
{"o":1241.3674247014,"h":1243.6307124907,"l":1218.1707061408,"c":1236.2488614019,"v":303440.198714212,"t":1712448000}
{"o":1236.2488614019,"h":1267.7100930053,"l":1235.6529585368,"c":1265.5238151793,"v":418389.7510864414,"t":1712451600}
{"o":1265.5238151793,"h":1272.0705001778,"l":1252.7035591673,"c":1255.85610422,"v":378679.8504675934,"t":1712455200}
{"o":1255.85610422,"h":1266.598594653,"l":1252.2477189277,"c":1254.4675614674,"v":368762.7480039085,"t":1712458800}
{"o":1254.4675614674,"h":1270.6293169089,"l":1249.5014044855,"c":1253.2952875933,"v":343145.9367356999,"t":1712462400}
{"o":1253.2952875933,"h":1260.5476952907,"l":1249.7932569966,"c":1256.7155048474,"v":276693.7894399663,"t":1712466000}
{"o":1256.7155048474,"h":1261.6894727429,"l":1243.735526461,"c":1246.3864469855,"v":360398.7040375868,"t":1712469600}
{"o":1246.3864469855,"h":1250.6916662898,"l":1243.5466762235,"c":1247.7674225802,"v":282719.1749882387,"t":1712473200}
{"o":1247.7674225802,"h":1255.6678837283,"l":1244.6715107311,"c":1250.2216380119,"v":271471.4755826058,"t":1712476800}
{"o":1250.2216380119,"h":1253.8344076183,"l":1238.7350065667,"c":1244.9136816085,"v":244824.6544298154,"t":1712480400}
{"o":1244.9136816085,"h":1253.6135699301,"l":1240.2357776915,"c":1252.3875427161,"v":230318.6805231222,"t":1712484000}
{"o":1252.3875427161,"h":1257.8572616164,"l":1246.846794874,"c":1254.6069717971,"v":226994.9803700001,"t":1712487600}
{"o":1254.6069717971,"h":1260.8246620212,"l":1245.6512247612,"c":1257.0689646773,"v":216695.2012186792,"t":1712491200}
{"o":1257.0689646773,"h":1263.057957111,"l":1253.7834601925,"c":1260.1168076145,"v":323754.3138121317,"t":1712494800}
{"o":1260.1168076145,"h":1265.9088879543,"l":1252.5430262808,"c":1261.9492085946,"v":269527.5689243746,"t":1712498400}
{"o":1261.9492085946,"h":1270.1150946942,"l":1246.6023417873,"c":1247.3304235303,"v":319732.9667653239,"t":1712502000}
{"o":1247.3304235303,"h":1267.9081582399,"l":1246.449088304,"c":1260.8144037937,"v":376868.981513099,"t":1712505600}
{"o":1260.8144037937,"h":1265.1869113168,"l":1247.4425276029,"c":1250.4690316341,"v":350425.7673578372,"t":1712509200}
{"o":1250.4690316341,"h":1254.2870284392,"l":1233.0239438504,"c":1241.352981408,"v":409493.181421171,"t":1712512800}
{"o":1241.352981408,"h":1246.4738917739,"l":1232.1616709647,"c":1237.6368606722,"v":451880.7047173231,"t":1712516400}
{"o":1237.6368606722,"h":1246.3556488466,"l":1231.910817146,"c":1241.0114940342,"v":370218.176719682,"t":1712520000}
{"o":1241.0114940342,"h":1246.6874269891,"l":1232.0163935902,"c":1234.2600812062,"v":294932.4315392583,"t":1712523600}
{"o":1234.2600812062,"h":1249.3016184464,"l":1227.0021273779,"c":1239.4458563125,"v":290559.4242101269,"t":1712527200}
{"o":1239.4458563125,"h":1249.6456781376,"l":1236.8072565742,"c":1245.8889015034,"v":261051.9265595026,"t":1712530800}
{"o":1245.8889015034,"h":1249.7268051694,"l":1221.1946834144,"c":1234.4314321484,"v":312223.0448874986,"t":1712534400}
{"o":1234.4314321484,"h":1245.1585420484,"l":1226.2249556134,"c":1230.127883627,"v":266238.4338852523,"t":1712538000}
{"o":1230.127883627,"h":1234.941264903,"l":1222.8177180379,"c":1225.8510162839,"v":311795.3857405398,"t":1712541600}
{"o":1225.8510162839,"h":1231.3146223188,"l":1208.3560224031,"c":1221.8702871744,"v":324421.6085777877,"t":1712545200}
{"o":1221.8702871744,"h":1229.2785814427,"l":1219.2014331182,"c":1222.1118523365,"v":301592.1455910362,"t":1712548800}
{"o":1222.1118523365,"h":1231.4442909513,"l":1213.116779499,"c":1229.4761249629,"v":285558.3844919817,"t":1712552400}
{"o":1229.4761249629,"h":1239.3844284051,"l":1223.1682209507,"c":1228.2375721859,"v":306331.1450676559,"t":1712556000}
{"o":1228.2375721859,"h":1258.6709290177,"l":1224.2069353672,"c":1249.4218798028,"v":471852.0398276009,"t":1712559600}
{"o":1249.4218798028,"h":1279.6449297551,"l":1246.3724892964,"c":1274.6390554444,"v":532190.9336457343,"t":1712563200}
{"o":1274.6390554444,"h":1287.7365423721,"l":1267.0003326258,"c":1270.1933910319,"v":425671.2802487258,"t":1712566800}
{"o":1270.1933910319,"h":1278.225543876,"l":1262.1206104848,"c":1271.4142979295,"v":333450.2316672222,"t":1712570400}
{"o":1271.4142979295,"h":1274.5268602892,"l":1261.7029590336,"c":1267.4034174216,"v":283692.4628037331,"t":1712574000}
{"o":1267.4034174216,"h":1274.2980309032,"l":1250.6190007309,"c":1252.3275879222,"v":326592.6381638771,"t":1712577600}
{"o":1252.3275879222,"h":1287.4448041762,"l":1241.7344389244,"c":1256.6141756936,"v":457885.4607161164,"t":1712581200}
{"o":1256.6141756936,"h":1260.0335489108,"l":1231.5387304382,"c":1252.8803864654,"v":372608.206133695,"t":1712584800}
{"o":1252.8803864654,"h":1265.4936314888,"l":1248.6083316009,"c":1259.6437946452,"v":592737.524523861,"t":1712588400}
{"o":1259.6437946452,"h":1284.3921764464,"l":1255.3809057842,"c":1260.4244082295,"v":569337.1243292686,"t":1712592000}
{"o":1260.4244082295,"h":1310.7083326681,"l":1249.7589239485,"c":1254.0422266747,"v":494160.1800535903,"t":1712595600}
{"o":1254.0422266747,"h":1263.9235056376,"l":1249.8439838213,"c":1251.0668301557,"v":352965.0782821475,"t":1712599200}
{"o":1251.0668301557,"h":1255.2391787619,"l":1240.5939387727,"c":1246.1849566168,"v":392449.2181846958,"t":1712602800}
{"o":1246.1849566168,"h":1254.4203249389,"l":1240.5190925138,"c":1249.7740354751,"v":349360.9345053649,"t":1712606400}
{"o":1249.7740354751,"h":1261.1673614908,"l":1248.1400821528,"c":1259.3185596526,"v":328793.7520238877,"t":1712610000}
{"o":1259.3185596526,"h":1262.0204211436,"l":1250.6249419074,"c":1257.9079340078,"v":327080.3476036525,"t":1712613600}
{"o":1257.9079340078,"h":1273.8170385614,"l":1250.1540037364,"c":1254.8965815801,"v":398555.4994520341,"t":1712617200}
{"o":1254.8965815801,"h":1257.8243081119,"l":1238.7167724477,"c":1249.9426344251,"v":404749.6826202532,"t":1712620800}
{"o":1249.9426344251,"h":1253.8600292923,"l":1239.2546063006,"c":1244.909087591,"v":429728.3614464046,"t":1712624400}
{"o":1244.909087591,"h":1253.7292210135,"l":1240.5076970123,"c":1246.0780975785,"v":354255.8403306752,"t":1712628000}
{"o":1246.0780975785,"h":1251.017459028,"l":1223.7749343821,"c":1234.0144095775,"v":341802.2604274219,"t":1712631600}
{"o":1234.0144095775,"h":1238.6456869742,"l":1227.4433718273,"c":1235.0773635657,"v":335123.7954575398,"t":1712635200}
{"o":1235.0773635657,"h":1247.313983078,"l":1231.8397837881,"c":1237.6973518318,"v":289613.9198473616,"t":1712638800}
{"o":1237.6973518318,"h":1241.1699321025,"l":1218.0946450249,"c":1224.6017886125,"v":475496.9339505335,"t":1712642400}
{"o":1224.6017886125,"h":1228.1606082114,"l":1213.5883728802,"c":1219.726151899,"v":525861.6809596611,"t":1712646000}
{"o":1219.726151899,"h":1221.860583463,"l":1186.9841710353,"c":1217.2682951814,"v":494121.2364153977,"t":1712649600}
{"o":1217.2682951814,"h":1224.5930823609,"l":1209.5514781719,"c":1216.0601488225,"v":343650.4307138242,"t":1712653200}
{"o":1216.0601488225,"h":1223.7198939377,"l":1210.5356568963,"c":1219.1631479629,"v":293987.8209715058,"t":1712656800}
{"o":1219.1631479629,"h":1227.174377107,"l":1215.9351611865,"c":1222.5536411648,"v":289813.2358545386,"t":1712660400}
{"o":1222.5536411648,"h":1226.1172012952,"l":1206.7918463826,"c":1219.5964848491,"v":291678.988816784,"t":1712664000}
{"o":1219.5964848491,"h":1222.424131475,"l":1202.7871200696,"c":1204.1238569634,"v":352306.3496480605,"t":1712667600}
{"o":1204.1238569634,"h":1214.6120365593,"l":1177.189346273,"c":1191.6449500547,"v":521445.3610554846,"t":1712671200}
{"o":1191.6449500547,"h":1199.9451017545,"l":1172.3722642169,"c":1197.1541470363,"v":559515.4228510449,"t":1712674800}
{"o":1197.1541470363,"h":1210.928606653,"l":1191.3441058984,"c":1206.9720631769,"v":470987.2621553282,"t":1712678400}
{"o":1206.9720631769,"h":1232.400193882,"l":1201.627455794,"c":1218.4904478069,"v":446036.9514094198,"t":1712682000}
{"o":1218.4904478069,"h":1224.0033175093,"l":1206.6399140514,"c":1211.0844137932,"v":312132.3418188925,"t":1712685600}
{"o":1211.0844137932,"h":1214.5771510687,"l":1203.6897841343,"c":1210.255387185,"v":292822.2486040393,"t":1712689200}
{"o":1210.255387185,"h":1221.5274653822,"l":1206.79798871,"c":1214.4576865129,"v":226638.6131288732,"t":1712692800}
{"o":1214.4576865129,"h":1217.7377639456,"l":1204.800090421,"c":1207.7024951756,"v":191917.6687086879,"t":1712696400}
{"o":1207.7024951756,"h":1213.6914851676,"l":1200.2103951046,"c":1206.7167217159,"v":224170.8353656581,"t":1712700000}
{"o":1206.7167217159,"h":1212.0564692888,"l":1193.3272961422,"c":1196.3007278281,"v":249292.013767943,"t":1712703600}
{"o":1196.3007278281,"h":1201.4102225912,"l":1187.7588094792,"c":1195.9740563319,"v":229413.7480968684,"t":1712707200}
{"o":1195.9740563319,"h":1197.0043971997,"l":1172.0523386556,"c":1193.6702762896,"v":278006.0790738173,"t":1712710800}
{"o":1193.6702762896,"h":1200.645165762,"l":1170.0659790975,"c":1178.1175637427,"v":335048.1790739372,"t":1712714400}
{"o":1178.1175637427,"h":1190.5861830518,"l":1172.2779729613,"c":1189.1254219781,"v":341634.5120074128,"t":1712718000}
{"o":1189.1254219781,"h":1193.8377900313,"l":1184.3720359482,"c":1186.5331113452,"v":299945.3008485548,"t":1712721600}
{"o":1186.5331113452,"h":1195.1312448129,"l":1179.5819544433,"c":1190.5673457421,"v":336058.3256403877,"t":1712725200}
{"o":1190.5673457421,"h":1204.8073006901,"l":1189.2442743489,"c":1197.2374141825,"v":210796.1708407369,"t":1712728800}
{"o":1197.2374141825,"h":1205.7527470985,"l":1195.2605654235,"c":1198.4831762713,"v":235982.995808423,"t":1712732400}
{"o":1198.4831762713,"h":1199.0694009226,"l":1183.8931771025,"c":1185.2526543782,"v":301395.5438732871,"t":1712736000}
{"o":1185.2526543782,"h":1195.0343274687,"l":1181.902528606,"c":1187.7883873609,"v":272407.1505841322,"t":1712739600}
{"o":1187.7883873609,"h":1190.4983786277,"l":1167.754263415,"c":1176.3690410416,"v":304612.2989390066,"t":1712743200}
{"o":1176.3690410416,"h":1183.2063756891,"l":1173.2825356219,"c":1181.2274628445,"v":283414.4498060888,"t":1712746800}
{"o":1181.2274628445,"h":1184.7053399817,"l":1126.3291100416,"c":1148.7096380089,"v":692382.2004974621,"t":1712750400}
{"o":1148.7096380089,"h":1153.0162183042,"l":1115.5980649349,"c":1150.218285723,"v":478458.4354684574,"t":1712754000}
{"o":1150.218285723,"h":1179.1333534644,"l":1143.584363439,"c":1172.5707595676,"v":511541.4339822218,"t":1712757600}
{"o":1172.5707595676,"h":1175.4703855243,"l":1158.2137176938,"c":1165.8353908109,"v":370509.2877382616,"t":1712761200}
{"o":1165.8353908109,"h":1192.9780228701,"l":1157.2204143789,"c":1190.8322198514,"v":449545.7720736461,"t":1712764800}
{"o":1190.8322198514,"h":1201.7281742451,"l":1164.712956685,"c":1187.1434700385,"v":419954.7129405387,"t":1712768400}
{"o":1187.1434700385,"h":1188.2276651185,"l":1164.6019887441,"c":1170.9868370406,"v":382098.2584312846,"t":1712772000}
{"o":1170.9868370406,"h":1189.041044466,"l":1168.2552344755,"c":1187.1931489405,"v":334543.7538616842,"t":1712775600}
{"o":1187.1931489405,"h":1195.7388463934,"l":1181.2763563785,"c":1187.0763736281,"v":313776.4032968649,"t":1712779200}
{"o":1187.0763736281,"h":1205.8083505587,"l":1182.8019577865,"c":1199.1305804562,"v":291804.9499901835,"t":1712782800}
{"o":1199.1305804562,"h":1218.203659858,"l":1192.8282758294,"c":1207.3195008884,"v":624009.955681461,"t":1712786400}
{"o":1207.3195008884,"h":1214.5054622547,"l":1197.874086158,"c":1203.2536660388,"v":438106.8202370485,"t":1712790000}
{"o":1203.2536660388,"h":1206.5216867609,"l":1188.941217916,"c":1195.4743842126,"v":389376.768827321,"t":1712793600}
{"o":1195.4743842126,"h":1198.0850756852,"l":1187.400035918,"c":1189.607330285,"v":358456.4142150428,"t":1712797200}
{"o":1189.607330285,"h":1200.9986412786,"l":1183.4377086785,"c":1197.4244132913,"v":476514.2793516175,"t":1712800800}
{"o":1197.4244132913,"h":1201.032794431,"l":1191.5153939565,"c":1198.6412972355,"v":375531.9207648841,"t":1712804400}
{"o":1198.6412972355,"h":1207.5537053733,"l":1190.9129780768,"c":1205.3756523182,"v":385587.1550594167,"t":1712808000}
{"o":1205.3756523182,"h":1207.6800522905,"l":1196.9558464238,"c":1206.5550511857,"v":436072.0973428082,"t":1712811600}
{"o":1206.5550511857,"h":1214.9180114388,"l":1201.4165737659,"c":1212.9375938024,"v":380718.1272228521,"t":1712815200}
{"o":1212.9375938024,"h":1221.8795449948,"l":1208.7994702621,"c":1211.9871960372,"v":365676.4976524862,"t":1712818800}
{"o":1211.9871960372,"h":1219.7661935986,"l":1208.2493048371,"c":1212.2742409718,"v":331675.6993671103,"t":1712822400}
{"o":1212.2742409718,"h":1215.4958829431,"l":1198.9962210071,"c":1200.186821542,"v":282129.1120496548,"t":1712826000}
{"o":1200.186821542,"h":1205.5638677543,"l":1193.8472808934,"c":1195.6989963675,"v":310414.4793259304,"t":1712829600}
{"o":1195.6989963675,"h":1199.8353180528,"l":1179.9145961783,"c":1183.612599773,"v":344951.4964270376,"t":1712833200}
{"o":1183.612599773,"h":1199.1117935924,"l":1179.7267990039,"c":1192.0374643904,"v":399651.4956947253,"t":1712836800}
{"o":1192.0374643904,"h":1217.0044376778,"l":1189.0134301434,"c":1200.0976894868,"v":490222.8197790714,"t":1712840400}
{"o":1200.0976894868,"h":1208.4425646302,"l":1181.2898711676,"c":1204.0908252776,"v":496689.0654732334,"t":1712844000}
{"o":1204.0908252776,"h":1215.2320317214,"l":1171.5296643816,"c":1202.9386794535,"v":515307.8618253566,"t":1712847600}
{"o":1202.9386794535,"h":1217.9927278124,"l":1193.3234676845,"c":1206.8071975896,"v":408943.7424155722,"t":1712851200}
{"o":1206.8071975896,"h":1218.6437515994,"l":1203.7980095493,"c":1212.3977621698,"v":400609.0818474078,"t":1712854800}
{"o":1212.3977621698,"h":1223.871447908,"l":1205.0937147371,"c":1213.9652009142,"v":465968.0500100791,"t":1712858400}
{"o":1213.9652009142,"h":1222.0536387122,"l":1209.4874591715,"c":1212.1905072966,"v":362783.4414221118,"t":1712862000}
{"o":1212.1905072966,"h":1221.1434698531,"l":1208.6446371858,"c":1211.2881817867,"v":376561.3498534191,"t":1712865600}
{"o":1211.2881817867,"h":1215.4597559987,"l":1195.442579359,"c":1197.9892042539,"v":448309.4532641235,"t":1712869200}
{"o":1197.9892042539,"h":1203.1699992774,"l":1194.2252932195,"c":1200.08192035,"v":413159.3935150885,"t":1712872800}
{"o":1200.08192035,"h":1202.2975428113,"l":1193.3889167977,"c":1196.8108706487,"v":400594.0817476851,"t":1712876400}
{"o":1196.8108706487,"h":1206.3987065127,"l":1194.0019452235,"c":1203.3136906635,"v":354376.7453438835,"t":1712880000}
{"o":1203.3136906635,"h":1210.2260563632,"l":1196.4033600745,"c":1197.8454837149,"v":388517.3877311876,"t":1712883600}
{"o":1197.8454837149,"h":1210.3452761172,"l":1195.0036505582,"c":1201.8345073746,"v":378936.358440692,"t":1712887200}
{"o":1201.8345073746,"h":1212.7810712903,"l":1200.8625771232,"c":1209.058700103,"v":321275.4947000801,"t":1712890800}
{"o":1209.058700103,"h":1214.155611174,"l":1201.1861200043,"c":1211.0201150944,"v":318128.9549525381,"t":1712894400}
{"o":1211.0201150944,"h":1219.8200464791,"l":1207.0610575921,"c":1219.3836519121,"v":376345.204405585,"t":1712898000}
{"o":1219.3836519121,"h":1221.1786656809,"l":1204.5422910776,"c":1209.2418176671,"v":323824.7842033887,"t":1712901600}
{"o":1209.2418176671,"h":1215.2248624448,"l":1199.0811002395,"c":1202.04696125,"v":282165.2938077822,"t":1712905200}
{"o":1202.04696125,"h":1206.0267955868,"l":1189.199742007,"c":1200.1008151904,"v":300327.6977764865,"t":1712908800}
{"o":1200.1008151904,"h":1206.6089727868,"l":1192.5897225951,"c":1196.3551150325,"v":257231.1744530716,"t":1712912400}
{"o":1196.3551150325,"h":1198.2495354267,"l":1187.9794499286,"c":1194.3609409033,"v":294259.5982201382,"t":1712916000}
{"o":1194.3609409033,"h":1202.6048280152,"l":1189.9233707766,"c":1198.4913309546,"v":308692.4337234065,"t":1712919600}
{"o":1198.4913309546,"h":1201.3919264303,"l":1139.3778618303,"c":1176.998020054,"v":394717.3576990932,"t":1712923200}
{"o":1176.998020054,"h":1180.7405805537,"l":1143.8766267135,"c":1163.5742005419,"v":681268.8706007948,"t":1712926800}
{"o":1163.5742005419,"h":1171.1544393028,"l":1152.4600112557,"c":1161.1137300077,"v":493891.8433476713,"t":1712930400}
{"o":1161.1137300077,"h":1170.5113248345,"l":1146.0438685945,"c":1160.7331574654,"v":458190.7578543812,"t":1712934000}
{"o":1160.7331574654,"h":1164.9685260269,"l":1141.9954672568,"c":1151.2036268273,"v":619376.7020968548,"t":1712937600}
{"o":1151.2036268273,"h":1155.539777357,"l":1103.1449310949,"c":1136.0976479693,"v":920698.9368013907,"t":1712941200}
{"o":1136.0976479693,"h":1136.0986320403,"l":980.2156735413,"c":1049.2315098367,"v":1301114.7199368828,"t":1712944800}
{"o":1049.2315098367,"h":1089.4795163514,"l":988.7952202627,"c":1037.8170895715,"v":1018628.8791229588,"t":1712948400}
{"o":1037.8170895715,"h":1080.3656143137,"l":1030.8111828613,"c":1060.1290180815,"v":605485.8285987531,"t":1712952000}
{"o":1060.1290180815,"h":1077.0996757942,"l":1037.6891178274,"c":1055.165945866,"v":522027.9152722628,"t":1712955600}
{"o":1055.165945866,"h":1062.4805326193,"l":1037.4448265248,"c":1050.6067887859,"v":551297.6443105165,"t":1712959200}
{"o":1050.6067887859,"h":1071.0712923942,"l":1037.4078591755,"c":1063.1148201946,"v":469606.0793523626,"t":1712962800}
{"o":1063.1148201946,"h":1067.9526866481,"l":1048.2336449155,"c":1051.5215944006,"v":475668.2260048667,"t":1712966400}
{"o":1051.5215944006,"h":1053.1483193272,"l":997.1209475466,"c":1013.3809702674,"v":575019.0071738492,"t":1712970000}
{"o":1013.3809702674,"h":1040.2286343694,"l":990.1331129093,"c":1036.7374742753,"v":570252.7681298567,"t":1712973600}
{"o":1036.7374742753,"h":1062.9808709577,"l":1031.2538578404,"c":1053.0754364546,"v":490911.7390000162,"t":1712977200}
{"o":1053.0754364546,"h":1075.1226054986,"l":1048.9869468725,"c":1066.0242617306,"v":446100.9719354991,"t":1712980800}
{"o":1066.0242617306,"h":1075.8770980682,"l":1057.5241112101,"c":1059.1629894107,"v":327235.4108459913,"t":1712984400}
{"o":1059.1629894107,"h":1067.8034157714,"l":1053.0708124866,"c":1063.1346889971,"v":300229.986835626,"t":1712988000}
{"o":1063.1346889971,"h":1066.3796656377,"l":1045.0006499352,"c":1048.6850826957,"v":259693.2389070086,"t":1712991600}
{"o":1048.6850826957,"h":1055.9069500553,"l":1037.5554945897,"c":1040.0762680146,"v":261335.3254184601,"t":1712995200}
{"o":1040.0762680146,"h":1051.7417370679,"l":1037.5137883886,"c":1049.1482944994,"v":321600.8020972632,"t":1712998800}
{"o":1049.1482944994,"h":1056.7198044142,"l":1044.5246468186,"c":1054.8280714217,"v":313275.0101754339,"t":1713002400}
{"o":1054.8280714217,"h":1064.7735137004,"l":1047.7530827256,"c":1049.8206024075,"v":320142.1527203612,"t":1713006000}
{"o":1049.8206024075,"h":1060.50328765,"l":1041.9561595432,"c":1054.4549459164,"v":307590.7931676332,"t":1713009600}
{"o":1054.4549459164,"h":1062.3159721694,"l":1044.0839338965,"c":1049.0954096046,"v":322847.8373284125,"t":1713013200}
{"o":1049.0954096046,"h":1053.522338383,"l":1034.1288414781,"c":1040.4389290433,"v":329710.7420481417,"t":1713016800}
{"o":1040.4389290433,"h":1053.4448591189,"l":1028.402358391,"c":1034.185139369,"v":451645.3748554373,"t":1713020400}
{"o":1034.185139369,"h":1039.4874149494,"l":1001.6094783475,"c":1010.3062304928,"v":505745.8500975942,"t":1713024000}
{"o":1010.3062304928,"h":1010.8321871803,"l":941.9879081128,"c":965.9097628615,"v":1035497.6045561398,"t":1713027600}
{"o":965.9097628615,"h":1003.3259689253,"l":934.9417053948,"c":995.0504547106,"v":690845.9478574046,"t":1713031200}
{"o":995.0504547106,"h":1000.0516114439,"l":886.7469452687,"c":926.2282973513,"v":695156.3008874955,"t":1713034800}
{"o":926.2282973513,"h":934.0161428249,"l":796.9316149932,"c":861.8230561685,"v":2045557.5223201418,"t":1713038400}
{"o":861.8230561685,"h":923.2697606695,"l":816.3236264131,"c":920.2383323624,"v":1377346.1699867893,"t":1713042000}
{"o":920.2383323624,"h":991.4327247336,"l":875.4940251886,"c":979.6904046567,"v":1454908.3982093148,"t":1713045600}
{"o":979.6904046567,"h":985.770265156,"l":934.6930697468,"c":957.8512197531,"v":1094016.6739870701,"t":1713049200}
{"o":957.8512197531,"h":977.7039132762,"l":936.0497697726,"c":955.5141835467,"v":820917.2660027619,"t":1713052800}
{"o":955.5141835467,"h":972.6571548815,"l":931.8441961864,"c":961.7506196848,"v":506771.7284363848,"t":1713056400}
{"o":961.7506196848,"h":968.2545176794,"l":931.8544182,"c":933.2908691999,"v":482946.3484716521,"t":1713060000}
{"o":933.2908691999,"h":978.4414796461,"l":880.6300319365,"c":936.0695118413,"v":525794.7847626437,"t":1713063600}
{"o":936.0695118413,"h":981.5080870128,"l":928.8890997163,"c":972.5350243763,"v":546854.108022369,"t":1713067200}
{"o":972.5350243763,"h":997.161482905,"l":968.8231987596,"c":990.0278323848,"v":569586.6546318701,"t":1713070800}
{"o":990.0278323848,"h":1005.7165521089,"l":975.396479329,"c":993.3446104577,"v":469050.9864306284,"t":1713074400}
{"o":993.3446104577,"h":1003.7157901865,"l":985.4935311923,"c":999.4000687602,"v":379801.3202075419,"t":1713078000}
{"o":999.4000687602,"h":1009.961813192,"l":989.2402979012,"c":993.1872777803,"v":424135.495332757,"t":1713081600}
{"o":993.1872777803,"h":1002.4693844639,"l":975.2399804467,"c":982.3290509833,"v":408911.0851353324,"t":1713085200}
{"o":982.3290509833,"h":998.6034364769,"l":981.974626328,"c":989.2589966459,"v":449452.1909573888,"t":1713088800}
{"o":989.2589966459,"h":993.0625899937,"l":938.7867318597,"c":964.281202,"v":389149.2052166823,"t":1713092400}
{"o":964.281202,"h":993.9896242471,"l":958.414508027,"c":982.7037395523,"v":437492.7620781802,"t":1713096000}
{"o":982.7037395523,"h":995.3750756859,"l":950.2614604349,"c":956.7057945517,"v":533493.7082841435,"t":1713099600}
{"o":956.7057945517,"h":970.3738221968,"l":928.8960342841,"c":952.7789586121,"v":598100.0974592204,"t":1713103200}
{"o":952.7789586121,"h":973.9429344413,"l":948.1306741837,"c":958.1057615853,"v":568226.9574370212,"t":1713106800}
{"o":958.1057615853,"h":985.5694567913,"l":954.7734388301,"c":965.8769648121,"v":574135.2446355114,"t":1713110400}
{"o":965.8769648121,"h":974.4504119772,"l":914.4702611974,"c":956.5064118666,"v":851365.3251176947,"t":1713114000}
{"o":956.5064118666,"h":993.8064759377,"l":953.3286563881,"c":987.9411280959,"v":613334.382929309,"t":1713117600}
{"o":987.9411280959,"h":992.1723665314,"l":974.8474818915,"c":983.4841423486,"v":432825.5025714876,"t":1713121200}
{"o":983.4841423486,"h":997.0913935152,"l":975.8409500209,"c":979.5279468162,"v":457108.3263236984,"t":1713124800}
{"o":979.5279468162,"h":985.0916861411,"l":968.1435129923,"c":982.4549949676,"v":435577.2797487822,"t":1713128400}
{"o":982.4549949676,"h":1049.3932326206,"l":980.6825332614,"c":1045.0838593494,"v":764927.2966292386,"t":1713132000}
{"o":1045.0838593494,"h":1061.5917521629,"l":1042.2902624643,"c":1052.0709640343,"v":534048.6422429708,"t":1713135600}
{"o":1052.0709640343,"h":1052.0709640343,"l":1024.8860830349,"c":1031.9874152379,"v":457298.1618449016,"t":1713139200}
{"o":1031.9874152379,"h":1038.7565765877,"l":1021.0159807575,"c":1030.2624002186,"v":410028.2248456255,"t":1713142800}
{"o":1030.2624002186,"h":1033.7222900601,"l":1016.7424699295,"c":1021.0475098949,"v":347784.877426221,"t":1713146400}
{"o":1021.0475098949,"h":1035.6217085737,"l":1018.0833485359,"c":1027.7027363775,"v":336623.5996630729,"t":1713150000}
{"o":1027.7027363775,"h":1032.7863691661,"l":1007.078494111,"c":1028.8029120106,"v":366272.586947425,"t":1713153600}
{"o":1028.8029120106,"h":1055.0250756535,"l":1018.1409075592,"c":1053.9132367281,"v":362883.3982750463,"t":1713157200}
{"o":1053.9132367281,"h":1088.4345630262,"l":1048.2628474336,"c":1080.0390379526,"v":616045.6001248978,"t":1713160800}
{"o":1080.0390379526,"h":1086.4852163553,"l":1068.2355613745,"c":1069.0865220005,"v":469203.1794432961,"t":1713164400}
{"o":1069.0865220005,"h":1077.1218772643,"l":1060.658503067,"c":1063.8303534791,"v":385455.9737046023,"t":1713168000}
{"o":1063.8303534791,"h":1075.7946236389,"l":1056.5891758233,"c":1069.7949840995,"v":340800.273798642,"t":1713171600}
{"o":1069.7949840995,"h":1076.6306663206,"l":1064.3985424718,"c":1066.1190780018,"v":298167.4339033788,"t":1713175200}
{"o":1066.1190780018,"h":1070.376506348,"l":1047.2734711977,"c":1048.2786163915,"v":319659.3859454776,"t":1713178800}
{"o":1048.2786163915,"h":1055.9847362097,"l":1036.6744285556,"c":1048.5458016352,"v":393982.1615063759,"t":1713182400}
{"o":1048.5458016352,"h":1065.3224620313,"l":1030.0745110625,"c":1037.5979606669,"v":427784.8467078072,"t":1713186000}
{"o":1037.5979606669,"h":1057.9409789519,"l":988.6028540965,"c":1005.4078473118,"v":764189.0551943263,"t":1713189600}
{"o":1005.4078473118,"h":1024.7481904605,"l":978.1409837334,"c":995.3355295651,"v":849727.2647308587,"t":1713193200}
{"o":995.3355295651,"h":1012.3083194913,"l":935.9205864716,"c":970.5630540366,"v":660135.0600577954,"t":1713196800}
{"o":970.5630540366,"h":990.7419781281,"l":936.791094593,"c":965.7631613845,"v":726072.7829501361,"t":1713200400}
{"o":965.7631613845,"h":972.4603649867,"l":904.8052771023,"c":938.1547421081,"v":706714.1960014199,"t":1713204000}
{"o":938.1547421081,"h":966.3146791468,"l":909.859628459,"c":957.5590729627,"v":723091.0666332482,"t":1713207600}
{"o":957.5590729627,"h":968.6235842325,"l":941.9731807327,"c":944.7049821464,"v":481171.9538224033,"t":1713211200}
{"o":944.7049821464,"h":962.3199753926,"l":934.1248809485,"c":958.513556536,"v":391320.715308251,"t":1713214800}
{"o":958.513556536,"h":974.9601454368,"l":942.795030929,"c":970.8660992806,"v":419608.040425477,"t":1713218400}
{"o":970.8660992806,"h":972.5596070459,"l":949.0319863702,"c":961.1575439678,"v":305568.3707186901,"t":1713222000}
{"o":961.1575439678,"h":964.8857815877,"l":939.8642205413,"c":954.1545575061,"v":429807.1596723776,"t":1713225600}
{"o":954.1545575061,"h":975.9696561705,"l":943.4488871964,"c":955.8278645811,"v":487114.1330404128,"t":1713229200}
{"o":955.8278645811,"h":962.6174049045,"l":941.9100254562,"c":956.2138919084,"v":402400.6985153111,"t":1713232800}
{"o":956.2138919084,"h":961.9697431841,"l":927.5320581471,"c":933.9846172192,"v":430640.3609751723,"t":1713236400}
{"o":933.9846172192,"h":940.0357335361,"l":884.5024635984,"c":916.9888622397,"v":684855.4892759825,"t":1713240000}
{"o":916.9888622397,"h":934.0385498146,"l":913.7024461791,"c":927.7223729882,"v":430455.2974378909,"t":1713243600}
{"o":927.7223729882,"h":948.2264117599,"l":915.8801596489,"c":942.8435992385,"v":408007.4914068533,"t":1713247200}
{"o":942.8435992385,"h":964.9709830832,"l":940.4167076394,"c":957.0551963449,"v":373349.8103146928,"t":1713250800}
{"o":957.0551963449,"h":958.3860842282,"l":945.0433910188,"c":949.3456994693,"v":322451.0747988477,"t":1713254400}
{"o":949.3456994693,"h":960.4849543379,"l":938.1287096535,"c":943.3322627245,"v":305515.1559630442,"t":1713258000}
{"o":943.3322627245,"h":946.2184791035,"l":902.1229832823,"c":925.7232313391,"v":625303.3824926529,"t":1713261600}
{"o":925.7232313391,"h":948.9886479096,"l":916.7779194828,"c":944.3356605709,"v":594792.3780789521,"t":1713265200}
{"o":944.3356605709,"h":945.4157022998,"l":922.0656760242,"c":927.0826820597,"v":504797.1213341256,"t":1713268800}
{"o":927.0826820597,"h":930.3129844308,"l":887.3854772361,"c":916.0166818218,"v":715859.7341861255,"t":1713272400}
{"o":916.0166818218,"h":934.50306441,"l":905.9955545511,"c":909.7111769403,"v":729410.0414732902,"t":1713276000}
{"o":909.7111769403,"h":918.593696726,"l":883.5833192009,"c":886.3359767916,"v":737844.3990981845,"t":1713279600}
{"o":886.3359767916,"h":918.5390287141,"l":872.5905333098,"c":916.0795340316,"v":744973.9742225109,"t":1713283200}
{"o":916.0795340316,"h":957.5461740165,"l":911.0676617295,"c":917.6998289632,"v":691253.2566279676,"t":1713286800}
{"o":917.6998289632,"h":935.6818407378,"l":912.8704177439,"c":929.9753204441,"v":659861.3749518868,"t":1713290400}
{"o":929.9753204441,"h":935.869547874,"l":912.8365839413,"c":917.4899227314,"v":460291.7210780664,"t":1713294000}
{"o":917.4899227314,"h":932.0497101588,"l":912.2196512971,"c":930.8205756303,"v":364268.798230712,"t":1713297600}
{"o":930.8205756303,"h":960.9004711765,"l":926.689872037,"c":952.3732721567,"v":481523.2871975361,"t":1713301200}
{"o":952.3732721567,"h":958.458066496,"l":943.4634176798,"c":955.3868896765,"v":454469.4777354081,"t":1713304800}
{"o":955.3868896765,"h":958.1885596527,"l":944.1456163242,"c":946.1589498499,"v":382354.9778329089,"t":1713308400}
{"o":946.1589498499,"h":964.6721868029,"l":939.8409449139,"c":953.7081676374,"v":362628.3343120496,"t":1713312000}
{"o":953.7081676374,"h":956.7142351442,"l":936.1556622888,"c":951.686036326,"v":386718.3831492258,"t":1713315600}
{"o":951.686036326,"h":954.7598315746,"l":938.5767417601,"c":950.5138343097,"v":372197.195958973,"t":1713319200}
{"o":950.5138343097,"h":956.2647261879,"l":946.7636047266,"c":953.7920935641,"v":283632.0537862888,"t":1713322800}
{"o":953.7920935641,"h":990.8549766442,"l":947.9457090976,"c":981.4512295216,"v":432634.6627682022,"t":1713326400}
{"o":981.4512295216,"h":986.7328240572,"l":966.1878665082,"c":968.4876422834,"v":545047.2405821987,"t":1713330000}
{"o":968.4876422834,"h":979.0822623191,"l":961.2747443903,"c":974.6722553244,"v":322605.9064500061,"t":1713333600}
{"o":974.6722553244,"h":977.5797323696,"l":959.9615668719,"c":968.670681173,"v":320702.309219853,"t":1713337200}
{"o":968.670681173,"h":973.7500631812,"l":955.9265715391,"c":963.0958764219,"v":302693.6081191055,"t":1713340800}
{"o":963.0958764219,"h":971.0179687731,"l":959.6710794222,"c":965.5230933732,"v":258475.2606342333,"t":1713344400}
{"o":965.5230933732,"h":966.0483891954,"l":946.4960519035,"c":948.6913033103,"v":295059.4729951971,"t":1713348000}
{"o":948.6913033103,"h":955.2814406247,"l":931.1956648549,"c":932.0674831385,"v":326720.6221798515,"t":1713351600}
{"o":932.0674831385,"h":938.3558343765,"l":907.687697849,"c":917.6514046138,"v":465679.0017669807,"t":1713355200}
{"o":917.6514046138,"h":938.3306188695,"l":913.8132457461,"c":928.5073514089,"v":459972.617144022,"t":1713358800}
{"o":928.5073514089,"h":929.3146566883,"l":892.2800008634,"c":912.8953222651,"v":886943.5829721757,"t":1713362400}
{"o":912.8953222651,"h":916.1077574459,"l":883.9894831405,"c":893.6751407922,"v":865701.9316827902,"t":1713366000}
{"o":893.6751407922,"h":913.0241867362,"l":880.3257451919,"c":890.2874783266,"v":730672.6060309621,"t":1713369600}
{"o":890.2874783266,"h":923.7684634067,"l":889.0086955349,"c":919.6672330336,"v":525562.1256990272,"t":1713373200}
{"o":919.6672330336,"h":957.3455422448,"l":915.2531178459,"c":940.7773872985,"v":705828.6854560752,"t":1713376800}
{"o":940.7773872985,"h":941.8208408392,"l":920.8885049682,"c":933.3776892905,"v":415691.2986604889,"t":1713380400}
{"o":933.3776892905,"h":947.2977853461,"l":922.605796417,"c":926.1872721063,"v":447041.103409173,"t":1713384000}
{"o":926.1872721063,"h":956.6755420048,"l":925.452492724,"c":937.7373965627,"v":466633.1323214824,"t":1713387600}
{"o":937.7373965627,"h":940.717375813,"l":928.3874080524,"c":934.6638997854,"v":344467.4721597774,"t":1713391200}
{"o":934.6638997854,"h":938.6617971037,"l":905.8781746927,"c":914.6026677439,"v":408985.7742606053,"t":1713394800}
{"o":914.6026677439,"h":922.8915493561,"l":899.7751062403,"c":917.4875636869,"v":465563.6499205359,"t":1713398400}
{"o":917.4875636869,"h":930.5629198495,"l":914.3800791769,"c":926.4073798828,"v":436511.6845951354,"t":1713402000}
{"o":926.4073798828,"h":935.6130583151,"l":915.7881870424,"c":930.5113726316,"v":409495.0909902726,"t":1713405600}
{"o":930.5113726316,"h":948.4213327846,"l":927.8533814144,"c":941.1008799897,"v":393341.7563250946,"t":1713409200}
{"o":941.1008799897,"h":950.0606591687,"l":931.3020522632,"c":932.4462168795,"v":317625.1867607132,"t":1713412800}
{"o":932.4462168795,"h":944.7158166055,"l":920.4582333231,"c":923.9073395511,"v":350877.6387761604,"t":1713416400}
{"o":923.9073395511,"h":926.7289995503,"l":899.1621269552,"c":909.9016373188,"v":351622.1450925994,"t":1713420000}
{"o":909.9016373188,"h":914.883064906,"l":894.4424010784,"c":897.8324197812,"v":484118.699390528,"t":1713423600}
{"o":897.8324197812,"h":911.106054452,"l":886.0429955978,"c":903.8325755144,"v":374361.8201169322,"t":1713427200}
{"o":903.8325755144,"h":914.2887187448,"l":899.0391083964,"c":908.6265658654,"v":315533.0744262657,"t":1713430800}
{"o":908.6265658654,"h":929.5612763946,"l":905.7680619382,"c":925.2421679499,"v":312143.172788978,"t":1713434400}
{"o":925.2421679499,"h":954.5368361139,"l":924.2444961528,"c":942.7610794878,"v":488162.9361085122,"t":1713438000}
{"o":942.7610794878,"h":947.420329783,"l":916.7369865827,"c":924.6992608697,"v":378663.9065129234,"t":1713441600}
{"o":924.6992608697,"h":936.902735415,"l":916.8167495907,"c":933.351286456,"v":422039.042263229,"t":1713445200}
{"o":933.351286456,"h":970.3566682519,"l":925.3796134185,"c":963.353884562,"v":652353.3702376384,"t":1713448800}
{"o":963.353884562,"h":982.2444278768,"l":960.2861657567,"c":967.2749102659,"v":570378.2843419776,"t":1713452400}
{"o":967.2749102659,"h":983.3521595533,"l":961.6492577559,"c":968.1387158435,"v":515973.2355639433,"t":1713456000}
{"o":968.1387158435,"h":971.3835376198,"l":947.8614818447,"c":950.9149851005,"v":424399.9685956915,"t":1713459600}
{"o":950.9149851005,"h":965.7004333497,"l":941.2713768703,"c":964.7973443852,"v":424704.3443189972,"t":1713463200}
{"o":964.7973443852,"h":977.9690970088,"l":961.6141434276,"c":974.2224641485,"v":349472.7115840413,"t":1713466800}
{"o":974.2224641485,"h":978.8127108386,"l":968.9410113664,"c":973.6818578043,"v":315901.0752826205,"t":1713470400}
{"o":973.6818578043,"h":984.8395210487,"l":969.8874093722,"c":976.9479154814,"v":335993.301612909,"t":1713474000}
{"o":976.9479154814,"h":999.2820118073,"l":973.129775497,"c":992.3835740376,"v":417364.8136475046,"t":1713477600}
{"o":992.3835740376,"h":998.3822507424,"l":984.5175402509,"c":986.3609172541,"v":314456.4572736385,"t":1713481200}
{"o":986.3609172541,"h":989.4910462039,"l":958.4117199671,"c":959.9600571304,"v":370153.9155836503,"t":1713484800}
{"o":959.9600571304,"h":963.2788781942,"l":901.394522953,"c":917.2658862815,"v":901530.1892131292,"t":1713488400}
{"o":917.2658862815,"h":924.6082838641,"l":874.3761357312,"c":922.1130994232,"v":1152533.0436428897,"t":1713492000}
{"o":922.1130994232,"h":949.5692597506,"l":918.1960177282,"c":947.6720384151,"v":799956.2619702454,"t":1713495600}
{"o":947.6720384151,"h":976.9190882173,"l":944.9936301239,"c":968.2315534303,"v":596129.4713650664,"t":1713499200}
{"o":968.2315534303,"h":977.3490529778,"l":950.8935675203,"c":965.0391242917,"v":488440.2804985644,"t":1713502800}
{"o":965.0391242917,"h":1014.9618273689,"l":954.3885131218,"c":1006.9931637164,"v":649990.5659045799,"t":1713506400}
{"o":1006.9931637164,"h":1019.5350505286,"l":989.9493196823,"c":994.9537421987,"v":577583.4835150483,"t":1713510000}
{"o":994.9537421987,"h":1010.9514466772,"l":991.6356819833,"c":1001.7482070479,"v":475353.1645663497,"t":1713513600}
{"o":1001.7482070479,"h":1005.9479740208,"l":992.2838983719,"c":996.8567236515,"v":347235.0452411236,"t":1713517200}
{"o":996.8567236515,"h":1010.3338109503,"l":993.6996638301,"c":1005.9236186494,"v":381244.4026588744,"t":1713520800}
{"o":1005.9236186494,"h":1013.4901064848,"l":1001.574171702,"c":1003.0596798502,"v":390772.5572082713,"t":1713524400}
{"o":1003.0596798502,"h":1009.4028498372,"l":993.4075601848,"c":999.7578162468,"v":444354.9073410277,"t":1713528000}
{"o":999.7578162468,"h":1006.7007484262,"l":991.9077741497,"c":1002.1437218794,"v":451873.6677071032,"t":1713531600}
{"o":1002.1437218794,"h":1018.9624852036,"l":980.2651188581,"c":1010.9885348664,"v":495051.9188543168,"t":1713535200}
{"o":1010.9885348664,"h":1026.439040803,"l":1005.1779593051,"c":1015.1633585508,"v":449721.1448740478,"t":1713538800}
{"o":1015.1633585508,"h":1024.917054218,"l":997.6138205238,"c":1011.6235367215,"v":560326.7344234071,"t":1713542400}
{"o":1011.6235367215,"h":1019.8643150805,"l":1003.7625358168,"c":1016.2323472432,"v":409616.3158919667,"t":1713546000}
{"o":1016.2323472432,"h":1017.0053259397,"l":1002.4634561295,"c":1005.126629288,"v":299820.5662146746,"t":1713549600}
{"o":1005.126629288,"h":1012.4374697946,"l":1001.3081529805,"c":1009.9538626264,"v":279358.4275881654,"t":1713553200}
{"o":1009.9538626264,"h":1010.8859209928,"l":989.2429161212,"c":992.940898016,"v":367011.438575991,"t":1713556800}
{"o":992.940898016,"h":1005.8615512354,"l":991.9581644964,"c":1002.8234773889,"v":287598.758495897,"t":1713560400}
{"o":1002.8234773889,"h":1017.1445466626,"l":993.5391580462,"c":997.30646159,"v":279718.2741410245,"t":1713564000}
{"o":997.30646159,"h":1000.4303851999,"l":972.5705633271,"c":988.6574955584,"v":476403.0054871532,"t":1713567600}
{"o":988.6574955584,"h":1004.5655798341,"l":975.1215680632,"c":977.4988912433,"v":474174.391523924,"t":1713571200}
{"o":977.4988912433,"h":990.9457158802,"l":969.3664596941,"c":986.0959855298,"v":337699.4531188287,"t":1713574800}
{"o":986.0959855298,"h":997.042873342,"l":981.5754107018,"c":990.3186572748,"v":294889.8829891281,"t":1713578400}
{"o":990.3186572748,"h":993.3307646555,"l":985.2881915952,"c":988.4337143829,"v":222746.1790676975,"t":1713582000}
{"o":988.4337143829,"h":1006.428991592,"l":983.3086012529,"c":1005.0385123284,"v":257405.5863379138,"t":1713585600}
{"o":1005.0385123284,"h":1006.9490952945,"l":993.389342428,"c":997.6178094303,"v":314726.4566473659,"t":1713589200}
{"o":997.6178094303,"h":1006.6593187268,"l":991.2938407501,"c":999.5805581797,"v":218937.6522180628,"t":1713592800}
{"o":999.5805581797,"h":1003.9531537925,"l":994.8206844681,"c":996.4040599468,"v":184996.9053177467,"t":1713596400}
{"o":996.4040599468,"h":1000.4608151919,"l":985.6696373916,"c":988.5552908954,"v":207895.9606224756,"t":1713600000}
{"o":988.5552908954,"h":990.8597144945,"l":972.5322057791,"c":979.0875255753,"v":264464.9634160139,"t":1713603600}
{"o":979.0875255753,"h":984.7734803235,"l":972.8627686707,"c":981.4943742403,"v":253443.6823630869,"t":1713607200}
{"o":981.4943742403,"h":986.8327733082,"l":977.4488631216,"c":982.5093203547,"v":203107.7843848726,"t":1713610800}
{"o":982.5093203547,"h":992.9304670911,"l":978.5479799084,"c":988.1389762651,"v":217825.281212581,"t":1713614400}
{"o":988.1389762651,"h":995.5861303793,"l":987.1520416693,"c":989.3539255545,"v":267867.7865837935,"t":1713618000}
{"o":989.3539255545,"h":995.421948746,"l":985.1521616144,"c":991.9425427269,"v":226996.2691306739,"t":1713621600}
{"o":991.9425427269,"h":1024.0014248743,"l":986.467344869,"c":1022.6279433216,"v":345533.5685664486,"t":1713625200}
{"o":1022.6279433216,"h":1029.4815474588,"l":1015.8480944078,"c":1024.2960150968,"v":505951.5177773365,"t":1713628800}
{"o":1024.2960150968,"h":1049.7624050846,"l":1023.4473833444,"c":1046.1811361673,"v":535145.5399038843,"t":1713632400}
{"o":1046.1811361673,"h":1054.9709822147,"l":1038.279456745,"c":1045.7254398051,"v":387363.1013315722,"t":1713636000}
{"o":1045.7254398051,"h":1054.6140436362,"l":1040.9344672739,"c":1049.7289623883,"v":340042.044082202,"t":1713639600}
{"o":1049.7289623883,"h":1058.2530595217,"l":1044.9636298349,"c":1050.8075124507,"v":405820.6748062154,"t":1713643200}
{"o":1050.8075124507,"h":1054.8850287776,"l":1043.5582087902,"c":1046.6478693108,"v":275256.593144941,"t":1713646800}
{"o":1046.6478693108,"h":1048.742548934,"l":1035.8173705493,"c":1036.6936693544,"v":252341.284784655,"t":1713650400}
{"o":1036.6936693544,"h":1051.7956722446,"l":1035.3724012111,"c":1049.6971499412,"v":275683.9639396133,"t":1713654000}
{"o":1049.6971499412,"h":1050.3686849833,"l":1027.9565038259,"c":1031.7208803486,"v":288602.8217692015,"t":1713657600}
{"o":1031.7208803486,"h":1044.826038125,"l":1031.5953615955,"c":1037.9952416777,"v":284947.0110786507,"t":1713661200}
{"o":1037.9952416777,"h":1056.024038879,"l":1035.4436358101,"c":1055.5138392381,"v":312941.3320722718,"t":1713664800}
{"o":1055.5138392381,"h":1066.2962892742,"l":1043.4136125642,"c":1045.8142068578,"v":285516.8493505552,"t":1713668400}
{"o":1045.8142068578,"h":1050.7749377451,"l":1040.5770996622,"c":1048.1055959155,"v":216496.4236926039,"t":1713672000}
{"o":1048.1055959155,"h":1054.1805245958,"l":1040.8113704352,"c":1044.3968714673,"v":355192.6788405213,"t":1713675600}
{"o":1044.3968714673,"h":1054.1269226,"l":1041.6107662315,"c":1048.9567204802,"v":254596.3307824193,"t":1713679200}
{"o":1048.9567204802,"h":1052.5879956349,"l":1042.4101297816,"c":1048.9674485443,"v":193615.1937114109,"t":1713682800}
{"o":1048.9674485443,"h":1059.9001993633,"l":1047.5409652924,"c":1052.4978665214,"v":209727.8039736763,"t":1713686400}
{"o":1052.4978665214,"h":1057.5224251706,"l":1047.1317091556,"c":1048.8912355213,"v":233264.482442673,"t":1713690000}
{"o":1048.8912355213,"h":1052.3111396536,"l":1038.2799321214,"c":1047.9095751378,"v":291592.9010704588,"t":1713693600}
{"o":1047.9095751378,"h":1058.6759331817,"l":1044.7778004614,"c":1051.2962304795,"v":309246.068118265,"t":1713697200}
{"o":1051.2962304795,"h":1053.1473000726,"l":1039.295997605,"c":1041.8148118708,"v":260645.1240912423,"t":1713700800}
{"o":1041.8148118708,"h":1047.8153563616,"l":1031.2271001677,"c":1034.4945042836,"v":336176.9968126808,"t":1713704400}
{"o":1034.4945042836,"h":1042.1972780192,"l":1031.3208872188,"c":1035.0775553344,"v":290449.8963647134,"t":1713708000}
{"o":1035.0775553344,"h":1047.7972207874,"l":1033.1310679712,"c":1042.2996305235,"v":288551.2856878344,"t":1713711600}
{"o":1042.2996305235,"h":1045.2362333939,"l":1013.4946831809,"c":1026.6052431751,"v":466849.0084808441,"t":1713715200}
{"o":1026.6052431751,"h":1035.7149950114,"l":1021.5850001865,"c":1033.6578056959,"v":275078.2799058381,"t":1713718800}
{"o":1033.6578056959,"h":1035.7018039074,"l":1027.8816807531,"c":1031.2836846861,"v":271419.7631040406,"t":1713722400}
{"o":1031.2836846861,"h":1036.9153948523,"l":1027.1623301784,"c":1027.1623301784,"v":314263.0081213821,"t":1713726000}
{"o":1027.1623301784,"h":1036.8833970381,"l":1023.3314395639,"c":1035.7712986962,"v":347434.0069279847,"t":1713729600}
{"o":1035.7712986962,"h":1047.2655204819,"l":1022.4127021403,"c":1033.9019278337,"v":355732.5276305946,"t":1713733200}
{"o":1033.9019278337,"h":1044.7230607912,"l":1030.4516630501,"c":1034.0571279749,"v":304934.1354142224,"t":1713736800}
{"o":1034.0571279749,"h":1037.9966163334,"l":1028.032619361,"c":1033.2441581553,"v":260560.8322578573,"t":1713740400}
{"o":1033.2441581553,"h":1044.5858874674,"l":1029.8272908523,"c":1034.1332253186,"v":269083.84799993,"t":1713744000}
{"o":1034.1332253186,"h":1051.0366455646,"l":1027.7388656595,"c":1027.7388656595,"v":355947.9397039328,"t":1713747600}
{"o":1027.7388656595,"h":1031.2413481549,"l":1018.3245000311,"c":1023.3265399452,"v":342000.8932391491,"t":1713751200}
{"o":1023.3265399452,"h":1051.0989747979,"l":1022.145857735,"c":1043.2409135382,"v":299490.7995962728,"t":1713754800}
{"o":1043.2409135382,"h":1054.2242919399,"l":1040.9342119296,"c":1048.1588474328,"v":297241.1849041387,"t":1713758400}
{"o":1048.1588474328,"h":1064.3045382796,"l":1046.1324777578,"c":1063.6176315191,"v":251441.2370948133,"t":1713762000}
{"o":1063.6176315191,"h":1086.9485859625,"l":1061.4140354781,"c":1075.2723765975,"v":429280.9860857159,"t":1713765600}
{"o":1075.2723765975,"h":1083.0611890032,"l":1065.6956994827,"c":1065.7383328827,"v":330641.5687011236,"t":1713769200}
{"o":1065.7383328827,"h":1071.4269678345,"l":1057.3944402539,"c":1059.5128439288,"v":305913.4206455367,"t":1713772800}
{"o":1059.5128439288,"h":1069.0745446894,"l":1056.9726914449,"c":1068.6932806945,"v":253498.479784351,"t":1713776400}
{"o":1068.6932806945,"h":1074.5511520147,"l":1065.6170793696,"c":1070.023478631,"v":285982.3980565427,"t":1713780000}
{"o":1070.023478631,"h":1072.0581540548,"l":1058.5607411136,"c":1064.290390781,"v":279274.031050755,"t":1713783600}
{"o":1064.290390781,"h":1075.3623839735,"l":1063.4549364994,"c":1070.6141746236,"v":359558.0472683097,"t":1713787200}
{"o":1070.6141746236,"h":1076.2266617382,"l":1061.6880785916,"c":1071.4636882447,"v":432568.2120225175,"t":1713790800}
{"o":1071.4636882447,"h":1076.5911957504,"l":1062.4803554054,"c":1065.3997158131,"v":904142.4545864754,"t":1713794400}
{"o":1065.3997158131,"h":1068.5159638813,"l":1053.0658077364,"c":1065.1740699686,"v":1965117.5336188411,"t":1713798000}
{"o":1065.1740699686,"h":1076.0874586542,"l":1053.320026401,"c":1066.0497931076,"v":1450526.6916329397,"t":1713801600}
{"o":1066.0497931076,"h":1084.5152873379,"l":1062.1406301685,"c":1076.5162052212,"v":1078543.496209017,"t":1713805200}
{"o":1076.5162052212,"h":1079.7267003804,"l":1068.1717090692,"c":1069.845802482,"v":818936.6076877922,"t":1713808800}
{"o":1069.845802482,"h":1074.9698419109,"l":1063.9123624307,"c":1072.9578269535,"v":406256.5591433957,"t":1713812400}
{"o":1072.9578269535,"h":1080.7222841188,"l":1069.349081131,"c":1074.8904302486,"v":356174.8477916809,"t":1713816000}
{"o":1074.8904302486,"h":1081.8200043295,"l":1070.6433024997,"c":1080.2607675715,"v":402111.4788343905,"t":1713819600}
{"o":1080.2607675715,"h":1100.8631394449,"l":1077.5886440405,"c":1096.5656215569,"v":412629.6508134464,"t":1713823200}
{"o":1096.5656215569,"h":1101.2133539664,"l":1087.0952508587,"c":1089.5287457584,"v":404039.5133132153,"t":1713826800}
{"o":1089.5287457584,"h":1105.9287496358,"l":1087.1152410794,"c":1103.3217455772,"v":395479.1849457643,"t":1713830400}
{"o":1103.3217455772,"h":1105.4827759518,"l":1092.121836344,"c":1094.8498977036,"v":425663.0251489971,"t":1713834000}
{"o":1094.8498977036,"h":1101.2031280598,"l":1087.5272829824,"c":1089.9790054764,"v":406019.4260208644,"t":1713837600}
{"o":1089.9790054764,"h":1095.598989882,"l":1079.1711745039,"c":1079.2940585755,"v":413517.4601956417,"t":1713841200}
{"o":1787.417665257,"h":1797.7799077519,"l":1782.287383386,"c":1787.417665257,"v":254708.9053018839,"t":1706644800}
{"o":1787.417665257,"h":1789.7783519908,"l":1774.1069222595,"c":1774.5875083977,"v":243359.4251258274,"t":1706648400}
{"o":1774.5875083977,"h":1779.3368647851,"l":1759.4539895633,"c":1759.4539895633,"v":253265.2045046069,"t":1706652000}
{"o":1759.4539895633,"h":1767.8275160709,"l":1718.8942905621,"c":1724.6841049328,"v":446653.4452346667,"t":1706655600}
{"o":1724.6841049328,"h":1733.8590862516,"l":1680.6232232502,"c":1712.7637332988,"v":670123.3486197024,"t":1706659200}
{"o":1712.7637332988,"h":1722.9479280873,"l":1692.9008749976,"c":1706.3322909976,"v":371207.5218489452,"t":1706662800}
{"o":1706.3322909976,"h":1717.7934177895,"l":1695.615411793,"c":1709.2857142163,"v":322986.2033315551,"t":1706666400}
{"o":1709.2857142163,"h":1723.6713067484,"l":1706.3373462163,"c":1720.9914483466,"v":222325.6665220621,"t":1706670000}
{"o":1720.9914483466,"h":1720.9914483466,"l":1703.9143397558,"c":1715.0743199131,"v":243060.5723767517,"t":1706673600}
{"o":1715.0743199131,"h":1731.8504956279,"l":1713.374532828,"c":1719.4020095097,"v":269591.0526221259,"t":1706677200}
{"o":1719.4020095097,"h":1722.700599551,"l":1699.3957128416,"c":1708.0667144947,"v":241828.7711431718,"t":1706680800}
{"o":1708.0667144947,"h":1731.185168047,"l":1704.4175030093,"c":1728.761452764,"v":226994.441033608,"t":1706684400}
{"o":1728.761452764,"h":1733.6273806855,"l":1716.8529639645,"c":1720.3158697291,"v":249765.1447554036,"t":1706688000}
{"o":1720.3158697291,"h":1720.4105017718,"l":1687.0090188268,"c":1688.3556347133,"v":294952.8326217551,"t":1706691600}
{"o":1688.3556347133,"h":1696.3211828949,"l":1661.3375843451,"c":1661.3375843451,"v":426690.0097567801,"t":1706695200}
{"o":1661.3375843451,"h":1689.203033145,"l":1656.8323125421,"c":1686.6583741461,"v":292557.0559021994,"t":1706698800}
{"o":1686.6583741461,"h":1700.7139803975,"l":1681.8414538288,"c":1692.650836947,"v":273077.6631549939,"t":1706702400}
{"o":1692.650836947,"h":1711.9959183111,"l":1680.9739330627,"c":1692.2255378998,"v":473994.8237963589,"t":1706706000}
{"o":1692.2255378998,"h":1697.1050529525,"l":1666.428502728,"c":1680.0590776775,"v":859244.7539476213,"t":1706709600}
{"o":1680.0590776775,"h":1711.2382366613,"l":1626.3148591981,"c":1704.0341768552,"v":2038057.0944809732,"t":1706713200}
{"o":1704.0341768552,"h":1732.9273591115,"l":1702.8838509632,"c":1723.3975421361,"v":1330862.9644074154,"t":1706716800}
{"o":1723.3975421361,"h":1747.3869185341,"l":1716.900043641,"c":1745.7304515273,"v":825776.4795119212,"t":1706720400}
{"o":1745.7304515273,"h":1747.6266079966,"l":1719.3074732554,"c":1729.3113811628,"v":645092.0419196255,"t":1706724000}
{"o":1729.3113811628,"h":1734.7197437667,"l":1697.5638846423,"c":1720.0708066143,"v":752235.2913658905,"t":1706727600}
{"o":1720.0708066143,"h":1724.0627831233,"l":1664.9812485104,"c":1666.768675874,"v":742026.5984953645,"t":1706731200}
{"o":1666.768675874,"h":1679.8710680743,"l":1631.0409183016,"c":1655.4675637263,"v":728855.8677508995,"t":1706734800}
{"o":1655.4675637263,"h":1666.7848494972,"l":1640.9893974047,"c":1662.7932415875,"v":544509.3500164781,"t":1706738400}
{"o":1662.7932415875,"h":1664.9770238964,"l":1643.5210862137,"c":1651.9681718327,"v":439570.0612607822,"t":1706742000}
{"o":1651.9681718327,"h":1662.3685917948,"l":1635.9043029163,"c":1656.9245888683,"v":549106.8277802914,"t":1706745600}
{"o":1656.9245888683,"h":1659.5976423388,"l":1588.9327338386,"c":1601.4036726741,"v":832060.8154415245,"t":1706749200}
{"o":1601.4036726741,"h":1608.8705546329,"l":1589.6052803338,"c":1604.2832812068,"v":567053.6504477327,"t":1706752800}
{"o":1604.2832812068,"h":1606.8489728062,"l":1587.5332441152,"c":1591.3986331246,"v":491464.8519013164,"t":1706756400}
{"o":1591.3986331246,"h":1604.4044301972,"l":1581.2763428525,"c":1601.5605496457,"v":575763.9449157176,"t":1706760000}
{"o":1601.5605496457,"h":1606.5073832661,"l":1589.9480906195,"c":1601.9015292428,"v":481014.6958824941,"t":1706763600}
{"o":1601.9015292428,"h":1613.7625533036,"l":1584.9551606926,"c":1612.3938802278,"v":460931.0043826749,"t":1706767200}
{"o":1612.3938802278,"h":1629.0397420132,"l":1607.8628682347,"c":1617.4181607279,"v":372697.0978777777,"t":1706770800}
{"o":1617.4181607279,"h":1623.6008251935,"l":1609.4663490373,"c":1621.0928607477,"v":330707.3750519531,"t":1706774400}
{"o":1621.0928607477,"h":1635.1823183875,"l":1612.8105934548,"c":1631.2227489419,"v":380885.4481914534,"t":1706778000}
{"o":1631.2227489419,"h":1646.2223488957,"l":1626.3115703662,"c":1638.8071533233,"v":341595.727804534,"t":1706781600}
{"o":1638.8071533233,"h":1643.2005882802,"l":1621.2445715875,"c":1624.9772874113,"v":387722.2014397899,"t":1706785200}
{"o":1624.9772874113,"h":1633.2906870485,"l":1617.9794289958,"c":1621.5828147024,"v":399029.1102077415,"t":1706788800}
{"o":1621.5828147024,"h":1634.3152309753,"l":1611.8530286913,"c":1626.5554651893,"v":356016.3559200246,"t":1706792400}
{"o":1626.5554651893,"h":1654.3831052729,"l":1624.8994838311,"c":1647.1884077218,"v":457431.4626609093,"t":1706796000}
{"o":1647.1884077218,"h":1659.4420679097,"l":1634.0367648806,"c":1635.786223066,"v":449673.6392058285,"t":1706799600}
{"o":1635.786223066,"h":1641.9487251102,"l":1616.05504107,"c":1641.3947259213,"v":461955.4281569499,"t":1706803200}
{"o":1641.3947259213,"h":1660.9413724066,"l":1638.2747849953,"c":1650.9883824352,"v":406967.0252344816,"t":1706806800}
{"o":1650.9883824352,"h":1659.3907468924,"l":1642.5004487352,"c":1647.9787134471,"v":394822.2450740691,"t":1706810400}
{"o":1647.9787134471,"h":1668.1587430532,"l":1641.3037663587,"c":1667.0150241297,"v":372455.9472717063,"t":1706814000}
{"o":1667.0150241297,"h":1669.1999472444,"l":1650.273575759,"c":1655.5946308367,"v":366095.5656880344,"t":1706817600}
{"o":1655.5946308367,"h":1669.9250185162,"l":1654.0099839942,"c":1667.3988216226,"v":458839.3317865434,"t":1706821200}
{"o":1667.3988216226,"h":1669.0460094384,"l":1650.6826049184,"c":1652.3919069914,"v":330167.6179407946,"t":1706824800}
{"o":1652.3919069914,"h":1668.2935527305,"l":1650.5592878226,"c":1664.8598146041,"v":332714.7101273989,"t":1706828400}
{"o":1664.8598146041,"h":1694.1383740129,"l":1658.7700516036,"c":1682.6550098652,"v":483296.58314827,"t":1706832000}
{"o":1682.6550098652,"h":1690.1148880307,"l":1677.3860029255,"c":1679.0610744197,"v":316162.6868195315,"t":1706835600}
{"o":1679.0610744197,"h":1692.5191836552,"l":1670.1272644767,"c":1691.3473668709,"v":312308.5287190044,"t":1706839200}
{"o":1691.3473668709,"h":1702.5689691055,"l":1685.8984018389,"c":1686.0813642716,"v":270388.3935785933,"t":1706842800}
{"o":1686.0813642716,"h":1692.9083267719,"l":1679.4292245123,"c":1685.5980621928,"v":259486.4617879156,"t":1706846400}
{"o":1685.5980621928,"h":1694.8169768499,"l":1675.5469807466,"c":1691.0344017309,"v":268780.4686308493,"t":1706850000}
{"o":1691.0344017309,"h":1708.2986745565,"l":1688.5520212135,"c":1705.0027528289,"v":227039.2824696765,"t":1706853600}
{"o":1705.0027528289,"h":1727.1956020167,"l":1702.9045736814,"c":1722.7872113181,"v":304179.8853404534,"t":1706857200}
{"o":1722.7872113181,"h":1726.3335455551,"l":1701.1814147688,"c":1708.4580183435,"v":316819.399785143,"t":1706860800}
{"o":1708.4580183435,"h":1723.893803345,"l":1704.2465885498,"c":1712.2215964583,"v":286419.7325626496,"t":1706864400}
{"o":1712.2215964583,"h":1740.2317287562,"l":1711.3825928336,"c":1735.8583565426,"v":307741.2684979285,"t":1706868000}
{"o":1735.8583565426,"h":1741.14366665,"l":1727.4168212231,"c":1734.9314701034,"v":190413.4971192718,"t":1706871600}
{"o":1734.9314701034,"h":1744.6948377019,"l":1724.8254423289,"c":1726.052242161,"v":224972.6255244898,"t":1706875200}
{"o":1726.052242161,"h":1732.1512802772,"l":1674.04514999,"c":1681.0650752523,"v":441982.3313917469,"t":1706878800}
{"o":1681.0650752523,"h":1696.2724925693,"l":1676.9025537571,"c":1690.8144662019,"v":347741.3777551379,"t":1706882400}
{"o":1690.8144662019,"h":1730.4817004968,"l":1688.0811565809,"c":1725.4747874484,"v":432740.3336562858,"t":1706886000}
{"o":1725.4747874484,"h":1738.9464568598,"l":1700.193684628,"c":1702.7068052655,"v":377829.9123817161,"t":1706889600}
{"o":1702.7068052655,"h":1711.3534976741,"l":1687.7412678534,"c":1690.9869133808,"v":306671.3384007906,"t":1706893200}
{"o":1690.9869133808,"h":1690.9869133808,"l":1675.0747997554,"c":1689.5592565032,"v":293444.8619507878,"t":1706896800}
{"o":1689.5592565032,"h":1693.5791953997,"l":1679.1010726989,"c":1692.7630997504,"v":242255.3007103463,"t":1706900400}
{"o":1692.7630997504,"h":1699.8680217351,"l":1683.9470105509,"c":1687.7845630706,"v":269863.0985483568,"t":1706904000}
{"o":1687.7845630706,"h":1697.2403317164,"l":1686.1656686198,"c":1691.1445433702,"v":282860.5283261436,"t":1706907600}
{"o":1691.1445433702,"h":1709.409771673,"l":1689.231452064,"c":1707.667475938,"v":233090.9183157389,"t":1706911200}
{"o":1707.667475938,"h":1715.978221581,"l":1706.056413568,"c":1711.9037094025,"v":269226.1132008649,"t":1706914800}
{"o":1711.9037094025,"h":1722.4357797355,"l":1701.8935957948,"c":1703.6836617341,"v":282746.6268593253,"t":1706918400}
{"o":1703.6836617341,"h":1711.4773972128,"l":1695.7876922467,"c":1701.5105663125,"v":267828.5493692312,"t":1706922000}
{"o":1701.5105663125,"h":1704.6035389323,"l":1689.0719430386,"c":1693.6997723258,"v":305444.399508568,"t":1706925600}
{"o":1693.6997723258,"h":1699.8081589738,"l":1688.4967104463,"c":1688.8915372923,"v":229491.9674944391,"t":1706929200}
{"o":1688.8915372923,"h":1698.8955347037,"l":1688.1955305632,"c":1696.7741683936,"v":193134.3304585979,"t":1706932800}
{"o":1696.7741683936,"h":1703.3715933911,"l":1691.4737226017,"c":1701.7210261306,"v":158018.6242152501,"t":1706936400}
{"o":1701.7210261306,"h":1703.7066549644,"l":1695.7510678516,"c":1695.8795427476,"v":131673.4587485273,"t":1706940000}
{"o":1695.8795427476,"h":1699.5623945437,"l":1680.4619175509,"c":1685.5974575978,"v":173541.9782241105,"t":1706943600}
{"o":1685.5974575978,"h":1691.5448739223,"l":1675.3082593399,"c":1678.6246657024,"v":155674.0137191898,"t":1706947200}
{"o":1678.6246657024,"h":1691.0876670358,"l":1678.4385713414,"c":1689.4111250928,"v":132802.6977727691,"t":1706950800}
{"o":1689.4111250928,"h":1691.0321327371,"l":1681.6132302669,"c":1685.4929231086,"v":126149.2468797212,"t":1706954400}
{"o":1685.4929231086,"h":1685.6102804855,"l":1675.1589568524,"c":1679.2523103705,"v":131275.1948889066,"t":1706958000}
{"o":1679.2523103705,"h":1684.1765453766,"l":1676.8404316302,"c":1679.5304279579,"v":143347.8927971573,"t":1706961600}
{"o":1679.5304279579,"h":1682.2162358735,"l":1664.8319380977,"c":1667.8736350846,"v":192076.302101454,"t":1706965200}
{"o":1667.8736350846,"h":1671.019702354,"l":1660.2880799649,"c":1662.2357448234,"v":208788.5126249893,"t":1706968800}
{"o":1662.2357448234,"h":1673.7703062987,"l":1645.6992331009,"c":1668.7058266891,"v":289234.7908633727,"t":1706972400}
{"o":1668.7058266891,"h":1673.7521049359,"l":1664.2891830408,"c":1664.3797475774,"v":220082.832062942,"t":1706976000}
{"o":1664.3797475774,"h":1680.7158736621,"l":1660.9525603335,"c":1675.6618495154,"v":200105.3576777143,"t":1706979600}
{"o":1675.6618495154,"h":1676.3889979624,"l":1656.0970338214,"c":1661.4968224028,"v":204498.5986656741,"t":1706983200}
{"o":1661.4968224028,"h":1671.0188912247,"l":1658.7818912792,"c":1669.318366268,"v":182886.7014501461,"t":1706986800}
{"o":1669.318366268,"h":1672.8912049102,"l":1663.9472993597,"c":1667.8133604744,"v":188786.7336643003,"t":1706990400}
{"o":1667.8133604744,"h":1674.065745635,"l":1661.9866669706,"c":1665.9249567863,"v":188250.2565707398,"t":1706994000}
{"o":1665.9249567863,"h":1675.9549194547,"l":1663.887975466,"c":1668.0788526679,"v":247023.8728247282,"t":1706997600}
{"o":1668.0788526679,"h":1673.1694770887,"l":1661.5843209226,"c":1667.9042249831,"v":187604.5870401397,"t":1707001200}
{"o":1667.9042249831,"h":1669.1983088721,"l":1651.1930944918,"c":1667.509556096,"v":287014.2594912978,"t":1707004800}
{"o":1667.509556096,"h":1677.4133989128,"l":1659.1776864675,"c":1675.8207959129,"v":299979.9611451852,"t":1707008400}
{"o":1675.8207959129,"h":1677.4892197429,"l":1670.3214712544,"c":1670.8818801232,"v":175207.9748387977,"t":1707012000}
{"o":1670.8818801232,"h":1681.5036535138,"l":1670.8818801232,"c":1674.828916513,"v":159786.2787017773,"t":1707015600}
{"o":1674.828916513,"h":1674.9431586025,"l":1654.269104199,"c":1660.6304344728,"v":248532.5416499487,"t":1707019200}
{"o":1660.6304344728,"h":1671.582066742,"l":1657.4924431059,"c":1660.9251686455,"v":185652.0818583232,"t":1707022800}
{"o":1660.9251686455,"h":1665.7157474783,"l":1650.2812016983,"c":1652.6517584037,"v":195911.3821645222,"t":1707026400}
{"o":1652.6517584037,"h":1658.1432286092,"l":1637.4617549978,"c":1642.0062214539,"v":175994.6732851553,"t":1707030000}
{"o":1642.0062214539,"h":1647.5090018937,"l":1640.4755654019,"c":1644.1079817196,"v":166608.8520434316,"t":1707033600}
{"o":1644.1079817196,"h":1662.2351668158,"l":1633.5368550267,"c":1655.935407809,"v":216157.7527920226,"t":1707037200}
{"o":1655.935407809,"h":1657.9737995863,"l":1649.4376817541,"c":1653.8958027209,"v":133201.9463774129,"t":1707040800}
{"o":1653.8958027209,"h":1673.1242526425,"l":1651.406687976,"c":1667.5120649042,"v":180758.5881405011,"t":1707044400}
{"o":1667.5120649042,"h":1674.9307909062,"l":1664.2209767028,"c":1664.2808707789,"v":162606.1530392041,"t":1707048000}
{"o":1664.2808707789,"h":1667.9849558206,"l":1661.4346963646,"c":1664.7789436716,"v":170012.1794483735,"t":1707051600}
{"o":1664.7789436716,"h":1672.8508109225,"l":1658.9520206178,"c":1658.9520206178,"v":205096.8338023431,"t":1707055200}
{"o":1658.9520206178,"h":1664.2847763722,"l":1655.7628811436,"c":1661.375416238,"v":203757.1932575277,"t":1707058800}
{"o":1661.375416238,"h":1663.0046308548,"l":1650.084108407,"c":1658.8793060258,"v":222380.695375471,"t":1707062400}
{"o":1658.8793060258,"h":1660.9599506957,"l":1651.2996731645,"c":1651.6904769445,"v":213662.9020302273,"t":1707066000}
{"o":1651.6904769445,"h":1657.7836399629,"l":1640.3853683503,"c":1647.2068625095,"v":210726.6051453799,"t":1707069600}
{"o":1647.2068625095,"h":1649.0528020506,"l":1636.9080140773,"c":1640.4033022327,"v":224750.0569974364,"t":1707073200}
{"o":1640.4033022327,"h":1646.1017588403,"l":1628.1904625546,"c":1645.3489513081,"v":367062.7097541162,"t":1707076800}
{"o":1645.3489513081,"h":1651.0530177737,"l":1633.1675778645,"c":1636.5816950274,"v":208056.0183559498,"t":1707080400}
{"o":1636.5816950274,"h":1643.9194547272,"l":1619.5534241633,"c":1630.0352163731,"v":241439.2870876085,"t":1707084000}
{"o":1630.0352163731,"h":1635.1151912172,"l":1621.0382346553,"c":1625.1480922342,"v":214932.2439764537,"t":1707087600}
{"o":1625.1480922342,"h":1636.9370710897,"l":1619.8777846798,"c":1622.6651277284,"v":238245.4889224332,"t":1707091200}
{"o":1622.6651277284,"h":1623.5388672916,"l":1599.3430884447,"c":1620.5198995745,"v":266614.3437134919,"t":1707094800}
{"o":1620.5198995745,"h":1626.675207308,"l":1613.8428152859,"c":1620.3330331628,"v":150290.6801067155,"t":1707098400}
{"o":1620.3330331628,"h":1635.2859312638,"l":1619.6813994246,"c":1633.5541880364,"v":169847.7961051007,"t":1707102000}
{"o":1633.5541880364,"h":1649.1748695799,"l":1631.8869933534,"c":1642.0261738509,"v":305884.3063330108,"t":1707105600}
{"o":1642.0261738509,"h":1642.0261738509,"l":1630.3600941305,"c":1636.6501820219,"v":119042.4482514285,"t":1707109200}
{"o":1636.6501820219,"h":1646.7607538217,"l":1634.7064597087,"c":1644.552139113,"v":114227.5949070358,"t":1707112800}
{"o":1644.552139113,"h":1666.7951308366,"l":1643.5954541193,"c":1660.9998055388,"v":236578.5629669015,"t":1707116400}
{"o":1660.9998055388,"h":1665.1375763528,"l":1649.9532755686,"c":1657.1107043396,"v":169303.147793989,"t":1707120000}
{"o":1657.1107043396,"h":1662.6266269924,"l":1649.470445032,"c":1654.2384396849,"v":172396.8328818753,"t":1707123600}
{"o":1654.2384396849,"h":1671.7057434293,"l":1653.4644854772,"c":1666.1954102817,"v":189868.0061883919,"t":1707127200}
{"o":1666.1954102817,"h":1667.9452133063,"l":1659.8777044137,"c":1665.4363677155,"v":165520.1520962171,"t":1707130800}
{"o":1665.4363677155,"h":1668.053217164,"l":1656.4928390729,"c":1660.0332205545,"v":180688.6067178677,"t":1707134400}
{"o":1660.0332205545,"h":1678.8613381107,"l":1656.6030493086,"c":1671.9971211413,"v":264775.1244445457,"t":1707138000}
{"o":1671.9971211413,"h":1677.9056456353,"l":1660.4279016492,"c":1662.2237391618,"v":223099.0609671875,"t":1707141600}
{"o":1662.2237391618,"h":1662.2237391618,"l":1620.7039058586,"c":1626.6419377008,"v":490184.5618751476,"t":1707145200}
{"o":1626.6419377008,"h":1637.818991409,"l":1621.6189425955,"c":1636.2494039131,"v":276098.1923446415,"t":1707148800}
{"o":1636.2494039131,"h":1640.4672414319,"l":1625.0297519064,"c":1627.6675392592,"v":248209.7190650632,"t":1707152400}
{"o":1627.6675392592,"h":1638.5499481845,"l":1624.5534666655,"c":1631.7078701621,"v":270991.6857474654,"t":1707156000}
{"o":1631.7078701621,"h":1642.4093931986,"l":1629.9867737767,"c":1632.6379825746,"v":227637.3147185863,"t":1707159600}
{"o":1632.6379825746,"h":1634.5706511152,"l":1615.1041609786,"c":1631.3153657981,"v":342790.2205328832,"t":1707163200}
{"o":1631.3153657981,"h":1634.9871664047,"l":1613.7938069969,"c":1614.919237488,"v":351386.1133102238,"t":1707166800}
{"o":1614.919237488,"h":1622.0482769884,"l":1603.3327365215,"c":1611.6830898899,"v":292566.9871894546,"t":1707170400}
{"o":1611.6830898899,"h":1631.9179374013,"l":1608.2828539099,"c":1627.8726176029,"v":236850.1583041949,"t":1707174000}
{"o":1627.8726176029,"h":1632.1681580278,"l":1624.0574625852,"c":1626.122724264,"v":188605.3333063608,"t":1707177600}
{"o":1626.122724264,"h":1635.5683891927,"l":1619.084248817,"c":1629.5638377407,"v":283353.3078865416,"t":1707181200}
{"o":1629.5638377407,"h":1644.5838993433,"l":1625.4192886199,"c":1640.7593903273,"v":232728.6650425617,"t":1707184800}
{"o":1640.7593903273,"h":1646.0422742757,"l":1626.9217651334,"c":1633.5171836444,"v":229575.6174874452,"t":1707188400}
{"o":1633.5171836444,"h":1634.6710973253,"l":1621.72893897,"c":1622.7503540001,"v":187321.3777444163,"t":1707192000}
{"o":1622.7503540001,"h":1626.7293772222,"l":1615.2011955819,"c":1624.6064224582,"v":168777.2991296902,"t":1707195600}
{"o":1624.6064224582,"h":1627.9463653234,"l":1620.3559412808,"c":1625.1710506156,"v":119431.0038833623,"t":1707199200}
{"o":1625.1710506156,"h":1630.9286910689,"l":1620.359124763,"c":1628.7451142391,"v":152573.5204846201,"t":1707202800}
{"o":1628.7451142391,"h":1637.8927003557,"l":1627.486594047,"c":1636.351556093,"v":164702.3770196449,"t":1707206400}
{"o":1636.351556093,"h":1638.6465321218,"l":1629.1267003976,"c":1636.0584086471,"v":135139.3271768625,"t":1707210000}
{"o":1636.0584086471,"h":1636.0584086471,"l":1636.0584086471,"c":1636.0584086471,"v":0.0,"t":1707213600}
{"o":1636.0584086471,"h":1636.0584086471,"l":1636.0584086471,"c":1636.0584086471,"v":0.0,"t":1707217200}
{"o":1636.0584086471,"h":1636.0584086471,"l":1636.0584086471,"c":1636.0584086471,"v":0.0,"t":1707220800}
{"o":1636.0584086471,"h":1636.0584086471,"l":1636.0584086471,"c":1636.0584086471,"v":0.0,"t":1707224400}
{"o":1636.0584086471,"h":1636.0802639423,"l":1602.3251087981,"c":1604.2027124369,"v":109042.1375095206,"t":1707228000}
{"o":1604.2027124369,"h":1630.148960086,"l":1601.6657913822,"c":1628.8375306974,"v":476763.0998275406,"t":1707231600}
{"o":1628.8375306974,"h":1636.4522671706,"l":1620.1824994345,"c":1621.5329392984,"v":364599.5896156921,"t":1707235200}
{"o":1621.5329392984,"h":1631.7195791572,"l":1618.8533463886,"c":1631.3768589916,"v":458454.4849438664,"t":1707238800}
{"o":1631.3768589916,"h":1643.5274395862,"l":1622.5919748386,"c":1640.5124032118,"v":294845.5693096853,"t":1707242400}
{"o":1640.5124032118,"h":1662.5902391162,"l":1635.6002880369,"c":1661.0381634047,"v":311147.1528685571,"t":1707246000}
{"o":1661.0381634047,"h":1666.3616018086,"l":1653.8074556918,"c":1656.4786522131,"v":302862.7754623019,"t":1707249600}
{"o":1656.4786522131,"h":1658.0459816879,"l":1649.0039793587,"c":1651.5344859757,"v":227982.0435059351,"t":1707253200}
{"o":1651.5344859757,"h":1665.6789717432,"l":1645.9654425106,"c":1659.7368972519,"v":253050.824268602,"t":1707256800}
{"o":1659.7368972519,"h":1661.8955194092,"l":1648.4048237932,"c":1649.531840019,"v":227538.7531221563,"t":1707260400}
{"o":1649.531840019,"h":1657.562504818,"l":1647.9959871572,"c":1651.8547504148,"v":219319.6334864251,"t":1707264000}
{"o":1651.8547504148,"h":1658.7588747543,"l":1649.0460048408,"c":1653.0248415322,"v":267501.3907203535,"t":1707267600}
{"o":1653.0248415322,"h":1654.4042185615,"l":1639.6554589185,"c":1640.9684203351,"v":249881.4414159072,"t":1707271200}
{"o":1640.9684203351,"h":1642.6955780992,"l":1625.6754216754,"c":1625.9885428905,"v":234624.2761913532,"t":1707274800}
{"o":1625.9885428905,"h":1630.4520310892,"l":1616.4684355688,"c":1624.9610292052,"v":248051.5441229618,"t":1707278400}
{"o":1624.9610292052,"h":1636.7697413834,"l":1618.6152997685,"c":1632.0183293251,"v":209191.3279920934,"t":1707282000}
{"o":1632.0183293251,"h":1633.1896675142,"l":1627.0244043349,"c":1631.3594383184,"v":146368.3902885253,"t":1707285600}
{"o":1631.3594383184,"h":1633.798398633,"l":1621.9838256623,"c":1626.2836103861,"v":145160.3073670597,"t":1707289200}
{"o":1626.2836103861,"h":1628.6657494253,"l":1620.7718385811,"c":1621.3214066984,"v":147702.2320166551,"t":1707292800}
{"o":1621.3214066984,"h":1633.9233113605,"l":1616.0481953287,"c":1630.1643600303,"v":171907.1747204405,"t":1707296400}
{"o":1630.1643600303,"h":1630.3991948717,"l":1611.3946259673,"c":1616.5725006785,"v":173372.8020391815,"t":1707300000}
{"o":1616.5725006785,"h":1625.7013543621,"l":1615.7381866404,"c":1620.0420493308,"v":202984.4751543077,"t":1707303600}
{"o":1620.0420493308,"h":1630.4139450704,"l":1618.8789494219,"c":1626.5625450188,"v":189889.4843314245,"t":1707307200}
{"o":1626.5625450188,"h":1629.2705567068,"l":1619.6522015526,"c":1622.8063704198,"v":216890.0491138249,"t":1707310800}
{"o":1622.8063704198,"h":1637.4494726477,"l":1621.572704538,"c":1626.4617731614,"v":406917.0548476485,"t":1707314400}
{"o":1626.4617731614,"h":1645.2194012117,"l":1622.6683629207,"c":1637.8271735407,"v":526471.5429105287,"t":1707318000}
{"o":1637.8271735407,"h":1654.599782531,"l":1636.434861565,"c":1654.3259289421,"v":369678.1934148191,"t":1707321600}
{"o":1654.3259289421,"h":1669.0473020941,"l":1651.5723516651,"c":1658.8219709971,"v":390712.2582164942,"t":1707325200}
{"o":1658.8219709971,"h":1661.642758183,"l":1650.6284512783,"c":1659.8720467513,"v":297709.331606147,"t":1707328800}
{"o":1659.8720467513,"h":1665.1389829431,"l":1650.8623161709,"c":1652.9579393046,"v":238390.497563545,"t":1707332400}
{"o":1652.9579393046,"h":1681.0949695558,"l":1652.6267065564,"c":1673.6137517138,"v":437937.03174916,"t":1707336000}
{"o":1673.6137517138,"h":1719.0919149651,"l":1673.3435578899,"c":1713.3253107106,"v":507748.0988930998,"t":1707339600}
{"o":1713.3253107106,"h":1719.8891167616,"l":1709.6356507022,"c":1718.3436903685,"v":311683.0820614193,"t":1707343200}
{"o":1718.3436903685,"h":1728.5598001521,"l":1714.9938126074,"c":1721.2502201105,"v":235823.7002437995,"t":1707346800}
{"o":1721.2502201105,"h":1740.5612858402,"l":1718.7998245686,"c":1735.8580723286,"v":329117.3905419991,"t":1707350400}
{"o":1735.8580723286,"h":1744.606874838,"l":1723.952922017,"c":1740.6893526239,"v":286542.2919226959,"t":1707354000}
{"o":1740.6893526239,"h":1745.4088520991,"l":1732.1541931411,"c":1736.7290702483,"v":199544.8170121526,"t":1707357600}
{"o":1736.7290702483,"h":1743.3774128259,"l":1729.6995441489,"c":1731.7266984409,"v":147052.5725012216,"t":1707361200}
{"o":1731.7266984409,"h":1736.5707797017,"l":1729.4489456404,"c":1732.0228295628,"v":215520.9530708373,"t":1707364800}
{"o":1732.0228295628,"h":1732.690179379,"l":1720.2862400483,"c":1723.5322871035,"v":218158.6880178855,"t":1707368400}
{"o":1723.5322871035,"h":1727.9414081444,"l":1712.9746198984,"c":1714.6839922656,"v":253217.0815479351,"t":1707372000}
{"o":1714.6839922656,"h":1723.3167184259,"l":1711.7914418028,"c":1716.4146036406,"v":178447.3981742209,"t":1707375600}
{"o":1716.4146036406,"h":1736.635555543,"l":1716.0297898467,"c":1736.107113901,"v":160294.2596372234,"t":1707379200}
{"o":1736.107113901,"h":1741.479993566,"l":1725.5388777338,"c":1732.0379523941,"v":211611.0834746985,"t":1707382800}
{"o":1732.0379523941,"h":1738.5173589676,"l":1730.2824740977,"c":1734.5522632232,"v":141397.8049596228,"t":1707386400}
{"o":1734.5522632232,"h":1735.7908304057,"l":1719.0812081117,"c":1723.2114070219,"v":175949.7225259965,"t":1707390000}
{"o":1723.2114070219,"h":1731.447462147,"l":1719.4338237304,"c":1724.1924340231,"v":173861.0433682789,"t":1707393600}
{"o":1724.1924340231,"h":1769.1124443644,"l":1723.1994994299,"c":1762.2427542131,"v":359602.2030356168,"t":1707397200}
{"o":1762.2427542131,"h":1786.9829324782,"l":1759.1578737615,"c":1776.3083277245,"v":491718.4699775809,"t":1707400800}
{"o":1776.3083277245,"h":1786.0012007112,"l":1771.368560154,"c":1784.4966840532,"v":312998.0451139336,"t":1707404400}
{"o":1784.4966840532,"h":1786.6500809373,"l":1739.8183814397,"c":1752.4877452883,"v":316235.793597834,"t":1707408000}
{"o":1752.4877452883,"h":1760.9548310418,"l":1741.2131453578,"c":1743.8791390182,"v":297000.2689609082,"t":1707411600}
{"o":1743.8791390182,"h":1751.8001288876,"l":1735.7785550774,"c":1749.1160552155,"v":234874.1948549506,"t":1707415200}
{"o":1749.1160552155,"h":1753.2471627688,"l":1738.9017685672,"c":1742.621730066,"v":209610.6923561073,"t":1707418800}
{"o":1742.621730066,"h":1756.3844637347,"l":1742.4959342118,"c":1754.2421103272,"v":225047.0281634085,"t":1707422400}
{"o":1754.2421103272,"h":1760.4442457964,"l":1746.0430818939,"c":1748.9152940441,"v":206549.5145422748,"t":1707426000}
{"o":1748.9152940441,"h":1753.503176048,"l":1743.8027014337,"c":1748.1129874494,"v":170760.0849032618,"t":1707429600}
{"o":1748.1129874494,"h":1757.6978993428,"l":1747.6923997321,"c":1750.6414130575,"v":224294.9949902521,"t":1707433200}
{"o":1750.6414130575,"h":1767.0367962499,"l":1750.5091070094,"c":1760.4281028527,"v":262454.6214108368,"t":1707436800}
{"o":1760.4281028527,"h":1771.7352643774,"l":1756.3770628874,"c":1770.9211565039,"v":241115.0575008416,"t":1707440400}
{"o":1770.9211565039,"h":1800.8042376592,"l":1768.3812945907,"c":1799.0373540164,"v":308346.9055192609,"t":1707444000}
{"o":1799.0373540164,"h":1801.8749492087,"l":1775.2569395556,"c":1776.2316487749,"v":236209.5338718754,"t":1707447600}
{"o":1776.2316487749,"h":1785.6960881596,"l":1768.0730028132,"c":1776.956427732,"v":192651.34065306,"t":1707451200}
{"o":1776.956427732,"h":1789.7433143206,"l":1773.453378788,"c":1788.5030832672,"v":163996.8846131678,"t":1707454800}
{"o":1788.5030832672,"h":1789.5129856717,"l":1778.9250362445,"c":1784.5492413706,"v":143428.0681587175,"t":1707458400}
{"o":1784.5492413706,"h":1800.7377045371,"l":1783.5557741346,"c":1793.6629052497,"v":164573.9514342707,"t":1707462000}
{"o":1793.6629052497,"h":1808.9622207628,"l":1790.7856579516,"c":1808.369933471,"v":199507.4525848564,"t":1707465600}
{"o":1808.369933471,"h":1811.6585091259,"l":1788.0637777636,"c":1792.4622554093,"v":310948.5098337573,"t":1707469200}
{"o":1792.4622554093,"h":1799.2641036168,"l":1788.9141843079,"c":1796.8002893501,"v":178949.5783400885,"t":1707472800}
{"o":1796.8002893501,"h":1805.8494002448,"l":1777.9509340453,"c":1803.0321226435,"v":324550.7848657321,"t":1707476400}
{"o":1803.0321226435,"h":1820.5915444634,"l":1795.1462846271,"c":1799.8759316634,"v":454121.0094849848,"t":1707480000}
{"o":1799.8759316634,"h":1804.3861271341,"l":1789.3528838066,"c":1803.6760911837,"v":302285.471085866,"t":1707483600}
{"o":1803.6760911837,"h":1813.8873901799,"l":1780.3112860004,"c":1786.7063879589,"v":450966.8051953999,"t":1707487200}
{"o":1786.7063879589,"h":1801.8765082186,"l":1773.1780370662,"c":1798.7388070305,"v":364176.1702164558,"t":1707490800}
{"o":1798.7388070305,"h":1805.1025755423,"l":1778.1159467961,"c":1788.0972704145,"v":384973.2328024591,"t":1707494400}
{"o":1788.0972704145,"h":1796.1728182541,"l":1783.714088916,"c":1793.6622333724,"v":264289.7405745501,"t":1707498000}
{"o":1793.6622333724,"h":1813.2228993056,"l":1791.0462036061,"c":1800.5039948851,"v":325602.4024593006,"t":1707501600}
{"o":1800.5039948851,"h":1804.0530094395,"l":1787.0897096288,"c":1788.7691442497,"v":279342.6965484209,"t":1707505200}
{"o":1788.7691442497,"h":1800.5551158708,"l":1787.2618947689,"c":1791.5102908134,"v":217217.2618680355,"t":1707508800}
{"o":1791.5102908134,"h":1856.6356185125,"l":1790.2697829671,"c":1855.3802871713,"v":355594.8731952437,"t":1707512400}
{"o":1855.3802871713,"h":1857.8662400774,"l":1829.5901929419,"c":1837.2194336618,"v":342529.2017122663,"t":1707516000}
{"o":1837.2194336618,"h":1844.3370968285,"l":1817.7375720881,"c":1821.9057372532,"v":296849.077113366,"t":1707519600}
{"o":1821.9057372532,"h":1842.1734727217,"l":1820.8974999866,"c":1832.5103385323,"v":240162.290523571,"t":1707523200}
{"o":1832.5103385323,"h":1857.8891420696,"l":1830.1141744799,"c":1854.022939514,"v":233416.0329828667,"t":1707526800}
{"o":1854.022939514,"h":1870.6932662703,"l":1852.4108835725,"c":1861.6170780016,"v":238984.8217937978,"t":1707530400}
{"o":1861.6170780016,"h":1885.4200295489,"l":1861.6170780016,"c":1884.9968,"v":266792.4206260112,"t":1707534000}
{"o":1884.9968,"h":1890.7820996976,"l":1871.1753259934,"c":1877.357299041,"v":230359.1545899513,"t":1707537600}
{"o":1877.357299041,"h":1881.6049398154,"l":1871.3795371311,"c":1876.5926410016,"v":155773.6384023697,"t":1707541200}
{"o":1876.5926410016,"h":1877.4961936569,"l":1853.9976042159,"c":1856.5476720932,"v":177519.8726221079,"t":1707544800}
{"o":1856.5476720932,"h":1861.7347038194,"l":1851.7251379117,"c":1855.1740156619,"v":131013.1001315539,"t":1707548400}
{"o":1855.1740156619,"h":1867.8307331574,"l":1843.3215608185,"c":1843.3658821307,"v":150910.0084626107,"t":1707552000}
{"o":1843.3658821307,"h":1860.0684022229,"l":214.4317929012,"c":216.4610780681,"v":197010.3087458715,"t":1707555600}
{"o":216.4610780681,"h":216.6131241971,"l":213.1020968318,"c":213.2667063109,"v":194929.5710593176,"t":1707559200}
{"o":213.2667063109,"h":215.2695153702,"l":213.0941900339,"c":214.7277333631,"v":167510.7056038912,"t":1707562800}
{"o":214.7277333631,"h":214.8927500412,"l":213.5076874447,"c":214.1528456782,"v":147390.9799312019,"t":1707566400}
{"o":214.1528456782,"h":214.6417884783,"l":212.8853280327,"c":214.58192513,"v":169183.4214987597,"t":1707570000}
{"o":214.58192513,"h":215.8408678198,"l":214.4690617358,"c":214.9850517305,"v":173367.8541124538,"t":1707573600}
{"o":214.9850517305,"h":216.1022742792,"l":214.8721028527,"c":215.5808388288,"v":175884.5127010279,"t":1707577200}
{"o":215.5808388288,"h":215.7891581058,"l":214.4387766361,"c":215.3473999078,"v":195292.6740491174,"t":1707580800}
{"o":215.3473999078,"h":215.8151976607,"l":214.1241287868,"c":214.2619429759,"v":190791.6890635199,"t":1707584400}
{"o":214.2619429759,"h":217.3969246774,"l":214.1632228445,"c":216.9025190199,"v":180238.772969674,"t":1707588000}
{"o":216.9025190199,"h":217.6143303351,"l":216.2799730622,"c":216.8467463221,"v":169361.5053293172,"t":1707591600}
{"o":216.8467463221,"h":219.2116186849,"l":216.1069481949,"c":217.038120365,"v":253622.8248799175,"t":1707595200}
{"o":217.038120365,"h":219.0260276131,"l":216.7211559625,"c":218.1985794417,"v":271808.3320401617,"t":1707598800}
{"o":218.1985794417,"h":218.4495899692,"l":215.8507292783,"c":217.1824102831,"v":209871.9575509311,"t":1707602400}
{"o":217.1824102831,"h":218.0768271387,"l":215.9395907814,"c":216.509031521,"v":167225.0578058804,"t":1707606000}
{"o":216.509031521,"h":217.0482327079,"l":215.3277765544,"c":216.18413918,"v":184348.167816677,"t":1707609600}
{"o":216.18413918,"h":216.3131075165,"l":214.2621902445,"c":214.965989616,"v":197419.6534898124,"t":1707613200}
{"o":214.965989616,"h":215.5970483939,"l":214.0958733847,"c":214.5985860364,"v":152419.1648004731,"t":1707616800}
{"o":214.5985860364,"h":217.8250741383,"l":214.5754027502,"c":217.3153071474,"v":175109.1459853468,"t":1707620400}
{"o":217.3153071474,"h":218.2547014333,"l":216.5204207936,"c":217.0140519109,"v":154688.286399363,"t":1707624000}
{"o":217.0140519109,"h":217.3944398213,"l":216.0818780525,"c":216.5325292934,"v":147827.8447071254,"t":1707627600}
{"o":216.5325292934,"h":217.2840375514,"l":215.8750081532,"c":216.9702337511,"v":121456.4316618918,"t":1707631200}
{"o":216.9702337511,"h":217.9442641293,"l":216.1085786082,"c":216.8492672279,"v":144559.4859264024,"t":1707634800}
{"o":216.8492672279,"h":217.3963797912,"l":216.2492038237,"c":216.542458211,"v":135404.885961745,"t":1707638400}
{"o":216.542458211,"h":218.7137852078,"l":216.5021571239,"c":218.4225212198,"v":150950.7000564967,"t":1707642000}
{"o":218.4225212198,"h":219.0522307462,"l":215.6797003723,"c":217.126882709,"v":205849.9961315126,"t":1707645600}
{"o":217.126882709,"h":218.1326991788,"l":216.7228960377,"c":217.9072075113,"v":134432.2013957885,"t":1707649200}
{"o":217.9072075113,"h":219.7306529892,"l":217.6355342771,"c":217.7496005438,"v":215941.3384278429,"t":1707652800}
{"o":217.7496005438,"h":218.2609152398,"l":216.6891842759,"c":216.839412007,"v":165802.6926806445,"t":1707656400}
{"o":216.839412007,"h":217.6444783366,"l":215.9417215152,"c":217.5150446811,"v":190371.4705375732,"t":1707660000}
{"o":217.5150446811,"h":217.5696366032,"l":215.9462646174,"c":216.122164788,"v":189037.022497128,"t":1707663600}
{"o":216.122164788,"h":216.3629985135,"l":214.6902180152,"c":215.3397264321,"v":230387.6595052144,"t":1707667200}
{"o":215.3397264321,"h":216.6536892493,"l":215.1376229839,"c":216.220652512,"v":238711.083561828,"t":1707670800}
{"o":216.220652512,"h":216.3197121842,"l":214.0987034932,"c":215.2310187606,"v":228139.2190347828,"t":1707674400}
{"o":215.2310187606,"h":215.7444583434,"l":214.6040674515,"c":214.9142336351,"v":192103.700136133,"t":1707678000}
{"o":214.9142336351,"h":216.0592548032,"l":213.0483733799,"c":213.0937583754,"v":269539.9899787031,"t":1707681600}
{"o":213.0937583754,"h":214.1483271576,"l":212.9704270358,"c":213.2482576558,"v":191716.3930846407,"t":1707685200}
{"o":213.2482576558,"h":214.086090952,"l":213.0239344796,"c":213.5179658175,"v":164085.0387442431,"t":1707688800}
{"o":213.5179658175,"h":213.7698290762,"l":212.9109671442,"c":213.3884356964,"v":162925.564792737,"t":1707692400}
{"o":213.3884356964,"h":216.9481185316,"l":213.2236791322,"c":215.7532533269,"v":232570.9745332803,"t":1707696000}
{"o":215.7532533269,"h":215.8770386289,"l":213.7977422533,"c":214.4556392426,"v":194368.2934267515,"t":1707699600}
{"o":214.4556392426,"h":214.8441286943,"l":208.2465388282,"c":210.2814681914,"v":346747.1811663011,"t":1707703200}
{"o":210.2814681914,"h":211.9701866812,"l":209.6251786899,"c":211.0142506043,"v":153454.2060095526,"t":1707706800}
{"o":211.0142506043,"h":211.061005702,"l":209.583912942,"c":209.7254992458,"v":161400.4170621539,"t":1707710400}
{"o":209.7254992458,"h":210.6292210494,"l":209.2424086657,"c":209.5028795218,"v":182813.5660905588,"t":1707714000}
{"o":209.5028795218,"h":210.1797465372,"l":207.8539649354,"c":209.241300414,"v":183195.7661630193,"t":1707717600}
{"o":209.241300414,"h":211.2177362916,"l":209.2408518536,"c":210.3159951584,"v":153289.0372845801,"t":1707721200}
{"o":210.3159951584,"h":211.1201792066,"l":209.4309393658,"c":209.935914921,"v":140393.9936458068,"t":1707724800}
{"o":209.935914921,"h":210.1133159377,"l":207.6676644829,"c":207.9897536313,"v":213237.1917386305,"t":1707728400}
{"o":207.9897536313,"h":208.8929885704,"l":207.0525985165,"c":207.514601529,"v":226327.0001383994,"t":1707732000}
{"o":207.514601529,"h":207.7530555464,"l":205.4844447371,"c":206.8345543166,"v":229052.4213433818,"t":1707735600}
{"o":206.8345543166,"h":207.9511308419,"l":206.030138666,"c":207.4825801069,"v":194608.8863052232,"t":1707739200}
{"o":207.4825801069,"h":207.8610107042,"l":206.7538476019,"c":207.4578767373,"v":156211.0477574106,"t":1707742800}
{"o":207.4578767373,"h":211.9181834624,"l":207.3736100342,"c":211.7464758234,"v":274093.6238714193,"t":1707746400}
{"o":211.7464758234,"h":216.4593271652,"l":210.8202227658,"c":216.2079282035,"v":577730.8518807861,"t":1707750000}
{"o":216.2079282035,"h":216.8324243414,"l":213.7562253739,"c":215.8932359478,"v":451702.0976698094,"t":1707753600}
{"o":215.8932359478,"h":219.9269378913,"l":215.56306363,"c":218.012809856,"v":583647.1987239617,"t":1707757200}
{"o":218.012809856,"h":219.6662084866,"l":217.6483669818,"c":217.7913828049,"v":443988.8995022909,"t":1707760800}
{"o":217.7913828049,"h":220.7615742711,"l":217.2266929198,"c":218.0012827716,"v":430880.1033341449,"t":1707764400}
{"o":218.0012827716,"h":220.2714415854,"l":217.9059334283,"c":220.1933108469,"v":320579.9409668423,"t":1707768000}
{"o":220.1933108469,"h":221.9198762573,"l":218.5904132613,"c":218.9644384055,"v":433740.8294885015,"t":1707771600}
{"o":218.9644384055,"h":221.61212117,"l":218.9101020767,"c":221.5875111724,"v":269200.0455683631,"t":1707775200}
{"o":221.5875111724,"h":222.8439005826,"l":220.4358699254,"c":221.8333367734,"v":224112.9909653728,"t":1707778800}
{"o":221.8333367734,"h":228.2889491079,"l":221.8333367734,"c":226.4361126433,"v":426366.9797403433,"t":1707782400}
{"o":226.4361126433,"h":227.3119264718,"l":225.3743301503,"c":226.9250622759,"v":346048.2954790335,"t":1707786000}
{"o":226.9250622759,"h":227.2543929122,"l":224.6184648247,"c":225.4354155944,"v":237783.2366937407,"t":1707789600}
{"o":225.4354155944,"h":226.3869879629,"l":224.030266777,"c":224.4185206892,"v":201462.3639810075,"t":1707793200}
{"o":224.4185206892,"h":226.8500590852,"l":224.3892646313,"c":226.0903948652,"v":196954.594378439,"t":1707796800}
{"o":226.0903948652,"h":226.6349904301,"l":225.633172441,"c":226.5798615444,"v":159700.4468105576,"t":1707800400}
{"o":226.5798615444,"h":227.5331884245,"l":225.6351537001,"c":225.9264866528,"v":181073.0365009807,"t":1707804000}
{"o":225.9264866528,"h":227.1069706771,"l":225.3556148212,"c":226.3725468191,"v":221819.5496640018,"t":1707807600}
{"o":226.3725468191,"h":228.4461731811,"l":225.9519435563,"c":227.530741455,"v":165169.4323859489,"t":1707811200}
{"o":227.530741455,"h":227.8588558651,"l":226.2915962213,"c":227.7394778748,"v":154951.2207902336,"t":1707814800}
{"o":227.7394778748,"h":227.7412224584,"l":224.9883936812,"c":225.3172689031,"v":110318.1010358989,"t":1707818400}
{"o":225.3172689031,"h":226.578817161,"l":224.0463414385,"c":226.578817161,"v":200302.1674580252,"t":1707822000}
{"o":226.578817161,"h":226.692192819,"l":224.9238493372,"c":225.451546919,"v":202411.2962763457,"t":1707825600}
{"o":225.451546919,"h":226.191477896,"l":220.576612991,"c":222.6282752818,"v":415943.039502273,"t":1707829200}
{"o":222.6282752818,"h":223.5347502815,"l":217.0175380809,"c":218.1504688443,"v":632932.2135064534,"t":1707832800}
{"o":218.1504688443,"h":220.4705892975,"l":216.57949032,"c":219.0501613246,"v":330844.3170662347,"t":1707836400}
{"o":219.0501613246,"h":219.6282851578,"l":215.2888534416,"c":215.4439672794,"v":260327.1640649872,"t":1707840000}
{"o":215.4439672794,"h":219.061286766,"l":215.1285754422,"c":218.8953667065,"v":285765.5923446594,"t":1707843600}
{"o":218.8953667065,"h":222.3897351922,"l":218.6795214491,"c":221.2410660423,"v":265741.0558597274,"t":1707847200}
{"o":221.2410660423,"h":223.0796738068,"l":220.2775134737,"c":221.5252525414,"v":339500.7098697991,"t":1707850800}
{"o":221.5252525414,"h":224.2128234183,"l":221.4574792778,"c":223.5516592849,"v":252742.9698436889,"t":1707854400}
{"o":223.5516592849,"h":226.0219775025,"l":222.9623423451,"c":224.4420288992,"v":279385.1336969837,"t":1707858000}
{"o":224.4420288992,"h":225.2295409687,"l":222.2530531134,"c":222.6271564634,"v":214792.3429491601,"t":1707861600}
{"o":222.6271564634,"h":223.8056249824,"l":221.7146830503,"c":223.4225040633,"v":178029.2831071266,"t":1707865200}
{"o":223.4225040633,"h":223.557080569,"l":219.9065729396,"c":220.90891393,"v":203256.7018128961,"t":1707868800}
{"o":220.90891393,"h":222.1792979429,"l":219.8819575165,"c":220.9501076163,"v":188450.2608782237,"t":1707872400}
{"o":220.9501076163,"h":221.6137108808,"l":220.0185294091,"c":220.9505649083,"v":171650.3104932106,"t":1707876000}
{"o":220.9505649083,"h":222.9171294926,"l":220.7472312729,"c":222.2239908302,"v":159981.2201269259,"t":1707879600}
{"o":222.2239908302,"h":222.7213258642,"l":220.9407676471,"c":221.6481989426,"v":183594.8240048591,"t":1707883200}
{"o":221.6481989426,"h":224.904057793,"l":221.5569603497,"c":224.2811146031,"v":201829.7521078002,"t":1707886800}
{"o":224.2811146031,"h":224.36374941,"l":223.1923006434,"c":223.4891596791,"v":145143.9541383839,"t":1707890400}
{"o":223.4891596791,"h":225.0588550041,"l":223.4385809744,"c":224.5649016742,"v":128808.0972111997,"t":1707894000}
{"o":224.5649016742,"h":227.8775960071,"l":223.78307712,"c":227.8179808157,"v":181692.4431003505,"t":1707897600}
{"o":227.8179808157,"h":231.0435957485,"l":227.3165067759,"c":230.4763678354,"v":407613.3921653259,"t":1707901200}
{"o":230.4763678354,"h":230.7404646594,"l":228.3466952016,"c":229.1547731593,"v":233480.792845447,"t":1707904800}
{"o":229.1547731593,"h":230.2326685445,"l":227.2558282116,"c":229.685492538,"v":212982.4019990373,"t":1707908400}
{"o":229.685492538,"h":230.5785541047,"l":228.5137761838,"c":229.2182607734,"v":231781.2588333989,"t":1707912000}
{"o":229.2182607734,"h":234.4392892117,"l":229.1317853241,"c":234.3067594059,"v":363724.806592491,"t":1707915600}
{"o":234.3067594059,"h":235.550159915,"l":232.9189379489,"c":234.1954372954,"v":369612.3228563353,"t":1707919200}
{"o":234.1954372954,"h":234.45129905,"l":230.3973249599,"c":232.2252857019,"v":371737.0131925981,"t":1707922800}
{"o":232.2252857019,"h":232.4025437336,"l":229.8089745055,"c":230.7862806897,"v":299815.4826851818,"t":1707926400}
{"o":230.7862806897,"h":231.8053653276,"l":229.359734334,"c":230.0846486794,"v":250981.5690665787,"t":1707930000}
{"o":230.0846486794,"h":230.3769496357,"l":228.5194903173,"c":229.6789919735,"v":229017.9865934095,"t":1707933600}
{"o":229.6789919735,"h":231.4544373738,"l":228.9064054829,"c":230.6607982554,"v":252928.5154282481,"t":1707937200}
{"o":230.6607982554,"h":231.941204197,"l":230.3489012876,"c":231.0811765357,"v":234621.0546714463,"t":1707940800}
{"o":231.0811765357,"h":232.6238483914,"l":229.4438471148,"c":232.3326797404,"v":255569.9189577014,"t":1707944400}
{"o":232.3326797404,"h":232.9704913248,"l":231.438070202,"c":232.7833928563,"v":234385.9242137929,"t":1707948000}
{"o":232.7833928563,"h":233.1326587615,"l":231.8888159906,"c":232.3469775103,"v":229885.9067393694,"t":1707951600}
{"o":232.3469775103,"h":235.1143553521,"l":229.939358122,"c":234.3606251025,"v":355043.8621262769,"t":1707955200}
{"o":234.3606251025,"h":234.491549487,"l":230.3784594743,"c":231.515694994,"v":308950.2142937471,"t":1707958800}
{"o":231.515694994,"h":232.9844728855,"l":231.1896950816,"c":231.8328034753,"v":222814.6198888593,"t":1707962400}
{"o":231.8328034753,"h":233.729217257,"l":231.7725800113,"c":233.0053732885,"v":215073.9458574557,"t":1707966000}
{"o":233.0053732885,"h":233.0053732885,"l":230.6365095172,"c":231.0700552572,"v":198384.2645697694,"t":1707969600}
{"o":231.0700552572,"h":231.4633010617,"l":228.6550287052,"c":229.2928755122,"v":211692.8141712567,"t":1707973200}
{"o":229.2928755122,"h":229.8903550238,"l":228.0089239928,"c":228.587491077,"v":185926.7187121476,"t":1707976800}
{"o":228.587491077,"h":230.0534008774,"l":228.1991505055,"c":228.5614128242,"v":184976.4286657579,"t":1707980400}
{"o":228.5614128242,"h":229.7654050877,"l":227.9731412983,"c":229.5981031018,"v":201741.1733336744,"t":1707984000}
{"o":229.5981031018,"h":231.2092436271,"l":229.2287999838,"c":231.1146430058,"v":182272.754081583,"t":1707987600}
{"o":231.1146430058,"h":232.6657317577,"l":230.8699556321,"c":231.8589926875,"v":196855.1195256496,"t":1707991200}
{"o":231.8589926875,"h":232.192712938,"l":229.787166402,"c":230.5629285628,"v":209392.4151518751,"t":1707994800}
{"o":230.5629285628,"h":231.7908195359,"l":228.7865465449,"c":230.4464898783,"v":255186.9974055581,"t":1707998400}
{"o":230.4464898783,"h":231.1094293935,"l":229.0102023845,"c":230.5327175196,"v":227396.1955698806,"t":1708002000}
{"o":230.5327175196,"h":232.8753116589,"l":229.5469332012,"c":232.0849641455,"v":302676.2532441386,"t":1708005600}
{"o":232.0849641455,"h":232.6121730397,"l":224.6896180759,"c":226.4637528376,"v":598986.4644903581,"t":1708009200}
{"o":226.4637528376,"h":228.4628823598,"l":224.2699641239,"c":226.7555399297,"v":447127.5751151008,"t":1708012800}
{"o":226.7555399297,"h":227.2917912292,"l":224.9716764515,"c":225.1071774995,"v":862811.2966784284,"t":1708016400}
{"o":225.1071774995,"h":226.5350879209,"l":224.6760842407,"c":225.6342534206,"v":285601.2578031134,"t":1708020000}
{"o":225.6342534206,"h":227.2405194048,"l":224.8252905137,"c":226.5881363608,"v":294026.2312234592,"t":1708023600}
{"o":226.5881363608,"h":227.2660998411,"l":224.6006723995,"c":224.7683344697,"v":265726.2965383358,"t":1708027200}
{"o":224.7683344697,"h":225.9856484879,"l":222.1753494524,"c":222.55708619,"v":332701.5345909963,"t":1708030800}
{"o":222.55708619,"h":224.6166980312,"l":221.6315948348,"c":222.5612983783,"v":340085.3072014087,"t":1708034400}
{"o":222.5612983783,"h":225.919921211,"l":222.2206480996,"c":225.5781365512,"v":216951.4305484102,"t":1708038000}
{"o":225.5781365512,"h":225.9417704172,"l":223.0557776856,"c":225.1114547376,"v":251066.1509493861,"t":1708041600}
{"o":225.1114547376,"h":225.6140589727,"l":223.5246858242,"c":225.4122575099,"v":226426.5366587288,"t":1708045200}
{"o":225.4122575099,"h":226.7627734536,"l":224.5243054769,"c":226.5708176034,"v":196570.3252256716,"t":1708048800}
{"o":226.5708176034,"h":227.0150082014,"l":225.4119604069,"c":226.2407253735,"v":167565.753201657,"t":1708052400}
{"o":226.2407253735,"h":226.4591200501,"l":224.7649678264,"c":225.0588593497,"v":160103.8068747465,"t":1708056000}
{"o":225.0588593497,"h":225.2088312171,"l":224.2601246308,"c":224.6466828618,"v":150720.5099680359,"t":1708059600}
{"o":224.6466828618,"h":225.1846880166,"l":223.2627561956,"c":223.561041986,"v":169580.7762955524,"t":1708063200}
{"o":223.561041986,"h":223.947998213,"l":221.2640898477,"c":221.3974693248,"v":381416.082544613,"t":1708066800}
{"o":221.3974693248,"h":222.6762777637,"l":220.24337034,"c":220.6983259313,"v":276403.74411436,"t":1708070400}
{"o":220.6983259313,"h":221.4564675884,"l":218.6978240425,"c":220.9359432413,"v":254131.3224905118,"t":1708074000}
{"o":220.9359432413,"h":223.3445898243,"l":220.1470815677,"c":223.1767337321,"v":191763.8762497411,"t":1708077600}
{"o":223.1767337321,"h":223.7269712428,"l":222.2003130718,"c":222.6631975073,"v":143955.1326448648,"t":1708081200}
{"o":222.6631975073,"h":224.7619418166,"l":221.8646927617,"c":224.5007623382,"v":170830.9101970075,"t":1708084800}
{"o":224.5007623382,"h":224.6379916338,"l":221.9084225968,"c":223.0363547545,"v":258668.7498670271,"t":1708088400}
{"o":223.0363547545,"h":223.4282157614,"l":216.8333153101,"c":217.9699063831,"v":446511.4900138643,"t":1708092000}
{"o":217.9699063831,"h":217.9885023412,"l":214.5327376248,"c":217.7975807091,"v":461656.2953059889,"t":1708095600}
{"o":217.7975807091,"h":219.235563179,"l":216.2154704382,"c":217.0661440841,"v":308427.527545493,"t":1708099200}
{"o":217.0661440841,"h":217.3530020519,"l":215.9262421699,"c":216.3195813998,"v":284730.7190338145,"t":1708102800}
{"o":216.3195813998,"h":217.2625763172,"l":214.7583184419,"c":216.9299452281,"v":320780.9864307086,"t":1708106400}
{"o":216.9299452281,"h":217.8701936809,"l":215.2180373258,"c":215.8549585049,"v":228970.777492157,"t":1708110000}
{"o":215.8549585049,"h":217.4367088432,"l":215.2877426547,"c":217.435845336,"v":223001.1841443331,"t":1708113600}
{"o":217.435845336,"h":218.1009514909,"l":216.2910860129,"c":217.5656237242,"v":210471.7642959941,"t":1708117200}
{"o":217.5656237242,"h":218.0938308631,"l":216.7220894062,"c":217.9493740154,"v":164986.6715009354,"t":1708120800}
{"o":217.9493740154,"h":219.9167393991,"l":217.725542725,"c":219.2093077293,"v":250163.7250313257,"t":1708124400}
{"o":219.2093077293,"h":220.6273049862,"l":218.7428106673,"c":219.6041722665,"v":170000.732381908,"t":1708128000}
{"o":219.6041722665,"h":220.105523374,"l":217.0072347653,"c":218.0195813938,"v":171597.5676386596,"t":1708131600}
{"o":218.0195813938,"h":218.4203192319,"l":216.9971340918,"c":217.9399427665,"v":196144.0561264298,"t":1708135200}
{"o":217.9399427665,"h":218.7055206488,"l":216.7719930687,"c":218.2119255185,"v":135244.3242356524,"t":1708138800}
{"o":218.2119255185,"h":218.3791647186,"l":217.0540141364,"c":217.1799487336,"v":136440.8429022341,"t":1708142400}
{"o":217.1799487336,"h":217.4167435723,"l":215.7848735631,"c":217.3920520388,"v":175147.8617186646,"t":1708146000}
{"o":217.3920520388,"h":218.0760730763,"l":217.126165945,"c":217.6429872064,"v":137164.7475535009,"t":1708149600}
{"o":217.6429872064,"h":219.2542938462,"l":217.483992459,"c":219.0518977372,"v":126329.5395213119,"t":1708153200}
{"o":219.0518977372,"h":220.0156262504,"l":216.7035451297,"c":217.1406839529,"v":185190.6032069376,"t":1708156800}
{"o":217.1406839529,"h":217.5127600379,"l":215.5631257555,"c":215.9105321576,"v":157115.6090817016,"t":1708160400}
{"o":215.9105321576,"h":217.0062302642,"l":215.26670453,"c":216.945400745,"v":171240.5319594568,"t":1708164000}
{"o":216.945400745,"h":217.9021059945,"l":216.7413728592,"c":217.2393395529,"v":133149.5327928575,"t":1708167600}
{"o":217.2393395529,"h":217.5258533497,"l":216.4193154643,"c":216.4738448379,"v":133927.0736131129,"t":1708171200}
{"o":216.4738448379,"h":216.4751669516,"l":212.0065007684,"c":212.3468952503,"v":367035.608479324,"t":1708174800}
{"o":212.3468952503,"h":212.9815079695,"l":209.9002811766,"c":212.4170675615,"v":415677.4881087266,"t":1708178400}
{"o":212.4170675615,"h":213.6477912131,"l":211.2433125957,"c":212.94564309,"v":240417.6995176751,"t":1708182000}
{"o":212.94564309,"h":213.2132433698,"l":211.4662916296,"c":212.4697050784,"v":176627.2656305812,"t":1708185600}
{"o":212.4697050784,"h":214.1430489076,"l":212.3820760936,"c":213.850136469,"v":243692.6552297321,"t":1708189200}
{"o":213.850136469,"h":213.9296455979,"l":213.0125706373,"c":213.448135237,"v":151537.4403072387,"t":1708192800}
{"o":213.448135237,"h":214.5627758363,"l":213.0725840048,"c":214.4645169673,"v":158696.6896180239,"t":1708196400}
{"o":214.4645169673,"h":215.440302184,"l":214.0068667962,"c":215.227794297,"v":161629.6163824727,"t":1708200000}
{"o":215.227794297,"h":217.7152259337,"l":214.5139127957,"c":216.9958085226,"v":201429.9604937776,"t":1708203600}
{"o":216.9958085226,"h":217.6750411864,"l":216.5987630405,"c":216.9408819506,"v":164081.6797637751,"t":1708207200}
{"o":216.9408819506,"h":217.0382044451,"l":216.0973445523,"c":216.2728506849,"v":123503.2750198547,"t":1708210800}
{"o":216.2728506849,"h":217.8755520339,"l":215.8087238021,"c":216.7778237169,"v":293320.0886355736,"t":1708214400}
{"o":216.7778237169,"h":217.7022774848,"l":214.615351888,"c":215.0511612463,"v":161382.287654429,"t":1708218000}
{"o":215.0511612463,"h":215.5762868269,"l":213.5126663714,"c":213.8973977104,"v":194477.3044700121,"t":1708221600}
{"o":213.8973977104,"h":215.3906314413,"l":213.7219501662,"c":215.2445628911,"v":151267.5434976493,"t":1708225200}
{"o":215.2445628911,"h":216.7560423963,"l":215.1946189437,"c":216.4172262931,"v":165183.7765407788,"t":1708228800}
{"o":216.4172262931,"h":217.7542591761,"l":216.2922731011,"c":217.4256356276,"v":147827.3825671864,"t":1708232400}
{"o":217.4256356276,"h":217.6008769749,"l":214.6878305469,"c":215.6002154351,"v":150543.5227081439,"t":1708236000}
{"o":215.6002154351,"h":217.6494260824,"l":215.1072526395,"c":216.8879210798,"v":153689.8421622009,"t":1708239600}
{"o":216.8879210798,"h":217.2587312326,"l":216.1479529605,"c":217.0655035133,"v":117049.0765955838,"t":1708243200}
{"o":217.0655035133,"h":220.2977981091,"l":217.0005031802,"c":220.1646602676,"v":194197.6329224814,"t":1708246800}
{"o":220.1646602676,"h":224.5342416873,"l":220.0782480436,"c":221.314890767,"v":331539.6513790801,"t":1708250400}
{"o":221.314890767,"h":222.7623680324,"l":220.5453621256,"c":222.0253075106,"v":147969.2385363639,"t":1708254000}
{"o":222.0253075106,"h":222.5592880936,"l":219.8013918427,"c":220.0254489995,"v":168307.6986711358,"t":1708257600}
{"o":220.0254489995,"h":221.2046343467,"l":219.9737543883,"c":220.8638302527,"v":168380.3621890369,"t":1708261200}
{"o":220.8638302527,"h":223.3278747185,"l":220.8600191342,"c":222.6335920043,"v":210257.9258673961,"t":1708264800}
{"o":222.6335920043,"h":223.1751368031,"l":222.0028105218,"c":223.0073390287,"v":216325.0010709511,"t":1708268400}
{"o":223.0073390287,"h":224.7390225856,"l":221.8192011207,"c":223.6760096535,"v":288967.9157858267,"t":1708272000}
{"o":223.6760096535,"h":226.5019651051,"l":223.6449997769,"c":224.9300764721,"v":320187.9865119433,"t":1708275600}
{"o":224.9300764721,"h":225.5956702154,"l":223.6748686285,"c":225.2949836765,"v":213393.3383472781,"t":1708279200}
{"o":225.2949836765,"h":225.5458989872,"l":223.4206206148,"c":223.9062591333,"v":209193.8394885375,"t":1708282800}
{"o":223.9062591333,"h":224.7342653072,"l":222.1930905036,"c":223.2688756829,"v":205060.9574170759,"t":1708286400}
{"o":223.2688756829,"h":225.1458373577,"l":223.2164234523,"c":224.4095368573,"v":186563.8035661403,"t":1708290000}
{"o":224.4095368573,"h":225.5749753228,"l":223.0785687492,"c":223.9449442032,"v":248196.2607729377,"t":1708293600}
{"o":223.9449442032,"h":224.7051720281,"l":222.4106339972,"c":222.8616355305,"v":201931.7198449668,"t":1708297200}
{"o":222.8616355305,"h":224.1363153054,"l":222.4777000933,"c":223.0723918222,"v":223960.7980698711,"t":1708300800}
{"o":223.0723918222,"h":223.1164876994,"l":221.794750269,"c":222.7988129332,"v":242280.7002390974,"t":1708304400}
{"o":222.7988129332,"h":223.2291714258,"l":221.5047060854,"c":222.5506806761,"v":215877.5034252408,"t":1708308000}
{"o":222.5506806761,"h":222.7851900433,"l":220.8444801721,"c":221.7306043849,"v":194978.1766094565,"t":1708311600}
{"o":221.7306043849,"h":222.7956788728,"l":221.1473510137,"c":222.3199812732,"v":178190.2472534077,"t":1708315200}
{"o":222.3199812732,"h":222.4025341759,"l":220.719821166,"c":221.9688617927,"v":176258.0898237225,"t":1708318800}
{"o":221.9688617927,"h":224.4391491526,"l":221.8414977339,"c":223.237131772,"v":249521.2755886441,"t":1708322400}
{"o":223.237131772,"h":225.5967249842,"l":222.8404608799,"c":224.8674779845,"v":170674.8955464405,"t":1708326000}
{"o":224.8674779845,"h":225.0696515265,"l":221.606667266,"c":221.7971068515,"v":220655.1736421426,"t":1708329600}
{"o":221.7971068515,"h":223.2961057253,"l":221.7752963191,"c":222.0746216885,"v":165954.6499409663,"t":1708333200}
{"o":222.0746216885,"h":222.7818720483,"l":220.203524158,"c":222.2537221533,"v":204789.0967743145,"t":1708336800}
{"o":222.2537221533,"h":224.2240461687,"l":222.1231723774,"c":223.77215689,"v":164244.5316866687,"t":1708340400}
{"o":223.77215689,"h":223.891442993,"l":222.145196954,"c":222.1781726029,"v":181564.5542062366,"t":1708344000}
{"o":222.1781726029,"h":227.7431213126,"l":221.898898585,"c":224.3650460602,"v":458373.2464516456,"t":1708347600}
{"o":224.3650460602,"h":224.9890586083,"l":222.8638028934,"c":224.7420664412,"v":291691.3765924367,"t":1708351200}
{"o":224.7420664412,"h":228.0716893684,"l":224.5020675001,"c":225.7317151706,"v":346897.9011129418,"t":1708354800}
{"o":225.7317151706,"h":226.6208892646,"l":223.0902924436,"c":223.6727278655,"v":293314.9629987158,"t":1708358400}
{"o":223.6727278655,"h":225.6102633986,"l":223.0752936398,"c":223.3671968063,"v":287529.2026484085,"t":1708362000}
{"o":223.3671968063,"h":223.8433820399,"l":222.1313341281,"c":222.3178953448,"v":193671.3938799533,"t":1708365600}
{"o":222.3178953448,"h":222.9183773838,"l":221.3681427154,"c":222.25414315,"v":170331.8872321271,"t":1708369200}
{"o":222.25414315,"h":223.2782674418,"l":221.5440039176,"c":222.5633551364,"v":181240.7760976932,"t":1708372800}
{"o":222.5633551364,"h":224.0801073553,"l":222.3966313366,"c":223.9131289483,"v":177674.4748602793,"t":1708376400}
{"o":223.9131289483,"h":224.4041394279,"l":222.1389545512,"c":222.5503802624,"v":210624.304938192,"t":1708380000}
{"o":222.5503802624,"h":222.944344179,"l":220.6249500849,"c":221.4704258557,"v":167795.877742441,"t":1708383600}
{"o":221.4704258557,"h":222.6145601765,"l":219.7290857222,"c":219.8514998648,"v":250920.6020717403,"t":1708387200}
{"o":219.8514998648,"h":220.5391124631,"l":216.7420693104,"c":217.9080871118,"v":319804.69927128,"t":1708390800}
{"o":217.9080871118,"h":219.1326459351,"l":217.613770252,"c":218.8422688226,"v":179820.5531462808,"t":1708394400}
{"o":218.8422688226,"h":219.154739083,"l":217.2969493495,"c":217.4037055694,"v":254611.5079290002,"t":1708398000}
{"o":217.4037055694,"h":219.1843604352,"l":216.5223920608,"c":219.1442315382,"v":170821.7942681311,"t":1708401600}
{"o":219.1442315382,"h":220.0452618632,"l":218.9289928314,"c":219.896982642,"v":146538.9874992307,"t":1708405200}
{"o":219.896982642,"h":220.4320079299,"l":219.3453114012,"c":219.9351413153,"v":159428.7856782772,"t":1708408800}
{"o":219.9351413153,"h":220.0289586115,"l":216.8204404294,"c":217.2037233798,"v":192451.0543695457,"t":1708412400}
{"o":217.2037233798,"h":217.4963291594,"l":213.3074531608,"c":216.9405529403,"v":192131.6705741267,"t":1708416000}
{"o":216.9405529403,"h":217.3140767118,"l":214.3646408257,"c":216.4105793641,"v":216401.9566658125,"t":1708419600}
{"o":216.4105793641,"h":218.4834325572,"l":216.1706771945,"c":218.379540843,"v":159664.0744007459,"t":1708423200}
{"o":218.379540843,"h":219.9043830637,"l":217.7266111077,"c":219.156332523,"v":175634.7989293399,"t":1708426800}
{"o":219.156332523,"h":219.7870748804,"l":216.600079831,"c":216.6506140019,"v":193650.1977959603,"t":1708430400}
{"o":216.6506140019,"h":219.8065335321,"l":216.1344671641,"c":219.5796666316,"v":302425.7868095743,"t":1708434000}
{"o":219.5796666316,"h":219.732769464,"l":211.226232968,"c":213.9173051633,"v":642691.935273968,"t":1708437600}
{"o":213.9173051633,"h":214.1167783517,"l":207.7225860815,"c":211.5664662354,"v":668910.1595912236,"t":1708441200}
{"o":211.5664662354,"h":213.6150222975,"l":209.8862262184,"c":210.4031258467,"v":375363.2193373805,"t":1708444800}
{"o":210.4031258467,"h":210.9388594857,"l":208.1528182121,"c":209.3978964137,"v":379440.4581225974,"t":1708448400}
{"o":209.3978964137,"h":211.749897693,"l":208.7950327949,"c":210.9189468557,"v":237991.5655697228,"t":1708452000}
{"o":210.9189468557,"h":213.1457704078,"l":210.2208479764,"c":213.0728985109,"v":256192.8427332013,"t":1708455600}
{"o":213.0728985109,"h":213.5953033387,"l":211.8822458859,"c":213.5450574473,"v":230701.4642415063,"t":1708459200}
{"o":213.5450574473,"h":214.1299501005,"l":212.8023949401,"c":213.3597013993,"v":180138.4187370546,"t":1708462800}
{"o":213.3597013993,"h":216.5219054331,"l":213.3165617097,"c":216.1498826016,"v":228197.2395782611,"t":1708466400}
{"o":216.1498826016,"h":217.7927078237,"l":215.0115185226,"c":215.0762039329,"v":195930.2986183431,"t":1708470000}
{"o":215.0762039329,"h":215.2360670389,"l":212.8871127065,"c":213.3155396397,"v":168491.0704675903,"t":1708473600}
{"o":213.3155396397,"h":214.9256649366,"l":212.4241354197,"c":212.6788104514,"v":235324.4672670471,"t":1708477200}
{"o":212.6788104514,"h":213.0825297117,"l":211.3039271716,"c":211.9452622286,"v":217554.309591673,"t":1708480800}
{"o":211.9452622286,"h":212.8337171805,"l":211.442609474,"c":211.6740328,"v":171445.9760253383,"t":1708484400}
{"o":211.6740328,"h":212.4807698185,"l":210.6765078806,"c":211.1979450153,"v":145118.9399135033,"t":1708488000}
{"o":211.1979450153,"h":212.330620866,"l":210.7047206274,"c":211.2314579431,"v":131375.5215944763,"t":1708491600}
{"o":211.2314579431,"h":212.1752921576,"l":209.0990305765,"c":209.9302740341,"v":203750.5748010629,"t":1708495200}
{"o":209.9302740341,"h":209.9560834325,"l":207.412042559,"c":208.1632526897,"v":227287.8638199923,"t":1708498800}
{"o":208.1632526897,"h":209.6291515166,"l":207.8379103142,"c":208.735921186,"v":212539.7538874119,"t":1708502400}
{"o":208.735921186,"h":208.9393377791,"l":204.1371846351,"c":204.6853004483,"v":317657.1353462069,"t":1708506000}
{"o":204.6853004483,"h":206.1371807801,"l":203.2200117133,"c":205.4849828375,"v":292266.4298395853,"t":1708509600}
{"o":205.4849828375,"h":206.2433186332,"l":203.1400200658,"c":203.972550184,"v":199855.6467068885,"t":1708513200}
{"o":203.972550184,"h":206.4140027962,"l":202.197748024,"c":205.8994566893,"v":340504.7660286364,"t":1708516800}
{"o":205.8994566893,"h":207.1470045885,"l":203.8356802507,"c":204.8447750712,"v":249735.2208644535,"t":1708520400}
{"o":204.8447750712,"h":204.9537576483,"l":200.6043040697,"c":202.1433528514,"v":397675.7447628126,"t":1708524000}
{"o":202.1433528514,"h":206.4511702467,"l":201.429053754,"c":206.1440278646,"v":325673.0159343675,"t":1708527600}
{"o":206.1440278646,"h":207.4641392176,"l":204.395141948,"c":206.4224489208,"v":292988.4867585582,"t":1708531200}
{"o":206.4224489208,"h":206.899041624,"l":202.4846544131,"c":202.6365536882,"v":302394.6521143846,"t":1708534800}
{"o":202.6365536882,"h":202.7750610432,"l":198.4468172266,"c":200.7745630999,"v":394202.6055655577,"t":1708538400}
{"o":200.7745630999,"h":202.7175740785,"l":199.9737362663,"c":202.5451183035,"v":237264.3700265645,"t":1708542000}
{"o":202.5451183035,"h":202.8631438304,"l":201.3253459121,"c":201.7390680051,"v":183676.1981451185,"t":1708545600}
{"o":201.7390680051,"h":207.790052944,"l":201.4183414097,"c":207.7212913668,"v":390502.4118727301,"t":1708549200}
{"o":207.7212913668,"h":208.9762342326,"l":206.6508081145,"c":207.6526640943,"v":314710.2873918093,"t":1708552800}
{"o":207.6526640943,"h":209.8676324815,"l":207.0106955904,"c":208.6232341581,"v":268641.612739049,"t":1708556400}
{"o":208.6232341581,"h":208.6385428917,"l":205.9313750396,"c":206.0782350659,"v":232562.0438786077,"t":1708560000}
{"o":206.0782350659,"h":206.71569993,"l":202.6437205674,"c":202.9585968633,"v":220995.9621307349,"t":1708563600}
{"o":202.9585968633,"h":205.0094989066,"l":202.6636660256,"c":204.0798556925,"v":226800.9357276424,"t":1708567200}
{"o":204.0798556925,"h":206.1983079777,"l":203.5579003663,"c":205.5893346512,"v":199393.8087479315,"t":1708570800}
{"o":205.5893346512,"h":206.4708750059,"l":204.9203803981,"c":205.178157126,"v":174316.3170985498,"t":1708574400}
{"o":205.178157126,"h":206.7535205688,"l":204.948295814,"c":206.0095728014,"v":169433.0716046982,"t":1708578000}
{"o":206.0095728014,"h":209.2119472915,"l":205.8524635198,"c":208.076240585,"v":188381.9879959364,"t":1708581600}
{"o":208.076240585,"h":208.7169768699,"l":206.1238575187,"c":208.5379852853,"v":252635.2824481511,"t":1708585200}
{"o":208.5379852853,"h":210.5104418977,"l":208.0885307538,"c":209.8588625287,"v":227881.6985656189,"t":1708588800}
{"o":209.8588625287,"h":212.2989378002,"l":209.3933560833,"c":211.7815097251,"v":229423.790412674,"t":1708592400}
{"o":211.7815097251,"h":212.5398746067,"l":209.606095344,"c":210.922760716,"v":217345.2919398454,"t":1708596000}
{"o":210.922760716,"h":211.0997902077,"l":209.1285322125,"c":210.0650760417,"v":189025.5237680524,"t":1708599600}
{"o":210.0650760417,"h":210.6972628431,"l":207.9023187706,"c":208.6084094346,"v":186344.6397995031,"t":1708603200}
{"o":208.6084094346,"h":208.7907368789,"l":204.7377368075,"c":206.1529475076,"v":272976.6689789442,"t":1708606800}
{"o":206.1529475076,"h":207.9259362828,"l":205.6810039688,"c":207.6852723703,"v":241251.2576404808,"t":1708610400}
{"o":207.6852723703,"h":210.1679696632,"l":207.1194631621,"c":209.1501272074,"v":256656.6997916426,"t":1708614000}
{"o":209.1501272074,"h":209.2710594632,"l":205.761322455,"c":206.4580429641,"v":243815.6967719893,"t":1708617600}
{"o":206.4580429641,"h":207.6271187335,"l":206.3195949476,"c":206.8078627185,"v":217330.779742241,"t":1708621200}
{"o":206.8078627185,"h":208.2890732601,"l":205.6906750308,"c":207.8126439355,"v":204179.0067484131,"t":1708624800}
{"o":207.8126439355,"h":207.8557794359,"l":205.0817892631,"c":205.5127853118,"v":203644.7887044636,"t":1708628400}
{"o":205.5127853118,"h":208.9296158525,"l":205.2562258413,"c":208.7807581584,"v":331687.940925605,"t":1708632000}
{"o":208.7807581584,"h":208.8249449286,"l":204.93430693,"c":205.618703182,"v":219765.0169952878,"t":1708635600}
{"o":205.618703182,"h":206.4755185343,"l":203.1046558438,"c":204.3926143383,"v":224027.2422018646,"t":1708639200}
{"o":204.3926143383,"h":204.6573551514,"l":201.4829194277,"c":201.8403095748,"v":203855.9287801867,"t":1708642800}
{"o":201.8403095748,"h":203.5311784971,"l":201.6660890904,"c":203.4851288174,"v":202825.2877872706,"t":1708646400}
{"o":203.4851288174,"h":204.0457896652,"l":202.3657166431,"c":202.4751356093,"v":198759.6832459314,"t":1708650000}
{"o":202.4751356093,"h":203.8399156523,"l":200.8244825653,"c":201.3089608003,"v":238846.5454968448,"t":1708653600}
{"o":201.3089608003,"h":202.07158203,"l":200.4283532962,"c":202.0335816721,"v":250088.9486259188,"t":1708657200}
{"o":202.0335816721,"h":203.2646377902,"l":201.2045915566,"c":203.1640073796,"v":191268.6790447475,"t":1708660800}
{"o":203.1640073796,"h":203.7483216256,"l":202.4947781373,"c":203.4672223895,"v":144951.2095638016,"t":1708664400}
{"o":203.4672223895,"h":204.6726548021,"l":203.3176417665,"c":204.272887738,"v":139968.377676365,"t":1708668000}
{"o":204.272887738,"h":204.5201193205,"l":201.7001268135,"c":202.3828360618,"v":161024.3879580312,"t":1708671600}
{"o":202.3828360618,"h":203.9835630124,"l":200.9653164657,"c":201.9621575336,"v":218190.6648335176,"t":1708675200}
{"o":201.9621575336,"h":203.2232399548,"l":201.2872637427,"c":203.1596516975,"v":210730.5932349964,"t":1708678800}
{"o":203.1596516975,"h":203.7874003466,"l":202.4049202555,"c":203.6497731908,"v":153871.9923522074,"t":1708682400}
{"o":203.6497731908,"h":204.479967095,"l":203.2486623499,"c":203.779215445,"v":142783.243704633,"t":1708686000}
{"o":203.779215445,"h":203.8740547956,"l":200.7364777358,"c":200.8931436649,"v":199449.3386663441,"t":1708689600}
{"o":200.8931436649,"h":202.9226389114,"l":200.5668732309,"c":202.7754426076,"v":256748.1957107527,"t":1708693200}
{"o":202.7754426076,"h":204.2262096601,"l":200.9396385786,"c":203.0242336183,"v":407192.834728901,"t":1708696800}
{"o":203.0242336183,"h":203.0327711822,"l":198.7968508752,"c":199.1968909435,"v":528281.3461818647,"t":1708700400}
{"o":199.1968909435,"h":199.9197144339,"l":196.0254562781,"c":199.3488141865,"v":539884.4124676911,"t":1708704000}
{"o":199.3488141865,"h":201.6559415326,"l":199.1128284564,"c":201.6122697956,"v":230006.6536637312,"t":1708707600}
{"o":201.6122697956,"h":201.6458559636,"l":200.0693094683,"c":201.2805334778,"v":189983.4451809138,"t":1708711200}
{"o":201.2805334778,"h":201.8348020598,"l":200.4464851516,"c":201.255009045,"v":190218.9414520643,"t":1708714800}
{"o":201.255009045,"h":201.9369616975,"l":200.3675356121,"c":201.52054928,"v":182175.0682738464,"t":1708718400}
{"o":201.52054928,"h":201.8679800587,"l":200.3119254865,"c":200.633564908,"v":196088.0403262976,"t":1708722000}
{"o":200.633564908,"h":201.143148839,"l":198.0085105197,"c":198.1793668394,"v":301423.7754402267,"t":1708725600}
{"o":198.1793668394,"h":199.0129805282,"l":196.2294607514,"c":198.2304643413,"v":293431.9252752727,"t":1708729200}
{"o":198.2304643413,"h":200.0760779417,"l":197.3331050307,"c":199.6246136734,"v":272089.9036488202,"t":1708732800}
{"o":199.6246136734,"h":199.6638081084,"l":195.5137454207,"c":195.9877900393,"v":351472.5390198523,"t":1708736400}
{"o":195.9877900393,"h":198.2422427846,"l":195.5655696386,"c":197.8658919445,"v":215272.8151774952,"t":1708740000}
{"o":197.8658919445,"h":199.3669924297,"l":197.3524468189,"c":198.9384543963,"v":140750.842913151,"t":1708743600}
{"o":198.9384543963,"h":201.0416682123,"l":198.8303403365,"c":200.6810008136,"v":149250.1265489711,"t":1708747200}
{"o":200.6810008136,"h":201.2778753426,"l":199.7623786115,"c":201.0636771798,"v":142690.1458984731,"t":1708750800}
{"o":201.0636771798,"h":201.5897898643,"l":200.4769398872,"c":201.2120826611,"v":182266.7347136299,"t":1708754400}
{"o":201.2120826611,"h":203.0053796102,"l":200.7727131612,"c":202.8975702784,"v":172573.6166081406,"t":1708758000}
{"o":202.8975702784,"h":203.3259266518,"l":201.5874376926,"c":201.8274025161,"v":157882.0109942938,"t":1708761600}
{"o":201.8274025161,"h":203.939027558,"l":201.5680335504,"c":203.4352126764,"v":175281.0333490815,"t":1708765200}
{"o":203.4352126764,"h":204.0552697929,"l":202.6697489751,"c":203.0129058153,"v":130260.6377824274,"t":1708768800}
{"o":203.0129058153,"h":203.3478013973,"l":202.2159496016,"c":202.7562831475,"v":126408.8891989685,"t":1708772400}
{"o":202.7562831475,"h":203.5872040956,"l":201.9300980651,"c":203.0212188532,"v":150064.9808681838,"t":1708776000}
{"o":203.0212188532,"h":203.6401781173,"l":202.5566313533,"c":203.0715438358,"v":166932.7653812084,"t":1708779600}
{"o":203.0715438358,"h":203.3149952731,"l":202.0747000913,"c":202.8117066947,"v":155607.0024364399,"t":1708783200}
{"o":202.8117066947,"h":203.4115409122,"l":202.3622864367,"c":202.4166256079,"v":187531.4657228388,"t":1708786800}
{"o":202.4166256079,"h":203.8843100698,"l":202.3317278677,"c":203.5537394768,"v":179847.4049954723,"t":1708790400}
{"o":203.5537394768,"h":206.1589066409,"l":203.3639553147,"c":205.4069200118,"v":254847.7664798708,"t":1708794000}
{"o":205.4069200118,"h":206.2523748337,"l":204.821835561,"c":205.1938953758,"v":227020.4850085249,"t":1708797600}
{"o":205.1938953758,"h":206.7757282446,"l":204.9673846452,"c":206.6059193343,"v":167508.6196572195,"t":1708801200}
{"o":206.6059193343,"h":207.3512838036,"l":205.9216455274,"c":206.6080340223,"v":214435.9628527244,"t":1708804800}
{"o":206.6080340223,"h":207.6027947757,"l":206.0722415775,"c":207.3874997851,"v":210163.5954870967,"t":1708808400}
{"o":207.3874997851,"h":208.0235288267,"l":206.4633794997,"c":206.7326234026,"v":170855.9727602348,"t":1708812000}
{"o":206.7326234026,"h":207.2707794589,"l":206.2593651598,"c":206.5558246747,"v":220098.8003921502,"t":1708815600}
{"o":206.5558246747,"h":206.7076833004,"l":205.3100583176,"c":205.9241331445,"v":157834.7419675255,"t":1708819200}
{"o":205.9241331445,"h":206.4697215424,"l":204.9518377405,"c":205.9875975317,"v":160636.9272320669,"t":1708822800}
{"o":205.9875975317,"h":207.3962628721,"l":204.6468210373,"c":205.1355886249,"v":220726.0647159237,"t":1708826400}
{"o":205.1355886249,"h":205.3833662877,"l":202.9350474712,"c":205.2432655487,"v":174590.1087794315,"t":1708830000}
{"o":205.2432655487,"h":205.3722294674,"l":204.1092025975,"c":204.9024681875,"v":155317.8073994479,"t":1708833600}
{"o":204.9024681875,"h":205.4207494034,"l":204.0303434503,"c":205.1416529191,"v":112473.9407244328,"t":1708837200}
{"o":205.1416529191,"h":205.8891382738,"l":204.5070563287,"c":204.8886205596,"v":139894.4237778158,"t":1708840800}
{"o":204.8886205596,"h":205.1697094897,"l":203.9664654672,"c":204.5283750014,"v":132292.6826329316,"t":1708844400}
{"o":204.5283750014,"h":204.6869131805,"l":203.297046179,"c":203.4338027914,"v":157348.2448510217,"t":1708848000}
{"o":203.4338027914,"h":203.9477848287,"l":202.9000544865,"c":203.3580993239,"v":116112.9885826925,"t":1708851600}
{"o":203.3580993239,"h":203.6845560395,"l":202.6287419272,"c":203.3338992211,"v":112294.4648138743,"t":1708855200}
{"o":203.3338992211,"h":204.2921470041,"l":202.9001099297,"c":204.0745972998,"v":116085.2562373642,"t":1708858800}
{"o":204.0745972998,"h":204.6624510985,"l":203.0490953302,"c":204.4848592263,"v":147222.8923073631,"t":1708862400}
{"o":204.4848592263,"h":204.758660908,"l":203.4319675501,"c":203.7002186632,"v":180397.3979655663,"t":1708866000}
{"o":203.7002186632,"h":205.6398266998,"l":203.5136631364,"c":205.40027535,"v":245786.323914668,"t":1708869600}
{"o":205.40027535,"h":206.0363657882,"l":203.4309552479,"c":204.0601156957,"v":213653.7527303075,"t":1708873200}
{"o":204.0601156957,"h":204.9370225767,"l":202.9379827478,"c":203.8176570384,"v":232079.8369701794,"t":1708876800}
{"o":203.8176570384,"h":205.3160419964,"l":203.6086987708,"c":205.213522919,"v":217462.4860677387,"t":1708880400}
{"o":205.213522919,"h":205.3384743558,"l":204.0566727521,"c":204.7639717212,"v":177812.5444711848,"t":1708884000}
{"o":204.7639717212,"h":205.856040089,"l":204.3137155309,"c":205.2367431159,"v":197880.9073888867,"t":1708887600}
{"o":205.2367431159,"h":207.2836004925,"l":205.1354020048,"c":205.7253840102,"v":309851.4177801767,"t":1708891200}
{"o":205.7253840102,"h":206.2069737716,"l":204.7968946724,"c":205.3711558314,"v":224415.9168117672,"t":1708894800}
{"o":205.3711558314,"h":206.3497445057,"l":204.5753162188,"c":205.5190863735,"v":250328.2939221835,"t":1708898400}
{"o":205.5190863735,"h":205.8018268314,"l":204.6403405299,"c":205.4223921625,"v":164997.24386685,"t":1708902000}
{"o":205.4223921625,"h":206.4403816553,"l":204.7215610482,"c":206.3658656325,"v":209257.2242076798,"t":1708905600}
{"o":206.3658656325,"h":207.8377060703,"l":203.8221942225,"c":205.2769341838,"v":265944.1156825843,"t":1708909200}
{"o":205.2769341838,"h":205.5045359484,"l":203.5816191502,"c":203.6067202151,"v":189190.510771946,"t":1708912800}
{"o":203.6067202151,"h":205.4235317852,"l":202.9754394492,"c":205.3687326372,"v":208735.8292654832,"t":1708916400}
{"o":205.3687326372,"h":205.7517262445,"l":204.3355142004,"c":204.8041163875,"v":185367.8642578195,"t":1708920000}
{"o":204.8041163875,"h":206.6087902649,"l":204.5693610107,"c":206.398993017,"v":186434.5381801813,"t":1708923600}
{"o":206.398993017,"h":206.8797908143,"l":205.9225136228,"c":206.8092175415,"v":167664.9948760219,"t":1708927200}
{"o":206.8092175415,"h":206.9667096096,"l":204.7965440648,"c":205.027565557,"v":172409.8574366354,"t":1708930800}
{"o":205.027565557,"h":206.75399956,"l":204.8265858666,"c":205.597458685,"v":178096.2068802742,"t":1708934400}
{"o":205.597458685,"h":206.4822251451,"l":201.159682474,"c":201.4753204964,"v":368836.1655823427,"t":1708938000}
{"o":201.4753204964,"h":203.1502876465,"l":201.3379687611,"c":202.1377495562,"v":217417.0467984704,"t":1708941600}
{"o":202.1377495562,"h":202.2982499368,"l":199.739646284,"c":200.4545623574,"v":263996.2517445374,"t":1708945200}
{"o":200.4545623574,"h":201.4766504857,"l":199.1055056027,"c":201.2726893613,"v":266606.7399085468,"t":1708948800}
{"o":201.2726893613,"h":202.7565789468,"l":200.3774430789,"c":201.611921525,"v":313531.4465190204,"t":1708952400}
{"o":201.611921525,"h":205.6297417691,"l":201.5096570339,"c":205.5215892394,"v":250096.4706465011,"t":1708956000}
{"o":205.5215892394,"h":208.5370304663,"l":204.7227898546,"c":208.4325810189,"v":496788.6425370993,"t":1708959600}
{"o":208.4325810189,"h":212.6597628921,"l":207.6234495946,"c":212.2509303276,"v":508099.5160042478,"t":1708963200}
{"o":212.2509303276,"h":218.0039245353,"l":212.098353033,"c":217.6336568228,"v":479151.0037926284,"t":1708966800}
{"o":217.6336568228,"h":218.9336110434,"l":216.0240487281,"c":217.0317567644,"v":522776.2221273804,"t":1708970400}
{"o":217.0317567644,"h":218.3486222814,"l":215.2393016125,"c":217.9230398546,"v":440818.2982660409,"t":1708974000}
{"o":217.9230398546,"h":219.3032607464,"l":215.6933436956,"c":216.8382669702,"v":429282.1879470152,"t":1708977600}
{"o":216.8382669702,"h":216.9552858888,"l":215.3557383741,"c":216.3950088296,"v":271315.7595466936,"t":1708981200}
{"o":216.3950088296,"h":220.0362937243,"l":216.1670780383,"c":217.9497027666,"v":362157.7340358227,"t":1708984800}
{"o":217.9497027666,"h":218.9652548685,"l":217.3070351749,"c":218.3184298658,"v":259223.1771760684,"t":1708988400}
{"o":218.3184298658,"h":220.4572754831,"l":216.8568030765,"c":219.9744269607,"v":355004.7831364438,"t":1708992000}
{"o":219.9744269607,"h":222.9949892873,"l":219.5781302567,"c":219.935621562,"v":520320.330217295,"t":1708995600}
{"o":219.935621562,"h":222.2636063244,"l":218.1941149953,"c":220.8778863816,"v":698839.1945740271,"t":1708999200}
{"o":220.8778863816,"h":222.731671648,"l":218.73256023,"c":218.8577144892,"v":475921.4181819215,"t":1709002800}
{"o":218.8577144892,"h":219.6245857911,"l":216.7948213921,"c":217.1085102253,"v":470229.4805541687,"t":1709006400}
{"o":217.1085102253,"h":219.2340433491,"l":216.7792736606,"c":218.9673578245,"v":278098.2722186363,"t":1709010000}
{"o":218.9673578245,"h":221.2543087117,"l":218.9243923588,"c":220.9959509151,"v":282652.2430998138,"t":1709013600}
{"o":220.9959509151,"h":221.3248809485,"l":218.8096508843,"c":219.3270503285,"v":278526.7805666091,"t":1709017200}
{"o":219.3270503285,"h":221.9400442321,"l":219.2805116372,"c":220.5937871844,"v":229837.8705577406,"t":1709020800}
{"o":220.5937871844,"h":221.7534276802,"l":220.3267321858,"c":221.1877102358,"v":284207.6678047567,"t":1709024400}
{"o":221.1877102358,"h":222.6680873773,"l":220.2573807435,"c":222.110911487,"v":262506.6417692588,"t":1709028000}
{"o":222.110911487,"h":222.2865958791,"l":219.6198268762,"c":221.3704253921,"v":275118.8852578119,"t":1709031600}
{"o":221.3704253921,"h":222.0451629234,"l":218.5910287514,"c":218.6037078374,"v":347404.0628131284,"t":1709035200}
{"o":218.6037078374,"h":219.6221044261,"l":216.7959475036,"c":219.0564397734,"v":382958.2418454607,"t":1709038800}
{"o":219.0564397734,"h":219.3017253582,"l":215.5520828178,"c":216.8895092091,"v":418653.4721217006,"t":1709042400}
{"o":216.8895092091,"h":217.5148899053,"l":211.1522246833,"c":212.0937408316,"v":607850.2139237627,"t":1709046000}
{"o":212.0937408316,"h":213.9963236198,"l":208.9905948334,"c":212.2318269162,"v":562758.2136653895,"t":1709049600}
{"o":212.2318269162,"h":213.4548731973,"l":211.6146612514,"c":212.8459898358,"v":395161.3815253659,"t":1709053200}
{"o":212.8459898358,"h":213.8911222896,"l":212.3335882423,"c":212.97098463,"v":274109.9644292843,"t":1709056800}
{"o":212.97098463,"h":215.3817852348,"l":212.5145456768,"c":215.2527674111,"v":489848.5133573385,"t":1709060400}
{"o":215.2527674111,"h":216.1550741521,"l":213.6898627962,"c":216.0933278269,"v":356620.6739051917,"t":1709064000}
{"o":216.0933278269,"h":217.2460047523,"l":215.1991562046,"c":216.3893139132,"v":276566.206173442,"t":1709067600}
{"o":216.3893139132,"h":217.0778974217,"l":215.1122267324,"c":215.4353132011,"v":245078.6082270478,"t":1709071200}
{"o":215.4353132011,"h":215.7486932378,"l":214.1080418765,"c":215.2669063545,"v":206034.9131368959,"t":1709074800}
{"o":215.2669063545,"h":217.7519436175,"l":214.4350617932,"c":215.7735164975,"v":321957.9958710076,"t":1709078400}
{"o":215.7735164975,"h":216.2012991723,"l":213.2110422606,"c":214.6074787093,"v":300759.4214628405,"t":1709082000}
{"o":214.6074787093,"h":215.0935582089,"l":213.9715449345,"c":214.5323617613,"v":276296.7976578685,"t":1709085600}
{"o":214.5323617613,"h":214.6153717717,"l":213.1227963984,"c":213.7325249273,"v":223036.4679903611,"t":1709089200}
{"o":213.7325249273,"h":216.1669873546,"l":213.6425731574,"c":216.0109089327,"v":377859.1711617445,"t":1709092800}
{"o":216.0109089327,"h":216.8526072339,"l":215.6035421501,"c":215.8990170492,"v":184987.1546255705,"t":1709096400}
{"o":215.8990170492,"h":216.6393666052,"l":215.2603816131,"c":216.068696469,"v":190811.4763576373,"t":1709100000}
{"o":216.068696469,"h":218.788879383,"l":215.8025821767,"c":218.6145827408,"v":230529.9618434938,"t":1709103600}
{"o":218.6145827408,"h":220.0151283106,"l":216.9712894325,"c":219.3112573181,"v":444246.4239166141,"t":1709107200}
{"o":219.3112573181,"h":222.4949129188,"l":217.4623414371,"c":222.3038749043,"v":524007.7845462949,"t":1709110800}
{"o":222.3038749043,"h":227.1214902947,"l":220.5509843135,"c":226.8041193388,"v":654840.3009942566,"t":1709114400}
{"o":226.8041193388,"h":228.2569633717,"l":219.3110427813,"c":221.3657914736,"v":691189.7966186897,"t":1709118000}
{"o":221.3657914736,"h":223.41461911,"l":220.00243432,"c":221.1989213278,"v":552627.1558503046,"t":1709121600}
{"o":221.1989213278,"h":224.8345371135,"l":220.3471397024,"c":224.3013711031,"v":688774.5307419454,"t":1709125200}
{"o":224.3013711031,"h":224.9925504229,"l":219.6145194625,"c":222.3091276094,"v":708837.3746578627,"t":1709128800}
{"o":222.3091276094,"h":224.9731946194,"l":220.0586352614,"c":224.5551237098,"v":607617.6247367291,"t":1709132400}
{"o":224.5551237098,"h":231.5131019746,"l":224.417839605,"c":230.8167871465,"v":857249.0272402132,"t":1709136000}
{"o":230.8167871465,"h":232.3069889207,"l":217.2490975298,"c":227.5153748578,"v":1357103.044786111,"t":1709139600}
{"o":227.5153748578,"h":227.7293808893,"l":215.8762028207,"c":224.583800031,"v":1164686.0689808107,"t":1709143200}
{"o":224.583800031,"h":226.3302372668,"l":220.8240953444,"c":221.1798295795,"v":624269.5495865402,"t":1709146800}
{"o":221.1798295795,"h":223.8409856091,"l":218.8714207642,"c":222.774182893,"v":537007.7395448119,"t":1709150400}
{"o":222.774182893,"h":230.9279439748,"l":221.1961013378,"c":230.4133101269,"v":582292.7422399307,"t":1709154000}
{"o":230.4133101269,"h":233.8896559297,"l":229.3050462962,"c":230.0268468439,"v":672135.6064498546,"t":1709157600}
{"o":230.0268468439,"h":236.4586435111,"l":230.0236988323,"c":236.4090121854,"v":640648.3785294625,"t":1709161200}
{"o":236.4090121854,"h":243.2103863959,"l":233.0895364828,"c":243.2103863959,"v":963193.405395944,"t":1709164800}
{"o":243.2103863959,"h":246.5647870624,"l":240.0920040777,"c":245.5167835939,"v":644352.6402363431,"t":1709168400}
{"o":245.5167835939,"h":246.9922377649,"l":240.951044588,"c":241.2140379378,"v":580657.2739499402,"t":1709172000}
{"o":241.2140379378,"h":246.2387777947,"l":240.2008511082,"c":245.1789578837,"v":525998.2869818704,"t":1709175600}
{"o":245.1789578837,"h":247.4578857881,"l":242.8007689959,"c":243.9786932875,"v":472488.9540191619,"t":1709179200}
{"o":243.9786932875,"h":249.6250647521,"l":242.9543944741,"c":246.0188593094,"v":528374.4918409657,"t":1709182800}
{"o":246.0188593094,"h":248.1218064115,"l":243.309491313,"c":245.1557408292,"v":462900.729974615,"t":1709186400}
{"o":245.1557408292,"h":250.1031552159,"l":242.5743069623,"c":249.1747403803,"v":401337.0813565883,"t":1709190000}
{"o":249.1747403803,"h":262.5911257646,"l":248.5346911486,"c":261.1850113169,"v":763672.4837582876,"t":1709193600}
{"o":261.1850113169,"h":263.7871646062,"l":254.7060714878,"c":256.1680049162,"v":548223.9718273976,"t":1709197200}
{"o":256.1680049162,"h":256.4340509108,"l":253.9651768052,"c":255.5945274285,"v":382139.2254038145,"t":1709200800}
{"o":255.5945274285,"h":259.6528885341,"l":254.4965711387,"c":256.4735294986,"v":402911.3908545178,"t":1709204400}
{"o":256.4735294986,"h":259.2686110186,"l":252.6929799133,"c":256.4371319168,"v":477545.2479914916,"t":1709208000}
{"o":256.4371319168,"h":266.0763324677,"l":256.3078238046,"c":263.65706483,"v":566619.9452585317,"t":1709211600}
{"o":263.65706483,"h":267.3612861524,"l":260.0169497405,"c":261.3462595031,"v":726619.0250548775,"t":1709215200}
{"o":261.3462595031,"h":263.4478072644,"l":259.2627555863,"c":262.7679543805,"v":499560.6842844874,"t":1709218800}
{"o":262.7679543805,"h":264.16387893,"l":252.9053048655,"c":259.2209453553,"v":674495.5063000483,"t":1709222400}
{"o":259.2209453553,"h":261.9775567514,"l":251.046544896,"c":254.9962673581,"v":730818.7440273195,"t":1709226000}
{"o":254.9962673581,"h":257.5633269175,"l":250.9197900561,"c":253.374060933,"v":559428.6222759432,"t":1709229600}
{"o":253.374060933,"h":258.9203978684,"l":252.1905863493,"c":258.5439657593,"v":336399.5853232911,"t":1709233200}
{"o":258.5439657593,"h":262.1898755981,"l":258.215056154,"c":259.421346083,"v":349239.3110493774,"t":1709236800}
{"o":259.421346083,"h":259.421346083,"l":247.8855725013,"c":253.8192384047,"v":682608.2496109799,"t":1709240400}
{"o":253.8192384047,"h":254.5038646611,"l":243.7564734411,"c":245.6194657763,"v":617358.7599791924,"t":1709244000}
{"o":245.6194657763,"h":251.041434452,"l":245.524985037,"c":249.5291795634,"v":483356.3180485984,"t":1709247600}
{"o":249.5291795634,"h":263.7723718742,"l":249.5285680232,"c":263.5676660724,"v":676940.3982774842,"t":1709251200}
{"o":263.5676660724,"h":272.135152826,"l":261.0537791729,"c":269.392628277,"v":810946.3006317079,"t":1709254800}
{"o":269.392628277,"h":271.1443358638,"l":262.679192379,"c":265.9165375921,"v":698516.8088882675,"t":1709258400}
{"o":265.9165375921,"h":270.6631200805,"l":265.2091607577,"c":266.0103963192,"v":638207.251237153,"t":1709262000}
{"o":266.0103963192,"h":273.0675449054,"l":265.6827446166,"c":272.8838233822,"v":577893.9614853954,"t":1709265600}
{"o":272.8838233822,"h":273.8629227238,"l":265.1893752151,"c":266.1741705396,"v":442781.2958888909,"t":1709269200}
{"o":266.1741705396,"h":268.4583685969,"l":263.5292562534,"c":264.9691206755,"v":345572.4669971509,"t":1709272800}
{"o":264.9691206755,"h":266.5665244318,"l":261.404620598,"c":261.9209042657,"v":394792.1637760567,"t":1709276400}
{"o":261.9209042657,"h":264.5776181861,"l":260.054554408,"c":262.7871322554,"v":426994.6252903646,"t":1709280000}
{"o":262.7871322554,"h":266.6942733148,"l":262.5100345693,"c":266.1088606857,"v":345820.0107788043,"t":1709283600}
{"o":266.1088606857,"h":268.0268730183,"l":264.7188132208,"c":266.4338629411,"v":383486.4374437816,"t":1709287200}
{"o":266.4338629411,"h":268.9630698602,"l":265.04366917,"c":268.8933998322,"v":439808.5068495686,"t":1709290800}
{"o":268.8933998322,"h":268.8933998322,"l":265.5602393799,"c":266.6649986379,"v":423968.5454576127,"t":1709294400}
{"o":266.6649986379,"h":268.0538141568,"l":264.9703107991,"c":267.866077635,"v":455891.3057134902,"t":1709298000}
{"o":267.866077635,"h":268.0099369869,"l":260.9937558181,"c":263.8792993142,"v":580821.6656949663,"t":1709301600}
{"o":263.8792993142,"h":265.1009141188,"l":258.5745576083,"c":260.471533451,"v":707750.9544026138,"t":1709305200}
{"o":260.471533451,"h":261.1796657552,"l":257.1684470455,"c":257.2462313609,"v":546655.7366630282,"t":1709308800}
{"o":257.2462313609,"h":263.8368486107,"l":257.0434215115,"c":262.0369589091,"v":602207.5160765181,"t":1709312400}
{"o":262.0369589091,"h":264.8356421493,"l":259.5477246926,"c":263.8169848687,"v":528415.5049136622,"t":1709316000}
{"o":263.8169848687,"h":264.6678503058,"l":258.3205377489,"c":260.1435096428,"v":462485.5814230241,"t":1709319600}
{"o":260.1435096428,"h":261.9336621173,"l":258.0081916513,"c":261.7947433991,"v":557263.8348401265,"t":1709323200}
{"o":261.7947433991,"h":261.7947433991,"l":258.0058828674,"c":259.9501230303,"v":492524.7880089484,"t":1709326800}
{"o":259.9501230303,"h":261.6005548344,"l":258.1601326551,"c":259.5867316241,"v":499409.077382443,"t":1709330400}
{"o":259.5867316241,"h":261.4620743887,"l":257.0886352736,"c":257.3044713093,"v":446520.8385261065,"t":1709334000}
{"o":257.3044713093,"h":261.3937112797,"l":256.90937135,"c":259.0605863996,"v":678307.9071687927,"t":1709337600}
{"o":259.0605863996,"h":259.0605863996,"l":252.7774424115,"c":256.4284996755,"v":753186.6283908159,"t":1709341200}
{"o":256.4284996755,"h":258.3929184511,"l":255.4262382206,"c":257.8795454643,"v":389070.6614507145,"t":1709344800}
{"o":257.8795454643,"h":258.7620723541,"l":256.6108850167,"c":258.488525777,"v":429475.8098412455,"t":1709348400}
{"o":258.488525777,"h":259.7199624571,"l":256.7679986938,"c":256.9794821824,"v":290509.0801550053,"t":1709352000}
{"o":256.9794821824,"h":257.3706217217,"l":254.1565831324,"c":255.0581950498,"v":353434.0096727748,"t":1709355600}
{"o":255.0581950498,"h":257.377847819,"l":254.2603021404,"c":256.6491393422,"v":291744.6125337008,"t":1709359200}
{"o":256.6491393422,"h":256.8259173806,"l":254.4031369144,"c":256.6450749804,"v":335334.6467246246,"t":1709362800}
{"o":256.6450749804,"h":259.308976182,"l":254.0497012165,"c":257.9508870641,"v":483776.814093018,"t":1709366400}
{"o":257.9508870641,"h":259.2164326122,"l":253.0879367736,"c":255.4385428418,"v":535042.2321704545,"t":1709370000}
{"o":255.4385428418,"h":258.2610396738,"l":254.3847490106,"c":254.9436307545,"v":326938.8691551251,"t":1709373600}
{"o":254.9436307545,"h":256.9316221212,"l":254.8672594104,"c":255.9184192666,"v":283957.9604990737,"t":1709377200}
{"o":255.9184192666,"h":258.7149493415,"l":255.4482629659,"c":257.7420194407,"v":317664.4783225508,"t":1709380800}
{"o":257.7420194407,"h":259.1853197691,"l":255.9682509995,"c":257.0029261467,"v":378456.3058962739,"t":1709384400}
{"o":257.0029261467,"h":257.0882189098,"l":253.1510476698,"c":255.2503999262,"v":553787.2324477123,"t":1709388000}
{"o":255.2503999262,"h":256.0778351744,"l":253.4091001975,"c":254.2298205835,"v":436759.5715865457,"t":1709391600}
{"o":254.2298205835,"h":255.7259958036,"l":253.2318871642,"c":254.9424287851,"v":447867.8362530912,"t":1709395200}
{"o":254.9424287851,"h":255.8135364815,"l":253.8984605936,"c":254.2965951411,"v":336138.8552327302,"t":1709398800}
{"o":254.2965951411,"h":257.7436395335,"l":254.1072651331,"c":257.5672977886,"v":368734.6147150073,"t":1709402400}
{"o":257.5672977886,"h":259.8497480533,"l":257.3282763194,"c":259.5711878166,"v":390617.5073380782,"t":1709406000}
{"o":259.5711878166,"h":261.0105337209,"l":255.2529256415,"c":256.665221052,"v":484640.7489346198,"t":1709409600}
{"o":256.665221052,"h":257.7578182459,"l":255.2976353449,"c":255.9446537286,"v":386255.7495975189,"t":1709413200}
{"o":255.9446537286,"h":256.9426350479,"l":254.7440095189,"c":254.9061456447,"v":444835.9478018488,"t":1709416800}
{"o":254.9061456447,"h":258.5155823667,"l":254.864355877,"c":258.4539319554,"v":495385.5524394881,"t":1709420400}
{"o":258.4539319554,"h":258.8783049237,"l":255.8300506478,"c":256.0214861874,"v":741097.2213705446,"t":1709424000}
{"o":256.0214861874,"h":259.6437124623,"l":255.1388083144,"c":258.4231912829,"v":625318.6134305835,"t":1709427600}
{"o":258.4231912829,"h":258.9103641388,"l":254.9055734058,"c":256.6117461151,"v":475794.6118146378,"t":1709431200}
{"o":256.6117461151,"h":258.96145312,"l":256.2608542147,"c":258.5637003245,"v":404709.2340125948,"t":1709434800}
{"o":258.5637003245,"h":259.386398,"l":257.5730154975,"c":258.7337707596,"v":512921.572394304,"t":1709438400}
{"o":258.7337707596,"h":258.9429765407,"l":256.9254683288,"c":257.4336040886,"v":496476.6004515099,"t":1709442000}
{"o":257.4336040886,"h":258.7670742479,"l":255.180837435,"c":256.6491298962,"v":459778.4906337422,"t":1709445600}
{"o":256.6491298962,"h":257.2689731399,"l":247.8498499683,"c":251.9037406325,"v":883063.3040086249,"t":1709449200}
{"o":251.9037406325,"h":253.2352148789,"l":248.8619201687,"c":251.9053040204,"v":681524.3386151796,"t":1709452800}
{"o":251.9053040204,"h":260.676782341,"l":251.3803035701,"c":257.9460658553,"v":531593.2963031344,"t":1709456400}
{"o":257.9460658553,"h":259.1008400948,"l":256.0585490494,"c":256.4179404623,"v":443265.3795558406,"t":1709460000}
{"o":256.4179404623,"h":257.6025057871,"l":255.675872475,"c":255.7491146783,"v":433394.6509838646,"t":1709463600}
{"o":255.7491146783,"h":256.4166120492,"l":253.3300146568,"c":254.6877270832,"v":688834.4671393782,"t":1709467200}
{"o":254.6877270832,"h":256.1705835781,"l":254.3894487078,"c":255.5896906758,"v":480431.8232512995,"t":1709470800}
{"o":255.5896906758,"h":257.5790757544,"l":254.6760355746,"c":255.6913940965,"v":663812.8240886778,"t":1709474400}
{"o":255.6913940965,"h":257.3877018152,"l":255.5659163358,"c":256.9474981356,"v":577778.7277621824,"t":1709478000}
{"o":256.9474981356,"h":258.8891956554,"l":255.8597462607,"c":258.8050510831,"v":572877.9820911965,"t":1709481600}
{"o":258.8050510831,"h":260.2181923934,"l":257.7343764366,"c":258.9872008581,"v":620180.8108210635,"t":1709485200}
{"o":258.9872008581,"h":260.5076552437,"l":258.2574534667,"c":259.2920266896,"v":631202.8165468944,"t":1709488800}
{"o":259.2920266896,"h":260.097397803,"l":258.1766144197,"c":258.5457518831,"v":597809.3855480028,"t":1709492400}
{"o":258.5457518831,"h":259.255073954,"l":257.3940606232,"c":257.683157931,"v":576023.0876075038,"t":1709496000}
{"o":257.683157931,"h":258.8418411874,"l":257.2855776775,"c":258.5639582218,"v":481571.7181490664,"t":1709499600}
{"o":258.5639582218,"h":262.2391963425,"l":257.7322382333,"c":259.9593343791,"v":718147.4863590054,"t":1709503200}
{"o":259.9593343791,"h":260.6712115004,"l":257.2980145072,"c":258.4801390149,"v":702255.5175813818,"t":1709506800}
{"o":258.4801390149,"h":264.0815684429,"l":256.8405865978,"c":259.8349528533,"v":975423.2212603351,"t":1709510400}
{"o":259.8349528533,"h":260.7216543828,"l":257.3427449111,"c":258.5652333358,"v":843415.2493179198,"t":1709514000}
{"o":258.5652333358,"h":259.2160036795,"l":256.4459511207,"c":258.3872603558,"v":655714.105352588,"t":1709517600}
{"o":258.3872603558,"h":258.5453881363,"l":255.1735168663,"c":256.2221269871,"v":517112.9931016169,"t":1709521200}
{"o":256.2221269871,"h":258.0943175505,"l":255.2500538009,"c":257.6212766245,"v":445974.5160897336,"t":1709524800}
{"o":257.6212766245,"h":257.9721911841,"l":255.7594583617,"c":256.0207717948,"v":436219.2772871929,"t":1709528400}
{"o":256.0207717948,"h":257.0085246943,"l":255.4691865289,"c":256.6507729856,"v":396891.2041701877,"t":1709532000}
{"o":256.6507729856,"h":257.4436834759,"l":255.67706213,"c":257.3631945045,"v":434673.2262918256,"t":1709535600}
{"o":257.3631945045,"h":262.7668681237,"l":257.0726708466,"c":261.9457976823,"v":673845.6731729178,"t":1709539200}
{"o":261.9457976823,"h":268.0499477746,"l":259.9541272494,"c":266.8501544026,"v":658621.6150583803,"t":1709542800}
{"o":266.8501544026,"h":267.0721179456,"l":259.2797861952,"c":261.3850954637,"v":803181.5159240805,"t":1709546400}
{"o":261.3850954637,"h":263.9607806719,"l":259.69363951,"c":263.2507924003,"v":504451.6466560452,"t":1709550000}
{"o":263.2507924003,"h":265.5525690761,"l":261.6735857643,"c":263.6071655861,"v":556750.5626772571,"t":1709553600}
{"o":263.6071655861,"h":264.8128781063,"l":258.7347418207,"c":259.8102618596,"v":624832.4543355814,"t":1709557200}
{"o":259.8102618596,"h":262.8260604655,"l":257.3550594442,"c":262.1088981751,"v":851929.3296340761,"t":1709560800}
{"o":262.1088981751,"h":264.2978194558,"l":261.3536292199,"c":261.9005082839,"v":806795.4263233579,"t":1709564400}
{"o":261.9005082839,"h":262.3263976674,"l":257.0719948866,"c":257.6696098967,"v":884772.0117096793,"t":1709568000}
{"o":257.6696098967,"h":259.8631416531,"l":253.32141156,"c":253.4560286954,"v":1230572.7063576127,"t":1709571600}
{"o":253.4560286954,"h":258.5094241931,"l":253.2795837152,"c":258.5094241931,"v":1396733.1961008327,"t":1709575200}
{"o":258.5094241931,"h":259.3687934147,"l":255.8581009406,"c":257.6415197374,"v":864509.657317534,"t":1709578800}
{"o":257.6415197374,"h":258.0242341167,"l":256.1355806342,"c":257.5283605101,"v":763253.4295499149,"t":1709582400}
{"o":257.5283605101,"h":259.2644034111,"l":254.9689841525,"c":259.2534478799,"v":667010.9081901534,"t":1709586000}
{"o":259.2534478799,"h":260.5009978426,"l":257.9155505731,"c":259.9635875669,"v":531369.8786430523,"t":1709589600}
{"o":259.9635875669,"h":265.0584371041,"l":259.5986684664,"c":264.8404221361,"v":829259.6600781638,"t":1709593200}
{"o":264.8404221361,"h":265.087617793,"l":261.6254811377,"c":262.1036220648,"v":743015.8854626456,"t":1709596800}
{"o":262.1036220648,"h":263.9873956633,"l":260.705990733,"c":262.9890339205,"v":714102.5726997553,"t":1709600400}
{"o":262.9890339205,"h":263.1726937924,"l":257.1338226793,"c":258.3809863957,"v":649650.5888170846,"t":1709604000}
{"o":258.3809863957,"h":259.1688190143,"l":256.9609243331,"c":258.6761697886,"v":473089.277621449,"t":1709607600}
{"o":258.6761697886,"h":262.7495792305,"l":256.7407114782,"c":257.8503432425,"v":765304.0037245794,"t":1709611200}
{"o":257.8503432425,"h":263.6741453818,"l":253.6692953483,"c":263.4610166677,"v":867812.2848084399,"t":1709614800}
{"o":263.4610166677,"h":263.5278547665,"l":260.1943011064,"c":261.9428545769,"v":640419.7297604411,"t":1709618400}
{"o":261.9428545769,"h":262.3404753551,"l":257.2184643666,"c":257.3000848014,"v":539125.3248157708,"t":1709622000}
{"o":257.3000848014,"h":259.3312906885,"l":256.2328307642,"c":258.4561243567,"v":693236.2030785565,"t":1709625600}
{"o":258.4561243567,"h":259.6139417268,"l":256.7723829266,"c":258.4064084157,"v":477455.1311613783,"t":1709629200}
{"o":258.4064084157,"h":262.4268506898,"l":258.0043420959,"c":261.1636746498,"v":951023.5335323875,"t":1709632800}
{"o":261.1636746498,"h":262.4022401006,"l":259.4372634157,"c":259.5812150752,"v":606484.1349321303,"t":1709636400}
{"o":259.5812150752,"h":263.3099837237,"l":259.5812150752,"c":262.5963405685,"v":728946.5973085535,"t":1709640000}
{"o":262.5963405685,"h":264.3138129537,"l":261.2367720809,"c":263.630102958,"v":799465.7771557503,"t":1709643600}
{"o":263.630102958,"h":275.5241886424,"l":261.6767088867,"c":272.3677894061,"v":1262209.5791478597,"t":1709647200}
{"o":272.3677894061,"h":283.8180291996,"l":269.1473202467,"c":276.5434302227,"v":1454685.5012375619,"t":1709650800}
{"o":276.5434302227,"h":279.0327714025,"l":261.6488027739,"c":264.284287397,"v":1318567.727546721,"t":1709654400}
{"o":264.284287397,"h":269.226391514,"l":255.5809302827,"c":268.277208111,"v":1064608.5905401891,"t":1709658000}
{"o":268.277208111,"h":268.277208111,"l":259.6915403431,"c":260.4990909666,"v":806716.4770588292,"t":1709661600}
{"o":260.4990909666,"h":263.6169454421,"l":234.2444893105,"c":237.1844162998,"v":1352980.7280502459,"t":1709665200}
{"o":237.1844162998,"h":245.5375714292,"l":232.6337113519,"c":235.5709127902,"v":1727493.6715647685,"t":1709668800}
{"o":235.5709127902,"h":248.3129290779,"l":235.165019715,"c":241.061793121,"v":1256870.0734343848,"t":1709672400}
{"o":241.061793121,"h":242.4159732511,"l":235.1801441294,"c":242.2654257952,"v":957681.8754324049,"t":1709676000}
{"o":242.2654257952,"h":253.1577260779,"l":241.3014810902,"c":249.3002109115,"v":824373.3554306435,"t":1709679600}
{"o":249.3002109115,"h":252.0199615747,"l":245.3593749028,"c":245.5835929144,"v":778898.2887693369,"t":1709683200}
{"o":245.5835929144,"h":248.0240299729,"l":242.1472281258,"c":242.7130485562,"v":600110.2820330068,"t":1709686800}
{"o":242.7130485562,"h":244.0591765822,"l":238.754060351,"c":238.8108899844,"v":583604.9246989263,"t":1709690400}
{"o":238.8108899844,"h":243.7137937819,"l":238.6807938276,"c":243.1542717663,"v":502217.9025011546,"t":1709694000}
{"o":243.1542717663,"h":250.5138192519,"l":243.0945289703,"c":250.0473220468,"v":565106.7023485986,"t":1709697600}
{"o":250.0473220468,"h":257.6598722618,"l":248.3623610115,"c":257.391332659,"v":802531.5976222851,"t":1709701200}
{"o":257.391332659,"h":263.7636071669,"l":256.7030093572,"c":262.279379201,"v":849877.3540541069,"t":1709704800}
{"o":262.279379201,"h":264.825494078,"l":260.1466477956,"c":264.5023748889,"v":716253.4754439509,"t":1709708400}
{"o":264.5023748889,"h":267.8776818308,"l":262.0656475155,"c":262.653193073,"v":781749.2991707617,"t":1709712000}
{"o":262.653193073,"h":263.9753808524,"l":256.6358567547,"c":256.7633278975,"v":667710.4640049449,"t":1709715600}
{"o":256.7633278975,"h":261.11808029,"l":256.7633278975,"c":259.9666327234,"v":824049.374223284,"t":1709719200}
{"o":259.9666327234,"h":264.0365322931,"l":259.3862201059,"c":261.9639109396,"v":894690.9078924017,"t":1709722800}
{"o":261.9639109396,"h":262.5888653029,"l":252.9696518837,"c":254.6912536667,"v":833161.6003259103,"t":1709726400}
{"o":254.6912536667,"h":255.9788568146,"l":251.1542977829,"c":254.1128346966,"v":842620.4077909589,"t":1709730000}
{"o":254.1128346966,"h":257.2026789276,"l":251.083068418,"c":252.8685010532,"v":915974.1515384922,"t":1709733600}
{"o":252.8685010532,"h":255.8329182794,"l":249.1937361118,"c":254.7274265598,"v":821203.7580343098,"t":1709737200}
{"o":254.7274265598,"h":257.4583059687,"l":254.342440313,"c":256.9474663698,"v":895028.4934715364,"t":1709740800}
{"o":256.9474663698,"h":259.0870097806,"l":254.9614150175,"c":258.2409545583,"v":817908.9547464428,"t":1709744400}
{"o":258.2409545583,"h":259.0419585974,"l":255.3810784011,"c":258.7208756686,"v":802913.9375853839,"t":1709748000}
{"o":258.7208756686,"h":262.5250023196,"l":257.2919230203,"c":260.1304720366,"v":867318.0383632568,"t":1709751600}
{"o":260.1304720366,"h":261.6581539171,"l":258.7363458027,"c":261.2383471318,"v":797523.0578912522,"t":1709755200}
{"o":261.2383471318,"h":263.1461280363,"l":259.3834622219,"c":262.6557042915,"v":747680.9476575669,"t":1709758800}
{"o":262.6557042915,"h":262.7262705602,"l":258.7593730479,"c":259.6599607259,"v":912724.3441962323,"t":1709762400}
{"o":259.6599607259,"h":262.4600357682,"l":258.7970034754,"c":259.7827857362,"v":794196.4837215143,"t":1709766000}
{"o":259.7827857362,"h":267.8364880219,"l":259.4354653779,"c":267.2440172285,"v":944568.452993558,"t":1709769600}
{"o":267.2440172285,"h":272.6999874569,"l":263.2102465173,"c":272.4609358511,"v":1156879.0422570263,"t":1709773200}
{"o":272.4609358511,"h":279.6061793338,"l":270.5415263375,"c":279.4247260414,"v":1199383.2055440994,"t":1709776800}
{"o":279.4247260414,"h":281.0756366853,"l":273.8212969435,"c":274.4126574963,"v":1065192.6567157938,"t":1709780400}
{"o":274.4126574963,"h":277.9834325185,"l":273.1682350392,"c":274.1394170607,"v":884152.6624199213,"t":1709784000}
{"o":274.1394170607,"h":277.3875356228,"l":270.2843655595,"c":272.6977640695,"v":846103.5185708968,"t":1709787600}
{"o":272.6977640695,"h":275.9670402639,"l":269.9385840656,"c":275.9440774061,"v":603346.7882827665,"t":1709791200}
{"o":275.9440774061,"h":277.4561438042,"l":272.7741147812,"c":274.593446237,"v":574109.328552279,"t":1709794800}
{"o":274.593446237,"h":280.3859361384,"l":274.331787557,"c":279.7235948362,"v":696200.5270407905,"t":1709798400}
{"o":279.7235948362,"h":281.5065242012,"l":277.5343132868,"c":277.8325933958,"v":567824.1083144011,"t":1709802000}
{"o":277.8325933958,"h":279.676541134,"l":275.7374772225,"c":275.9006271911,"v":525546.1978962197,"t":1709805600}
{"o":275.9006271911,"h":286.4191119842,"l":274.6116470435,"c":278.6596152119,"v":924293.2199113165,"t":1709809200}
{"o":278.6596152119,"h":285.0188074573,"l":276.5509565253,"c":283.554332396,"v":699389.9742328619,"t":1709812800}
{"o":283.554332396,"h":288.1429835985,"l":281.2618300513,"c":287.3399383048,"v":670763.5191144218,"t":1709816400}
{"o":287.3399383048,"h":295.9306365214,"l":285.7200326273,"c":294.3052421331,"v":904375.0193507852,"t":1709820000}
{"o":294.3052421331,"h":296.059493195,"l":288.6268850068,"c":290.1709368599,"v":748313.3133319898,"t":1709823600}
{"o":290.1709368599,"h":293.3797625575,"l":289.7036669903,"c":292.5523923533,"v":742312.9794935799,"t":1709827200}
{"o":292.5523923533,"h":293.033556119,"l":290.8296062837,"c":291.4310771351,"v":828199.7234504821,"t":1709830800}
{"o":291.4310771351,"h":294.9760584159,"l":287.3156031732,"c":294.800336458,"v":1057942.3172745844,"t":1709834400}
{"o":294.800336458,"h":296.5002569686,"l":292.6896247512,"c":295.6376536665,"v":935596.3444941865,"t":1709838000}
{"o":295.6376536665,"h":296.20783328,"l":291.3155304364,"c":291.7882644933,"v":927447.736356186,"t":1709841600}
{"o":291.7882644933,"h":292.1805432034,"l":287.2634942023,"c":288.9329391117,"v":900619.7294239156,"t":1709845200}
{"o":288.9329391117,"h":290.4196635202,"l":286.9607478196,"c":287.8548646455,"v":786205.7158519145,"t":1709848800}
{"o":287.8548646455,"h":289.3342390005,"l":285.4133654557,"c":285.8796152765,"v":537179.9800438535,"t":1709852400}
{"o":285.8796152765,"h":290.4103332042,"l":285.6976657531,"c":289.2436310156,"v":730232.0109580458,"t":1709856000}
{"o":289.2436310156,"h":291.1078990164,"l":284.7076078423,"c":287.4208943096,"v":673613.689388116,"t":1709859600}
{"o":287.4208943096,"h":290.0043594637,"l":287.1465468027,"c":288.2285464866,"v":681095.4839811381,"t":1709863200}
{"o":288.2285464866,"h":288.5070098713,"l":285.8673838222,"c":286.8590707351,"v":649357.9953838759,"t":1709866800}
{"o":286.8590707351,"h":287.844016835,"l":284.0324560777,"c":286.6359749024,"v":592154.9151726292,"t":1709870400}
{"o":286.6359749024,"h":287.1575564565,"l":282.4726705794,"c":283.728619807,"v":517333.9066034671,"t":1709874000}
{"o":283.728619807,"h":288.4477733863,"l":282.6377212218,"c":288.2743876959,"v":584145.2451047782,"t":1709877600}
{"o":288.2743876959,"h":289.3896743718,"l":287.0942828395,"c":287.52028648,"v":486652.4619473437,"t":1709881200}
{"o":287.52028648,"h":290.9852561098,"l":287.1900545888,"c":290.1539946275,"v":462137.6751551796,"t":1709884800}
{"o":290.1539946275,"h":291.4401584157,"l":288.2760169869,"c":288.9060653588,"v":479460.8696427183,"t":1709888400}
{"o":288.9060653588,"h":292.5764417986,"l":288.5885230446,"c":290.7126165872,"v":427210.0731029132,"t":1709892000}
{"o":290.7126165872,"h":296.3272906645,"l":289.5120566821,"c":296.031468459,"v":500738.4301197195,"t":1709895600}
{"o":296.031468459,"h":298.0151859475,"l":294.6928899022,"c":296.0246473961,"v":538528.6098380155,"t":1709899200}
{"o":296.0246473961,"h":297.9941058746,"l":293.7713112943,"c":296.3804771836,"v":611709.2620790763,"t":1709902800}
{"o":296.3804771836,"h":303.4996813184,"l":294.699138665,"c":301.5280266047,"v":817093.3481292998,"t":1709906400}
{"o":301.5280266047,"h":302.8682868046,"l":286.8691469179,"c":289.3217258618,"v":1400593.3354956449,"t":1709910000}
{"o":289.3217258618,"h":295.3240142472,"l":282.6973242725,"c":294.8243258002,"v":1293643.4097946892,"t":1709913600}
{"o":294.8243258002,"h":299.6427279259,"l":291.7720010104,"c":297.5954928815,"v":1040682.8460668852,"t":1709917200}
{"o":297.5954928815,"h":297.9532452202,"l":293.0869018591,"c":294.1877526267,"v":984544.2681643873,"t":1709920800}
{"o":294.1877526267,"h":294.8149551725,"l":290.7579809275,"c":293.9404837392,"v":1081147.3058856132,"t":1709924400}
{"o":293.9404837392,"h":296.4807254022,"l":290.7797115176,"c":291.5299303073,"v":1012604.7675603748,"t":1709928000}
{"o":291.5299303073,"h":292.5746278539,"l":285.6649346174,"c":287.0113862444,"v":1089089.448765432,"t":1709931600}
{"o":287.0113862444,"h":288.8134626245,"l":286.0766349012,"c":286.7543480907,"v":894525.4631104952,"t":1709935200}
{"o":286.7543480907,"h":295.0541143087,"l":286.3112866234,"c":287.941948225,"v":601051.0806417515,"t":1709938800}
{"o":287.941948225,"h":292.6020458323,"l":287.7542963402,"c":290.7247581675,"v":439404.9606197951,"t":1709942400}
{"o":290.7247581675,"h":291.0787461954,"l":287.5503886744,"c":288.8833134849,"v":375831.3487165007,"t":1709946000}
{"o":288.8833134849,"h":292.0043330876,"l":287.6638867598,"c":291.1532106111,"v":371409.1200380201,"t":1709949600}
{"o":291.1532106111,"h":291.483265657,"l":289.6980514056,"c":290.381819299,"v":308674.705708564,"t":1709953200}
{"o":290.381819299,"h":292.5726852868,"l":289.2771760613,"c":292.5400980702,"v":289844.7896848151,"t":1709956800}
{"o":292.5400980702,"h":295.0338793851,"l":291.2281085587,"c":294.6481297755,"v":300750.9367681909,"t":1709960400}
{"o":294.6481297755,"h":296.611498388,"l":294.2891025626,"c":295.9953873992,"v":309978.4216276314,"t":1709964000}
{"o":295.9953873992,"h":296.6520482652,"l":294.6065326051,"c":295.3499517128,"v":332343.8672787517,"t":1709967600}
{"o":295.3499517128,"h":295.9329587812,"l":292.6211711966,"c":292.957380221,"v":306633.9591876878,"t":1709971200}
{"o":292.957380221,"h":295.450966346,"l":291.8201230493,"c":292.5616052242,"v":334959.7039803275,"t":1709974800}
{"o":292.5616052242,"h":293.1427166569,"l":288.6576918385,"c":292.067044198,"v":328286.6987720261,"t":1709978400}
{"o":292.067044198,"h":292.7664439076,"l":290.7036664266,"c":291.9390184474,"v":251304.6190153011,"t":1709982000}
{"o":291.9390184474,"h":292.2214665568,"l":288.7749961277,"c":290.3219038398,"v":321260.6993397683,"t":1709985600}
{"o":290.3219038398,"h":291.5434809304,"l":289.2171483311,"c":290.689292679,"v":316795.3912131586,"t":1709989200}
{"o":290.689292679,"h":292.0632628088,"l":289.5862167873,"c":291.0851783631,"v":364454.7764443475,"t":1709992800}
{"o":291.0851783631,"h":292.9495502076,"l":290.282235242,"c":292.6305811516,"v":429200.4713209721,"t":1709996400}
{"o":292.6305811516,"h":292.9624061066,"l":289.0198377758,"c":289.2773159113,"v":447980.9654175161,"t":1710000000}
{"o":289.2773159113,"h":289.8442990335,"l":285.9848074512,"c":288.4105129977,"v":513361.8577914903,"t":1710003600}
{"o":288.4105129977,"h":290.0871500417,"l":287.7618652296,"c":288.2483599278,"v":402747.0688613183,"t":1710007200}
{"o":288.2483599278,"h":290.0543558574,"l":288.2483599278,"c":289.1632111648,"v":442262.9060944141,"t":1710010800}
{"o":289.1632111648,"h":290.9500780709,"l":288.9529966276,"c":290.4058170935,"v":441868.8835189839,"t":1710014400}
{"o":290.4058170935,"h":290.703160342,"l":289.0079874594,"c":290.3282189795,"v":433254.3791105299,"t":1710018000}
{"o":290.3282189795,"h":291.8430840258,"l":288.1611914124,"c":288.3837063749,"v":443213.4353306994,"t":1710021600}
{"o":288.3837063749,"h":288.9287143105,"l":285.7587543902,"c":287.0846520922,"v":454351.8783658019,"t":1710025200}
{"o":287.0846520922,"h":290.7455203522,"l":286.2056396712,"c":290.0306826662,"v":491009.6845429738,"t":1710028800}
{"o":290.0306826662,"h":292.6457652989,"l":289.315272381,"c":292.2033842387,"v":464933.8554489078,"t":1710032400}
{"o":292.2033842387,"h":295.0140317694,"l":291.6933796719,"c":293.4744742624,"v":351087.7945044173,"t":1710036000}
{"o":293.4744742624,"h":293.5994442367,"l":290.7396844776,"c":291.7950222691,"v":383368.3055257899,"t":1710039600}
{"o":291.7950222691,"h":292.9046008872,"l":291.5408334134,"c":292.0568774583,"v":363571.2520850937,"t":1710043200}
{"o":292.0568774583,"h":294.6937421803,"l":291.8671780396,"c":293.1365298118,"v":365636.9153888521,"t":1710046800}
{"o":293.1365298118,"h":294.0624198594,"l":292.2719373571,"c":292.914230356,"v":372238.706684245,"t":1710050400}
{"o":292.914230356,"h":295.3496928252,"l":292.1502261539,"c":294.7921836565,"v":430671.949880507,"t":1710054000}
{"o":294.7921836565,"h":295.4471711061,"l":293.4694435003,"c":293.9981022818,"v":362066.7061987121,"t":1710057600}
{"o":293.9981022818,"h":294.3204333479,"l":289.7431913511,"c":290.9540474281,"v":442708.0042887193,"t":1710061200}
{"o":290.9540474281,"h":293.6878644689,"l":290.71695761,"c":291.9037199095,"v":414171.8644460082,"t":1710064800}
{"o":291.9037199095,"h":292.4970389754,"l":286.9271254104,"c":289.1429419933,"v":365190.926552769,"t":1710068400}
{"o":289.1429419933,"h":290.0585064939,"l":286.8995296906,"c":289.2495493685,"v":378609.8222806017,"t":1710072000}
{"o":289.2495493685,"h":289.4432677765,"l":286.4241506704,"c":287.5034983989,"v":453331.3601057527,"t":1710075600}
{"o":287.5034983989,"h":287.9915134538,"l":281.7167828988,"c":286.3713781741,"v":579733.8445135291,"t":1710079200}
{"o":286.3713781741,"h":286.4468843197,"l":282.2141763041,"c":284.361172134,"v":491025.9642300278,"t":1710082800}
{"o":284.361172134,"h":288.4984224086,"l":284.1439432978,"c":286.6133194094,"v":469032.3576023417,"t":1710086400}
{"o":286.6133194094,"h":288.9482878633,"l":285.6968837608,"c":287.1115509578,"v":404695.5954844464,"t":1710090000}
{"o":287.1115509578,"h":288.562223864,"l":286.1028126853,"c":287.7099955856,"v":395695.8322663409,"t":1710093600}
{"o":287.7099955856,"h":289.0666112229,"l":287.0379939678,"c":288.6148443343,"v":402392.8712841176,"t":1710097200}
{"o":288.6148443343,"h":288.9502283887,"l":286.6264168344,"c":288.2020879942,"v":416026.5924965566,"t":1710100800}
{"o":288.2020879942,"h":289.1265782524,"l":285.6202852036,"c":285.9269225532,"v":438900.3226238298,"t":1710104400}
{"o":285.9269225532,"h":286.0136127388,"l":279.1140727709,"c":281.9118859879,"v":610445.792033628,"t":1710108000}
{"o":281.9118859879,"h":287.1994694037,"l":281.6768642932,"c":286.98032119,"v":441363.7256764425,"t":1710111600}
{"o":286.98032119,"h":287.1228439971,"l":273.3669389921,"c":278.8158209346,"v":637793.1584859816,"t":1710115200}
{"o":278.8158209346,"h":279.9575666977,"l":272.1424087418,"c":275.3950140492,"v":730746.4600664283,"t":1710118800}
{"o":275.3950140492,"h":276.9913646267,"l":273.6072450939,"c":276.3799609707,"v":410998.7512233416,"t":1710122400}
{"o":276.3799609707,"h":281.0342120487,"l":275.9176686744,"c":280.2090921157,"v":427733.2216004655,"t":1710126000}
{"o":280.2090921157,"h":281.8510006655,"l":278.4582247274,"c":278.7901289649,"v":348209.640514733,"t":1710129600}
{"o":278.7901289649,"h":282.0030767892,"l":278.7195293784,"c":279.6244595935,"v":339742.857073043,"t":1710133200}
{"o":279.6244595935,"h":284.2923818781,"l":277.6262007182,"c":284.2923818781,"v":334448.1046187637,"t":1710136800}
{"o":284.2923818781,"h":294.3348282085,"l":284.2923818781,"c":293.4956362012,"v":788177.8724285587,"t":1710140400}
{"o":293.4956362012,"h":298.0662713017,"l":293.2552864424,"c":295.9949127265,"v":463604.6696114035,"t":1710144000}
{"o":295.9949127265,"h":297.0765857276,"l":294.4230859954,"c":295.6891972641,"v":394864.218251766,"t":1710147600}
{"o":295.6891972641,"h":295.7957971008,"l":293.8229723548,"c":294.7495827579,"v":308968.548180211,"t":1710151200}
{"o":294.7495827579,"h":297.6002082017,"l":293.2693022104,"c":294.5018520257,"v":423040.3478137149,"t":1710154800}
{"o":294.5018520257,"h":298.3145958888,"l":293.8445147925,"c":295.9013828241,"v":427704.7658059735,"t":1710158400}
{"o":295.9013828241,"h":296.4217121599,"l":290.6069379879,"c":291.4131864101,"v":531248.242618739,"t":1710162000}
{"o":291.4131864101,"h":297.8700218638,"l":291.4090921902,"c":292.4762805213,"v":506508.5489224851,"t":1710165600}
{"o":292.4762805213,"h":295.2328374199,"l":289.6668212988,"c":292.0380824477,"v":536313.8969361749,"t":1710169200}
{"o":292.0380824477,"h":293.6990096909,"l":289.7159748812,"c":291.9370186943,"v":638798.0741338197,"t":1710172800}
{"o":291.9370186943,"h":292.858633018,"l":290.1200785857,"c":292.5393054365,"v":484021.2962500994,"t":1710176400}
{"o":292.5393054365,"h":295.5971204557,"l":291.6960389558,"c":292.6054647819,"v":414606.7994763755,"t":1710180000}
{"o":292.6054647819,"h":294.4907357631,"l":290.4517504319,"c":291.9834048246,"v":449257.884166321,"t":1710183600}
{"o":291.9834048246,"h":293.7918638387,"l":289.0620477272,"c":292.6291549818,"v":395702.3754473209,"t":1710187200}
{"o":292.6291549818,"h":296.997174835,"l":291.7855703963,"c":294.7698100658,"v":393824.5779237444,"t":1710190800}
{"o":294.7698100658,"h":296.9080099621,"l":292.9110389333,"c":293.5588924929,"v":372770.2968019019,"t":1710194400}
{"o":293.5588924929,"h":296.4721866517,"l":293.1179062363,"c":295.524752023,"v":376795.1118346392,"t":1710198000}
{"o":295.524752023,"h":299.7533384178,"l":292.5592712601,"c":292.7189759667,"v":433635.404430537,"t":1710201600}
{"o":292.7189759667,"h":295.6713592614,"l":292.384495139,"c":295.4494252343,"v":359494.5011924729,"t":1710205200}
{"o":295.4494252343,"h":304.1593920349,"l":294.9191909382,"c":300.3434496798,"v":536804.5340206655,"t":1710208800}
{"o":300.3434496798,"h":308.2403905626,"l":298.9475025545,"c":299.4566784572,"v":687154.851150036,"t":1710212400}
{"o":299.4566784572,"h":306.596331352,"l":283.8361312522,"c":305.1846165999,"v":574856.7786856614,"t":1710216000}
{"o":305.1846165999,"h":306.2891289294,"l":302.6395447871,"c":306.1341162287,"v":362736.4661258275,"t":1710219600}
{"o":306.1341162287,"h":306.3692475525,"l":297.9558044222,"c":304.7910303968,"v":515931.2296131487,"t":1710223200}
{"o":304.7910303968,"h":305.2723255273,"l":300.803754586,"c":301.6487889294,"v":432822.8708030868,"t":1710226800}
{"o":301.6487889294,"h":302.8795181237,"l":294.4476522534,"c":297.7655196474,"v":653607.5028060559,"t":1710230400}
{"o":297.7655196474,"h":305.8948340023,"l":297.7653525165,"c":301.3132756963,"v":384862.5754699913,"t":1710234000}
{"o":301.3132756963,"h":302.2291796056,"l":298.2840753065,"c":299.0921961912,"v":423868.2358010546,"t":1710237600}
{"o":299.0921961912,"h":302.3093064456,"l":298.079081471,"c":298.7089962326,"v":401436.32249708,"t":1710241200}
{"o":1277.4805385395,"h":1284.5075781772,"l":1271.109203906,"c":1277.4805385395,"v":381218.3347504988,"t":1703044800}
{"o":1277.4805385395,"h":1279.1003595367,"l":1266.3418049693,"c":1276.6462400506,"v":316122.6063756155,"t":1703048400}
{"o":1276.6462400506,"h":1293.3871665669,"l":1271.2093252897,"c":1288.7943112852,"v":374443.1210578867,"t":1703052000}
{"o":1288.7943112852,"h":1297.5061361061,"l":1275.2509972263,"c":1295.3772575792,"v":288355.7555586948,"t":1703055600}
{"o":1295.3772575792,"h":1309.4684359703,"l":1286.7920893065,"c":1303.7654299773,"v":323566.3302332215,"t":1703059200}
{"o":1303.7654299773,"h":1329.1694749602,"l":1303.04811193,"c":1327.4170213792,"v":347280.2055495975,"t":1703062800}
{"o":1327.4170213792,"h":1337.6380521066,"l":1312.2376097289,"c":1326.9788962052,"v":475340.6082493742,"t":1703066400}
{"o":1326.9788962052,"h":1327.7466709613,"l":1304.3642197724,"c":1312.7820296832,"v":308078.2590268534,"t":1703070000}
{"o":1312.7820296832,"h":1316.261421041,"l":1301.8966912463,"c":1311.9578478536,"v":313347.3476738935,"t":1703073600}
{"o":1311.9578478536,"h":1352.0530374134,"l":1311.629885383,"c":1350.3332519393,"v":464427.4769048798,"t":1703077200}
{"o":1350.3332519393,"h":1367.4460057544,"l":1338.1964297618,"c":1345.2907686526,"v":582532.939374749,"t":1703080800}
{"o":1345.2907686526,"h":1408.9269134965,"l":1342.3745520749,"c":1372.6320294368,"v":834494.3002859034,"t":1703084400}
{"o":1372.6320294368,"h":1380.7163702721,"l":1346.7220489498,"c":1368.11904645,"v":613050.9096415603,"t":1703088000}
{"o":1368.11904645,"h":1424.4284227407,"l":1362.4005991663,"c":1413.5952650875,"v":804690.502453931,"t":1703091600}
{"o":1413.5952650875,"h":1440.6961031327,"l":1390.0354748993,"c":1408.9477030136,"v":661039.2396866941,"t":1703095200}
{"o":1408.9477030136,"h":1413.7479752397,"l":1379.6699024495,"c":1380.3366192936,"v":548452.5240029303,"t":1703098800}
{"o":1380.3366192936,"h":1383.8019380646,"l":1349.4989752902,"c":1358.5784290722,"v":638870.2798293075,"t":1703102400}
{"o":1358.5784290722,"h":1385.688574019,"l":1352.0518277101,"c":1360.2030998188,"v":478405.8877034092,"t":1703106000}
{"o":1360.2030998188,"h":1396.5553541135,"l":1355.7743757322,"c":1388.3004634385,"v":448837.6286174728,"t":1703109600}
{"o":1388.3004634385,"h":1405.213368662,"l":1382.0328547864,"c":1399.1413318847,"v":340532.3964871695,"t":1703113200}
{"o":1399.1413318847,"h":1418.6790228976,"l":1386.1679838918,"c":1411.0637787695,"v":484575.3467386555,"t":1703116800}
{"o":1411.0637787695,"h":1412.9426243973,"l":1382.5131947585,"c":1408.6965718583,"v":530388.9438861,"t":1703120400}
{"o":1408.6965718583,"h":1436.7507890562,"l":1394.0609528474,"c":1415.842807252,"v":679177.2691083921,"t":1703124000}
{"o":1415.842807252,"h":1427.1103848041,"l":1407.1224211871,"c":1421.0971613671,"v":523777.5890849531,"t":1703127600}
{"o":1421.0971613671,"h":1444.8538353643,"l":1414.1827728422,"c":1443.8883618773,"v":434543.2023986446,"t":1703131200}
{"o":1443.8883618773,"h":1447.4290629504,"l":1410.070195489,"c":1429.8145918784,"v":489352.3483748609,"t":1703134800}
{"o":1429.8145918784,"h":1475.073357873,"l":1426.2860148608,"c":1472.979236609,"v":406387.8325640412,"t":1703138400}
{"o":1472.979236609,"h":1482.5347293917,"l":1460.5612619011,"c":1477.0581776076,"v":377005.6298183121,"t":1703142000}
{"o":1477.0581776076,"h":1486.567696483,"l":1462.6982967488,"c":1465.0615610053,"v":355116.9579010363,"t":1703145600}
{"o":1465.0615610053,"h":1472.4416085132,"l":1443.7080240516,"c":1466.5785807495,"v":401057.1983161178,"t":1703149200}
{"o":1466.5785807495,"h":1501.3610546586,"l":1463.6861607215,"c":1489.7351242217,"v":430990.145822623,"t":1703152800}
{"o":1489.7351242217,"h":1493.7739455381,"l":1478.4482703291,"c":1482.297159267,"v":503223.9360979616,"t":1703156400}
{"o":1482.297159267,"h":1501.1728486041,"l":1454.1875313716,"c":1476.1860436931,"v":637438.0261773258,"t":1703160000}
{"o":1476.1860436931,"h":1497.1392171949,"l":1470.426339465,"c":1495.5714705378,"v":461270.3100395871,"t":1703163600}
{"o":1495.5714705378,"h":1507.7330387192,"l":1460.4317694878,"c":1468.5152296996,"v":688988.0296639358,"t":1703167200}
{"o":1468.5152296996,"h":1491.9608793812,"l":1460.0193700083,"c":1489.2591068375,"v":551693.7641611909,"t":1703170800}
{"o":1489.2591068375,"h":1526.0838164158,"l":1488.708434649,"c":1520.7565264935,"v":528183.2351339473,"t":1703174400}
{"o":1520.7565264935,"h":1595.4807611232,"l":1506.3456128807,"c":1571.7104627892,"v":898853.6894307892,"t":1703178000}
{"o":1571.7104627892,"h":1607.3266032024,"l":1518.7979847448,"c":1545.9315120094,"v":833949.0228805746,"t":1703181600}
{"o":1545.9315120094,"h":1575.6558971686,"l":1519.8735710329,"c":1574.5701870936,"v":641717.2296690573,"t":1703185200}
{"o":1574.5701870936,"h":1590.415280193,"l":1568.4373470425,"c":1581.6861853138,"v":481522.341092459,"t":1703188800}
{"o":1581.6861853138,"h":1581.6999400729,"l":1551.2212498891,"c":1561.7347823782,"v":591985.5120610904,"t":1703192400}
{"o":1561.7347823782,"h":1615.8246566712,"l":1557.8372227436,"c":1611.6177566612,"v":518474.7896443326,"t":1703196000}
{"o":1611.6177566612,"h":1624.7123005467,"l":1593.9124600139,"c":1597.7125139339,"v":521960.4226661787,"t":1703199600}
{"o":1597.7125139339,"h":1623.7841246274,"l":1585.6345765028,"c":1599.503584655,"v":499740.1046764763,"t":1703203200}
{"o":1599.503584655,"h":1678.525530746,"l":1599.5010392412,"c":1661.8783405098,"v":616134.5508224021,"t":1703206800}
{"o":1661.8783405098,"h":1688.4392634418,"l":1651.7789817762,"c":1676.8503973685,"v":661271.9757855127,"t":1703210400}
{"o":1676.8503973685,"h":1680.8803534111,"l":1638.5226414446,"c":1657.1583728294,"v":582612.8489940404,"t":1703214000}
{"o":1657.1583728294,"h":1681.3015899674,"l":1651.8926250077,"c":1680.3234416225,"v":477812.8200135278,"t":1703217600}
{"o":1680.3234416225,"h":1688.7438318945,"l":1661.9216568808,"c":1680.8877557766,"v":549688.9109655838,"t":1703221200}
{"o":1680.8877557766,"h":1683.5212156156,"l":1576.2289912411,"c":1597.2020350891,"v":869903.7446353586,"t":1703224800}
{"o":1597.2020350891,"h":1605.0661194467,"l":1562.6371170123,"c":1583.4817607674,"v":796967.9142272114,"t":1703228400}
{"o":1583.4817607674,"h":1618.6627760947,"l":1571.1689971377,"c":1575.9542957881,"v":638399.3150168639,"t":1703232000}
{"o":1575.9542957881,"h":1581.8077588038,"l":1538.6606851685,"c":1565.6580222051,"v":644635.8961230193,"t":1703235600}
{"o":1565.6580222051,"h":1590.110859241,"l":1528.695503388,"c":1573.1294912857,"v":413814.5566419333,"t":1703239200}
{"o":1573.1294912857,"h":1598.0533260433,"l":1568.8970527121,"c":1596.4441169642,"v":363072.663815677,"t":1703242800}
{"o":1596.4441169642,"h":1611.2838905778,"l":1572.8022023618,"c":1604.0524370677,"v":450116.4204418974,"t":1703246400}
{"o":1604.0524370677,"h":1611.60514536,"l":1584.4488298039,"c":1603.8579861997,"v":380433.3594419739,"t":1703250000}
{"o":1603.8579861997,"h":1609.4498942191,"l":1568.1336109288,"c":1600.8290625543,"v":434437.6445753021,"t":1703253600}
{"o":1600.8290625543,"h":1644.1046640883,"l":1596.0245254433,"c":1638.8901441506,"v":483719.0816596469,"t":1703257200}
{"o":1638.8901441506,"h":1645.6444414728,"l":1583.4167340705,"c":1596.2787302308,"v":552237.6708420319,"t":1703260800}
{"o":1596.2787302308,"h":1624.1080819514,"l":1579.7609827193,"c":1619.6633343993,"v":524059.8258971589,"t":1703264400}
{"o":1619.6633343993,"h":1656.6834907441,"l":1616.0815413488,"c":1653.8794617878,"v":408185.0351852162,"t":1703268000}
{"o":1653.8794617878,"h":1661.5369043984,"l":1630.8995629546,"c":1649.6239737954,"v":477189.2519525579,"t":1703271600}
{"o":1649.6239737954,"h":1659.6327928887,"l":1634.292111381,"c":1643.3261425035,"v":381558.3615790418,"t":1703275200}
{"o":1643.3261425035,"h":1664.9972333704,"l":1640.3965056995,"c":1645.1294596148,"v":394224.7491104717,"t":1703278800}
{"o":1645.1294596148,"h":1656.7526145491,"l":1640.3255737827,"c":1654.8636547849,"v":387409.7253855517,"t":1703282400}
{"o":1654.8636547849,"h":1678.6307369965,"l":1642.0412090512,"c":1667.3656451613,"v":427167.4851735265,"t":1703286000}
{"o":1667.3656451613,"h":1672.9968792551,"l":1626.3949122133,"c":1628.3367501177,"v":511571.4503514492,"t":1703289600}
{"o":1628.3367501177,"h":1634.9285345757,"l":1586.1734605446,"c":1600.6388954849,"v":599502.5792308761,"t":1703293200}
{"o":1600.6388954849,"h":1618.1487792168,"l":1595.9499324427,"c":1604.0396028199,"v":622332.4672100712,"t":1703296800}
{"o":1604.0396028199,"h":1619.923520782,"l":1590.89700324,"c":1597.5246940781,"v":806584.1459132106,"t":1703300400}
{"o":1597.5246940781,"h":1612.0755093948,"l":1577.8652152512,"c":1609.2911564414,"v":635733.0654904274,"t":1703304000}
{"o":1609.2911564414,"h":1624.0984864723,"l":1605.4020953122,"c":1622.3369310693,"v":421930.7124245777,"t":1703307600}
{"o":1622.3369310693,"h":1639.5167955391,"l":1616.0130987695,"c":1638.1872614444,"v":304640.7600453392,"t":1703311200}
{"o":1638.1872614444,"h":1643.6756768146,"l":1621.926769729,"c":1624.9284179083,"v":281322.6119302125,"t":1703314800}
{"o":1624.9284179083,"h":1640.3329134006,"l":1623.9637244874,"c":1639.7179645994,"v":265040.2681529452,"t":1703318400}
{"o":1639.7179645994,"h":1640.667619701,"l":1626.5248644503,"c":1632.469385182,"v":243922.6941122805,"t":1703322000}
{"o":1632.469385182,"h":1636.9357104642,"l":1621.7543907245,"c":1625.681002516,"v":201814.3095112954,"t":1703325600}
{"o":1625.681002516,"h":1632.6918079833,"l":1612.787202174,"c":1630.7692492054,"v":237240.0004025762,"t":1703329200}
{"o":1630.7692492054,"h":1654.9050296301,"l":1629.1403514251,"c":1651.4643510281,"v":301855.9122224388,"t":1703332800}
{"o":1651.4643510281,"h":1653.6372353968,"l":1630.4176858991,"c":1637.3967801105,"v":288191.6268977247,"t":1703336400}
{"o":1637.3967801105,"h":1642.5996258422,"l":1623.3952264156,"c":1636.8777959393,"v":483363.067451229,"t":1703340000}
{"o":1636.8777959393,"h":1651.0830101715,"l":1628.6718353968,"c":1646.4707835148,"v":504029.1004481341,"t":1703343600}
{"o":1646.4707835148,"h":1666.0231738338,"l":1637.3364156997,"c":1662.2430186467,"v":373894.3889137696,"t":1703347200}
{"o":1662.2430186467,"h":1676.0326424826,"l":1655.9003242501,"c":1673.2067671114,"v":449412.4779218972,"t":1703350800}
{"o":1673.2067671114,"h":1746.8853087707,"l":1668.5810226067,"c":1741.7722847479,"v":782329.8170044818,"t":1703354400}
{"o":1741.7722847479,"h":1766.9903867673,"l":1717.7954849659,"c":1750.1249055702,"v":522794.5805454594,"t":1703358000}
{"o":1750.1249055702,"h":1765.8718569358,"l":1745.3912821333,"c":1751.0321172294,"v":366540.0672149118,"t":1703361600}
{"o":1751.0321172294,"h":1754.9041679321,"l":1730.3181426944,"c":1748.2459464846,"v":415378.5291257228,"t":1703365200}
{"o":1748.2459464846,"h":1863.1622230749,"l":1744.2160482481,"c":1847.039939173,"v":519862.028181709,"t":1703368800}
{"o":1847.039939173,"h":1849.2606935846,"l":1811.4036704988,"c":1833.9627993718,"v":554947.8064249802,"t":1703372400}
{"o":1833.9627993718,"h":1864.965475295,"l":1826.9687618298,"c":1861.6661596679,"v":447669.4959225318,"t":1703376000}
{"o":1861.6661596679,"h":1912.5870661798,"l":1844.675274769,"c":1905.9235355625,"v":432823.9752334108,"t":1703379600}
{"o":1905.9235355625,"h":1940.2486250891,"l":1892.9439272248,"c":1910.4114908852,"v":485393.0582379255,"t":1703383200}
{"o":1910.4114908852,"h":1985.1428257199,"l":1905.1259827404,"c":1973.9447162426,"v":476227.8960355039,"t":1703386800}
{"o":1973.9447162426,"h":1995.2745278197,"l":1929.1795689461,"c":1949.0755121945,"v":561796.6708804754,"t":1703390400}
{"o":1949.0755121945,"h":1960.9745833789,"l":1884.7420304992,"c":1923.3233212861,"v":454143.588290763,"t":1703394000}
{"o":1923.3233212861,"h":1924.3477400314,"l":1877.2999467091,"c":1916.5637923414,"v":475955.8030304741,"t":1703397600}
{"o":1916.5637923414,"h":1949.7659233634,"l":1910.0943312559,"c":1944.0200747279,"v":328920.3687118331,"t":1703401200}
{"o":1944.0200747279,"h":1948.1379550167,"l":1924.0781712218,"c":1938.6721407666,"v":320007.2269377897,"t":1703404800}
{"o":1938.6721407666,"h":1947.8835216258,"l":1916.0142999044,"c":1919.2766628199,"v":261530.8476176875,"t":1703408400}
{"o":1919.2766628199,"h":1920.5738016192,"l":1838.9800641998,"c":1873.352107137,"v":495070.8667204153,"t":1703412000}
{"o":1873.352107137,"h":1885.1787524859,"l":1818.0343748879,"c":1875.025196958,"v":364861.645290207,"t":1703415600}
{"o":1875.025196958,"h":1926.6712155527,"l":1857.8842152301,"c":1920.310984256,"v":328599.5320477195,"t":1703419200}
{"o":1920.310984256,"h":1922.6415926165,"l":1898.8554345242,"c":1904.4530455101,"v":331413.7889091098,"t":1703422800}
{"o":1904.4530455101,"h":1943.9065010106,"l":1903.7856320893,"c":1934.5852647587,"v":368538.8713808202,"t":1703426400}
{"o":1934.5852647587,"h":1949.1924068042,"l":1919.9216993202,"c":1933.8582699716,"v":374628.7587251128,"t":1703430000}
{"o":1933.8582699716,"h":1977.2682070633,"l":1924.0862951687,"c":1965.9658767604,"v":470577.9994932147,"t":1703433600}
{"o":1965.9658767604,"h":1970.5030516276,"l":1916.3657387079,"c":1947.5837905286,"v":466345.8834741509,"t":1703437200}
{"o":1947.5837905286,"h":1982.4113833112,"l":1943.3962769807,"c":1980.4582474644,"v":352585.1981965564,"t":1703440800}
{"o":1980.4582474644,"h":1981.7576043883,"l":1951.7539462659,"c":1959.1128515164,"v":362237.8830295912,"t":1703444400}
{"o":1959.1128515164,"h":1964.6175445445,"l":1889.8821511621,"c":1909.7553949231,"v":483436.9078996103,"t":1703448000}
{"o":1909.7553949231,"h":1935.1511761249,"l":1903.4059420247,"c":1931.1288174574,"v":363961.0767710716,"t":1703451600}
{"o":1931.1288174574,"h":1938.8247814946,"l":1867.0509329647,"c":1904.9798631823,"v":573019.6706178739,"t":1703455200}
{"o":1904.9798631823,"h":1923.786876838,"l":1894.1388837932,"c":1914.6013923176,"v":354100.0424709485,"t":1703458800}
{"o":1914.6013923176,"h":1923.1247490287,"l":1840.1509425651,"c":1859.2582441285,"v":540445.3286211008,"t":1703462400}
{"o":1859.2582441285,"h":1909.8295546023,"l":1858.740857692,"c":1866.4713075934,"v":402125.6624991502,"t":1703466000}
{"o":1866.4713075934,"h":1884.4873356022,"l":1854.7461020448,"c":1879.8659602569,"v":421859.8427512757,"t":1703469600}
{"o":1879.8659602569,"h":1912.9245846043,"l":1873.0959804753,"c":1907.4142521647,"v":369677.7881975226,"t":1703473200}
{"o":1907.4142521647,"h":1919.2761010468,"l":1889.4073066541,"c":1902.9093127278,"v":370951.1232123376,"t":1703476800}
{"o":1902.9093127278,"h":1932.4826030056,"l":1902.1869300219,"c":1927.1660108986,"v":409781.1556057176,"t":1703480400}
{"o":1927.1660108986,"h":1946.5281339549,"l":1922.569800764,"c":1931.3388547074,"v":320666.1617401726,"t":1703484000}
{"o":1931.3388547074,"h":1933.3792558512,"l":1906.800902259,"c":1924.193198416,"v":326296.8118456124,"t":1703487600}
{"o":1924.193198416,"h":1935.0681103802,"l":1888.3232067447,"c":1889.1381768703,"v":321144.7955017275,"t":1703491200}
{"o":1889.1381768703,"h":1902.7082120896,"l":1873.6694952887,"c":1886.1271742664,"v":324541.5192124543,"t":1703494800}
{"o":1886.1271742664,"h":1903.1762883085,"l":1884.0857104379,"c":1895.8644145111,"v":233675.3175232151,"t":1703498400}
{"o":1895.8644145111,"h":1915.4621505674,"l":1878.6376128407,"c":1903.8242264105,"v":315137.50340534,"t":1703502000}
{"o":1903.8242264105,"h":1943.9752350604,"l":1880.6109211218,"c":1939.9817756263,"v":358082.9743375338,"t":1703505600}
{"o":1939.9817756263,"h":1966.9202782812,"l":1937.9495464657,"c":1953.7552696456,"v":451572.6381289898,"t":1703509200}
{"o":1953.7552696456,"h":2023.4262279744,"l":1940.8100781934,"c":2023.4262279744,"v":458322.9686602968,"t":1703512800}
{"o":2023.4262279744,"h":2107.1708513307,"l":2010.8329125994,"c":2099.1863181361,"v":655165.8796613386,"t":1703516400}
{"o":2099.1863181361,"h":2119.7330156103,"l":2060.6034487055,"c":2080.3851991155,"v":626628.1471808135,"t":1703520000}
{"o":2080.3851991155,"h":2116.0200271635,"l":2076.5125406578,"c":2105.494182205,"v":487017.0679756668,"t":1703523600}
{"o":2105.494182205,"h":2144.0194260277,"l":2077.6000318565,"c":2087.0882690004,"v":464931.5321237506,"t":1703527200}
{"o":2087.0882690004,"h":2108.2833640586,"l":2046.9093382238,"c":2063.3862737303,"v":527730.6242946995,"t":1703530800}
{"o":2063.3862737303,"h":2066.1981588857,"l":1988.4595388685,"c":2029.9276852533,"v":606748.548567244,"t":1703534400}
{"o":2029.9276852533,"h":2037.6255581497,"l":1994.6068428436,"c":2035.1418061388,"v":349529.0800380484,"t":1703538000}
{"o":2035.1418061388,"h":2051.3658345525,"l":2021.3493392819,"c":2039.1990083495,"v":328529.4448995094,"t":1703541600}
{"o":2039.1990083495,"h":2067.6756911742,"l":2025.1158145683,"c":2056.1286995251,"v":345511.1866579646,"t":1703545200}
{"o":2056.1286995251,"h":2066.3382389831,"l":2014.5432184451,"c":2026.608411112,"v":402983.2338015803,"t":1703548800}
{"o":2026.608411112,"h":2055.0311473652,"l":2024.2399847084,"c":2033.2560929628,"v":350265.7714597415,"t":1703552400}
{"o":2033.2560929628,"h":2039.8072935097,"l":1994.5100235923,"c":1996.5962137405,"v":380733.7746883855,"t":1703556000}
{"o":1996.5962137405,"h":2031.9467459816,"l":1987.1098414673,"c":2029.3617504348,"v":351440.8427432305,"t":1703559600}
{"o":2029.3617504348,"h":2053.6443030051,"l":2025.3065125129,"c":2047.7126399215,"v":333840.251305768,"t":1703563200}
{"o":2047.7126399215,"h":2049.4363242182,"l":1938.5969213846,"c":1956.3717043543,"v":594361.774275093,"t":1703566800}
{"o":1956.3717043543,"h":1972.6615109785,"l":1899.9316365364,"c":1908.2379129786,"v":598192.3964832622,"t":1703570400}
{"o":1908.2379129786,"h":1950.7277068364,"l":1887.7666339736,"c":1930.3052550536,"v":400907.9906896392,"t":1703574000}
{"o":1930.3052550536,"h":1940.5540035411,"l":1893.6489096925,"c":1936.2780858276,"v":342297.5054926249,"t":1703577600}
{"o":1936.2780858276,"h":1949.8978343465,"l":1904.0799864335,"c":1925.4282403471,"v":375900.055511991,"t":1703581200}
{"o":1925.4282403471,"h":1971.2962471729,"l":1922.3293220446,"c":1956.4571400309,"v":337124.4019069214,"t":1703584800}
{"o":1956.4571400309,"h":1962.288377464,"l":1943.3267609842,"c":1954.0483840558,"v":297232.2081566334,"t":1703588400}
{"o":1954.0483840558,"h":1983.8452292962,"l":1938.9211369638,"c":1982.839101525,"v":319585.0384097787,"t":1703592000}
{"o":1982.839101525,"h":1991.5195451439,"l":1955.0539017436,"c":1967.873971942,"v":303784.5005108014,"t":1703595600}
{"o":1967.873971942,"h":1969.5940038167,"l":1921.9657654197,"c":1926.2751157915,"v":389756.3440098244,"t":1703599200}
{"o":1926.2751157915,"h":1929.785540239,"l":1876.757763237,"c":1880.8014213444,"v":618393.8696075608,"t":1703602800}
{"o":1880.8014213444,"h":1912.9669237068,"l":1869.3124265004,"c":1902.8008505804,"v":615690.0329790807,"t":1703606400}
{"o":1902.8008505804,"h":1904.9690744934,"l":1745.4728265778,"c":1809.2993817518,"v":1038055.1165148158,"t":1703610000}
{"o":1809.2993817518,"h":1829.4654900729,"l":1778.2377275644,"c":1826.4917756458,"v":730789.684880115,"t":1703613600}
{"o":1826.4917756458,"h":1833.9898115527,"l":1805.9823992332,"c":1812.2046389863,"v":475736.518637877,"t":1703617200}
{"o":1812.2046389863,"h":1838.2165216506,"l":1806.8888398824,"c":1821.7121682754,"v":424994.3493933531,"t":1703620800}
{"o":1821.7121682754,"h":1870.9192769437,"l":1815.9602587113,"c":1866.2545808505,"v":438742.1124043792,"t":1703624400}
{"o":1866.2545808505,"h":1903.7921993665,"l":1855.1027839298,"c":1901.4428047848,"v":414914.7342343024,"t":1703628000}
{"o":1901.4428047848,"h":1922.1468793823,"l":1882.4221617937,"c":1915.0245651775,"v":460487.3303002733,"t":1703631600}
{"o":1915.0245651775,"h":1933.2832631058,"l":1872.7923003745,"c":1876.0491212672,"v":450488.6036333377,"t":1703635200}
{"o":1876.0491212672,"h":1908.1883130659,"l":1873.8884115425,"c":1893.2787543575,"v":358783.6824056947,"t":1703638800}
{"o":1893.2787543575,"h":1894.4682462954,"l":1850.7628316098,"c":1864.5794416553,"v":437432.2427945285,"t":1703642400}
{"o":1864.5794416553,"h":1880.6589401232,"l":1837.3022146506,"c":1847.161341319,"v":521770.865784083,"t":1703646000}
{"o":1847.161341319,"h":1884.9824483,"l":1846.4122304063,"c":1876.8474163897,"v":348420.8723836204,"t":1703649600}
{"o":1876.8474163897,"h":1897.4689290991,"l":1869.8020877622,"c":1895.5075008404,"v":344902.2888745818,"t":1703653200}
{"o":1895.5075008404,"h":1917.7614461626,"l":1884.1978570525,"c":1901.7139045934,"v":339085.6767342579,"t":1703656800}
{"o":1901.7139045934,"h":1911.5734145446,"l":1887.6414990916,"c":1897.1986245684,"v":246789.4472511103,"t":1703660400}
{"o":1897.1986245684,"h":1931.3103633184,"l":1887.3327263182,"c":1919.8811389776,"v":316173.076831051,"t":1703664000}
{"o":1919.8811389776,"h":1923.4475861183,"l":1893.232353592,"c":1894.0380269272,"v":265722.5501718708,"t":1703667600}
{"o":1894.0380269272,"h":1955.8146633416,"l":1891.4142573917,"c":1955.8146633416,"v":285911.746302076,"t":1703671200}
{"o":1955.8146633416,"h":1961.3130369536,"l":1913.780925509,"c":1921.4611917122,"v":375299.8042296951,"t":1703674800}
{"o":1921.4611917122,"h":1927.8473176673,"l":1899.7359457287,"c":1908.9143843409,"v":323202.6336467299,"t":1703678400}
{"o":1908.9143843409,"h":1925.9073108429,"l":1897.2367145666,"c":1898.0410594638,"v":409586.5983375897,"t":1703682000}
{"o":1898.0410594638,"h":1905.2424564474,"l":1828.5720102051,"c":1840.9382071935,"v":630565.2601235071,"t":1703685600}
{"o":1840.9382071935,"h":1854.2961480072,"l":1814.0864837941,"c":1835.8277898515,"v":602233.9406837499,"t":1703689200}
{"o":1835.8277898515,"h":1841.3502309587,"l":1780.9085859074,"c":1781.1934525782,"v":672874.6148590612,"t":1703692800}
{"o":1781.1934525782,"h":1846.3357438398,"l":1781.0225669099,"c":1837.6425697961,"v":473501.7776187262,"t":1703696400}
{"o":1837.6425697961,"h":1880.1043706259,"l":1825.3196006455,"c":1873.7669778811,"v":429686.7207965617,"t":1703700000}
{"o":1873.7669778811,"h":1878.4465127427,"l":1819.7711648915,"c":1854.4145471112,"v":384039.5027885812,"t":1703703600}
{"o":1854.4145471112,"h":1883.0853314862,"l":1845.4506730564,"c":1874.4803311337,"v":354777.4578801619,"t":1703707200}
{"o":1874.4803311337,"h":1879.9097079745,"l":1848.4050944423,"c":1857.3578132239,"v":316099.0423471513,"t":1703710800}
{"o":1857.3578132239,"h":1866.6275317627,"l":1814.051572581,"c":1826.3589381329,"v":380114.879382692,"t":1703714400}
{"o":1826.3589381329,"h":1836.3783979336,"l":1814.1522258295,"c":1821.2257369918,"v":317612.0798321795,"t":1703718000}
{"o":1821.2257369918,"h":1864.6919710039,"l":1815.2380010696,"c":1829.1745565688,"v":413566.7865066655,"t":1703721600}
{"o":1829.1745565688,"h":1838.4879900285,"l":1771.4052755949,"c":1786.8906718187,"v":490824.0486750994,"t":1703725200}
{"o":1786.8906718187,"h":1792.758165768,"l":1739.0820309591,"c":1755.5750053053,"v":480676.4213540005,"t":1703728800}
{"o":1755.5750053053,"h":1786.9600185836,"l":1750.1500445123,"c":1775.3249084451,"v":440936.3368052664,"t":1703732400}
{"o":1775.3249084451,"h":1798.6037398496,"l":1762.523724862,"c":1779.4529629486,"v":266172.4428614249,"t":1703736000}
{"o":1779.4529629486,"h":1801.0620188304,"l":1774.5866391735,"c":1790.9840037809,"v":321406.2245365308,"t":1703739600}
{"o":1790.9840037809,"h":1817.9060458038,"l":1775.4555930574,"c":1780.6537819514,"v":319642.4478658313,"t":1703743200}
{"o":1780.6537819514,"h":1804.3094309397,"l":1743.3897499285,"c":1799.4124917226,"v":431073.3755889622,"t":1703746800}
{"o":1799.4124917226,"h":1803.0808582284,"l":1783.0756479273,"c":1786.3065444457,"v":278201.6986083743,"t":1703750400}
{"o":1786.3065444457,"h":1795.8246187354,"l":1755.823669662,"c":1776.7355163138,"v":267592.6769451705,"t":1703754000}
{"o":1776.7355163138,"h":1807.2227706572,"l":1770.8515113587,"c":1791.2659574427,"v":245968.4626077348,"t":1703757600}
{"o":1791.2659574427,"h":1802.4271817622,"l":1780.222423617,"c":1786.1800073811,"v":204425.3847941307,"t":1703761200}
{"o":1786.1800073811,"h":1790.7693522489,"l":1716.4288288654,"c":1723.0641706689,"v":600335.6499579402,"t":1703764800}
{"o":1723.0641706689,"h":1744.3503627709,"l":1691.7670133919,"c":1723.4140452725,"v":517167.1860221753,"t":1703768400}
{"o":1723.4140452725,"h":1726.7748409466,"l":1643.6379129911,"c":1683.9948637501,"v":786750.8497055791,"t":1703772000}
{"o":1683.9948637501,"h":1714.3125012141,"l":1681.0092021491,"c":1698.1020606589,"v":437149.7684896382,"t":1703775600}
{"o":1698.1020606589,"h":1706.8767996385,"l":1665.4490622747,"c":1682.6294256211,"v":358786.4932741391,"t":1703779200}
{"o":1682.6294256211,"h":1714.0930869437,"l":1679.9312086649,"c":1700.7978193372,"v":342305.3810224248,"t":1703782800}
{"o":1700.7978193372,"h":1707.2186107849,"l":1679.410508129,"c":1688.0492897711,"v":310318.4800801082,"t":1703786400}
{"o":1688.0492897711,"h":1728.8103884442,"l":1685.0832432512,"c":1721.5827727408,"v":262391.4714653238,"t":1703790000}
{"o":1721.5827727408,"h":1724.7929698337,"l":1682.7775150373,"c":1698.7159082872,"v":334042.9136469699,"t":1703793600}
{"o":1698.7159082872,"h":1725.7309542913,"l":1693.620078913,"c":1710.4060682055,"v":388845.926448544,"t":1703797200}
{"o":1710.4060682055,"h":1768.4829533965,"l":1705.6769675392,"c":1764.6723713247,"v":388800.1864933749,"t":1703800800}
{"o":1764.6723713247,"h":1767.4312550921,"l":1734.5967256139,"c":1735.294031613,"v":351075.7810525471,"t":1703804400}
{"o":1735.294031613,"h":1745.8050322779,"l":1695.8389962225,"c":1704.6197966685,"v":484814.4105959688,"t":1703808000}
{"o":1704.6197966685,"h":1759.2652867544,"l":1695.3977907721,"c":1747.3897645008,"v":533571.3472425217,"t":1703811600}
{"o":1747.3897645008,"h":1790.2838920281,"l":1743.5697969008,"c":1781.5493206755,"v":514817.2995474604,"t":1703815200}
{"o":1781.5493206755,"h":1805.3275351394,"l":1775.3055860151,"c":1788.5088305396,"v":325249.9753195507,"t":1703818800}
{"o":1788.5088305396,"h":1804.5034178891,"l":1775.6431637677,"c":1792.4296634578,"v":303076.0033497884,"t":1703822400}
{"o":1792.4296634578,"h":1818.6579993589,"l":1779.7545213868,"c":1812.1881804886,"v":244419.4503680522,"t":1703826000}
{"o":1812.1881804886,"h":1848.596791746,"l":1806.9877226612,"c":1843.8181421117,"v":337804.3587387888,"t":1703829600}
{"o":1843.8181421117,"h":1844.933056647,"l":1787.7118622341,"c":1791.9214516213,"v":311524.890440942,"t":1703833200}
{"o":1791.9214516213,"h":1849.750388382,"l":1790.2440826906,"c":1846.9998536963,"v":271106.6816844771,"t":1703836800}
{"o":1846.9998536963,"h":1868.7653787298,"l":1827.4939349039,"c":1855.3303218574,"v":369828.2058324215,"t":1703840400}
{"o":1855.3303218574,"h":1861.2103137975,"l":1835.1650089436,"c":1837.0758767371,"v":296282.5994146848,"t":1703844000}
{"o":1837.0758767371,"h":1852.8172543194,"l":1827.844101581,"c":1833.1176306946,"v":231228.6498512547,"t":1703847600}
{"o":1833.1176306946,"h":1836.5333377632,"l":1813.9182455523,"c":1825.80878469,"v":282929.621509638,"t":1703851200}
{"o":1825.80878469,"h":1844.5310225897,"l":1809.59118091,"c":1839.2235292522,"v":242437.8046952532,"t":1703854800}
{"o":1839.2235292522,"h":1873.9075133382,"l":1839.1182346812,"c":1861.4933606731,"v":338303.5481530696,"t":1703858400}
{"o":1861.4933606731,"h":1863.7381930506,"l":1788.534934753,"c":1804.3094261384,"v":462796.9410862113,"t":1703862000}
{"o":1804.3094261384,"h":1833.3348159505,"l":1765.3842222063,"c":1768.7286128041,"v":533051.9552487142,"t":1703865600}
{"o":1768.7286128041,"h":1788.4522687898,"l":1749.7553178307,"c":1766.2587534921,"v":471550.2416694351,"t":1703869200}
{"o":1766.2587534921,"h":1809.553117992,"l":1762.291476493,"c":1798.2239283842,"v":325842.022216558,"t":1703872800}
{"o":1798.2239283842,"h":1815.9734592107,"l":1787.4297846881,"c":1803.4602415027,"v":213299.8565731298,"t":1703876400}
{"o":1803.4602415027,"h":1807.6968786961,"l":1778.5350039653,"c":1785.1883990334,"v":233865.9218194861,"t":1703880000}
{"o":1785.1883990334,"h":1801.7273669716,"l":1765.8709752046,"c":1776.9862343478,"v":263579.6593045181,"t":1703883600}
{"o":1776.9862343478,"h":1797.6455625563,"l":1754.3185142435,"c":1772.3270738843,"v":286191.7486777144,"t":1703887200}
{"o":1772.3270738843,"h":1810.2317708796,"l":1772.3270738843,"c":1809.3553144999,"v":206478.8789393763,"t":1703890800}
{"o":1809.3553144999,"h":1817.2039529098,"l":1798.2538453106,"c":1804.0344300919,"v":208032.7803926079,"t":1703894400}
{"o":1804.0344300919,"h":1829.3787839278,"l":1792.3393724777,"c":1811.9043336337,"v":204822.3402202957,"t":1703898000}
{"o":1811.9043336337,"h":1812.557099563,"l":1783.2442066784,"c":1786.2124701248,"v":178902.6770114257,"t":1703901600}
{"o":1786.2124701248,"h":1792.9656668218,"l":1754.295163125,"c":1762.8223750626,"v":227413.8434147367,"t":1703905200}
{"o":1762.8223750626,"h":1777.8209899677,"l":1759.0169034984,"c":1773.3819641433,"v":214342.6953388767,"t":1703908800}
{"o":1773.3819641433,"h":1785.767142158,"l":1765.0394826674,"c":1782.2303520836,"v":291418.9408178436,"t":1703912400}
{"o":1782.2303520836,"h":1785.8998663944,"l":1772.9044878378,"c":1779.9509503762,"v":204624.2256813104,"t":1703916000}
{"o":1779.9509503762,"h":1785.3578817544,"l":1754.5254769473,"c":1757.9335073039,"v":210555.3652457177,"t":1703919600}
{"o":1757.9335073039,"h":1758.9919906013,"l":1720.9441055715,"c":1723.3699470882,"v":307357.2404727832,"t":1703923200}
{"o":1723.3699470882,"h":1734.3705264921,"l":1714.0461356363,"c":1729.6019873887,"v":273933.1912057922,"t":1703926800}
{"o":1729.6019873887,"h":1741.5444668489,"l":1719.6318166941,"c":1736.4124863476,"v":233046.2864867457,"t":1703930400}
{"o":1736.4124863476,"h":1744.1989275547,"l":1732.3288876923,"c":1738.521626549,"v":159045.8175410875,"t":1703934000}
{"o":1738.521626549,"h":1764.1888054347,"l":1737.2070532788,"c":1752.2294482695,"v":176558.6148751719,"t":1703937600}
{"o":1752.2294482695,"h":1759.6452307049,"l":1744.9851196234,"c":1751.6719228937,"v":205503.0192854567,"t":1703941200}
{"o":1751.6719228937,"h":1772.2474529705,"l":1751.3825625808,"c":1768.7110529396,"v":221038.687586974,"t":1703944800}
{"o":1768.7110529396,"h":1772.6506685181,"l":1745.9858236192,"c":1772.6506685181,"v":270751.5346384565,"t":1703948400}
{"o":1772.6506685181,"h":1785.1135461439,"l":1752.2198161011,"c":1761.7301606617,"v":348111.9094406008,"t":1703952000}
{"o":1761.7301606617,"h":1768.4895303615,"l":1748.2800434789,"c":1764.840969204,"v":238502.5648825548,"t":1703955600}
{"o":1764.840969204,"h":1766.8450497582,"l":1750.3304638802,"c":1757.1222006234,"v":208227.8224353476,"t":1703959200}
{"o":1757.1222006234,"h":1770.1382268238,"l":1750.9995746107,"c":1758.7456491042,"v":212395.4349125436,"t":1703962800}
{"o":1758.7456491042,"h":1774.4118697055,"l":1757.6955827125,"c":1759.1915120646,"v":215791.3674173118,"t":1703966400}
{"o":1759.1915120646,"h":1765.7944023084,"l":1737.1194195892,"c":1745.2486015884,"v":191893.7496818906,"t":1703970000}
{"o":1745.2486015884,"h":1746.9158112473,"l":1727.9217013103,"c":1732.631811494,"v":181434.3184336043,"t":1703973600}
{"o":1732.631811494,"h":1742.057681609,"l":1723.5609088383,"c":1734.212925404,"v":197706.2099039312,"t":1703977200}
{"o":1734.212925404,"h":1750.4337427195,"l":1732.0493037426,"c":1746.3587267531,"v":204372.3158419458,"t":1703980800}
{"o":1746.3587267531,"h":1751.9906921693,"l":1722.875580133,"c":1725.932108616,"v":197588.984107645,"t":1703984400}
{"o":1725.932108616,"h":1732.3853614444,"l":1692.0629505968,"c":1713.4937498183,"v":233804.6533275534,"t":1703988000}
{"o":1713.4937498183,"h":1715.7855980263,"l":1695.8471848402,"c":1714.1532885435,"v":218193.1507138139,"t":1703991600}
{"o":1714.1532885435,"h":1741.3713048731,"l":1709.5769058786,"c":1734.4081040203,"v":193638.8660171416,"t":1703995200}
{"o":1734.4081040203,"h":1744.3295640628,"l":1723.4888121869,"c":1724.5947236423,"v":160216.8801792609,"t":1703998800}
{"o":1724.5947236423,"h":1749.3233438812,"l":1724.5947236423,"c":1743.711104305,"v":167630.2690279804,"t":1704002400}
{"o":1743.711104305,"h":1783.4884461021,"l":1741.2973906152,"c":1770.4460144169,"v":209307.8714099941,"t":1704006000}
{"o":1770.4460144169,"h":1779.118306348,"l":1760.3609943236,"c":1772.0055383864,"v":194469.3623901065,"t":1704009600}
{"o":1772.0055383864,"h":1789.2000748762,"l":1768.6816933297,"c":1778.4558098111,"v":171183.4812517106,"t":1704013200}
{"o":1778.4558098111,"h":1782.7657510657,"l":1771.1712987615,"c":1773.8382266074,"v":145750.0318731179,"t":1704016800}
{"o":1773.8382266074,"h":1775.8815348976,"l":1766.855707433,"c":1774.2918109261,"v":165982.1395911334,"t":1704020400}
{"o":1774.2918109261,"h":1789.9696479927,"l":1756.1250815569,"c":1760.6371905734,"v":186810.5460064456,"t":1704024000}
{"o":1760.6371905734,"h":1766.0539546528,"l":1749.3525402401,"c":1756.7431762709,"v":193069.1259082459,"t":1704027600}
{"o":1756.7431762709,"h":1764.9577325582,"l":1750.2404523792,"c":1754.427349087,"v":167518.2234265977,"t":1704031200}
{"o":1754.427349087,"h":1765.7548329071,"l":1740.2863626283,"c":1745.0081802413,"v":202885.8605961052,"t":1704034800}
{"o":1745.0081802413,"h":1768.2230988504,"l":1741.8846052351,"c":1760.5856661822,"v":158750.3360576968,"t":1704038400}
{"o":1760.5856661822,"h":1777.2340557688,"l":1757.0407669272,"c":1775.4600697805,"v":180052.9550880969,"t":1704042000}
{"o":1775.4600697805,"h":1776.7277343474,"l":1762.3093875866,"c":1768.482368852,"v":165596.1808226302,"t":1704045600}
{"o":1768.482368852,"h":1778.4080405059,"l":1762.406494614,"c":1766.4992486282,"v":146796.3785931956,"t":1704049200}
{"o":1766.4992486282,"h":1785.5250627539,"l":1761.8998574912,"c":1784.5323948351,"v":226963.5462868232,"t":1704052800}
{"o":1784.5323948351,"h":1790.3143757598,"l":1768.1896236075,"c":1770.2961000863,"v":235412.5764192609,"t":1704056400}
{"o":1770.2961000863,"h":1771.3846180862,"l":1712.5297032884,"c":1713.6430541307,"v":262879.5838045746,"t":1704060000}
{"o":1713.6430541307,"h":1788.0282544279,"l":1701.6854323661,"c":1732.7668021201,"v":318815.4897626079,"t":1704063600}
{"o":1732.7668021201,"h":1768.1023989256,"l":1732.7668021201,"c":1737.188461856,"v":335650.2052488847,"t":1704067200}
{"o":1737.188461856,"h":1795.582805814,"l":1730.7410832351,"c":1772.5607941353,"v":270330.0508939269,"t":1704070800}
{"o":1772.5607941353,"h":1776.3807368029,"l":1758.9624358387,"c":1765.8544003205,"v":172055.5520536867,"t":1704074400}
{"o":1765.8544003205,"h":1770.8516950462,"l":1746.4267073326,"c":1754.6970722833,"v":192648.9438162786,"t":1704078000}
{"o":1754.6970722833,"h":1770.0309778058,"l":1730.7144676989,"c":1746.5009064413,"v":186894.4682494282,"t":1704081600}
{"o":1746.5009064413,"h":1750.9933610877,"l":1729.7777496641,"c":1731.8066511337,"v":134807.0769714678,"t":1704085200}
{"o":1731.8066511337,"h":1746.5178597954,"l":1729.9537002864,"c":1743.338423721,"v":102906.9664072256,"t":1704088800}
{"o":1743.338423721,"h":1763.8975556797,"l":1736.0279796174,"c":1745.7429306701,"v":136517.8718676768,"t":1704092400}
{"o":1745.7429306701,"h":1753.4270393808,"l":1737.2768361621,"c":1745.6994938049,"v":102099.1887061339,"t":1704096000}
{"o":1745.6994938049,"h":1773.9031339209,"l":1735.2167731651,"c":1772.6631198636,"v":136975.5199064655,"t":1704099600}
{"o":1772.6631198636,"h":1783.5146432996,"l":1770.007281848,"c":1773.8453639553,"v":122347.6241235444,"t":1704103200}
{"o":1773.8453639553,"h":1780.7140766178,"l":1766.7089572567,"c":1775.7812133442,"v":106236.3339156117,"t":1704106800}
{"o":1775.7812133442,"h":1804.3231487809,"l":1768.7983587196,"c":1785.533243513,"v":171439.4645769135,"t":1704110400}
{"o":1785.533243513,"h":1801.1887295334,"l":1777.7788123798,"c":1794.5589263416,"v":174893.1401722803,"t":1704114000}
{"o":1794.5589263416,"h":1794.5589263416,"l":1777.0386306202,"c":1777.7457877559,"v":199410.4189394315,"t":1704117600}
{"o":1777.7457877559,"h":1810.9861534453,"l":1776.4352768041,"c":1805.1881068166,"v":220172.1147494873,"t":1704121200}
{"o":1805.1881068166,"h":1846.405680016,"l":1802.5357560908,"c":1815.5155832326,"v":302822.0274106049,"t":1704124800}
{"o":1815.5155832326,"h":1825.3117352457,"l":1808.3583307289,"c":1823.0646729637,"v":192647.6905880012,"t":1704128400}
{"o":1823.0646729637,"h":1852.049482365,"l":1823.0394236979,"c":1837.9537378251,"v":275954.1551695745,"t":1704132000}
{"o":1837.9537378251,"h":1858.2466490703,"l":1830.1613286883,"c":1853.3807923422,"v":234390.2407141159,"t":1704135600}
{"o":1853.3807923422,"h":1866.0193914901,"l":1837.0884324208,"c":1839.7209615305,"v":283869.2504622847,"t":1704139200}
{"o":1839.7209615305,"h":1843.4025528452,"l":1829.3962214371,"c":1838.646102842,"v":235525.8617074099,"t":1704142800}
{"o":1838.646102842,"h":1844.6913567988,"l":1822.2181759047,"c":1839.1177366511,"v":181037.1057682664,"t":1704146400}
{"o":1839.1177366511,"h":1867.8734263966,"l":1839.0399544933,"c":1867.5654169665,"v":247705.8410343728,"t":1704150000}
{"o":1867.5654169665,"h":1882.0600771349,"l":1848.6630661666,"c":1880.4434370866,"v":330952.3959326255,"t":1704153600}
{"o":1880.4434370866,"h":1920.4429923565,"l":1879.7771285188,"c":1891.9285028805,"v":399865.448278251,"t":1704157200}
{"o":1891.9285028805,"h":1909.1321801064,"l":1889.8611312008,"c":1908.5460384056,"v":230969.5774545859,"t":1704160800}
{"o":1908.5460384056,"h":1909.28792474,"l":1887.4971456509,"c":1898.8285484865,"v":239352.3021586016,"t":1704164400}
{"o":1898.8285484865,"h":1921.7448571536,"l":1891.2185188459,"c":1916.7305967295,"v":329031.7804858648,"t":1704168000}
{"o":1916.7305967295,"h":1928.8252635261,"l":1911.4250174166,"c":1919.3711932287,"v":281092.1414938237,"t":1704171600}
{"o":1919.3711932287,"h":1929.9924119902,"l":1906.7936628583,"c":1919.9235346808,"v":273595.116309763,"t":1704175200}
{"o":1919.9235346808,"h":1954.090583738,"l":1919.9235346808,"c":1950.4737917689,"v":252784.0286390626,"t":1704178800}
{"o":1950.4737917689,"h":1959.5042146405,"l":1937.9025134254,"c":1951.4384527227,"v":234980.5626645687,"t":1704182400}
{"o":1951.4384527227,"h":1990.8577547258,"l":1948.4737230544,"c":1975.1151072351,"v":253104.3530085277,"t":1704186000}
{"o":1975.1151072351,"h":1985.3676028508,"l":1948.0517871366,"c":1965.2514771658,"v":255638.7618602828,"t":1704189600}
{"o":1965.2514771658,"h":1979.5191843951,"l":1923.9812301267,"c":1940.033944181,"v":240857.4174031592,"t":1704193200}
{"o":1940.033944181,"h":1947.0102020122,"l":1923.2202804033,"c":1925.2608501841,"v":166495.6447065913,"t":1704196800}
{"o":1925.2608501841,"h":1942.9535728696,"l":1923.9430465557,"c":1931.5076913847,"v":176228.8507307594,"t":1704200400}
{"o":1931.5076913847,"h":1936.9288161831,"l":1863.8863490756,"c":1876.1118937616,"v":319408.3516895068,"t":1704204000}
{"o":1876.1118937616,"h":1884.7658775258,"l":1842.0365138565,"c":1868.5919039114,"v":347372.7326138972,"t":1704207600}
{"o":1868.5919039114,"h":1881.0846217872,"l":1850.0002554338,"c":1876.3619342263,"v":284162.348445658,"t":1704211200}
{"o":1876.3619342263,"h":1881.1389783168,"l":1823.7607202492,"c":1835.2150930251,"v":269407.372288001,"t":1704214800}
{"o":1835.2150930251,"h":1847.2851792244,"l":1831.9436816083,"c":1836.4991334353,"v":197179.3045294404,"t":1704218400}
{"o":1836.4991334353,"h":1857.5127061793,"l":1823.5954304769,"c":1833.3777906838,"v":240498.6332870064,"t":1704222000}
{"o":1833.3777906838,"h":1850.6521962752,"l":1822.94557091,"c":1823.6887644803,"v":230444.4586840544,"t":1704225600}
{"o":1823.6887644803,"h":1838.9166436964,"l":1816.0343653837,"c":1838.2198245961,"v":226307.543025176,"t":1704229200}
{"o":1838.2198245961,"h":1853.9970778869,"l":1832.856613129,"c":1839.2636783432,"v":228133.8122998479,"t":1704232800}
{"o":1839.2636783432,"h":1840.8547222208,"l":1807.8220479501,"c":1818.3435315991,"v":207299.4692981677,"t":1704236400}
{"o":1818.3435315991,"h":1839.2848754297,"l":1816.2174967203,"c":1827.4669893548,"v":254924.3237150937,"t":1704240000}
{"o":1827.4669893548,"h":1847.7746100279,"l":1818.3196974689,"c":1841.827568429,"v":205735.934860672,"t":1704243600}
{"o":1841.827568429,"h":1851.0442131899,"l":1831.3636565604,"c":1834.832267974,"v":160140.9178193554,"t":1704247200}
{"o":1834.832267974,"h":1841.1370011988,"l":1825.7924495565,"c":1838.5820521189,"v":165785.8523671153,"t":1704250800}
{"o":1838.5820521189,"h":1843.6875507006,"l":1824.7658055837,"c":1838.0984229709,"v":175156.5989583375,"t":1704254400}
{"o":1838.0984229709,"h":1853.5627133397,"l":1833.7161240292,"c":1844.7709687571,"v":209421.595071605,"t":1704258000}
{"o":1844.7709687571,"h":1868.2720868944,"l":1838.0046528287,"c":1861.0285664096,"v":272260.5513814493,"t":1704261600}
{"o":1861.0285664096,"h":1871.7180194194,"l":1831.669556757,"c":1836.1457126501,"v":197336.659812254,"t":1704265200}
{"o":1836.1457126501,"h":1849.5189309056,"l":1833.0365470734,"c":1844.9889071908,"v":151355.7160867325,"t":1704268800}
{"o":1844.9889071908,"h":1862.6785501789,"l":1843.1224649763,"c":1855.9107955663,"v":191912.9017204497,"t":1704272400}
{"o":1855.9107955663,"h":1862.4914157103,"l":1815.8114419597,"c":1827.6789922332,"v":224930.3797448388,"t":1704276000}
{"o":1827.6789922332,"h":1829.5429300869,"l":1747.1603091967,"c":1762.540697315,"v":480492.6390123213,"t":1704279600}
{"o":1762.540697315,"h":1762.540697315,"l":1627.013118407,"c":1708.8040831314,"v":975489.2048881879,"t":1704283200}
{"o":1708.8040831314,"h":1713.260393825,"l":1651.1342554811,"c":1674.2398709724,"v":564705.3597294046,"t":1704286800}
{"o":1674.2398709724,"h":1679.1660076098,"l":1626.3270520764,"c":1647.8306960934,"v":479602.4353177007,"t":1704290400}
{"o":1647.8306960934,"h":1726.9567856004,"l":1645.7345887617,"c":1725.8733437988,"v":478940.3945980619,"t":1704294000}
{"o":1725.8733437988,"h":1765.8672842106,"l":1685.9803856311,"c":1702.3786672391,"v":618730.6743404735,"t":1704297600}
{"o":1702.3786672391,"h":1703.8153938552,"l":1652.4798560561,"c":1666.4996883544,"v":321134.467342995,"t":1704301200}
{"o":1666.4996883544,"h":1684.351012786,"l":1629.4078671828,"c":1649.0372098205,"v":297000.6850885449,"t":1704304800}
{"o":1649.0372098205,"h":1681.9876281491,"l":1644.3659033521,"c":1659.243632642,"v":257654.1615360813,"t":1704308400}
{"o":1659.243632642,"h":1698.7077771272,"l":1656.4631487643,"c":1695.5806657318,"v":228927.486854014,"t":1704312000}
{"o":1695.5806657318,"h":1711.0438864452,"l":1682.0589307193,"c":1707.9274903849,"v":275678.5067322711,"t":1704315600}
{"o":1707.9274903849,"h":1708.5823228993,"l":1674.3125748062,"c":1683.3353658901,"v":227921.5417574219,"t":1704319200}
{"o":1683.3353658901,"h":1686.0388279593,"l":1665.6418024478,"c":1678.0187888969,"v":238619.9120538178,"t":1704322800}
{"o":1678.0187888969,"h":1708.1698990781,"l":1673.1348303219,"c":1706.2447636037,"v":296984.4075958359,"t":1704326400}
{"o":1706.2447636037,"h":1710.9168753129,"l":1667.5168600268,"c":1676.8172339679,"v":235547.758168173,"t":1704330000}
{"o":1676.8172339679,"h":1719.2661152631,"l":1671.0262737705,"c":1717.3159565117,"v":285239.853825887,"t":1704333600}
{"o":1717.3159565117,"h":1736.034590688,"l":1707.5797033137,"c":1723.0198231687,"v":350180.1162185509,"t":1704337200}
{"o":1723.0198231687,"h":1728.4527307102,"l":1709.5103854671,"c":1714.047877304,"v":266053.1527320298,"t":1704340800}
{"o":1714.047877304,"h":1730.2263250859,"l":1699.804949901,"c":1724.628345825,"v":284309.0343585681,"t":1704344400}
{"o":1724.628345825,"h":1728.9444814121,"l":1711.4925651688,"c":1717.2984516482,"v":187073.4257204872,"t":1704348000}
{"o":1717.2984516482,"h":1724.4194613956,"l":1684.3034105694,"c":1685.3411972886,"v":212228.7650032978,"t":1704351600}
{"o":1685.3411972886,"h":1691.512643276,"l":1664.5615139923,"c":1671.4381545812,"v":213106.647209889,"t":1704355200}
{"o":1671.4381545812,"h":1688.9344793632,"l":1670.9796454737,"c":1678.3906663761,"v":132694.7881492312,"t":1704358800}
{"o":1678.3906663761,"h":1687.3615196614,"l":1650.9959856708,"c":1675.0939403853,"v":194881.2845442274,"t":1704362400}
{"o":1675.0939403853,"h":1684.8106225257,"l":1663.226042507,"c":1678.3657973975,"v":157561.9084956305,"t":1704366000}
{"o":1678.3657973975,"h":1700.8754773562,"l":1672.8055152861,"c":1694.2719240666,"v":213915.7467060109,"t":1704369600}
{"o":1694.2719240666,"h":1712.5523126527,"l":1675.7995026655,"c":1703.3605576747,"v":219578.6561888835,"t":1704373200}
{"o":1703.3605576747,"h":1741.6242272768,"l":1694.6325997705,"c":1741.1533071454,"v":261936.4981342299,"t":1704376800}
{"o":1741.1533071454,"h":1776.8489125944,"l":1731.631410148,"c":1767.8003696093,"v":366692.2034479844,"t":1704380400}
{"o":1767.8003696093,"h":1771.4270146522,"l":1732.8664347411,"c":1738.578083086,"v":317566.6134547209,"t":1704384000}
{"o":1738.578083086,"h":1768.8641220077,"l":1732.7061023483,"c":1757.020378141,"v":265428.246795034,"t":1704387600}
{"o":1757.020378141,"h":1770.875553202,"l":1750.9423538634,"c":1766.8809221249,"v":214158.2863468143,"t":1704391200}
{"o":1766.8809221249,"h":1817.9781429658,"l":1765.1163511597,"c":1792.883352733,"v":366300.3722021937,"t":1704394800}
{"o":1792.883352733,"h":1841.7370910278,"l":1792.883352733,"c":1815.7557898831,"v":356732.6451369976,"t":1704398400}
{"o":1815.7557898831,"h":1825.5064533545,"l":1795.3348781876,"c":1800.4187840263,"v":261739.474442673,"t":1704402000}
{"o":1800.4187840263,"h":1821.3376328478,"l":1783.6535405836,"c":1786.5008747983,"v":260814.0690420742,"t":1704405600}
{"o":1786.5008747983,"h":1795.7076136973,"l":1779.7880958173,"c":1787.6870999717,"v":211761.8932725048,"t":1704409200}
{"o":1787.6870999717,"h":1796.4357778946,"l":1755.2843302121,"c":1774.1681953548,"v":265634.4258194939,"t":1704412800}
{"o":1774.1681953548,"h":1782.9532880292,"l":1706.5522333758,"c":1723.0266041053,"v":374526.4019634803,"t":1704416400}
{"o":1723.0266041053,"h":1744.1231325639,"l":1712.9081727339,"c":1721.9963083231,"v":305506.4487550766,"t":1704420000}
{"o":1721.9963083231,"h":1736.1038424153,"l":1713.0788778839,"c":1720.4393141654,"v":197248.6490353604,"t":1704423600}
{"o":1720.4393141654,"h":1727.4746415533,"l":1705.7301156526,"c":1718.1591702725,"v":234022.3617898345,"t":1704427200}
{"o":1718.1591702725,"h":1739.6021955262,"l":1714.8980934955,"c":1727.932169269,"v":188941.6918573595,"t":1704430800}
{"o":1727.932169269,"h":1733.8245057096,"l":1714.1598733179,"c":1730.4864225537,"v":148282.1103618559,"t":1704434400}
{"o":1730.4864225537,"h":1738.3352018298,"l":1722.5680897998,"c":1723.2162428154,"v":140711.0397790233,"t":1704438000}
{"o":1723.2162428154,"h":1742.0417255347,"l":1722.9067282888,"c":1728.5667050896,"v":140263.3799598025,"t":1704441600}
{"o":1728.5667050896,"h":1754.3936937955,"l":1728.2652237917,"c":1747.5358114042,"v":233934.9175900735,"t":1704445200}
{"o":1747.5358114042,"h":1750.0975270705,"l":1696.0655728795,"c":1701.4297446764,"v":199714.7369017566,"t":1704448800}
{"o":1701.4297446764,"h":1715.5780021614,"l":1695.2879315643,"c":1697.5816026649,"v":207669.1468113727,"t":1704452400}
{"o":1697.5816026649,"h":1719.9322541894,"l":1684.3087231541,"c":1714.0478109069,"v":223972.1945619883,"t":1704456000}
{"o":1714.0478109069,"h":1726.6313784862,"l":1702.7898995496,"c":1717.213623177,"v":228874.6521656161,"t":1704459600}
{"o":1717.213623177,"h":1723.337308486,"l":1651.1049801579,"c":1654.2418315696,"v":476912.6538992805,"t":1704463200}
{"o":1654.2418315696,"h":1682.1324101108,"l":1653.7530635201,"c":1668.5058121536,"v":333319.280706624,"t":1704466800}
{"o":1668.5058121536,"h":1676.1123399071,"l":1638.8281501928,"c":1638.8281501928,"v":280965.4456306846,"t":1704470400}
{"o":1638.8281501928,"h":1669.2501471646,"l":1627.2587742486,"c":1666.5025639618,"v":359428.7340040526,"t":1704474000}
{"o":1666.5025639618,"h":1674.9347604018,"l":1654.0205361382,"c":1669.4824294507,"v":182339.9279495981,"t":1704477600}
{"o":1669.4824294507,"h":1682.7818574003,"l":1665.1567934642,"c":1669.5818073536,"v":190946.7921555078,"t":1704481200}
{"o":1669.5818073536,"h":1702.8429648672,"l":1669.5078511931,"c":1697.5359371084,"v":199085.8081384244,"t":1704484800}
{"o":1697.5359371084,"h":1697.5359371084,"l":1676.4181219946,"c":1688.7028035591,"v":192073.1102598723,"t":1704488400}
{"o":1688.7028035591,"h":1702.4499821409,"l":1671.6036360528,"c":1690.0438128856,"v":162348.2505871744,"t":1704492000}
{"o":1690.0438128856,"h":1710.6413860836,"l":1690.0438128856,"c":1702.7684848033,"v":195856.5627559235,"t":1704495600}
{"o":1702.7684848033,"h":1708.5195933502,"l":1679.2024845389,"c":1688.4720260736,"v":220663.7634612146,"t":1704499200}
{"o":1688.4720260736,"h":1688.4778425812,"l":1667.2611399126,"c":1676.2062311765,"v":150880.2690336104,"t":1704502800}
{"o":1676.2062311765,"h":1688.9347649696,"l":1670.8988641762,"c":1683.3266552498,"v":164969.9422252782,"t":1704506400}
{"o":1683.3266552498,"h":1693.4981057472,"l":1673.8579246541,"c":1681.1331864965,"v":133191.3603317935,"t":1704510000}
{"o":1681.1331864965,"h":1685.1456236545,"l":1641.2731935082,"c":1656.7892021825,"v":246389.0372283916,"t":1704513600}
{"o":1656.7892021825,"h":1660.1219674311,"l":1583.6350175115,"c":1610.52612717,"v":377390.0313904199,"t":1704517200}
{"o":1610.52612717,"h":1610.52612717,"l":1561.0586510259,"c":1569.0643428318,"v":411004.4495768404,"t":1704520800}
{"o":1569.0643428318,"h":1613.8918653514,"l":1567.9081138633,"c":1609.7327936769,"v":284353.8212420286,"t":1704524400}
{"o":1609.7327936769,"h":1622.7009018304,"l":1597.327383997,"c":1622.7009018304,"v":179517.6703816023,"t":1704528000}
{"o":1622.7009018304,"h":1629.9041802912,"l":1613.2653333035,"c":1618.2074735187,"v":139255.4355081603,"t":1704531600}
{"o":1618.2074735187,"h":1623.2662193624,"l":1608.867219272,"c":1613.2634649812,"v":157282.2073078979,"t":1704535200}
{"o":1613.2634649812,"h":1617.4073036735,"l":1602.3171861477,"c":1609.1358031466,"v":147183.5695638482,"t":1704538800}
{"o":1609.1358031466,"h":1620.8471673078,"l":1589.698697424,"c":1595.4174180039,"v":168938.4523720075,"t":1704542400}
{"o":1595.4174180039,"h":1613.0236107391,"l":1582.7899976473,"c":1607.650926622,"v":243498.0603617018,"t":1704546000}
{"o":1607.650926622,"h":1642.9859640487,"l":1607.102710991,"c":1634.9417966227,"v":227012.9941633013,"t":1704549600}
{"o":1634.9417966227,"h":1638.9819664148,"l":1615.6561523927,"c":1621.9885757922,"v":210258.2300540483,"t":1704553200}
{"o":1621.9885757922,"h":1637.7048732605,"l":1617.7290514469,"c":1630.4050216049,"v":193709.8183010981,"t":1704556800}
{"o":1630.4050216049,"h":1662.3898976477,"l":1623.2236128846,"c":1650.0153976395,"v":250731.7234385096,"t":1704560400}
{"o":1650.0153976395,"h":1657.1054419166,"l":1638.4334437109,"c":1641.1392167835,"v":206179.6757098363,"t":1704564000}
{"o":1641.1392167835,"h":1641.1424816049,"l":1609.9264767779,"c":1620.4360588392,"v":186991.0878469225,"t":1704567600}
{"o":1620.4360588392,"h":1629.6628133203,"l":1602.8733824228,"c":1608.5330325719,"v":176528.6144088551,"t":1704571200}
{"o":1608.5330325719,"h":1612.3205876949,"l":1589.2147371852,"c":1610.4232795371,"v":234323.2717221032,"t":1704574800}
{"o":1610.4232795371,"h":1611.6934339786,"l":1584.265475648,"c":1589.9928157395,"v":180199.1830062351,"t":1704578400}
{"o":1589.9928157395,"h":1599.6977636324,"l":1571.8989596277,"c":1597.072234571,"v":200245.0781063316,"t":1704582000}
{"o":1597.072234571,"h":1639.6330330235,"l":1593.3255824093,"c":1627.9837519427,"v":187447.1411854788,"t":1704585600}
{"o":1627.9837519427,"h":1630.3841573664,"l":1603.2363287454,"c":1604.4634851863,"v":154483.9739528766,"t":1704589200}
{"o":1604.4634851863,"h":1618.7753391119,"l":1563.4373548046,"c":1573.6017639631,"v":238493.1953153729,"t":1704592800}
{"o":1573.6017639631,"h":1592.2855900931,"l":1571.4223711855,"c":1582.2848707047,"v":143489.7213993738,"t":1704596400}
{"o":1582.2848707047,"h":1612.8105196636,"l":1581.5797827857,"c":1607.2512540239,"v":143642.2310630037,"t":1704600000}
{"o":1607.2512540239,"h":1625.5653179771,"l":1595.6257194095,"c":1600.8454675948,"v":144696.6101989288,"t":1704603600}
{"o":1600.8454675948,"h":1621.3145642493,"l":1596.4804796213,"c":1613.3737605264,"v":127288.2357474282,"t":1704607200}
{"o":1613.3737605264,"h":1624.3108391962,"l":1605.8026566642,"c":1623.0793222078,"v":123383.7432409597,"t":1704610800}
{"o":1623.0793222078,"h":1629.2946032828,"l":1597.1009407481,"c":1601.1564801672,"v":153897.2876334034,"t":1704614400}
{"o":1601.1564801672,"h":1607.2849165864,"l":1584.4753168029,"c":1588.2612690945,"v":151486.5922690061,"t":1704618000}
{"o":1588.2612690945,"h":1604.1434244079,"l":1586.6491010575,"c":1601.0300701852,"v":142445.7282386937,"t":1704621600}
{"o":1601.0300701852,"h":1619.1600433145,"l":1596.5792857815,"c":1610.7910512953,"v":140637.8426562028,"t":1704625200}
{"o":1610.7910512953,"h":1619.2083811162,"l":1596.0704393819,"c":1616.6104706231,"v":143403.7996642864,"t":1704628800}
{"o":1616.6104706231,"h":1642.6614711739,"l":1615.5151663412,"c":1639.3401940644,"v":186752.9783615729,"t":1704632400}
{"o":1639.3401940644,"h":1647.954047526,"l":1625.2016865532,"c":1635.8035929748,"v":184434.5666530548,"t":1704636000}
{"o":1635.8035929748,"h":1637.3551899884,"l":1593.9918412916,"c":1602.2934825165,"v":198276.3078554176,"t":1704639600}
{"o":1602.2934825165,"h":1615.3436211719,"l":1586.9991448937,"c":1591.9516627686,"v":195023.6610350735,"t":1704643200}
{"o":1591.9516627686,"h":1612.1799735079,"l":1586.2516150272,"c":1606.6221440456,"v":183482.6921099896,"t":1704646800}
{"o":1606.6221440456,"h":1618.0834015029,"l":1603.8716652278,"c":1609.9456491526,"v":123054.9114271633,"t":1704650400}
{"o":1609.9456491526,"h":1616.7228297064,"l":1600.2120231641,"c":1613.4944722316,"v":108539.8498332395,"t":1704654000}
{"o":1613.4944722316,"h":1622.251380529,"l":1599.1839302496,"c":1599.2780157511,"v":136479.6559992368,"t":1704657600}
{"o":1599.2780157511,"h":1607.6035542825,"l":1570.2687620097,"c":1581.5618391836,"v":178750.1683766787,"t":1704661200}
{"o":1581.5618391836,"h":1582.2713621168,"l":1500.2968847067,"c":1519.868196152,"v":429048.6323131553,"t":1704664800}
{"o":1519.868196152,"h":1539.5367606835,"l":1476.7531257579,"c":1522.6109054014,"v":405477.7994130467,"t":1704668400}
{"o":1522.6109054014,"h":1530.5154213089,"l":1498.4315658455,"c":1505.55648863,"v":326206.9470934157,"t":1704672000}
{"o":1505.55648863,"h":1542.4459578477,"l":1502.9842513487,"c":1536.2560648285,"v":284101.4880703029,"t":1704675600}
{"o":1536.2560648285,"h":1539.8177346848,"l":1488.7707738042,"c":1496.8943568869,"v":340631.4262456308,"t":1704679200}
{"o":1496.8943568869,"h":1503.8657669107,"l":1449.5603111742,"c":1484.206475471,"v":465722.1663397996,"t":1704682800}
{"o":1484.206475471,"h":1520.3574546319,"l":1477.7934350067,"c":1516.9938557634,"v":218520.5714056729,"t":1704686400}
{"o":1516.9938557634,"h":1526.245917437,"l":1477.2800952637,"c":1520.1350133654,"v":204220.4272154213,"t":1704690000}
{"o":1520.1350133654,"h":1541.4096587764,"l":1510.8751881219,"c":1519.4861080454,"v":177496.1137390724,"t":1704693600}
{"o":1519.4861080454,"h":1543.795987633,"l":1512.7538837921,"c":1526.9190795531,"v":152244.8362631041,"t":1704697200}
{"o":1526.9190795531,"h":1549.9997138632,"l":1525.1866551345,"c":1533.9402120466,"v":263129.5912945183,"t":1704700800}
{"o":1533.9402120466,"h":1542.2129445031,"l":1508.0516853882,"c":1520.6722208544,"v":141032.5759995816,"t":1704704400}
{"o":1520.6722208544,"h":1549.8684682439,"l":1515.4823512187,"c":1544.9263656832,"v":148475.3972714533,"t":1704708000}
{"o":1544.9263656832,"h":1569.4562674142,"l":1536.2908505252,"c":1569.4562674142,"v":158187.4253755412,"t":1704711600}
{"o":1569.4562674142,"h":1608.5105680465,"l":1552.6171446338,"c":1603.6481441175,"v":346550.0363450734,"t":1704715200}
{"o":1603.6481441175,"h":1619.8460055144,"l":1591.6540554676,"c":1599.2395264831,"v":273478.5151828385,"t":1704718800}
{"o":1599.2395264831,"h":1666.8097761583,"l":1592.8071918684,"c":1604.9853297377,"v":284611.7160373572,"t":1704722400}
{"o":1604.9853297377,"h":1620.2286448453,"l":1595.9260217425,"c":1613.358058597,"v":353547.4634805363,"t":1704726000}
{"o":1613.358058597,"h":1631.0535490222,"l":1597.2949598022,"c":1618.8193293184,"v":230605.2282705832,"t":1704729600}
{"o":1618.8193293184,"h":1649.4390580042,"l":1601.3269589665,"c":1623.0952345982,"v":384395.6716308403,"t":1704733200}
{"o":1623.0952345982,"h":1685.9949336911,"l":1593.0554612698,"c":1675.0455964649,"v":448177.2160962047,"t":1704736800}
{"o":1675.0455964649,"h":1702.8201380733,"l":1664.3485504487,"c":1692.1888961605,"v":456084.2694594312,"t":1704740400}
{"o":1692.1888961605,"h":1695.6844715897,"l":1648.6686856901,"c":1650.7723982894,"v":339654.5941715811,"t":1704744000}
{"o":1650.7723982894,"h":1671.9849152957,"l":1643.0734758081,"c":1648.6233252709,"v":207813.2641226238,"t":1704747600}
{"o":1648.6233252709,"h":1670.3697963744,"l":1644.1235820287,"c":1669.8044566125,"v":190427.3200711153,"t":1704751200}
{"o":1669.8044566125,"h":1678.8872451128,"l":1656.7813648902,"c":1667.6761676368,"v":245766.7967981856,"t":1704754800}
{"o":1667.6761676368,"h":1680.669675913,"l":1616.2774581584,"c":1659.3970993507,"v":337072.4862101643,"t":1704758400}
{"o":1659.3970993507,"h":1668.8125126391,"l":1643.2369136605,"c":1653.096612379,"v":206985.389765796,"t":1704762000}
{"o":1653.096612379,"h":1691.3470111344,"l":1645.5566073309,"c":1679.643404844,"v":198815.2635919527,"t":1704765600}
{"o":1679.643404844,"h":1699.5689713504,"l":1667.3748559035,"c":1699.5689713504,"v":196971.5381714365,"t":1704769200}
{"o":1699.5689713504,"h":1767.2448120012,"l":1668.1016862821,"c":1761.5173536913,"v":415580.8087714592,"t":1704772800}
{"o":1761.5173536913,"h":1766.9483832016,"l":1728.5429150347,"c":1739.4433901127,"v":306495.7245592454,"t":1704776400}
{"o":1739.4433901127,"h":1749.9559265122,"l":1723.6761208051,"c":1731.9237588961,"v":207085.499043688,"t":1704780000}
{"o":1731.9237588961,"h":1741.1910790885,"l":1716.8951800153,"c":1736.1119704936,"v":198080.9077782318,"t":1704783600}
{"o":1736.1119704936,"h":1750.1061007123,"l":1714.9112482198,"c":1718.9113529557,"v":242268.8900542862,"t":1704787200}
{"o":1718.9113529557,"h":1731.3447680921,"l":1696.6578515762,"c":1707.0456795441,"v":291410.6885482527,"t":1704790800}
{"o":1707.0456795441,"h":1724.698253169,"l":1700.0991502091,"c":1711.7666445865,"v":164505.6514555939,"t":1704794400}
{"o":1711.7666445865,"h":1741.0767229165,"l":1710.3431262033,"c":1735.2077677526,"v":182267.7088757806,"t":1704798000}
{"o":1735.2077677526,"h":1751.9459954279,"l":1682.4246116999,"c":1684.5034816601,"v":330520.0425142031,"t":1704801600}
{"o":1684.5034816601,"h":1725.4947611893,"l":1679.9701527566,"c":1719.2054061361,"v":371746.4469608698,"t":1704805200}
{"o":1719.2054061361,"h":1736.0709716648,"l":1689.1552079658,"c":1692.6508504436,"v":344022.5452532322,"t":1704808800}
{"o":1692.6508504436,"h":1711.9675375829,"l":1680.7658164807,"c":1700.5140707981,"v":309117.4514211041,"t":1704812400}
{"o":1700.5140707981,"h":1730.1421004607,"l":1693.8570600921,"c":1717.6784455346,"v":243225.0724375398,"t":1704816000}
{"o":1717.6784455346,"h":1724.7513398456,"l":1694.4158519235,"c":1701.9273331696,"v":262099.0372951231,"t":1704819600}
{"o":1701.9273331696,"h":1710.4832057601,"l":1692.5610937467,"c":1701.1706935234,"v":307131.5047184427,"t":1704823200}
{"o":1701.1706935234,"h":1705.3225816317,"l":1675.2196017336,"c":1689.0332603982,"v":215072.7749353289,"t":1704826800}
{"o":1689.0332603982,"h":1692.0402297894,"l":1644.8526573549,"c":1650.0419269905,"v":246260.237314805,"t":1704830400}
{"o":1650.0419269905,"h":1732.6373782913,"l":1631.1722656256,"c":1640.3425060881,"v":773342.2685030972,"t":1704834000}
{"o":1640.3425060881,"h":1700.2906352795,"l":1633.6771846187,"c":1693.4095094136,"v":434687.7665642254,"t":1704837600}
{"o":1693.4095094136,"h":1695.3356250401,"l":1660.2696332379,"c":1691.1491994703,"v":250353.2808630058,"t":1704841200}
{"o":1691.1491994703,"h":1705.0940577699,"l":1668.633567498,"c":1670.907715488,"v":315424.8056458071,"t":1704844800}
{"o":1670.907715488,"h":1687.5884184171,"l":1660.9808335939,"c":1686.925560153,"v":215605.9599418592,"t":1704848400}
{"o":1686.925560153,"h":1700.2339714465,"l":1677.9853264205,"c":1683.1306249079,"v":181919.2333941503,"t":1704852000}
{"o":1683.1306249079,"h":1700.3971386545,"l":1680.774422152,"c":1696.5697701209,"v":167684.2911417894,"t":1704855600}
{"o":1696.5697701209,"h":1708.1200856396,"l":1679.2291411456,"c":1682.2968599971,"v":206442.5824556748,"t":1704859200}
{"o":1682.2968599971,"h":1693.7546442032,"l":1681.0968882157,"c":1691.3634150486,"v":143298.2559213714,"t":1704862800}
{"o":1691.3634150486,"h":1692.3209144203,"l":1670.4000963277,"c":1682.7625450438,"v":121773.5146760606,"t":1704866400}
{"o":1682.7625450438,"h":1685.0267715736,"l":1670.2210902405,"c":1671.4181367241,"v":105065.5194944705,"t":1704870000}
{"o":1671.4181367241,"h":1673.1683885282,"l":1641.2735355546,"c":1648.3607008959,"v":174336.0941596672,"t":1704873600}
{"o":1648.3607008959,"h":1662.5104695254,"l":1637.9834398151,"c":1652.8836547114,"v":161361.8833917323,"t":1704877200}
{"o":1652.8836547114,"h":1672.7145786175,"l":1650.310847656,"c":1660.0278006843,"v":139059.4345879854,"t":1704880800}
{"o":1660.0278006843,"h":1666.1015428066,"l":1646.5618164021,"c":1656.9412965594,"v":168258.7720519966,"t":1704884400}
{"o":1656.9412965594,"h":1662.902293057,"l":1575.1824851521,"c":1593.658665055,"v":375339.3001669014,"t":1704888000}
{"o":1593.658665055,"h":1619.0580743242,"l":1580.3739264111,"c":1596.6045800995,"v":283556.0304931697,"t":1704891600}
{"o":1596.6045800995,"h":1605.5947997666,"l":1572.5742050097,"c":1576.1967393483,"v":262582.3676289432,"t":1704895200}
{"o":1576.1967393483,"h":1616.8490710105,"l":1568.7468239147,"c":1612.8788369858,"v":331838.3603441585,"t":1704898800}
{"o":1612.8788369858,"h":1618.2794384231,"l":1601.3572748902,"c":1609.4528670094,"v":230236.7520136945,"t":1704902400}
{"o":1609.4528670094,"h":1648.3213308348,"l":1601.4858367875,"c":1648.1682069894,"v":207097.0074640014,"t":1704906000}
{"o":1648.1682069894,"h":1672.2127197649,"l":1645.2470824445,"c":1666.8950128911,"v":281298.8065309688,"t":1704909600}
{"o":1666.8950128911,"h":1671.6583337186,"l":1620.2779859538,"c":1639.7958456156,"v":306479.1237963595,"t":1704913200}
{"o":1639.7958456156,"h":1648.6831730298,"l":1596.9691410834,"c":1644.3483402807,"v":482997.5282125564,"t":1704916800}
{"o":1644.3483402807,"h":1734.3810076542,"l":1627.6168076659,"c":1729.5518905574,"v":621183.8671475408,"t":1704920400}
{"o":1729.5518905574,"h":1771.8892477928,"l":1708.2483529862,"c":1758.136483722,"v":1055182.605660626,"t":1704924000}
{"o":1758.136483722,"h":1793.0116451092,"l":1734.1229074147,"c":1737.8210239062,"v":694687.0758107714,"t":1704927600}
{"o":1737.8210239062,"h":1739.5355877189,"l":1696.9639284211,"c":1711.9039313592,"v":493325.2379359941,"t":1704931200}
{"o":1711.9039313592,"h":1722.0863232344,"l":1690.4779355363,"c":1691.7853479005,"v":306930.9597452058,"t":1704934800}
{"o":1691.7853479005,"h":1708.8878220447,"l":1689.9139652651,"c":1705.2414879397,"v":226301.6131538069,"t":1704938400}
{"o":1705.2414879397,"h":1709.857370766,"l":1691.0093113669,"c":1704.2359708341,"v":246467.4369100099,"t":1704942000}
{"o":1704.2359708341,"h":1727.848251729,"l":1699.2079886021,"c":1720.8529319066,"v":227378.4767697062,"t":1704945600}
{"o":1720.8529319066,"h":1721.1347278507,"l":1688.1999405632,"c":1699.1590245621,"v":277082.1318662068,"t":1704949200}
{"o":1699.1590245621,"h":1701.0791136487,"l":1670.0868501646,"c":1686.8975962508,"v":191345.0772441435,"t":1704952800}
{"o":1686.8975962508,"h":1711.0094943483,"l":1686.8975962508,"c":1698.3617270773,"v":158379.905288703,"t":1704956400}
{"o":1698.3617270773,"h":1714.0637701836,"l":1695.8884050781,"c":1712.4084491363,"v":223160.9877127569,"t":1704960000}
{"o":1712.4084491363,"h":1720.7219580291,"l":1702.507466614,"c":1711.8638730073,"v":161374.0319445754,"t":1704963600}
{"o":1711.8638730073,"h":1773.7672283016,"l":1711.145640286,"c":1765.3861033909,"v":238592.883686482,"t":1704967200}
{"o":1765.3861033909,"h":1779.2737305184,"l":1753.5494645975,"c":1776.8613709744,"v":253660.944846673,"t":1704970800}
{"o":1776.8613709744,"h":1829.1134483504,"l":1769.3084580694,"c":1818.9199522095,"v":335849.6547475508,"t":1704974400}
{"o":1818.9199522095,"h":1819.8835505325,"l":1769.863935535,"c":1800.1984084136,"v":564314.2383882781,"t":1704978000}
{"o":1800.1984084136,"h":1825.2208947288,"l":1773.958968468,"c":1797.3946535032,"v":557364.0901524407,"t":1704981600}
{"o":1797.3946535032,"h":1800.9458979798,"l":1706.5988952184,"c":1719.7388433482,"v":659584.5902885196,"t":1704985200}
{"o":1719.7388433482,"h":1729.6263175906,"l":1665.4922323905,"c":1692.0895596395,"v":579088.3275317077,"t":1704988800}
{"o":1692.0895596395,"h":1718.4817518701,"l":1678.2800628651,"c":1715.6138781989,"v":301662.3788571171,"t":1704992400}
{"o":1715.6138781989,"h":1720.8345923091,"l":1701.2274417217,"c":1714.9291048525,"v":225207.3090633063,"t":1704996000}
{"o":1714.9291048525,"h":1728.2957508606,"l":1701.1899374045,"c":1726.3829761517,"v":260866.9370357933,"t":1704999600}
{"o":1726.3829761517,"h":1742.4708305705,"l":1698.8629587266,"c":1703.5542795159,"v":274965.0963542477,"t":1705003200}
{"o":1703.5542795159,"h":1715.8681118758,"l":1695.6200097934,"c":1698.8496904185,"v":196062.7272920124,"t":1705006800}
{"o":1698.8496904185,"h":1708.1646830119,"l":1686.255435746,"c":1707.9995415365,"v":186202.1582180762,"t":1705010400}
{"o":1707.9995415365,"h":1715.5706948058,"l":1696.5229004958,"c":1700.7330401505,"v":169069.0474345015,"t":1705014000}
{"o":1700.7330401505,"h":1707.9917501752,"l":1687.0025751393,"c":1698.0637872902,"v":246596.3957005229,"t":1705017600}
{"o":1698.0637872902,"h":1701.2628797753,"l":1661.0037664881,"c":1681.2783809941,"v":240372.9674641587,"t":1705021200}
{"o":1681.2783809941,"h":1693.8694831369,"l":1673.4108946962,"c":1689.6746058571,"v":186293.4759935418,"t":1705024800}
{"o":1689.6746058571,"h":1689.8110162542,"l":1665.542336095,"c":1666.0520861002,"v":174163.4241158349,"t":1705028400}
{"o":1666.0520861002,"h":1680.2190637998,"l":1663.4751411832,"c":1665.7686572864,"v":207637.2432914059,"t":1705032000}
{"o":1665.7686572864,"h":1695.9614164078,"l":1664.3249395962,"c":1694.1437261011,"v":163756.3915654511,"t":1705035600}
{"o":1694.1437261011,"h":1709.5031924462,"l":1686.8471104438,"c":1686.8471104438,"v":146238.5405222375,"t":1705039200}
{"o":1686.8471104438,"h":1690.3716489311,"l":1673.2270221388,"c":1682.7393370938,"v":129210.7340192786,"t":1705042800}
{"o":1682.7393370938,"h":1683.8885928268,"l":1664.6037519457,"c":1676.0981224196,"v":157049.6324140699,"t":1705046400}
{"o":1676.0981224196,"h":1682.7679931587,"l":1662.8136567328,"c":1673.7686110327,"v":140791.9011794323,"t":1705050000}
{"o":1673.7686110327,"h":1680.5871216121,"l":1666.1210569091,"c":1672.3259269043,"v":130847.7305824677,"t":1705053600}
{"o":1672.3259269043,"h":1688.3782163547,"l":1669.8640115699,"c":1673.0777201609,"v":147650.3533597103,"t":1705057200}
{"o":1673.0777201609,"h":1689.9322362588,"l":1649.3294404504,"c":1661.5660510948,"v":223223.9901412409,"t":1705060800}
{"o":1661.5660510948,"h":1679.7399024554,"l":1657.9802755632,"c":1670.2417649115,"v":207129.3491575439,"t":1705064400}
{"o":1670.2417649115,"h":1684.3895988308,"l":1662.0634731892,"c":1675.6250443436,"v":246177.5182028663,"t":1705068000}
{"o":1675.6250443436,"h":1676.7979942144,"l":1619.2629547494,"c":1623.4119220882,"v":412282.52613902,"t":1705071600}
{"o":1623.4119220882,"h":1645.6966115736,"l":1588.5925597049,"c":1614.0460468036,"v":406194.1095482374,"t":1705075200}
{"o":1614.0460468036,"h":1628.9034910418,"l":1572.7021208066,"c":1621.5155401988,"v":434729.1092167257,"t":1705078800}
{"o":1621.5155401988,"h":1639.6979627924,"l":1603.2842531331,"c":1618.557177692,"v":297893.2472809727,"t":1705082400}
{"o":1618.557177692,"h":1628.04539062,"l":1608.6093382847,"c":1618.1329756454,"v":205743.7148170071,"t":1705086000}
{"o":1618.1329756454,"h":1630.6661118282,"l":1615.131747794,"c":1620.5433017055,"v":273841.0037806372,"t":1705089600}
{"o":1620.5433017055,"h":1625.569692804,"l":1556.6279827317,"c":1579.4686145935,"v":356265.5421886388,"t":1705093200}
{"o":1579.4686145935,"h":1581.011589618,"l":1486.2596207429,"c":1532.1105933681,"v":710191.8707423494,"t":1705096800}
{"o":1532.1105933681,"h":1562.915894668,"l":1529.2393426139,"c":1562.0605705344,"v":365418.907750226,"t":1705100400}
{"o":1562.0605705344,"h":1575.091462072,"l":1542.3698976745,"c":1545.2163216671,"v":251021.2314857946,"t":1705104000}
{"o":1545.2163216671,"h":1558.6804198647,"l":1513.5915567115,"c":1548.5105964753,"v":353578.6288385252,"t":1705107600}
{"o":1548.5105964753,"h":1564.8284272929,"l":1541.7428542242,"c":1549.3510021555,"v":268683.6044774349,"t":1705111200}
{"o":1549.3510021555,"h":1553.6254912606,"l":1536.3356386109,"c":1546.346683927,"v":223933.5138435836,"t":1705114800}
{"o":1546.346683927,"h":1561.7264902187,"l":1542.001168738,"c":1558.4225746128,"v":165604.177828534,"t":1705118400}
{"o":1558.4225746128,"h":1575.8574039745,"l":1553.7522146344,"c":1574.3304326715,"v":133077.0203036484,"t":1705122000}
{"o":1574.3304326715,"h":1584.7393661672,"l":1570.8433941285,"c":1579.9873273595,"v":124240.1684107321,"t":1705125600}
{"o":1579.9873273595,"h":1587.6293207422,"l":1574.2738790761,"c":1576.1689174802,"v":135083.5040569037,"t":1705129200}
{"o":1576.1689174802,"h":1587.2335385264,"l":1575.5406790405,"c":1582.2919951554,"v":126307.1842080527,"t":1705132800}
{"o":1582.2919951554,"h":1584.3593755892,"l":1568.3797281966,"c":1575.0354933507,"v":128812.2937367184,"t":1705136400}
{"o":1575.0354933507,"h":1576.5025177236,"l":1557.968127456,"c":1560.0737414135,"v":153034.1742444193,"t":1705140000}
{"o":1560.0737414135,"h":1571.4434628496,"l":1556.791489255,"c":1569.7405743875,"v":128178.4037483702,"t":1705143600}
{"o":1569.7405743875,"h":1575.7803970673,"l":1560.7467928945,"c":1571.8860902727,"v":125757.4129453734,"t":1705147200}
{"o":1571.8860902727,"h":1578.3340057301,"l":1564.5034914684,"c":1569.4514827371,"v":179938.3559737469,"t":1705150800}
{"o":1569.4514827371,"h":1570.8691981491,"l":1551.2777666794,"c":1562.2477394295,"v":197937.6405397887,"t":1705154400}
{"o":1562.2477394295,"h":1588.1103775774,"l":1561.5487302127,"c":1581.6789385585,"v":256189.2758529134,"t":1705158000}
{"o":1581.6789385585,"h":1583.6183444769,"l":1566.3271041166,"c":1569.1457663146,"v":258528.2385934159,"t":1705161600}
{"o":1569.1457663146,"h":1584.2277073638,"l":1559.6708685653,"c":1580.400088925,"v":290587.4495057967,"t":1705165200}
{"o":1580.400088925,"h":1589.3857096565,"l":1570.8062059757,"c":1586.9259661083,"v":258829.3287955426,"t":1705168800}
{"o":1586.9259661083,"h":1627.142489413,"l":1586.5630086807,"c":1614.604424209,"v":329845.3008639088,"t":1705172400}
{"o":1614.604424209,"h":1648.370712506,"l":1611.7688561494,"c":1646.1454064518,"v":338997.1559040924,"t":1705176000}
{"o":1646.1454064518,"h":1650.8311284485,"l":1629.2043199322,"c":1642.2923130615,"v":280205.2732410754,"t":1705179600}
{"o":1642.2923130615,"h":1646.0000647904,"l":1619.3316391832,"c":1637.6146236714,"v":255081.0832074388,"t":1705183200}
{"o":1637.6146236714,"h":1642.0189770766,"l":1623.6097317997,"c":1631.5343205533,"v":262439.3716054021,"t":1705186800}
{"o":1631.5343205533,"h":1635.8884954946,"l":1603.4032135138,"c":1607.8124957384,"v":265904.715175876,"t":1705190400}
{"o":1607.8124957384,"h":1635.5556277333,"l":1607.327101835,"c":1633.4722815543,"v":229869.0090577342,"t":1705194000}
{"o":1633.4722815543,"h":1642.382804603,"l":1611.3446413823,"c":1628.5618903066,"v":203022.9013286576,"t":1705197600}
{"o":1628.5618903066,"h":1649.2209444794,"l":1619.0938849975,"c":1648.341373096,"v":188660.0016854664,"t":1705201200}
{"o":1648.341373096,"h":1649.9324182692,"l":1634.2389778002,"c":1638.257391093,"v":256014.0201115119,"t":1705204800}
{"o":1638.257391093,"h":1673.1621451657,"l":1636.873181759,"c":1659.8999992554,"v":229149.7132205906,"t":1705208400}
{"o":1659.8999992554,"h":1680.8605768672,"l":1657.1833525355,"c":1666.2811823915,"v":215478.5184085516,"t":1705212000}
{"o":1666.2811823915,"h":1672.5840080125,"l":1657.3342139055,"c":1671.9283081558,"v":192985.722209316,"t":1705215600}
{"o":1671.9283081558,"h":1677.3962534747,"l":1656.6019705999,"c":1661.414627682,"v":164813.2006799378,"t":1705219200}
{"o":1661.414627682,"h":1670.6780078357,"l":1651.130533993,"c":1666.300118667,"v":130744.2347413943,"t":1705222800}
{"o":1666.300118667,"h":1667.2246205218,"l":1652.1530838257,"c":1655.4428551631,"v":164763.5668740669,"t":1705226400}
{"o":1655.4428551631,"h":1655.9448196618,"l":1643.8571107823,"c":1646.9848585249,"v":190866.4581017841,"t":1705230000}
{"o":1646.9848585249,"h":1655.4723992233,"l":1639.3233747826,"c":1640.122135282,"v":165041.9124184922,"t":1705233600}
{"o":1640.122135282,"h":1664.6659428231,"l":1636.5320175276,"c":1663.1263831891,"v":196170.4596705541,"t":1705237200}
{"o":1663.1263831891,"h":1683.1766023147,"l":1656.1980607805,"c":1668.7734141334,"v":286782.6593840407,"t":1705240800}
{"o":1668.7734141334,"h":1720.500644717,"l":1666.8482309135,"c":1694.7816446405,"v":295477.3369499489,"t":1705244400}
{"o":1694.7816446405,"h":1745.1437004632,"l":1689.7389117577,"c":1728.4155098904,"v":477280.2796889291,"t":1705248000}
{"o":1728.4155098904,"h":1729.5257910845,"l":1708.0462538836,"c":1712.1177874599,"v":312405.1377466467,"t":1705251600}
{"o":1712.1177874599,"h":1720.7194062432,"l":1671.0583830066,"c":1686.9149763708,"v":290092.3100465992,"t":1705255200}
{"o":1686.9149763708,"h":1692.2791455576,"l":1634.1825699962,"c":1636.6166759267,"v":321474.2435439668,"t":1705258800}
{"o":1636.6166759267,"h":1655.3939552773,"l":1623.2981624658,"c":1640.7545952305,"v":338004.9646534981,"t":1705262400}
{"o":1640.7545952305,"h":1659.2307874561,"l":1623.8679464767,"c":1655.829521845,"v":351867.0731927559,"t":1705266000}
{"o":1655.829521845,"h":1663.071642227,"l":1637.4946859751,"c":1645.6985136356,"v":286643.5421554682,"t":1705269600}
{"o":1645.6985136356,"h":1648.1997978554,"l":1596.108664566,"c":1597.0332944874,"v":449183.8763569979,"t":1705273200}
{"o":1597.0332944874,"h":1635.0056167476,"l":1595.9051146709,"c":1628.714274076,"v":256259.2728144702,"t":1705276800}
{"o":1628.714274076,"h":1637.7243668539,"l":1622.1352797191,"c":1628.7410419221,"v":230263.6055589474,"t":1705280400}
{"o":1628.7410419221,"h":1645.9290408761,"l":1625.7266470378,"c":1645.9290408761,"v":216818.2350029251,"t":1705284000}
{"o":1645.9290408761,"h":1649.3379120416,"l":1628.1338902409,"c":1632.2442706744,"v":221584.7699016375,"t":1705287600}
{"o":1632.2442706744,"h":1639.1921676814,"l":1623.0272152859,"c":1636.8822099271,"v":199785.1470282491,"t":1705291200}
{"o":1636.8822099271,"h":1647.1733188282,"l":1625.8541376353,"c":1635.2325677262,"v":255865.365033021,"t":1705294800}
{"o":1635.2325677262,"h":1639.8097417981,"l":1623.4199564576,"c":1628.6543668296,"v":211517.6642020034,"t":1705298400}
{"o":1628.6543668296,"h":1633.792455558,"l":1616.1802378328,"c":1625.4004030294,"v":239164.9023988044,"t":1705302000}
{"o":1625.4004030294,"h":1626.9517464637,"l":1606.3231598569,"c":1612.9527526759,"v":273791.6502180102,"t":1705305600}
{"o":1612.9527526759,"h":1630.4152439008,"l":1606.3249554301,"c":1627.726853578,"v":190578.3098547064,"t":1705309200}
{"o":1627.726853578,"h":1632.245243896,"l":1618.2446012469,"c":1625.3062338155,"v":189354.3297594401,"t":1705312800}
{"o":1625.3062338155,"h":1626.1459877921,"l":1614.9367307245,"c":1625.7334596027,"v":167997.3985142658,"t":1705316400}
{"o":1625.7334596027,"h":1627.9123111783,"l":1610.5813551634,"c":1616.9005588472,"v":194198.743707687,"t":1705320000}
{"o":1616.9005588472,"h":1630.5251862569,"l":1610.810787186,"c":1626.2029759249,"v":214006.5373773361,"t":1705323600}
{"o":1626.2029759249,"h":1626.6826822875,"l":1584.5905419529,"c":1594.3408581718,"v":333861.7826060586,"t":1705327200}
{"o":1594.3408581718,"h":1606.8544432059,"l":1584.9882220193,"c":1591.5705992754,"v":286846.7299200902,"t":1705330800}
{"o":1591.5705992754,"h":1613.1934085267,"l":1588.3739004946,"c":1606.4339882596,"v":257849.2942300654,"t":1705334400}
{"o":1606.4339882596,"h":1624.4329943977,"l":1606.4339882596,"c":1620.2095029698,"v":199263.4428431595,"t":1705338000}
{"o":1620.2095029698,"h":1644.5251843478,"l":1620.0278834789,"c":1626.271480292,"v":235532.7617437764,"t":1705341600}
{"o":1626.271480292,"h":1640.960047914,"l":1623.7975807539,"c":1632.2830251954,"v":256870.9544879425,"t":1705345200}
{"o":1632.2830251954,"h":1641.4211356363,"l":1605.6646636951,"c":1620.4701553678,"v":352037.9881338337,"t":1705348800}
{"o":1620.4701553678,"h":1621.3577423683,"l":1607.1103656267,"c":1607.9760833043,"v":263831.9039293667,"t":1705352400}
{"o":1607.9760833043,"h":1612.5991251579,"l":1586.7466483826,"c":1602.3728621115,"v":337516.4271152789,"t":1705356000}
{"o":1602.3728621115,"h":1610.2193648536,"l":1597.7324122571,"c":1605.746871876,"v":234969.9698978088,"t":1705359600}
{"o":1605.746871876,"h":1617.5678272493,"l":1605.746871876,"c":1615.6757635153,"v":228712.8863954792,"t":1705363200}
{"o":1615.6757635153,"h":1631.2212707109,"l":1614.1897217626,"c":1624.61009447,"v":242041.8806752651,"t":1705366800}
{"o":1624.61009447,"h":1636.4213368801,"l":1619.4316060221,"c":1624.7270090429,"v":192404.2622044625,"t":1705370400}
{"o":1624.7270090429,"h":1636.3707341059,"l":1623.465295389,"c":1634.8474371085,"v":188529.4501345124,"t":1705374000}
{"o":1634.8474371085,"h":1638.3318300045,"l":1628.1052541964,"c":1628.1052541964,"v":183430.0159459473,"t":1705377600}
{"o":1628.1052541964,"h":1640.248502534,"l":1622.9001239208,"c":1624.4744791664,"v":167679.8268396711,"t":1705381200}
{"o":1624.4744791664,"h":1630.3385623316,"l":1621.7785863325,"c":1629.8350895273,"v":145467.9832604895,"t":1705384800}
{"o":1629.8350895273,"h":1669.965973771,"l":1628.545927587,"c":1662.1807672246,"v":225901.9867951054,"t":1705388400}
{"o":1662.1807672246,"h":1671.3273390914,"l":1648.5314317743,"c":1662.7037785013,"v":221358.4857560411,"t":1705392000}
{"o":1662.7037785013,"h":1669.4815986748,"l":1653.5538975045,"c":1657.1532300308,"v":153098.5044930453,"t":1705395600}
{"o":1657.1532300308,"h":1659.166657253,"l":1641.5425701339,"c":1647.6373770618,"v":141127.98494298,"t":1705399200}
{"o":1647.6373770618,"h":1656.4059462504,"l":1638.9211114823,"c":1646.1699832136,"v":153379.7495418347,"t":1705402800}
{"o":1646.1699832136,"h":1655.9120855985,"l":1644.0217318181,"c":1652.5639415613,"v":152232.0822774781,"t":1705406400}
{"o":1652.5639415613,"h":1653.703994741,"l":1627.5995228941,"c":1632.7252767707,"v":211043.5618423093,"t":1705410000}
{"o":1632.7252767707,"h":1643.6082193806,"l":1602.4914134115,"c":1635.4590906002,"v":336073.5928409265,"t":1705413600}
{"o":1635.4590906002,"h":1662.8194007622,"l":1626.3663483125,"c":1656.1941909863,"v":333450.4883991705,"t":1705417200}
{"o":1656.1941909863,"h":1664.7564154558,"l":1638.4460361821,"c":1652.2762315669,"v":265283.0401869827,"t":1705420800}
{"o":1652.2762315669,"h":1653.9744384069,"l":1641.441043857,"c":1651.2585417188,"v":229903.1117401934,"t":1705424400}
{"o":1651.2585417188,"h":1653.4321433236,"l":1636.2224838544,"c":1645.8422563669,"v":220243.2005749346,"t":1705428000}
{"o":1645.8422563669,"h":1652.1954021875,"l":1640.3985935123,"c":1648.3380794297,"v":226397.8171103355,"t":1705431600}
{"o":1648.3380794297,"h":1656.6236593277,"l":1645.9496807446,"c":1653.3668067757,"v":225165.9470469485,"t":1705435200}
{"o":1653.3668067757,"h":1678.5803346902,"l":1653.3668067757,"c":1674.925214978,"v":306174.1235088934,"t":1705438800}
{"o":1674.925214978,"h":1680.0206604664,"l":1667.1586217458,"c":1671.5080744989,"v":258197.315825197,"t":1705442400}
{"o":1671.5080744989,"h":1674.2835585238,"l":1658.6956819875,"c":1660.9124342344,"v":234501.3292527857,"t":1705446000}
{"o":1660.9124342344,"h":1684.777358651,"l":1654.9835515628,"c":1678.2080363167,"v":244236.8656766626,"t":1705449600}
{"o":1678.2080363167,"h":1712.9514202792,"l":1672.8260491471,"c":1692.2771642995,"v":306914.3270162151,"t":1705453200}
{"o":1692.2771642995,"h":1716.7204550541,"l":1682.6988118196,"c":1712.9105287833,"v":266582.3181970254,"t":1705456800}
{"o":1712.9105287833,"h":1713.1605855485,"l":1694.8872507222,"c":1703.1590072952,"v":220622.5471843011,"t":1705460400}
{"o":1703.1590072952,"h":1707.5551295217,"l":1686.9612167009,"c":1692.1867571956,"v":184829.4325344001,"t":1705464000}
{"o":1692.1867571956,"h":1697.0916537207,"l":1667.9441126097,"c":1669.1170198845,"v":197245.7390737874,"t":1705467600}
{"o":1669.1170198845,"h":1682.9678103726,"l":1665.7961225851,"c":1676.8720962541,"v":152744.1386318362,"t":1705471200}
{"o":1676.8720962541,"h":1682.0110721117,"l":1653.9398403233,"c":1657.5287633012,"v":158986.4874000206,"t":1705474800}
{"o":1657.5287633012,"h":1666.512170219,"l":1646.2402906983,"c":1664.8386956412,"v":187399.4198323188,"t":1705478400}
{"o":1664.8386956412,"h":1692.5373989745,"l":1664.7762779797,"c":1687.2898279216,"v":191914.7295186746,"t":1705482000}
{"o":1687.2898279216,"h":1736.7884435553,"l":1683.7350557255,"c":1732.0268477996,"v":301218.8964363746,"t":1705485600}
{"o":1732.0268477996,"h":1749.3880477198,"l":1718.060742774,"c":1734.9545406796,"v":299188.923200116,"t":1705489200}
{"o":1734.9545406796,"h":1741.376950283,"l":1712.645302246,"c":1741.1255426223,"v":282960.3862063835,"t":1705492800}
{"o":1741.1255426223,"h":1746.7427016692,"l":1715.748725683,"c":1720.9913634686,"v":257246.291441845,"t":1705496400}
{"o":1720.9913634686,"h":1741.2652640516,"l":1697.5580202959,"c":1722.1744241545,"v":430638.2930517267,"t":1705500000}
{"o":1722.1744241545,"h":1737.9706833894,"l":1682.4539108879,"c":1690.559392013,"v":458459.0212698111,"t":1705503600}
{"o":1690.559392013,"h":1693.3378312981,"l":1667.1881937643,"c":1679.957589738,"v":458858.6446029397,"t":1705507200}
{"o":1679.957589738,"h":1689.1946637401,"l":1657.3272762292,"c":1685.4647275989,"v":337913.1615604929,"t":1705510800}
{"o":1685.4647275989,"h":1707.9489048652,"l":1670.2401618977,"c":1706.7328128484,"v":330118.4626049746,"t":1705514400}
{"o":1706.7328128484,"h":1717.7499274004,"l":1694.6906068228,"c":1712.8598898909,"v":451711.1148034146,"t":1705518000}
{"o":1712.8598898909,"h":1731.5357454304,"l":1706.1590937867,"c":1722.7716088466,"v":373567.7484738327,"t":1705521600}
{"o":1722.7716088466,"h":1737.5664583102,"l":1714.6729296049,"c":1733.7760664296,"v":324575.6377273223,"t":1705525200}
{"o":1733.7760664296,"h":1735.9902235984,"l":1703.1784732227,"c":1719.6000297808,"v":370075.3958481178,"t":1705528800}
{"o":1719.6000297808,"h":1740.5439373859,"l":1705.427329403,"c":1735.2056815257,"v":438535.2602155787,"t":1705532400}
{"o":1735.2056815257,"h":1755.3394818878,"l":1705.2421500452,"c":1717.0266354566,"v":432599.8309725829,"t":1705536000}
{"o":1717.0266354566,"h":1721.6452692839,"l":1693.381921815,"c":1704.5322184627,"v":304596.310243657,"t":1705539600}
{"o":1704.5322184627,"h":1719.8720217412,"l":1699.304775881,"c":1716.1869173784,"v":275523.6958552842,"t":1705543200}
{"o":1716.1869173784,"h":1717.9499630206,"l":1694.3133196402,"c":1698.8719587469,"v":270865.6434970211,"t":1705546800}
{"o":1698.8719587469,"h":1707.2301205384,"l":1688.9957421544,"c":1699.7076711768,"v":198580.7463388382,"t":1705550400}
{"o":1699.7076711768,"h":1714.2313161032,"l":1697.7478345681,"c":1712.7561507011,"v":191812.6604706699,"t":1705554000}
{"o":1712.7561507011,"h":1725.4070780073,"l":1709.2096053871,"c":1723.2905760268,"v":238551.223126385,"t":1705557600}
{"o":1723.2905760268,"h":1728.7828001007,"l":1700.2571905524,"c":1713.9544213882,"v":386072.4588450277,"t":1705561200}
{"o":1713.9544213882,"h":1721.8944391828,"l":1708.1480509971,"c":1712.0234484909,"v":277034.3154001324,"t":1705564800}
{"o":1712.0234484909,"h":1717.1948900645,"l":1698.2295023858,"c":1699.0711194259,"v":235027.1510396404,"t":1705568400}
{"o":1699.0711194259,"h":1707.759435654,"l":1673.405767051,"c":1675.4084413358,"v":240710.9016036114,"t":1705572000}
{"o":1675.4084413358,"h":1684.9521549546,"l":1674.3744125256,"c":1683.8998668436,"v":230140.4345944284,"t":1705575600}
{"o":1683.8998668436,"h":1684.0165967889,"l":1665.5304876003,"c":1676.8802355437,"v":234143.3693717884,"t":1705579200}
{"o":1676.8802355437,"h":1686.6885636695,"l":1649.0573333827,"c":1678.7524626423,"v":285575.0874206129,"t":1705582800}
{"o":1678.7524626423,"h":1689.4754897211,"l":1674.564312352,"c":1686.4517485119,"v":264160.8733147121,"t":1705586400}
{"o":1686.4517485119,"h":1688.1914159567,"l":1669.0515132808,"c":1670.6994477503,"v":288456.3601235502,"t":1705590000}
{"o":1670.6994477503,"h":1672.0937781368,"l":1612.4159301997,"c":1627.0724643463,"v":542242.7488601439,"t":1705593600}
{"o":1627.0724643463,"h":1632.5287450864,"l":1603.734944944,"c":1623.0152276374,"v":551025.81998264,"t":1705597200}
{"o":1623.0152276374,"h":1625.9481135653,"l":1592.5904486938,"c":1611.9692698662,"v":408157.3051158649,"t":1705600800}
{"o":1611.9692698662,"h":1617.5910507304,"l":1556.2990493555,"c":1569.6533619723,"v":478713.000585918,"t":1705604400}
{"o":1569.6533619723,"h":1611.0427534529,"l":1569.6526241584,"c":1595.7808217186,"v":460871.425604921,"t":1705608000}
{"o":1595.7808217186,"h":1606.7837554359,"l":1587.6593175116,"c":1600.5659013727,"v":334422.1016162322,"t":1705611600}
{"o":1600.5659013727,"h":1614.5255827366,"l":1596.5434886144,"c":1610.2386403264,"v":285716.1852153206,"t":1705615200}
{"o":1610.2386403264,"h":1613.9233032624,"l":1597.0676283257,"c":1606.2108304792,"v":310586.3493123675,"t":1705618800}
{"o":1606.2108304792,"h":1612.6230038571,"l":1593.3605492905,"c":1601.6878053706,"v":266859.2263837238,"t":1705622400}
{"o":1601.6878053706,"h":1602.6632910419,"l":1580.9687146974,"c":1590.527147166,"v":245051.7276157309,"t":1705626000}
{"o":1590.527147166,"h":1594.6409872973,"l":1572.1494704003,"c":1574.086605847,"v":257430.086156893,"t":1705629600}
{"o":1574.086605847,"h":1586.1456239148,"l":1557.1505140961,"c":1582.699996076,"v":298587.4472413568,"t":1705633200}
{"o":1582.699996076,"h":1598.6548298387,"l":1579.4985925705,"c":1596.0317118125,"v":180312.6247846338,"t":1705636800}
{"o":1596.0317118125,"h":1605.726085075,"l":1589.258008321,"c":1598.7383416812,"v":148620.8064725222,"t":1705640400}
{"o":1598.7383416812,"h":1619.4936915629,"l":1597.8455755544,"c":1617.8563942521,"v":166701.5452946739,"t":1705644000}
{"o":1617.8563942521,"h":1622.6214498377,"l":1603.6144742883,"c":1607.3421105905,"v":148042.4376853477,"t":1705647600}
{"o":1607.3421105905,"h":1611.9109318306,"l":1596.3314880053,"c":1608.7938140826,"v":130919.8851382885,"t":1705651200}
{"o":1608.7938140826,"h":1617.2963247273,"l":1600.6384281788,"c":1609.4544383876,"v":132704.0148646558,"t":1705654800}
{"o":1609.4544383876,"h":1623.408512059,"l":1605.9516997013,"c":1616.9652001113,"v":144981.9042749557,"t":1705658400}
{"o":1616.9652001113,"h":1619.9999864382,"l":1605.9662715637,"c":1612.1853458742,"v":156022.3251759838,"t":1705662000}
{"o":1612.1853458742,"h":1612.2414918574,"l":1598.3233287368,"c":1603.054213755,"v":153325.1079982018,"t":1705665600}
{"o":1603.054213755,"h":1612.1664771688,"l":1595.7673484061,"c":1602.3049527489,"v":197941.2621978087,"t":1705669200}
{"o":1602.3049527489,"h":1604.0455111634,"l":1569.0765977043,"c":1577.0566864977,"v":372561.5851384535,"t":1705672800}
{"o":1577.0566864977,"h":1579.3508531553,"l":1544.9735878671,"c":1552.3126902214,"v":539371.2803112462,"t":1705676400}
{"o":1552.3126902214,"h":1552.3349976272,"l":1481.1806573161,"c":1502.2194442755,"v":800672.4781538161,"t":1705680000}
{"o":1502.2194442755,"h":1554.6959865015,"l":1498.126526486,"c":1554.4992812577,"v":517981.533450108,"t":1705683600}
{"o":1554.4992812577,"h":1594.1924136136,"l":1543.2461507527,"c":1584.1375166249,"v":493600.2628598366,"t":1705687200}
{"o":1584.1375166249,"h":1609.5523576943,"l":1575.3328728466,"c":1601.0750840584,"v":359888.9264623327,"t":1705690800}
{"o":1601.0750840584,"h":1613.9835854021,"l":1578.5914061129,"c":1582.7346980737,"v":342157.9172644524,"t":1705694400}
{"o":1582.7346980737,"h":1596.2195146256,"l":1578.508108858,"c":1592.7478582576,"v":292375.768211419,"t":1705698000}
{"o":1592.7478582576,"h":1596.3749987371,"l":1580.5434017435,"c":1589.9231265892,"v":269369.4609692342,"t":1705701600}
{"o":1589.9231265892,"h":1597.5472440073,"l":1583.5478731767,"c":1592.9435628512,"v":276398.7246517441,"t":1705705200}
{"o":1592.9435628512,"h":1592.9435628512,"l":1565.8471692611,"c":1568.5599837908,"v":282714.3695832418,"t":1705708800}
{"o":1568.5599837908,"h":1603.3336865797,"l":1566.2844899461,"c":1596.6992458881,"v":262811.1461079983,"t":1705712400}
{"o":1596.6992458881,"h":1598.1712625233,"l":1584.8655871263,"c":1591.6435511827,"v":246906.3616782295,"t":1705716000}
{"o":1591.6435511827,"h":1595.2018704728,"l":1584.6460111911,"c":1592.7808034174,"v":261073.0393101471,"t":1705719600}
{"o":1592.7808034174,"h":1594.5049361021,"l":1583.2152986013,"c":1583.9384005856,"v":225153.8277577501,"t":1705723200}
{"o":1583.9384005856,"h":1585.7188769199,"l":1573.530645841,"c":1576.8910055709,"v":213273.447925055,"t":1705726800}
{"o":1576.8910055709,"h":1583.2920639743,"l":1569.3617815717,"c":1573.9201761902,"v":209178.0554116735,"t":1705730400}
{"o":1573.9201761902,"h":1576.6561560129,"l":1562.6009937867,"c":1563.6657883879,"v":182819.7484243874,"t":1705734000}
{"o":1563.6657883879,"h":1570.1347038187,"l":1556.3052664432,"c":1562.2526095289,"v":218782.9644658353,"t":1705737600}
{"o":1562.2526095289,"h":1568.1051244932,"l":1550.4320851357,"c":1553.2952475326,"v":208627.3589845124,"t":1705741200}
{"o":1553.2952475326,"h":1570.8745322781,"l":1553.2110396148,"c":1564.2771706117,"v":206499.9373299698,"t":1705744800}
{"o":1564.2771706117,"h":1569.9976506605,"l":1557.2247817349,"c":1565.4969263008,"v":215054.5725105488,"t":1705748400}
{"o":1565.4969263008,"h":1569.3884041951,"l":1558.1943911012,"c":1563.546376771,"v":192875.4886699879,"t":1705752000}
{"o":1563.546376771,"h":1569.4288607152,"l":1561.741696047,"c":1566.9400905639,"v":216377.4234908221,"t":1705755600}
{"o":1566.9400905639,"h":1567.5481121864,"l":1549.2213380856,"c":1550.0638574315,"v":267018.9958526386,"t":1705759200}
{"o":1550.0638574315,"h":1558.1269370691,"l":1535.8527290532,"c":1546.5222944014,"v":295709.7376811836,"t":1705762800}
{"o":1546.5222944014,"h":1555.8503210811,"l":1544.5705313665,"c":1549.4020658569,"v":258385.910775969,"t":1705766400}
{"o":1549.4020658569,"h":1573.4685045309,"l":1547.8347883478,"c":1567.4128706603,"v":289560.499200432,"t":1705770000}
{"o":1567.4128706603,"h":1574.5472659455,"l":1563.5910040133,"c":1568.4200884294,"v":296343.7573700289,"t":1705773600}
{"o":1568.4200884294,"h":1574.1674565205,"l":1562.0523523576,"c":1566.9239706883,"v":235924.3181873297,"t":1705777200}
{"o":1566.9239706883,"h":1584.1130800745,"l":1561.5151153313,"c":1579.0250254711,"v":235772.2654000748,"t":1705780800}
{"o":1579.0250254711,"h":1589.7696104793,"l":1576.129360124,"c":1576.2953943692,"v":240673.9030869959,"t":1705784400}
{"o":1576.2953943692,"h":1587.6743751702,"l":1576.2953943692,"c":1585.3931927515,"v":240158.124716759,"t":1705788000}
{"o":1585.3931927515,"h":1585.3931927515,"l":1572.3216432113,"c":1580.2829452571,"v":233395.1800626671,"t":1705791600}
{"o":1580.2829452571,"h":1582.4304076393,"l":1563.5170310139,"c":1567.0282834765,"v":307533.8149792759,"t":1705795200}
{"o":1567.0282834765,"h":1574.4892018283,"l":1564.9570430738,"c":1567.9503351828,"v":238625.2997780345,"t":1705798800}
{"o":1567.9503351828,"h":1580.0379190279,"l":1567.9503351828,"c":1578.0662505732,"v":208407.3201634477,"t":1705802400}
{"o":1578.0662505732,"h":1587.1919060242,"l":1575.3598682639,"c":1579.9624002916,"v":211433.5781866615,"t":1705806000}
{"o":1579.9624002916,"h":1583.2924852883,"l":1571.4477422343,"c":1573.4268807089,"v":189790.5068294067,"t":1705809600}
{"o":1573.4268807089,"h":1575.3525010354,"l":1567.3272475291,"c":1569.0446844789,"v":185440.390921279,"t":1705813200}
{"o":1569.0446844789,"h":1569.8213096895,"l":1562.3320443663,"c":1564.0300117274,"v":184859.5549046485,"t":1705816800}
{"o":1564.0300117274,"h":1574.0499514394,"l":1562.3345516703,"c":1571.9611187651,"v":177106.8190823173,"t":1705820400}
{"o":1571.9611187651,"h":1580.4028228733,"l":1568.1370178275,"c":1573.9102023216,"v":225156.0200987856,"t":1705824000}
{"o":1573.9102023216,"h":1587.9774124577,"l":1573.9102023216,"c":1587.9774124577,"v":188111.8650196293,"t":1705827600}
{"o":1587.9774124577,"h":1598.2249617092,"l":1581.8937415239,"c":1592.285893205,"v":200854.9519941355,"t":1705831200}
{"o":1592.285893205,"h":1595.1086273612,"l":1579.973031518,"c":1585.6872963568,"v":168818.2501440408,"t":1705834800}
{"o":1585.6872963568,"h":1593.2586604686,"l":1584.1343842978,"c":1584.947487524,"v":175750.985017256,"t":1705838400}
{"o":1584.947487524,"h":1591.4882062098,"l":1581.4308079852,"c":1590.8897838892,"v":262637.9927901282,"t":1705842000}
{"o":1590.8897838892,"h":1594.5010897286,"l":1585.0299962045,"c":1589.501906146,"v":198234.8655934791,"t":1705845600}
{"o":1589.501906146,"h":1592.2290541232,"l":1566.4204278547,"c":1574.5470881342,"v":331839.9507594432,"t":1705849200}
{"o":1574.5470881342,"h":1575.9286494198,"l":1561.1455559388,"c":1572.0679374223,"v":257451.4784899899,"t":1705852800}
{"o":1572.0679374223,"h":1576.674085861,"l":1568.0621133654,"c":1573.0248258886,"v":202281.4045710399,"t":1705856400}
{"o":1573.0248258886,"h":1581.1022758244,"l":1570.0624895378,"c":1578.162748211,"v":209333.0892822966,"t":1705860000}
{"o":1578.162748211,"h":1579.3088427268,"l":1569.8013763147,"c":1573.9998256438,"v":224018.0946285589,"t":1705863600}
{"o":1573.9998256438,"h":1574.5971720943,"l":1561.1865937555,"c":1563.5001044722,"v":254750.6463934039,"t":1705867200}
{"o":1563.5001044722,"h":1578.1830176926,"l":1562.3154754164,"c":1575.9284636856,"v":311857.7013357276,"t":1705870800}
{"o":1575.9284636856,"h":1577.9619030092,"l":1554.3770318116,"c":1558.1449464425,"v":252289.6717108463,"t":1705874400}
{"o":1558.1449464425,"h":1561.5229844671,"l":1545.3168237117,"c":1550.6720394,"v":241595.2767148274,"t":1705878000}
{"o":1550.6720394,"h":1564.1653871631,"l":1542.3370331716,"c":1555.8909518115,"v":241996.2375600052,"t":1705881600}
{"o":1555.8909518115,"h":1563.5983568132,"l":1531.2877189516,"c":1534.7299582777,"v":308799.8277191842,"t":1705885200}
{"o":1534.7299582777,"h":1541.6688381161,"l":1516.220475383,"c":1520.3428288976,"v":277726.114605101,"t":1705888800}
{"o":1520.3428288976,"h":1525.4721850403,"l":1502.5372326895,"c":1519.479209882,"v":297783.4980060665,"t":1705892400}
{"o":1519.479209882,"h":1522.0280158214,"l":1497.7591331198,"c":1507.3671538253,"v":228557.2315201907,"t":1705896000}
{"o":1507.3671538253,"h":1533.1666027873,"l":1500.8197854813,"c":1530.1705260978,"v":207967.3050892014,"t":1705899600}
{"o":1530.1705260978,"h":1533.6058583225,"l":1522.4129171061,"c":1527.692957456,"v":152702.9590792782,"t":1705903200}
{"o":1527.692957456,"h":1528.7801571728,"l":1512.7296871391,"c":1516.9462204549,"v":164644.7423824537,"t":1705906800}
{"o":1516.9462204549,"h":1517.5027813524,"l":1488.4734413901,"c":1497.7938719075,"v":255014.1382768644,"t":1705910400}
{"o":1497.7938719075,"h":1510.8021786797,"l":1481.7426505357,"c":1487.2665280089,"v":254119.1848497469,"t":1705914000}
{"o":1487.2665280089,"h":1499.409267173,"l":1468.8296423713,"c":1491.3057769324,"v":350972.4405614432,"t":1705917600}
{"o":1491.3057769324,"h":1511.2234510246,"l":1488.8817912496,"c":1502.7699405031,"v":223357.5886435605,"t":1705921200}
{"o":1502.7699405031,"h":1509.9947372092,"l":1489.1562051291,"c":1509.0479799372,"v":217907.0302994636,"t":1705924800}
{"o":1509.0479799372,"h":1539.7765124892,"l":1504.7766770089,"c":1508.5767075478,"v":279038.7905332151,"t":1705928400}
{"o":1508.5767075478,"h":1509.5798936068,"l":1471.8764161373,"c":1486.4892742225,"v":337080.7408718414,"t":1705932000}
{"o":1486.4892742225,"h":1489.9805167778,"l":1453.5874405446,"c":1483.1876896548,"v":461359.032850143,"t":1705935600}
{"o":1483.1876896548,"h":1493.3107974852,"l":1454.3818070344,"c":1462.4259260306,"v":368363.686660344,"t":1705939200}
{"o":1462.4259260306,"h":1485.5548274382,"l":1458.1815774606,"c":1475.7478402331,"v":341028.9048776141,"t":1705942800}
{"o":1475.7478402331,"h":1483.6341888109,"l":1440.4010549842,"c":1462.6272274371,"v":414220.9612478925,"t":1705946400}
{"o":1462.6272274371,"h":1476.9985062841,"l":1396.9063651061,"c":1423.6043338252,"v":807953.4661790305,"t":1705950000}
{"o":1423.6043338252,"h":1481.0654097411,"l":1420.5299068878,"c":1458.1342619533,"v":466378.4075203339,"t":1705953600}
{"o":1458.1342619533,"h":1458.3723321833,"l":1431.1121211865,"c":1438.7514016162,"v":316461.4221930639,"t":1705957200}
{"o":1438.7514016162,"h":1449.1580947126,"l":1421.4925807953,"c":1428.1710343557,"v":318727.798532963,"t":1705960800}
{"o":1428.1710343557,"h":1436.6907582751,"l":1399.9617028095,"c":1425.5701120533,"v":326648.1865281239,"t":1705964400}
{"o":1425.5701120533,"h":1446.6763653306,"l":1419.3126777133,"c":1440.7823576788,"v":336944.2653663297,"t":1705968000}
{"o":1440.7823576788,"h":1444.4212893724,"l":1423.2582123787,"c":1433.4195660228,"v":232970.1472077874,"t":1705971600}
{"o":1433.4195660228,"h":1454.7161315673,"l":1431.4405439814,"c":1454.7161315673,"v":217078.3188461552,"t":1705975200}
{"o":1454.7161315673,"h":1462.6335570645,"l":1444.3084932976,"c":1449.0927846983,"v":219838.8015526459,"t":1705978800}
{"o":1449.0927846983,"h":1462.9659333956,"l":1449.0927846983,"c":1452.7686638631,"v":213159.1981478234,"t":1705982400}
{"o":1452.7686638631,"h":1458.2083733059,"l":1448.6653941936,"c":1454.0375130635,"v":238880.4487802,"t":1705986000}
{"o":1454.0375130635,"h":1454.0375130635,"l":1439.5113963281,"c":1440.8429460467,"v":206169.271969889,"t":1705989600}
{"o":1440.8429460467,"h":1443.2731876056,"l":1399.2033277216,"c":1408.4028924281,"v":247543.5933952741,"t":1705993200}
{"o":1408.4028924281,"h":1419.3566684307,"l":1372.7913944235,"c":1377.314180159,"v":440861.9965481496,"t":1705996800}
{"o":1377.314180159,"h":1386.4306595964,"l":1271.3119188742,"c":1366.4398189433,"v":529510.534860884,"t":1706000400}
{"o":1366.4398189433,"h":1390.149398335,"l":1348.5893363496,"c":1352.049394208,"v":304212.2221315412,"t":1706004000}
{"o":1352.049394208,"h":1368.4895302857,"l":1343.9034059061,"c":1363.573152689,"v":396239.4981164921,"t":1706007600}
{"o":1363.573152689,"h":1381.8843266659,"l":1344.0990156601,"c":1365.7498521191,"v":390611.3120016439,"t":1706011200}
{"o":1365.7498521191,"h":1372.1240239923,"l":1346.0580918386,"c":1351.1100940279,"v":284035.3716987598,"t":1706014800}
{"o":1351.1100940279,"h":1381.2494721917,"l":1333.2204260503,"c":1379.1025778754,"v":518130.8632453553,"t":1706018400}
{"o":1379.1025778754,"h":1416.5899657027,"l":1350.8343264797,"c":1407.1730307755,"v":591443.9809987654,"t":1706022000}
{"o":1407.1730307755,"h":1419.4814036969,"l":1387.8299984777,"c":1415.5501310264,"v":381829.7077299063,"t":1706025600}
{"o":1415.5501310264,"h":1425.8280262516,"l":1400.1105570362,"c":1404.1449224406,"v":417837.2510742793,"t":1706029200}
{"o":1404.1449224406,"h":1422.1231898128,"l":1361.7796388601,"c":1383.6849719522,"v":355956.284013403,"t":1706032800}
{"o":1383.6849719522,"h":1392.1193694105,"l":1375.9194674768,"c":1376.4778007233,"v":279506.6841683209,"t":1706036400}
{"o":1376.4778007233,"h":1397.9471864656,"l":1374.8652686042,"c":1383.6115662893,"v":256928.848422213,"t":1706040000}
{"o":1383.6115662893,"h":1390.2822608338,"l":1368.2023735498,"c":1378.1569003615,"v":268691.7072033031,"t":1706043600}
{"o":1378.1569003615,"h":1411.4224711913,"l":1376.8418948478,"c":1407.2253764398,"v":255322.7026593556,"t":1706047200}
{"o":1407.2253764398,"h":1442.0598367527,"l":1404.7606081163,"c":1435.2768111203,"v":333673.3103836084,"t":1706050800}
{"o":1435.2768111203,"h":1459.8591453215,"l":1422.7184937993,"c":1454.7147122033,"v":420160.9387815428,"t":1706054400}
{"o":1454.7147122033,"h":1459.7101919511,"l":1427.0666611494,"c":1428.0248637257,"v":282904.9369099195,"t":1706058000}
{"o":1428.0248637257,"h":1446.8972990445,"l":1425.5011128005,"c":1436.6524742205,"v":263874.6984074236,"t":1706061600}
{"o":1436.6524742205,"h":1439.0509065271,"l":1419.3536886619,"c":1421.5430107506,"v":387830.7898023695,"t":1706065200}
{"o":1421.5430107506,"h":1433.0848282734,"l":1418.0421870809,"c":1423.1525753004,"v":262759.4951553083,"t":1706068800}
{"o":1423.1525753004,"h":1445.1743698708,"l":1422.4705536548,"c":1442.9838040805,"v":236965.5857516947,"t":1706072400}
{"o":1442.9838040805,"h":1451.6876715847,"l":1427.9507371616,"c":1450.1765651847,"v":211750.8235362298,"t":1706076000}
{"o":1450.1765651847,"h":1477.422602411,"l":1444.809811075,"c":1465.7704591708,"v":245781.5030677108,"t":1706079600}
{"o":1465.7704591708,"h":1487.0903621626,"l":1461.8321862758,"c":1473.5639838391,"v":245047.5782654047,"t":1706083200}
{"o":1473.5639838391,"h":1483.7717345706,"l":1466.2201416192,"c":1475.6674910887,"v":227355.8417612196,"t":1706086800}
{"o":1475.6674910887,"h":1506.5622662412,"l":1472.3810335949,"c":1494.3118532148,"v":263884.4661462305,"t":1706090400}
{"o":1494.3118532148,"h":1497.0927661487,"l":1475.3280325659,"c":1484.7829980047,"v":204428.175827826,"t":1706094000}
{"o":1484.7829980047,"h":1497.3658271176,"l":1474.3525054197,"c":1474.5751037536,"v":263184.7925965864,"t":1706097600}
{"o":1474.5751037536,"h":1479.3721260928,"l":1456.3283799653,"c":1464.0442851845,"v":270839.4556080387,"t":1706101200}
{"o":1464.0442851845,"h":1483.5694936463,"l":1449.3074580398,"c":1462.7168008072,"v":360208.5390298822,"t":1706104800}
{"o":1462.7168008072,"h":1487.2093478256,"l":1453.6370883606,"c":1480.7115972462,"v":295960.4495923689,"t":1706108400}
{"o":1480.7115972462,"h":1495.1354891125,"l":1468.9034142901,"c":1493.7783237331,"v":337484.4487795295,"t":1706112000}
{"o":1493.7783237331,"h":1494.1165821488,"l":1480.3380489345,"c":1484.0542162983,"v":277511.4685282062,"t":1706115600}
{"o":1484.0542162983,"h":1484.0542162983,"l":1457.0107217113,"c":1467.6586586998,"v":287963.4430226443,"t":1706119200}
{"o":1467.6586586998,"h":1473.0497530421,"l":1461.0289171304,"c":1470.7220371238,"v":233857.2255425061,"t":1706122800}
{"o":1470.7220371238,"h":1487.2346363903,"l":1462.2714886575,"c":1464.7912021674,"v":320899.2980681771,"t":1706126400}
{"o":1464.7912021674,"h":1478.4742025798,"l":1462.7120626473,"c":1472.5835002936,"v":275524.3858058434,"t":1706130000}
{"o":1472.5835002936,"h":1495.672380847,"l":1469.1597415304,"c":1489.4411384461,"v":262366.2147366134,"t":1706133600}
{"o":1489.4411384461,"h":1521.6513215745,"l":1487.8012926197,"c":1511.2190190994,"v":330304.803970733,"t":1706137200}
{"o":1511.2190190994,"h":1525.1692272431,"l":1505.8183888168,"c":1523.4696642953,"v":331687.8954484567,"t":1706140800}
{"o":1523.4696642953,"h":1523.4918831529,"l":1493.2974784168,"c":1496.1876342204,"v":239692.227639586,"t":1706144400}
{"o":1496.1876342204,"h":1509.839074441,"l":1493.5894898048,"c":1497.6315425476,"v":224385.9143288191,"t":1706148000}
{"o":1497.6315425476,"h":1509.3936038323,"l":1493.833147181,"c":1503.620603472,"v":199461.253998353,"t":1706151600}
{"o":1503.620603472,"h":1508.4464852614,"l":1485.780831355,"c":1492.9635964283,"v":237218.567150234,"t":1706155200}
{"o":1492.9635964283,"h":1492.9635964283,"l":1476.7527445719,"c":1483.0594528777,"v":228625.45140655,"t":1706158800}
{"o":1483.0594528777,"h":1508.2615371258,"l":1480.7716578665,"c":1504.8363401536,"v":210833.3120833796,"t":1706162400}
{"o":1504.8363401536,"h":1505.7847435847,"l":1494.6503102516,"c":1501.0544266059,"v":194585.2590898973,"t":1706166000}
{"o":1501.0544266059,"h":1505.1308657613,"l":1491.4072025977,"c":1492.6871799452,"v":199831.3126490663,"t":1706169600}
{"o":1492.6871799452,"h":1499.8367246494,"l":1482.6717067346,"c":1483.9565733705,"v":156022.1515487718,"t":1706173200}
{"o":1483.9565733705,"h":1499.0276882604,"l":1473.6269511478,"c":1498.6802535367,"v":177441.326938128,"t":1706176800}
{"o":1498.6802535367,"h":1520.1056646576,"l":1491.9382120706,"c":1514.0854126032,"v":231481.6568994921,"t":1706180400}
{"o":1514.0854126032,"h":1520.5607682322,"l":1473.7032790082,"c":1482.1271416508,"v":251014.3136552079,"t":1706184000}
{"o":1482.1271416508,"h":1486.9810811278,"l":1471.8643284349,"c":1482.9549794587,"v":227272.5553850816,"t":1706187600}
{"o":1482.9549794587,"h":1506.1199743755,"l":1477.2973729186,"c":1500.610351475,"v":264707.1927832011,"t":1706191200}
{"o":1500.610351475,"h":1500.690111012,"l":1462.0976206132,"c":1470.5839932877,"v":362943.5171495305,"t":1706194800}
{"o":1470.5839932877,"h":1478.187886889,"l":1458.1950574975,"c":1459.8776779691,"v":298159.7315625844,"t":1706198400}
{"o":1459.8776779691,"h":1469.8993359833,"l":1448.461410748,"c":1464.8809434952,"v":310355.9968481839,"t":1706202000}
{"o":1464.8809434952,"h":1492.2707793964,"l":1464.8809434952,"c":1474.0508064384,"v":344222.0638135574,"t":1706205600}
{"o":1474.0508064384,"h":1501.4485639304,"l":1470.6040428246,"c":1494.5636136902,"v":299028.2381952726,"t":1706209200}
{"o":1494.5636136902,"h":1494.9964299767,"l":1473.0114944624,"c":1480.8431087299,"v":280271.6233206333,"t":1706212800}
{"o":1480.8431087299,"h":1488.9881510241,"l":1474.661116671,"c":1482.3735258159,"v":297998.4145733067,"t":1706216400}
{"o":1482.3735258159,"h":1489.0766839152,"l":1471.3815696857,"c":1485.0453800814,"v":219314.4612004179,"t":1706220000}
{"o":1485.0453800814,"h":1490.4268162376,"l":1474.0091609368,"c":1477.6768672862,"v":224851.5753566938,"t":1706223600}
{"o":1477.6768672862,"h":1490.2885057336,"l":1467.4582481273,"c":1480.8404194341,"v":229053.0409519527,"t":1706227200}
{"o":1480.8404194341,"h":1480.8404194341,"l":1463.905817011,"c":1470.4701719602,"v":243865.1723902077,"t":1706230800}
{"o":1470.4701719602,"h":1500.5558239447,"l":1469.0471592629,"c":1497.9396439612,"v":232788.3867054565,"t":1706234400}
{"o":1497.9396439612,"h":1501.5996425392,"l":1490.0296049725,"c":1496.6334816627,"v":185071.1289614498,"t":1706238000}
{"o":1496.6334816627,"h":1505.5199457024,"l":1493.9115317242,"c":1496.4054723041,"v":186956.5081766846,"t":1706241600}
{"o":1496.4054723041,"h":1497.8751945972,"l":1488.5918106919,"c":1492.2476831607,"v":198907.2304875743,"t":1706245200}
{"o":1492.2476831607,"h":1499.1210336437,"l":1483.4184275899,"c":1486.0067080197,"v":203478.9174491156,"t":1706248800}
{"o":1486.0067080197,"h":1489.1020301009,"l":1476.8771970948,"c":1481.6243790856,"v":245800.2428965379,"t":1706252400}
{"o":1481.6243790856,"h":1499.4292869667,"l":1481.6243790856,"c":1493.1807707554,"v":214901.2731571564,"t":1706256000}
{"o":1493.1807707554,"h":1509.6215574265,"l":1488.2601000004,"c":1489.7316974318,"v":178854.2983952275,"t":1706259600}
{"o":1489.7316974318,"h":1544.2070834989,"l":1486.8238774543,"c":1539.5862497245,"v":258530.0575342709,"t":1706263200}
{"o":1539.5862497245,"h":1571.5858833509,"l":1539.5862497245,"c":1564.1693806556,"v":341291.8071097328,"t":1706266800}
{"o":1564.1693806556,"h":1568.975050862,"l":1539.783986461,"c":1543.46991279,"v":271319.6936317842,"t":1706270400}
{"o":1543.46991279,"h":1554.8171896415,"l":1534.2380593878,"c":1538.1220291678,"v":219780.9365314799,"t":1706274000}
{"o":1538.1220291678,"h":1565.4421286211,"l":1537.150508224,"c":1564.0805209506,"v":306024.8129754285,"t":1706277600}
{"o":1564.0805209506,"h":1575.3924620882,"l":1548.4532136138,"c":1571.0487319954,"v":463402.3542244172,"t":1706281200}
{"o":1571.0487319954,"h":1598.7732720306,"l":1568.8236533335,"c":1585.171497043,"v":520444.8469809402,"t":1706284800}
{"o":1585.171497043,"h":1590.7062393896,"l":1574.4439939648,"c":1587.0415583838,"v":330575.6065240388,"t":1706288400}
{"o":1587.0415583838,"h":1594.9467419797,"l":1576.3727042007,"c":1586.2264474464,"v":289713.2601399751,"t":1706292000}
{"o":1586.2264474464,"h":1587.0859952115,"l":1574.8941766214,"c":1581.2705917868,"v":285520.5888439463,"t":1706295600}
{"o":1581.2705917868,"h":1594.9202598459,"l":1566.4875157224,"c":1569.5429258616,"v":320940.7682839211,"t":1706299200}
{"o":1569.5429258616,"h":1576.1231901254,"l":1560.8259423996,"c":1571.2613010605,"v":289305.8689534924,"t":1706302800}
{"o":1571.2613010605,"h":1576.607677063,"l":1560.7795216655,"c":1572.7974269459,"v":317477.0466399426,"t":1706306400}
{"o":1572.7974269459,"h":1575.6033336971,"l":1564.222865453,"c":1570.4136670464,"v":296743.8785941057,"t":1706310000}
{"o":1570.4136670464,"h":1583.2476430347,"l":1567.244446206,"c":1580.953009194,"v":254906.411708086,"t":1706313600}
{"o":1580.953009194,"h":1595.9784097925,"l":1571.9494816766,"c":1579.141899841,"v":262113.9282315377,"t":1706317200}
{"o":1579.141899841,"h":1593.5190038395,"l":1577.2399521387,"c":1585.0249693094,"v":214566.1941857884,"t":1706320800}
{"o":1585.0249693094,"h":1587.9361269524,"l":1576.4289438665,"c":1579.0932317887,"v":252010.333861597,"t":1706324400}
{"o":1579.0932317887,"h":1580.3307084165,"l":1572.1529130905,"c":1577.7515895707,"v":230041.6253728893,"t":1706328000}
{"o":1577.7515895707,"h":1577.9066793215,"l":1556.0317196637,"c":1558.4254473477,"v":234818.2619525699,"t":1706331600}
{"o":1558.4254473477,"h":1563.9331994376,"l":1551.3757901772,"c":1555.9048811074,"v":227970.267457711,"t":1706335200}
{"o":1555.9048811074,"h":1559.5696806569,"l":1545.2252828582,"c":1552.9422438455,"v":238680.7697036903,"t":1706338800}
{"o":1552.9422438455,"h":1556.6125248543,"l":1544.3600183531,"c":1546.6012073825,"v":165532.7080994356,"t":1706342400}
{"o":1546.6012073825,"h":1568.5746028392,"l":1543.2492216555,"c":1563.3585253405,"v":190195.2596637416,"t":1706346000}
{"o":1563.3585253405,"h":1571.0075037088,"l":1561.7839813139,"c":1565.3226021513,"v":156267.5804872897,"t":1706349600}
{"o":1565.3226021513,"h":1568.0423160675,"l":1562.138180949,"c":1567.1734756424,"v":206901.5677458353,"t":1706353200}
{"o":1567.1734756424,"h":1570.7062031887,"l":1560.8285086923,"c":1568.6933521333,"v":149130.3652870141,"t":1706356800}
{"o":1568.6933521333,"h":1576.047068792,"l":1564.2034998336,"c":1569.3577381156,"v":181940.7564645502,"t":1706360400}
{"o":1569.3577381156,"h":1587.0666968302,"l":1567.0464154159,"c":1577.58979671,"v":257293.7774717646,"t":1706364000}
{"o":1577.58979671,"h":1583.7610635604,"l":1574.6528685291,"c":1579.4084174196,"v":219745.0211975507,"t":1706367600}
{"o":1579.4084174196,"h":1590.6795345132,"l":1570.1990286191,"c":1572.5061364672,"v":226538.381844326,"t":1706371200}
{"o":1572.5061364672,"h":1580.4036887957,"l":1570.9705122413,"c":1576.7346113104,"v":185154.1463673618,"t":1706374800}
{"o":1576.7346113104,"h":1588.3118245037,"l":1575.1745274174,"c":1581.3895292882,"v":186816.5274525805,"t":1706378400}
{"o":1581.3895292882,"h":1590.3683601416,"l":1580.196333315,"c":1584.8670274669,"v":179514.2419817037,"t":1706382000}
{"o":1584.8670274669,"h":1589.9944066006,"l":1581.8680403312,"c":1588.6283302469,"v":191861.8347494392,"t":1706385600}
{"o":1588.6283302469,"h":1595.9628119558,"l":1583.9297269306,"c":1592.3939814706,"v":215504.5567493171,"t":1706389200}
{"o":1592.3939814706,"h":1595.7694959611,"l":1585.9664955255,"c":1595.7694959611,"v":206053.0514461066,"t":1706392800}
{"o":1595.7694959611,"h":1609.1363031824,"l":1592.5483710599,"c":1605.8884124315,"v":216208.6305030809,"t":1706396400}
{"o":1605.8884124315,"h":1608.371845743,"l":1590.7578475077,"c":1597.1016334614,"v":210173.6780605355,"t":1706400000}
{"o":1597.1016334614,"h":1617.4155527613,"l":1595.9537497608,"c":1601.286350985,"v":254048.8194670134,"t":1706403600}
{"o":1601.286350985,"h":1609.8619722287,"l":1597.9400793297,"c":1605.7319802077,"v":242062.8824456449,"t":1706407200}
{"o":1605.7319802077,"h":1646.8053645344,"l":1604.0708265664,"c":1645.2465405836,"v":298408.7524776714,"t":1706410800}
{"o":1645.2465405836,"h":1656.3496997234,"l":1641.7593913672,"c":1651.5181461854,"v":343572.0078365335,"t":1706414400}
{"o":1651.5181461854,"h":1653.2827519712,"l":1628.0952218314,"c":1637.5294683693,"v":272705.3133111864,"t":1706418000}
{"o":1637.5294683693,"h":1639.473803951,"l":1622.0266513002,"c":1627.9790307972,"v":221171.1193116657,"t":1706421600}
{"o":1627.9790307972,"h":1636.2223271273,"l":1626.0300943467,"c":1631.0729250538,"v":187603.6530837957,"t":1706425200}
{"o":1631.0729250538,"h":1653.4742447003,"l":1627.6498385473,"c":1642.9387498252,"v":201122.699443558,"t":1706428800}
{"o":1642.9387498252,"h":1668.6679676314,"l":1642.6483428372,"c":1655.324095357,"v":232914.7238504553,"t":1706432400}
{"o":1655.324095357,"h":1694.1401353726,"l":1655.1927592565,"c":1684.2237345841,"v":295820.4260756591,"t":1706436000}
{"o":1684.2237345841,"h":1689.1927546371,"l":1661.8967352388,"c":1675.8686810121,"v":259068.3063265992,"t":1706439600}
{"o":1675.8686810121,"h":1676.2101791893,"l":1649.6291198599,"c":1666.875480488,"v":350154.1559870499,"t":1706443200}
{"o":1666.875480488,"h":1678.6133945951,"l":1657.063279356,"c":1661.0752064944,"v":333807.9002928157,"t":1706446800}
{"o":1661.0752064944,"h":1673.4130714354,"l":1647.2447186338,"c":1648.4948971624,"v":309010.3583798098,"t":1706450400}
{"o":1648.4948971624,"h":1667.7569218527,"l":1647.4696665163,"c":1654.3344302692,"v":353937.9225304053,"t":1706454000}
{"o":1654.3344302692,"h":1666.9568629073,"l":1652.1434351537,"c":1660.9585919692,"v":265639.342789026,"t":1706457600}
{"o":1660.9585919692,"h":1660.9585919692,"l":1632.046347438,"c":1637.4272901022,"v":309089.9160432533,"t":1706461200}
{"o":1637.4272901022,"h":1638.7893659516,"l":1619.5111622731,"c":1622.9717999057,"v":321149.6322977619,"t":1706464800}
{"o":1622.9717999057,"h":1634.2522310542,"l":1579.675067115,"c":1610.1823387605,"v":392681.6819933996,"t":1706468400}
{"o":1610.1823387605,"h":1628.467300476,"l":1592.6444867214,"c":1623.6706567304,"v":393720.9787321934,"t":1706472000}
{"o":1623.6706567304,"h":1639.7516402034,"l":1616.7616623725,"c":1633.9014636174,"v":310473.6968104217,"t":1706475600}
{"o":1633.9014636174,"h":1636.049132541,"l":1613.1286740684,"c":1614.5031252116,"v":329109.6358879216,"t":1706479200}
{"o":1614.5031252116,"h":1640.6531593462,"l":1609.3791477041,"c":1637.6912369097,"v":364816.815998546,"t":1706482800}
{"o":1637.6912369097,"h":1637.6912369097,"l":1637.6912369097,"c":1637.6912369097,"v":312110.0354468178,"t":1706486400}
{"o":1637.6912369097,"h":1656.1261723868,"l":1627.6341421005,"c":1650.4564348832,"v":320311.8220123854,"t":1706490000}
{"o":1650.4564348832,"h":1663.0251667104,"l":1642.5250733142,"c":1653.5201527434,"v":320068.9487180941,"t":1706493600}
{"o":1653.5201527434,"h":1685.7594730467,"l":1650.3610004108,"c":1666.4927532917,"v":325715.3293851639,"t":1706497200}
{"o":1666.4927532917,"h":1668.1324725258,"l":1650.7466889311,"c":1653.8887061609,"v":292746.0453453579,"t":1706500800}
{"o":1653.8887061609,"h":1660.7548116801,"l":1638.1819288675,"c":1640.8666382103,"v":241192.3371965928,"t":1706504400}
{"o":1640.8666382103,"h":1659.9635075874,"l":1640.3320875528,"c":1656.0104271804,"v":225358.3721102527,"t":1706508000}
{"o":1656.0104271804,"h":1664.8397655779,"l":1644.5378572601,"c":1646.6537760369,"v":212205.1517328958,"t":1706511600}
{"o":1646.6537760369,"h":1657.0618422185,"l":1639.016314009,"c":1652.3295630796,"v":244669.5976125084,"t":1706515200}
{"o":1652.3295630796,"h":1661.4077643852,"l":1640.5368128144,"c":1656.0717210132,"v":223302.7700466166,"t":1706518800}
{"o":1656.0717210132,"h":1667.3650991421,"l":1648.8456725296,"c":1663.8347726811,"v":172424.3807781641,"t":1706522400}
{"o":1663.8347726811,"h":1668.0587125196,"l":1652.5915036791,"c":1659.0306828625,"v":236847.7769867895,"t":1706526000}
{"o":1659.0306828625,"h":1667.3411108576,"l":1644.1884767415,"c":1652.2399296474,"v":272740.1782446905,"t":1706529600}
{"o":1652.2399296474,"h":1652.2399296474,"l":1631.5247623455,"c":1637.9519283433,"v":404283.7336199602,"t":1706533200}
{"o":1637.9519283433,"h":1651.1776641955,"l":1626.8185366616,"c":1634.6284027808,"v":372686.5619870257,"t":1706536800}
{"o":1634.6284027808,"h":1657.7998450744,"l":1630.65750497,"c":1657.0071948675,"v":241912.6273042098,"t":1706540400}
{"o":1657.0071948675,"h":1733.3256530394,"l":1657.0071948675,"c":1720.4156491391,"v":442186.3100214779,"t":1706544000}
{"o":1720.4156491391,"h":1730.1761582581,"l":1707.1444211954,"c":1711.616274816,"v":341736.8506288078,"t":1706547600}
{"o":1711.616274816,"h":1720.0141036881,"l":1696.9810808158,"c":1705.278947456,"v":294611.2314463921,"t":1706551200}
{"o":1705.278947456,"h":1720.8381287343,"l":1704.8188767389,"c":1712.3707345889,"v":222930.6947991944,"t":1706554800}
{"o":1712.3707345889,"h":1727.5883755834,"l":1711.5265819025,"c":1724.3044085009,"v":202200.947100598,"t":1706558400}
{"o":1724.3044085009,"h":1729.1157583583,"l":1721.4422977152,"c":1721.6733283367,"v":200285.6746712177,"t":1706562000}
{"o":1721.6733283367,"h":1728.9169338027,"l":1714.7579916402,"c":1719.5112613959,"v":211062.4364709613,"t":1706565600}
{"o":1719.5112613959,"h":1735.7847945744,"l":1714.3055613876,"c":1731.5864581001,"v":256377.0252416792,"t":1706569200}
{"o":1731.5864581001,"h":1737.0336253116,"l":1719.7883917506,"c":1721.1572629246,"v":228024.3000261401,"t":1706572800}
{"o":1721.1572629246,"h":1753.4976120289,"l":1719.3397518779,"c":1750.5417742919,"v":295206.2181982913,"t":1706576400}
{"o":1750.5417742919,"h":1767.2095639655,"l":1742.5032241605,"c":1756.407883291,"v":259843.3161165785,"t":1706580000}
{"o":1756.407883291,"h":1766.6104587653,"l":1736.890305042,"c":1739.271791738,"v":266079.9075624443,"t":1706583600}
{"o":1739.271791738,"h":1743.8131607987,"l":1727.402791184,"c":1740.2255771246,"v":183439.2006073513,"t":1706587200}
{"o":1740.2255771246,"h":1754.6068631971,"l":1733.6744825804,"c":1749.0167076784,"v":204928.9994471705,"t":1706590800}
{"o":1749.0167076784,"h":1758.8554180314,"l":1740.5754213303,"c":1758.4675703007,"v":217953.0151665129,"t":1706594400}
{"o":1758.4675703007,"h":1760.4940342236,"l":1750.253115676,"c":1751.4817142673,"v":178572.9104460778,"t":1706598000}
{"o":1751.4817142673,"h":1770.5620523105,"l":1744.113772853,"c":1760.8881760751,"v":213211.8819641605,"t":1706601600}
{"o":1760.8881760751,"h":1770.9404295937,"l":1754.3219979519,"c":1761.4062423326,"v":177326.0090938208,"t":1706605200}
{"o":1761.4062423326,"h":1778.5917725716,"l":1754.09974033,"c":1773.5212114178,"v":173736.0399641348,"t":1706608800}
{"o":1773.5212114178,"h":1810.4518051193,"l":1773.5212114178,"c":1805.2667719785,"v":265946.3301317532,"t":1706612400}
{"o":1805.2667719785,"h":1810.2439341632,"l":1772.7038540601,"c":1782.0920659678,"v":327550.3453648089,"t":1706616000}
{"o":1782.0920659678,"h":1793.7756505566,"l":1763.5147068601,"c":1777.7435050581,"v":308784.3387471742,"t":1706619600}
{"o":1777.7435050581,"h":1801.4731677965,"l":1765.0096917049,"c":1794.7677033917,"v":295723.3752845299,"t":1706623200}
{"o":1794.7677033917,"h":1812.4692172094,"l":1781.4852081313,"c":1784.8884013174,"v":398237.9420813041,"t":1706626800}
{"o":1784.8884013174,"h":1786.8387033772,"l":1759.1939694654,"c":1778.4363221358,"v":337850.6272740231,"t":1706630400}
{"o":1778.4363221358,"h":1794.402000381,"l":1775.6171674465,"c":1784.7883957068,"v":280545.0579689402,"t":1706634000}
{"o":1784.7883957068,"h":1793.5637374967,"l":1769.1697596462,"c":1788.9122315643,"v":273113.4454620202,"t":1706637600}
{"o":1788.9122315643,"h":1798.6773805203,"l":1784.9928024061,"c":1792.9241050667,"v":181956.2243542099,"t":1706641200}