diff --git "a/So11111111111111111111111111111111111111112_6nuaX3ogrr2CaoAPjtaKHAoBNWok32BMcRozuf32s2QF.json" "b/So11111111111111111111111111111111111111112_6nuaX3ogrr2CaoAPjtaKHAoBNWok32BMcRozuf32s2QF.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_6nuaX3ogrr2CaoAPjtaKHAoBNWok32BMcRozuf32s2QF.json"
@@ -0,0 +1,9000 @@
+{"o":234.9230847881,"h":236.0403380999,"l":231.6644607484,"c":234.7961715731,"v":1455843.1871632854,"t":1731844800}
+{"o":234.7961715731,"h":234.9069193291,"l":229.7515009027,"c":231.6024967347,"v":1532679.6522670372,"t":1731848400}
+{"o":231.6024967347,"h":234.0074151711,"l":231.0989077155,"c":233.5163975178,"v":1469951.1536370395,"t":1731852000}
+{"o":233.5163975178,"h":235.2635931294,"l":232.3787440186,"c":234.0909184425,"v":1526437.4572096178,"t":1731855600}
+{"o":234.0909184425,"h":234.7948824459,"l":232.3490201455,"c":233.5681761731,"v":1566405.883958803,"t":1731859200}
+{"o":233.5681761731,"h":234.8036553618,"l":231.6650623875,"c":233.86425759,"v":1362180.6200855395,"t":1731862800}
+{"o":233.86425759,"h":234.3432469626,"l":231.2889455871,"c":233.0434807853,"v":1286103.1671145726,"t":1731866400}
+{"o":233.0434807853,"h":235.6202897688,"l":231.72656853,"c":235.5250896738,"v":1378996.7946017315,"t":1731870000}
+{"o":235.5250896738,"h":237.2284975073,"l":233.8781415507,"c":235.8991728903,"v":1440843.6669740584,"t":1731873600}
+{"o":235.8991728903,"h":236.7295342396,"l":232.8326940717,"c":232.9709404349,"v":1369483.7756792514,"t":1731877200}
+{"o":232.9709404349,"h":235.8433684443,"l":231.680367264,"c":234.9952448551,"v":1382584.3602635411,"t":1731880800}
+{"o":234.9952448551,"h":238.5990403201,"l":233.4092059249,"c":237.622763292,"v":1396491.567695688,"t":1731884400}
+{"o":237.622763292,"h":238.5779792776,"l":234.1145297428,"c":235.2981520557,"v":1461051.9759076887,"t":1731888000}
+{"o":235.2981520557,"h":239.8386913854,"l":234.4981120716,"c":237.7316098752,"v":1369302.9137487141,"t":1731891600}
+{"o":237.7316098752,"h":240.1247407552,"l":237.3067044849,"c":239.63237998,"v":1353942.9754368691,"t":1731895200}
+{"o":239.63237998,"h":244.2992450655,"l":237.2993725991,"c":244.0288677601,"v":1300800.2428759229,"t":1731898800}
+{"o":244.0288677601,"h":245.2385063479,"l":240.7081898468,"c":242.6139951694,"v":1293500.480405096,"t":1731902400}
+{"o":242.6139951694,"h":244.4763093754,"l":241.5408279026,"c":243.0413658102,"v":1188028.7344866274,"t":1731906000}
+{"o":243.0413658102,"h":243.803581763,"l":241.3953092176,"c":242.047593458,"v":1296264.5070050256,"t":1731909600}
+{"o":242.047593458,"h":242.5648031685,"l":239.6755500042,"c":242.1371300141,"v":1109547.1895865863,"t":1731913200}
+{"o":242.1371300141,"h":243.1482169296,"l":239.7999329175,"c":242.6888746223,"v":1158325.2509113913,"t":1731916800}
+{"o":242.6888746223,"h":245.570430846,"l":241.2463892308,"c":244.8371396205,"v":1512909.4982307288,"t":1731920400}
+{"o":244.8371396205,"h":248.4396384457,"l":243.6920687742,"c":247.4772778245,"v":1380122.4280323037,"t":1731924000}
+{"o":247.4772778245,"h":247.4772778245,"l":241.7173339097,"c":242.4893489642,"v":1478826.2953371303,"t":1731927600}
+{"o":242.4893489642,"h":244.3296720756,"l":241.4216941917,"c":242.9980875851,"v":1225192.8439391821,"t":1731931200}
+{"o":242.9980875851,"h":243.876906602,"l":238.4938488194,"c":238.7908782203,"v":1561953.8645350658,"t":1731934800}
+{"o":238.7908782203,"h":244.9822260388,"l":238.1810034948,"c":241.8499935374,"v":1513003.6542303192,"t":1731938400}
+{"o":241.8499935374,"h":245.1494730369,"l":240.465297566,"c":243.3890381958,"v":1629732.2952380446,"t":1731942000}
+{"o":243.3890381958,"h":244.047798986,"l":238.6221630956,"c":240.1122551704,"v":1693458.3076259929,"t":1731945600}
+{"o":240.1122551704,"h":242.4959485608,"l":237.7081605315,"c":239.9474734884,"v":1776598.427047031,"t":1731949200}
+{"o":239.9474734884,"h":241.9357933169,"l":237.3356982425,"c":238.5771049833,"v":1679162.2380962013,"t":1731952800}
+{"o":238.5771049833,"h":238.964375258,"l":234.4646768971,"c":236.5451292306,"v":1769628.3155521732,"t":1731956400}
+{"o":236.5451292306,"h":240.6668257031,"l":235.9345721627,"c":239.0568238045,"v":1715393.4277866154,"t":1731960000}
+{"o":239.0568238045,"h":241.1809831768,"l":238.4162479552,"c":238.5557328578,"v":1572868.3285388479,"t":1731963600}
+{"o":238.5557328578,"h":240.8113277337,"l":238.5557328578,"c":239.7068955074,"v":1433996.0831180466,"t":1731967200}
+{"o":239.7068955074,"h":240.4651370031,"l":237.9765720386,"c":240.063263681,"v":1408324.1583871031,"t":1731970800}
+{"o":240.063263681,"h":241.4662497561,"l":237.7436081636,"c":239.7648949494,"v":1493149.2861349189,"t":1731974400}
+{"o":239.7648949494,"h":240.8464122828,"l":238.6418455551,"c":238.923239043,"v":1366284.266366313,"t":1731978000}
+{"o":238.923239043,"h":241.5378404813,"l":238.5236650577,"c":241.5378404813,"v":1324211.5915587607,"t":1731981600}
+{"o":241.5378404813,"h":243.5377606882,"l":240.6542059133,"c":240.8454758006,"v":1518428.0109485702,"t":1731985200}
+{"o":240.8454758006,"h":241.3112960148,"l":238.9470325747,"c":240.0378770406,"v":1554858.0719080679,"t":1731988800}
+{"o":240.0378770406,"h":242.4020646184,"l":239.5101897076,"c":241.1353499755,"v":1638024.10107207,"t":1731992400}
+{"o":241.1353499755,"h":243.4610896993,"l":240.8612175928,"c":243.4610896993,"v":2730370.1553580048,"t":1731996000}
+{"o":243.4610896993,"h":244.60787119,"l":242.7256223272,"c":243.642621385,"v":2367142.5782359787,"t":1731999600}
+{"o":243.642621385,"h":245.4977387936,"l":243.1283899286,"c":244.5558947361,"v":1807811.807776415,"t":1732003200}
+{"o":244.5558947361,"h":246.2606992685,"l":242.0909021245,"c":244.9840990033,"v":1575364.6516965376,"t":1732006800}
+{"o":244.9840990033,"h":246.1953369912,"l":244.5437752681,"c":246.1759482089,"v":1270166.8328373465,"t":1732010400}
+{"o":246.1759482089,"h":247.1640898061,"l":245.640144169,"c":246.3621695581,"v":1440811.2934955233,"t":1732014000}
+{"o":246.3621695581,"h":247.6694813844,"l":244.9243926765,"c":245.4971424165,"v":1613411.9394796111,"t":1732017600}
+{"o":245.4971424165,"h":245.6698924027,"l":240.083314411,"c":240.083314411,"v":1740920.8865294957,"t":1732021200}
+{"o":240.083314411,"h":240.9241462191,"l":238.5444909239,"c":239.7215703526,"v":1891591.6260962663,"t":1732024800}
+{"o":239.7215703526,"h":241.484073593,"l":238.6807195579,"c":240.9799939856,"v":1694163.7277057373,"t":1732028400}
+{"o":240.9799939856,"h":242.6658399217,"l":240.3694180764,"c":242.2582812239,"v":1734414.4531016022,"t":1732032000}
+{"o":242.2582812239,"h":243.528505446,"l":241.000623367,"c":243.0774078457,"v":1762119.6147202151,"t":1732035600}
+{"o":243.0774078457,"h":244.8830810853,"l":241.524136413,"c":243.1282139793,"v":1674815.908575895,"t":1732039200}
+{"o":243.1282139793,"h":244.2177980933,"l":241.7209296559,"c":243.2381691443,"v":1532049.8655380346,"t":1732042800}
+{"o":243.2381691443,"h":243.8940336656,"l":238.2698948755,"c":239.4364661841,"v":1675860.6185230373,"t":1732046400}
+{"o":239.4364661841,"h":240.1436691189,"l":234.1894730583,"c":236.1904779197,"v":1895634.4236674258,"t":1732050000}
+{"o":236.1904779197,"h":236.9636381605,"l":233.0695988196,"c":235.0556588686,"v":1463219.6623210637,"t":1732053600}
+{"o":235.0556588686,"h":237.4973387367,"l":234.3741437387,"c":237.0796235259,"v":1175553.7105444812,"t":1732057200}
+{"o":237.0796235259,"h":237.3159995852,"l":235.109010359,"c":236.5201101312,"v":1101727.7422475591,"t":1732060800}
+{"o":236.5201101312,"h":237.482632349,"l":233.8424815374,"c":234.4713707709,"v":1596449.9880069261,"t":1732064400}
+{"o":234.4713707709,"h":234.7201898603,"l":232.0283064982,"c":232.5073990891,"v":1761357.413533522,"t":1732068000}
+{"o":232.5073990891,"h":233.388381051,"l":229.9555368092,"c":233.3511495405,"v":1695706.3002929622,"t":1732071600}
+{"o":233.3511495405,"h":233.4772352852,"l":231.0337997995,"c":233.0879848231,"v":1710147.9289042102,"t":1732075200}
+{"o":233.0879848231,"h":234.6082294699,"l":232.1487685978,"c":234.5146841486,"v":1530395.564533964,"t":1732078800}
+{"o":234.5146841486,"h":235.1398702298,"l":233.8017642691,"c":234.2333031792,"v":1317847.7742614357,"t":1732082400}
+{"o":234.2333031792,"h":235.8760319314,"l":233.633151469,"c":235.4091388234,"v":1466678.772948748,"t":1732086000}
+{"o":235.4091388234,"h":238.2984758708,"l":235.0343147921,"c":237.1567449933,"v":1533048.5396086224,"t":1732089600}
+{"o":237.1567449933,"h":237.8805049353,"l":236.0990935657,"c":237.1236496566,"v":1353864.7790761711,"t":1732093200}
+{"o":237.1236496566,"h":237.8526936589,"l":235.9689594336,"c":236.2456834401,"v":1182798.765862596,"t":1732096800}
+{"o":236.2456834401,"h":237.7238986809,"l":234.3732616614,"c":237.1624331409,"v":1370502.2213425951,"t":1732100400}
+{"o":237.1624331409,"h":238.0787340599,"l":235.0365128434,"c":236.036412621,"v":1420506.6117505035,"t":1732104000}
+{"o":236.036412621,"h":238.2698078013,"l":234.9778500067,"c":237.9569424779,"v":1625432.9685604428,"t":1732107600}
+{"o":237.9569424779,"h":241.9180123072,"l":237.5412847149,"c":239.3745020445,"v":1987208.0522655251,"t":1732111200}
+{"o":239.3745020445,"h":240.0433934126,"l":235.5395282604,"c":237.7925228967,"v":2139617.8232187736,"t":1732114800}
+{"o":237.7925228967,"h":238.6010327566,"l":232.1041655971,"c":234.2385815511,"v":2351652.1484694453,"t":1732118400}
+{"o":234.2385815511,"h":235.1237252906,"l":231.3324256259,"c":231.3324256259,"v":1763716.0952442107,"t":1732122000}
+{"o":231.3324256259,"h":233.6605501707,"l":230.691410046,"c":232.6269685911,"v":2044624.5090289335,"t":1732125600}
+{"o":232.6269685911,"h":232.9049787191,"l":230.4289401421,"c":232.5448796915,"v":1714320.7794754175,"t":1732129200}
+{"o":232.5448796915,"h":234.9223722918,"l":231.2501862128,"c":234.5085088162,"v":1482239.5680282121,"t":1732132800}
+{"o":234.5085088162,"h":237.4943111456,"l":234.0051118333,"c":235.9841941699,"v":1545591.5828152106,"t":1732136400}
+{"o":235.9841941699,"h":237.4189584106,"l":234.6619200253,"c":235.7321045796,"v":1367880.4668975461,"t":1732140000}
+{"o":235.7321045796,"h":236.775249796,"l":234.3304441932,"c":235.029420892,"v":890754.298385461,"t":1732143600}
+{"o":235.029420892,"h":237.7783999968,"l":234.3488882706,"c":237.3141214908,"v":911393.8458368253,"t":1732147200}
+{"o":237.3141214908,"h":238.146321393,"l":235.809838017,"c":235.8251295993,"v":1068724.852729721,"t":1732150800}
+{"o":235.8251295993,"h":236.0113058237,"l":229.2155744963,"c":231.6505934131,"v":1417536.2789761594,"t":1732154400}
+{"o":231.6505934131,"h":236.3185374294,"l":231.19472203,"c":235.3918423329,"v":1332611.7376874003,"t":1732158000}
+{"o":235.3918423329,"h":241.1834254012,"l":235.1169053616,"c":239.8400978314,"v":1474829.8674094568,"t":1732161600}
+{"o":239.8400978314,"h":241.3981326085,"l":237.659286442,"c":238.6609709079,"v":1375255.0361871736,"t":1732165200}
+{"o":238.6609709079,"h":238.7096793644,"l":236.2667617339,"c":237.5295382554,"v":1977539.3869779492,"t":1732168800}
+{"o":237.5295382554,"h":242.1681489769,"l":237.5295382554,"c":240.9065286674,"v":1571443.8299001704,"t":1732172400}
+{"o":240.9065286674,"h":242.0142613557,"l":240.1653872809,"c":241.3893122912,"v":1448947.9904609548,"t":1732176000}
+{"o":241.3893122912,"h":242.778900715,"l":240.83527028,"c":241.228913043,"v":1693993.629860349,"t":1732179600}
+{"o":241.228913043,"h":242.0891720688,"l":239.6570119834,"c":241.1450506668,"v":1519467.4741554756,"t":1732183200}
+{"o":241.1450506668,"h":241.801952149,"l":239.2546342513,"c":239.3232576901,"v":1565258.7041486306,"t":1732186800}
+{"o":239.3232576901,"h":245.3398672881,"l":239.2573862556,"c":241.7611827001,"v":2033445.9786753326,"t":1732190400}
+{"o":241.7611827001,"h":248.4055052068,"l":241.323031605,"c":244.6395864298,"v":3204311.1156573058,"t":1732194000}
+{"o":244.6395864298,"h":251.520787689,"l":242.0245414582,"c":250.6662961216,"v":3107757.5721613937,"t":1732197600}
+{"o":250.6662961216,"h":251.7702429551,"l":242.8062993626,"c":248.2724886412,"v":2164343.5649343901,"t":1732201200}
+{"o":248.2724886412,"h":254.5293934086,"l":247.6360003844,"c":253.8572445616,"v":1660770.5771441525,"t":1732204800}
+{"o":253.8572445616,"h":258.2671990722,"l":252.6620384381,"c":256.6302947757,"v":1704736.2496876181,"t":1732208400}
+{"o":256.6302947757,"h":258.4474120661,"l":255.420933837,"c":257.501926449,"v":1679033.9683933249,"t":1732212000}
+{"o":257.501926449,"h":258.8827997545,"l":252.7671264022,"c":253.436909285,"v":1759261.7926909036,"t":1732215600}
+{"o":253.436909285,"h":256.379696291,"l":252.3819513711,"c":253.6817301744,"v":1545393.7661573754,"t":1732219200}
+{"o":253.6817301744,"h":254.9733401934,"l":252.3623823994,"c":252.5622721328,"v":1685085.0681282931,"t":1732222800}
+{"o":252.5622721328,"h":254.7484388962,"l":252.5429732812,"c":254.4071144616,"v":1267687.4944150001,"t":1732226400}
+{"o":254.4071144616,"h":256.9134712462,"l":254.2797641556,"c":255.8548822901,"v":1334320.2714314596,"t":1732230000}
+{"o":255.8548822901,"h":258.1295593943,"l":253.4569399115,"c":253.8201694195,"v":1540661.6131305459,"t":1732233600}
+{"o":253.8201694195,"h":256.7474566268,"l":251.9706991656,"c":254.4604791,"v":1444454.9153965486,"t":1732237200}
+{"o":254.4604791,"h":259.0800991149,"l":254.459894071,"c":257.3503140111,"v":1568934.3798837217,"t":1732240800}
+{"o":257.3503140111,"h":263.8421304719,"l":256.5238870829,"c":261.9520377834,"v":1786697.2577230164,"t":1732244400}
+{"o":261.9520377834,"h":262.2619314976,"l":259.5383147942,"c":260.4122253231,"v":1510876.5368696081,"t":1732248000}
+{"o":260.4122253231,"h":262.0414915649,"l":259.2309850701,"c":259.9241329671,"v":1388882.9629624151,"t":1732251600}
+{"o":259.9241329671,"h":260.6261740921,"l":257.3203149777,"c":258.6729732997,"v":1329043.2509182293,"t":1732255200}
+{"o":258.6729732997,"h":260.1304047458,"l":257.9619879011,"c":258.7839407191,"v":1200002.0155439379,"t":1732258800}
+{"o":258.7839407191,"h":260.3458949064,"l":258.0451659961,"c":259.2068644587,"v":1046702.606330306,"t":1732262400}
+{"o":259.2068644587,"h":259.4071038015,"l":256.0719812642,"c":257.7992429853,"v":1015407.3059430858,"t":1732266000}
+{"o":257.7992429853,"h":258.4548512606,"l":256.0287100473,"c":256.5743281144,"v":1088054.928265468,"t":1732269600}
+{"o":256.5743281144,"h":258.8805451475,"l":255.5960419146,"c":258.732443805,"v":1059260.6423362424,"t":1732273200}
+{"o":258.732443805,"h":259.7804159359,"l":257.9202966624,"c":259.3456945413,"v":1059664.1084447047,"t":1732276800}
+{"o":259.3456945413,"h":259.384079398,"l":252.1038050396,"c":254.4390039147,"v":1582558.2126414247,"t":1732280400}
+{"o":254.4390039147,"h":256.3929804088,"l":251.8383305544,"c":252.7093534841,"v":1506265.5776838225,"t":1732284000}
+{"o":252.7093534841,"h":256.7190600099,"l":252.2815130146,"c":255.7977119782,"v":1261331.0479738843,"t":1732287600}
+{"o":255.7977119782,"h":255.839209,"l":252.3951514696,"c":254.6392691351,"v":1154719.3942916181,"t":1732291200}
+{"o":254.6392691351,"h":255.5407907743,"l":251.6129383775,"c":253.9430678485,"v":1190571.6033177129,"t":1732294800}
+{"o":253.9430678485,"h":254.510387823,"l":249.6697051809,"c":252.3636845974,"v":1257063.7903239054,"t":1732298400}
+{"o":252.3636845974,"h":255.80339063,"l":250.8792634223,"c":254.3805293047,"v":1439235.3609831608,"t":1732302000}
+{"o":254.3805293047,"h":255.8535553313,"l":253.6162455387,"c":255.514232147,"v":1170685.3411192852,"t":1732305600}
+{"o":255.514232147,"h":258.2751066279,"l":253.9456769651,"c":257.5491896176,"v":1281318.7819237392,"t":1732309200}
+{"o":257.5491896176,"h":257.9564821621,"l":254.6974009596,"c":255.1993178509,"v":1177843.0014494816,"t":1732312800}
+{"o":255.1993178509,"h":257.3751628276,"l":253.9585698038,"c":257.3415008572,"v":1171869.1773916243,"t":1732316400}
+{"o":257.3415008572,"h":258.1670499311,"l":255.7312560128,"c":255.8811817493,"v":1168567.1433557644,"t":1732320000}
+{"o":255.8811817493,"h":258.081266501,"l":254.9985262638,"c":257.0316338764,"v":1110403.2328485432,"t":1732323600}
+{"o":257.0316338764,"h":257.1075385636,"l":253.7907749051,"c":254.6299628781,"v":1142388.9400770916,"t":1732327200}
+{"o":254.6299628781,"h":257.7184836535,"l":253.8821057581,"c":257.6070454333,"v":1133258.0689412642,"t":1732330800}
+{"o":257.6070454333,"h":264.3812724345,"l":257.2243353633,"c":262.6616015868,"v":1360344.4875973978,"t":1732334400}
+{"o":262.6616015868,"h":263.8133535665,"l":258.606144025,"c":260.3425446875,"v":1081667.4719633602,"t":1732338000}
+{"o":260.3425446875,"h":260.7392514148,"l":259.039792133,"c":259.5789833778,"v":1200677.7885916007,"t":1732341600}
+{"o":259.5789833778,"h":260.9132624736,"l":257.9084486041,"c":258.672390605,"v":981802.5111584485,"t":1732345200}
+{"o":258.672390605,"h":259.8486570579,"l":256.3776841646,"c":258.367959455,"v":991634.3793159889,"t":1732348800}
+{"o":258.367959455,"h":259.432673965,"l":257.7595582186,"c":258.6071764791,"v":844444.1440960519,"t":1732352400}
+{"o":258.6071764791,"h":259.5481129881,"l":256.8985794866,"c":257.155345231,"v":860780.4994288806,"t":1732356000}
+{"o":257.155345231,"h":257.7531514147,"l":255.14030756,"c":256.4607851094,"v":845416.1612716498,"t":1732359600}
+{"o":256.4607851094,"h":258.6984570187,"l":256.3084735902,"c":258.0324552524,"v":850744.3182611703,"t":1732363200}
+{"o":258.0324552524,"h":260.6165479109,"l":257.5250051147,"c":260.1707399172,"v":868104.5368915499,"t":1732366800}
+{"o":260.1707399172,"h":263.8324790918,"l":259.1473496091,"c":263.3780849104,"v":1164335.4669394328,"t":1732370400}
+{"o":263.3780849104,"h":264.1228791304,"l":260.1674232853,"c":260.3173922659,"v":1044038.6262320469,"t":1732374000}
+{"o":260.3173922659,"h":260.8705523239,"l":255.3650443614,"c":257.2236846315,"v":1458790.6198822395,"t":1732377600}
+{"o":257.2236846315,"h":258.7798802667,"l":255.3432965617,"c":257.8868280983,"v":1103654.7603309241,"t":1732381200}
+{"o":257.8868280983,"h":257.8868280983,"l":255.8605531532,"c":256.6403363366,"v":934905.2476971117,"t":1732384800}
+{"o":256.6403363366,"h":257.1502793166,"l":254.501425074,"c":254.8090932019,"v":1037918.8441072376,"t":1732388400}
+{"o":254.8090932019,"h":256.0128063454,"l":252.8912946761,"c":255.864122764,"v":1360772.1512730252,"t":1732392000}
+{"o":255.864122764,"h":256.1666600843,"l":254.2711165787,"c":255.7804678985,"v":1141177.194176231,"t":1732395600}
+{"o":255.7804678985,"h":256.5091916524,"l":254.9420319993,"c":255.3917949226,"v":991379.5901084872,"t":1732399200}
+{"o":255.3917949226,"h":255.6970082513,"l":253.3267120968,"c":255.2494120496,"v":1061328.4502341519,"t":1732402800}
+{"o":255.2494120496,"h":258.7215759077,"l":254.8505823879,"c":258.4863939736,"v":1282009.0222387919,"t":1732406400}
+{"o":258.4863939736,"h":260.1698805919,"l":258.2633381074,"c":259.071705824,"v":1104872.6715571065,"t":1732410000}
+{"o":259.071705824,"h":259.9669497247,"l":258.0696842782,"c":258.9024932714,"v":1161949.3264981068,"t":1732413600}
+{"o":258.9024932714,"h":259.509251373,"l":257.7501790465,"c":259.0117292365,"v":975641.3585561588,"t":1732417200}
+{"o":259.0117292365,"h":259.6393583734,"l":255.9804034909,"c":257.2912982892,"v":1169103.2361155325,"t":1732420800}
+{"o":257.2912982892,"h":257.6806628293,"l":252.0467140134,"c":255.5913610136,"v":928827.2212790551,"t":1732424400}
+{"o":255.5913610136,"h":256.8949330669,"l":254.2231968971,"c":256.4693621704,"v":940563.1934628988,"t":1732428000}
+{"o":256.4693621704,"h":257.0606135772,"l":255.8616311506,"c":256.9781553277,"v":850025.1687097959,"t":1732431600}
+{"o":256.9781553277,"h":257.1330473922,"l":254.3009192043,"c":254.424464749,"v":904525.4721823086,"t":1732435200}
+{"o":254.424464749,"h":255.6078245102,"l":253.4226739599,"c":254.8344958779,"v":915070.3125389176,"t":1732438800}
+{"o":254.8344958779,"h":255.3087843111,"l":250.7313527594,"c":252.4154529322,"v":997433.0621707236,"t":1732442400}
+{"o":252.4154529322,"h":252.7378218602,"l":247.4594514745,"c":248.8392700852,"v":1197549.3682687106,"t":1732446000}
+{"o":248.8392700852,"h":250.6666712084,"l":241.3492622908,"c":245.1700984223,"v":1724631.8854926475,"t":1732449600}
+{"o":245.1700984223,"h":249.4003966125,"l":243.7924672186,"c":248.0261795958,"v":1139589.429970169,"t":1732453200}
+{"o":248.0261795958,"h":248.3211615232,"l":243.2088076361,"c":247.5743381212,"v":1222922.5941335356,"t":1732456800}
+{"o":247.5743381212,"h":248.0190336935,"l":243.881110989,"c":244.4358926467,"v":1224544.233060539,"t":1732460400}
+{"o":244.4358926467,"h":248.9086296636,"l":243.9065240079,"c":247.1331972065,"v":1355978.8926283626,"t":1732464000}
+{"o":247.1331972065,"h":248.3150061897,"l":244.6364218055,"c":247.7730319245,"v":1191544.2672003896,"t":1732467600}
+{"o":247.7730319245,"h":250.7534703374,"l":246.6875154786,"c":250.0251269598,"v":1066403.6642964578,"t":1732471200}
+{"o":250.0251269598,"h":250.3050185969,"l":247.8504587378,"c":248.7731333596,"v":1069282.9002727019,"t":1732474800}
+{"o":248.7731333596,"h":251.1552013656,"l":248.4014804625,"c":251.0125110192,"v":925153.60561129,"t":1732478400}
+{"o":251.0125110192,"h":251.6461572019,"l":249.6997438455,"c":251.2816455334,"v":825293.1632417495,"t":1732482000}
+{"o":251.2816455334,"h":254.5830085195,"l":250.9952051099,"c":253.7542367332,"v":953334.1737493406,"t":1732485600}
+{"o":253.7542367332,"h":255.1342305681,"l":251.7496432429,"c":253.1319124808,"v":1304495.6334257154,"t":1732489200}
+{"o":253.1319124808,"h":253.8736898665,"l":250.6395800525,"c":251.7220957894,"v":1344625.9117707224,"t":1732492800}
+{"o":251.7220957894,"h":252.0380261465,"l":246.3556394048,"c":249.1660961468,"v":1403531.4804705693,"t":1732496400}
+{"o":249.1660961468,"h":252.1928916492,"l":248.6318134202,"c":250.2310466901,"v":1106337.447442488,"t":1732500000}
+{"o":250.2310466901,"h":253.0184562077,"l":249.9907243786,"c":252.7026369409,"v":1053402.7236358048,"t":1732503600}
+{"o":252.7026369409,"h":254.2064095996,"l":251.2367672772,"c":252.6545426313,"v":1013674.4924210478,"t":1732507200}
+{"o":252.6545426313,"h":254.3346652993,"l":252.3153587204,"c":253.4773511332,"v":879171.9816695763,"t":1732510800}
+{"o":253.4773511332,"h":254.2764410503,"l":251.9602587073,"c":252.1878556008,"v":1015324.4751476318,"t":1732514400}
+{"o":252.1878556008,"h":254.3524771521,"l":251.7115187805,"c":253.5951398501,"v":1165955.1281298329,"t":1732518000}
+{"o":253.5951398501,"h":255.4129262879,"l":253.3268333382,"c":254.9924591652,"v":877890.3606789778,"t":1732521600}
+{"o":254.9924591652,"h":256.8072757987,"l":253.3564944582,"c":255.0913247444,"v":1074898.4633954174,"t":1732525200}
+{"o":255.0913247444,"h":255.863206536,"l":251.7095154647,"c":254.0628895904,"v":903702.7639928232,"t":1732528800}
+{"o":254.0628895904,"h":254.1699827324,"l":251.4506148295,"c":252.390467427,"v":944789.5363992864,"t":1732532400}
+{"o":252.390467427,"h":252.7389111781,"l":250.4235420467,"c":251.3326765979,"v":1052668.7447233042,"t":1732536000}
+{"o":251.3326765979,"h":251.9472602625,"l":246.7322707931,"c":248.2018473533,"v":1314964.9400210187,"t":1732539600}
+{"o":248.2018473533,"h":249.1429053521,"l":241.3257503101,"c":242.0501065823,"v":1638672.5486517788,"t":1732543200}
+{"o":242.0501065823,"h":247.3431153048,"l":235.3290690717,"c":245.0634417777,"v":2032540.675239675,"t":1732546800}
+{"o":245.0634417777,"h":246.1832375294,"l":241.4518166993,"c":243.0610282739,"v":1605224.7313648248,"t":1732550400}
+{"o":243.0610282739,"h":243.077644241,"l":236.9542166676,"c":239.8340765976,"v":1643358.3349061809,"t":1732554000}
+{"o":239.8340765976,"h":242.0427339246,"l":238.4889808598,"c":239.783124415,"v":1226267.6770842185,"t":1732557600}
+{"o":239.783124415,"h":240.8907848266,"l":236.3841120893,"c":239.5744917833,"v":1288453.1783276664,"t":1732561200}
+{"o":239.5744917833,"h":241.4682754773,"l":238.2840222966,"c":239.8327822869,"v":1269372.1635102369,"t":1732564800}
+{"o":239.8327822869,"h":240.6816250866,"l":234.9467364687,"c":238.3364362882,"v":1417236.4768630115,"t":1732568400}
+{"o":238.3364362882,"h":238.9650146498,"l":230.9311477169,"c":236.5914026366,"v":1414307.5326571881,"t":1732572000}
+{"o":236.5914026366,"h":238.7019122781,"l":233.6072667387,"c":234.0531741723,"v":1161732.9410114107,"t":1732575600}
+{"o":234.0531741723,"h":238.4992249138,"l":233.3749619538,"c":235.2930164119,"v":1409306.4120579499,"t":1732579200}
+{"o":235.2930164119,"h":237.8858709688,"l":234.2137917286,"c":237.2274624228,"v":1034305.5245627768,"t":1732582800}
+{"o":237.2274624228,"h":239.265868744,"l":236.0522934419,"c":238.4489406099,"v":958582.6158345435,"t":1732586400}
+{"o":238.4489406099,"h":238.7125078267,"l":235.7153755249,"c":237.2195524923,"v":997770.4824733665,"t":1732590000}
+{"o":237.2195524923,"h":238.2770712123,"l":235.7522690395,"c":236.9363649226,"v":1044884.9217766935,"t":1732593600}
+{"o":236.9363649226,"h":238.5531887887,"l":236.270112107,"c":238.520266175,"v":997912.9838470231,"t":1732597200}
+{"o":238.520266175,"h":239.4732839925,"l":236.5361347103,"c":238.110474001,"v":1068958.6799134072,"t":1732600800}
+{"o":238.110474001,"h":238.173518947,"l":233.8455790927,"c":235.5084001216,"v":1124265.0026841396,"t":1732604400}
+{"o":235.5084001216,"h":236.5018525172,"l":229.7633619363,"c":232.3776369426,"v":1504628.2051082074,"t":1732608000}
+{"o":232.3776369426,"h":236.3094968202,"l":231.9881900608,"c":233.7139727372,"v":1134858.5787218998,"t":1732611600}
+{"o":233.7139727372,"h":234.6082702862,"l":226.7035694202,"c":226.8034571763,"v":1188845.1988796389,"t":1732615200}
+{"o":226.8034571763,"h":228.2403824876,"l":221.5214448162,"c":227.5670504621,"v":1660378.3892040325,"t":1732618800}
+{"o":227.5670504621,"h":229.7510176423,"l":225.5628540464,"c":227.3096428406,"v":1430980.2644544498,"t":1732622400}
+{"o":227.3096428406,"h":229.391069322,"l":225.8466830346,"c":227.546521455,"v":1309501.1277872273,"t":1732626000}
+{"o":227.546521455,"h":233.2211086356,"l":225.4109339536,"c":230.4887180897,"v":1460241.8871685667,"t":1732629600}
+{"o":230.4887180897,"h":232.7392225755,"l":227.0652526797,"c":227.1347956297,"v":1531220.3800499488,"t":1732633200}
+{"o":227.1347956297,"h":233.6503814471,"l":226.5851843919,"c":231.5835663773,"v":1467547.3701750962,"t":1732636800}
+{"o":231.5835663773,"h":232.6439163521,"l":228.7082717621,"c":230.0020582597,"v":1383107.2785447519,"t":1732640400}
+{"o":230.0020582597,"h":230.0733826461,"l":223.3156748835,"c":225.5857774338,"v":1453703.1944472163,"t":1732644000}
+{"o":225.5857774338,"h":228.7878277145,"l":225.1375855708,"c":228.7668175177,"v":1452528.1594820186,"t":1732647600}
+{"o":228.7668175177,"h":231.3457939198,"l":225.8267957082,"c":230.2497207268,"v":1481596.3464635438,"t":1732651200}
+{"o":230.2497207268,"h":232.5198057639,"l":228.5890262916,"c":229.8923056858,"v":1155466.6254964359,"t":1732654800}
+{"o":229.8923056858,"h":232.6452387806,"l":228.5170748429,"c":229.5837234092,"v":1296083.5092131272,"t":1732658400}
+{"o":229.5837234092,"h":230.9863083679,"l":228.0385209633,"c":230.3585280054,"v":1024990.7332834713,"t":1732662000}
+{"o":230.3585280054,"h":233.3294904062,"l":228.9381741826,"c":229.2444214542,"v":1164794.4798813446,"t":1732665600}
+{"o":229.2444214542,"h":231.9189576743,"l":225.9717475859,"c":231.7447095483,"v":1130581.7369660449,"t":1732669200}
+{"o":231.7447095483,"h":233.3920666173,"l":229.6437993346,"c":233.2891935568,"v":1239714.9647063247,"t":1732672800}
+{"o":233.2891935568,"h":233.363400767,"l":229.9298771651,"c":231.1451204268,"v":1374129.8309466161,"t":1732676400}
+{"o":231.1451204268,"h":233.3873749029,"l":229.3353366846,"c":229.611232029,"v":1320036.3424558376,"t":1732680000}
+{"o":229.611232029,"h":229.782713135,"l":227.1897617595,"c":228.463990625,"v":922287.79922679,"t":1732683600}
+{"o":228.463990625,"h":232.474101072,"l":228.463990625,"c":230.2857571087,"v":1191104.9458112784,"t":1732687200}
+{"o":230.2857571087,"h":234.7293213331,"l":230.1034005022,"c":234.0350910232,"v":1179682.3581685871,"t":1732690800}
+{"o":234.0350910232,"h":234.7230313909,"l":232.6634912263,"c":233.1536244487,"v":1094519.466152797,"t":1732694400}
+{"o":233.1536244487,"h":233.5849547357,"l":231.1466912381,"c":233.3448963431,"v":1043540.0124790787,"t":1732698000}
+{"o":233.3448963431,"h":236.8037186595,"l":231.4111512941,"c":235.6193041091,"v":1061105.1511576774,"t":1732701600}
+{"o":235.6193041091,"h":236.1294883034,"l":233.8155353048,"c":234.7318996428,"v":1151505.6034957927,"t":1732705200}
+{"o":234.7318996428,"h":235.0220356277,"l":232.0419750371,"c":234.3319804439,"v":1373290.9378760271,"t":1732708800}
+{"o":234.3319804439,"h":238.2275203047,"l":233.7414665265,"c":237.7412577969,"v":1353562.2930092008,"t":1732712400}
+{"o":237.7412577969,"h":239.796394721,"l":236.4223067478,"c":239.3776975941,"v":1405168.1077954622,"t":1732716000}
+{"o":239.3776975941,"h":241.9810452439,"l":237.0112157079,"c":240.6390319474,"v":1470930.9216675134,"t":1732719600}
+{"o":240.6390319474,"h":241.8601040286,"l":238.1902024321,"c":238.8172811099,"v":1497731.740291324,"t":1732723200}
+{"o":238.8172811099,"h":241.0078239294,"l":237.2938293559,"c":239.976904163,"v":1278547.1358146919,"t":1732726800}
+{"o":239.976904163,"h":241.6945953898,"l":237.691797066,"c":239.6423271502,"v":1223886.941551765,"t":1732730400}
+{"o":239.6423271502,"h":241.1798496087,"l":238.843700957,"c":239.2263770964,"v":1061925.8737891519,"t":1732734000}
+{"o":239.2263770964,"h":243.2493553867,"l":237.4483410431,"c":241.8503078714,"v":1294503.6460650619,"t":1732737600}
+{"o":241.8503078714,"h":242.6809575832,"l":237.7891445504,"c":240.2529845135,"v":1057944.4080061039,"t":1732741200}
+{"o":240.2529845135,"h":242.3229858292,"l":238.3485035025,"c":240.964215177,"v":1009170.2702608133,"t":1732744800}
+{"o":240.964215177,"h":243.4514098328,"l":240.441322653,"c":242.140658258,"v":1214232.6896011631,"t":1732748400}
+{"o":242.140658258,"h":246.2753619343,"l":239.7771198443,"c":245.2069236948,"v":1541415.9227889869,"t":1732752000}
+{"o":245.2069236948,"h":245.4637194818,"l":242.2871173827,"c":243.7767747955,"v":1233736.6963120964,"t":1732755600}
+{"o":243.7767747955,"h":245.8280441607,"l":241.9698294652,"c":242.2140859097,"v":1180984.4293786178,"t":1732759200}
+{"o":242.2140859097,"h":242.9567408763,"l":237.5085183239,"c":240.0933768314,"v":1292868.2869605212,"t":1732762800}
+{"o":240.0933768314,"h":242.3688231865,"l":238.8043835371,"c":240.3377974489,"v":1068461.2683574141,"t":1732766400}
+{"o":240.3377974489,"h":241.1024486043,"l":236.6110217776,"c":238.3491786722,"v":908298.6702641447,"t":1732770000}
+{"o":238.3491786722,"h":238.82769238,"l":236.6535777545,"c":238.3513440472,"v":988185.1029179754,"t":1732773600}
+{"o":238.3513440472,"h":239.4970881477,"l":235.604673406,"c":237.9288801708,"v":1021682.8253533,"t":1732777200}
+{"o":237.9288801708,"h":239.0165037388,"l":236.5628983829,"c":238.4849122729,"v":1101842.8040472004,"t":1732780800}
+{"o":238.4849122729,"h":238.7137113998,"l":235.575042631,"c":235.6563626705,"v":1015626.756238588,"t":1732784400}
+{"o":235.6563626705,"h":236.6357161283,"l":233.5850993728,"c":235.4926159551,"v":1097542.6821908127,"t":1732788000}
+{"o":235.4926159551,"h":237.4049343212,"l":234.0480387149,"c":236.7379100595,"v":1088589.7217677187,"t":1732791600}
+{"o":236.7379100595,"h":237.0785958134,"l":233.2203107089,"c":235.7515449673,"v":1091170.8673863111,"t":1732795200}
+{"o":235.7515449673,"h":236.7419282509,"l":232.6502804256,"c":236.3256476209,"v":1191385.2032818459,"t":1732798800}
+{"o":236.3256476209,"h":237.605737693,"l":233.9781676155,"c":235.1260948198,"v":1469915.3721292685,"t":1732802400}
+{"o":235.1260948198,"h":235.8940549957,"l":232.0889697421,"c":232.871636139,"v":1404309.4317954062,"t":1732806000}
+{"o":232.871636139,"h":235.985232815,"l":232.8708799929,"c":234.6007269622,"v":1273848.088685977,"t":1732809600}
+{"o":234.6007269622,"h":236.249363173,"l":234.5914803163,"c":235.0524590407,"v":1247878.3163511229,"t":1732813200}
+{"o":235.0524590407,"h":236.8439699297,"l":235.0445167192,"c":236.4825781702,"v":1094315.722485909,"t":1732816800}
+{"o":236.4825781702,"h":236.5918326508,"l":234.4167408987,"c":235.2689214958,"v":994851.3560181941,"t":1732820400}
+{"o":235.2689214958,"h":235.9498267711,"l":233.5101066,"c":235.5507533911,"v":942065.6198513957,"t":1732824000}
+{"o":235.5507533911,"h":236.6392986925,"l":235.3303915709,"c":235.6858788589,"v":834468.2295566128,"t":1732827600}
+{"o":235.6858788589,"h":237.8214464958,"l":234.4959815445,"c":237.7690271653,"v":844792.1255927443,"t":1732831200}
+{"o":237.7690271653,"h":238.1853688458,"l":236.7113426762,"c":237.4387004044,"v":875794.5953065611,"t":1732834800}
+{"o":237.4387004044,"h":238.5840715858,"l":236.5354788941,"c":236.7293749388,"v":1001562.7046642902,"t":1732838400}
+{"o":236.7293749388,"h":238.1202991383,"l":234.7825477983,"c":237.8160312676,"v":930379.8404861584,"t":1732842000}
+{"o":237.8160312676,"h":241.8711421503,"l":236.8085338513,"c":241.3384346635,"v":978552.644916742,"t":1732845600}
+{"o":241.3384346635,"h":242.9007733054,"l":240.9598726189,"c":241.7885016882,"v":949771.5057088741,"t":1732849200}
+{"o":241.7885016882,"h":241.9781322396,"l":239.8934790639,"c":240.33932141,"v":968668.7786914805,"t":1732852800}
+{"o":240.33932141,"h":242.0391504074,"l":238.9489970203,"c":240.447188193,"v":1093325.797171995,"t":1732856400}
+{"o":240.447188193,"h":241.1108629827,"l":239.6773891167,"c":240.5556450128,"v":1042702.2345188271,"t":1732860000}
+{"o":240.5556450128,"h":241.3409663652,"l":237.3932425225,"c":237.524317755,"v":1010868.5580629833,"t":1732863600}
+{"o":237.524317755,"h":239.9476807524,"l":237.460552803,"c":238.7905693316,"v":800338.1697392047,"t":1732867200}
+{"o":238.7905693316,"h":240.7068061751,"l":238.5398302716,"c":240.2388465299,"v":752656.7921599161,"t":1732870800}
+{"o":240.2388465299,"h":241.9756214305,"l":240.0722141847,"c":241.5974821015,"v":733593.3513582943,"t":1732874400}
+{"o":241.5974821015,"h":245.3173774706,"l":241.2961850522,"c":245.060599909,"v":823338.1617387088,"t":1732878000}
+{"o":245.060599909,"h":247.3173655933,"l":241.9695380283,"c":242.8987006982,"v":932213.7492621152,"t":1732881600}
+{"o":242.8987006982,"h":244.1093521019,"l":242.311577213,"c":243.348803784,"v":791457.4015780243,"t":1732885200}
+{"o":243.348803784,"h":244.9779672794,"l":241.8113816107,"c":244.9364022524,"v":902790.8001519789,"t":1732888800}
+{"o":244.9364022524,"h":246.5911771638,"l":242.5718720661,"c":243.6415134056,"v":1182922.5292360913,"t":1732892400}
+{"o":243.6415134056,"h":245.5940579943,"l":241.9520711634,"c":242.0200216379,"v":1082648.1139957916,"t":1732896000}
+{"o":242.0200216379,"h":242.5169862026,"l":240.1176290199,"c":240.2444982068,"v":945266.3562150932,"t":1732899600}
+{"o":240.2444982068,"h":242.4730687185,"l":239.9419867801,"c":241.9748278611,"v":868034.1814117939,"t":1732903200}
+{"o":241.9748278611,"h":242.0710520741,"l":239.6741067973,"c":241.153740418,"v":848737.7387663566,"t":1732906800}
+{"o":241.153740418,"h":243.7731025656,"l":240.4556461183,"c":242.4877066132,"v":803801.5103715563,"t":1732910400}
+{"o":242.4877066132,"h":244.2918615596,"l":241.2872505797,"c":244.2888043174,"v":787305.9249079258,"t":1732914000}
+{"o":244.2888043174,"h":245.8049719768,"l":243.2623969632,"c":243.8568289292,"v":815202.0747398802,"t":1732917600}
+{"o":243.8568289292,"h":244.6957695802,"l":243.0282229101,"c":243.2389724607,"v":853581.263894347,"t":1732921200}
+{"o":243.2389724607,"h":243.4772963003,"l":240.0680924804,"c":240.7082184916,"v":967832.5741068167,"t":1732924800}
+{"o":240.7082184916,"h":241.877246518,"l":239.0899084234,"c":240.3446320843,"v":915398.5610630449,"t":1732928400}
+{"o":240.3446320843,"h":242.2236898732,"l":240.0891527199,"c":242.0119668867,"v":830900.8564302921,"t":1732932000}
+{"o":242.0119668867,"h":243.3324477518,"l":239.9617088057,"c":242.9639287139,"v":871699.2868344419,"t":1732935600}
+{"o":242.9639287139,"h":243.3150727814,"l":241.2625963899,"c":242.3951409494,"v":722274.30508021,"t":1732939200}
+{"o":242.3951409494,"h":244.0003566613,"l":240.4704755564,"c":243.7599736426,"v":644651.0625847651,"t":1732942800}
+{"o":243.7599736426,"h":245.2479631283,"l":242.2045050072,"c":242.839186008,"v":745498.612586242,"t":1732946400}
+{"o":242.839186008,"h":246.256518059,"l":242.1891231944,"c":244.2712906974,"v":727103.5470936733,"t":1732950000}
+{"o":244.2712906974,"h":245.4615859219,"l":243.4987110431,"c":244.3009890751,"v":689963.1329441052,"t":1732953600}
+{"o":244.3009890751,"h":245.0296857165,"l":243.283785157,"c":243.8726128147,"v":696704.7639012852,"t":1732957200}
+{"o":243.8726128147,"h":244.5077269521,"l":240.2952156447,"c":240.5085817152,"v":768576.2092748469,"t":1732960800}
+{"o":240.5085817152,"h":243.0725046374,"l":240.1692959879,"c":241.4711190952,"v":656184.3354061687,"t":1732964400}
+{"o":241.4711190952,"h":243.3029123,"l":241.244973728,"c":242.5452189905,"v":725857.0569929866,"t":1732968000}
+{"o":242.5452189905,"h":243.1716277779,"l":240.5151261856,"c":240.6663427974,"v":778822.8350343517,"t":1732971600}
+{"o":240.6663427974,"h":241.7554453905,"l":239.0049060867,"c":239.2290695059,"v":762873.7427528431,"t":1732975200}
+{"o":239.2290695059,"h":240.3297114026,"l":238.1559316017,"c":239.9910885717,"v":825139.4451762559,"t":1732978800}
+{"o":239.9910885717,"h":240.7063386605,"l":239.1718613153,"c":240.2235813205,"v":766210.2752302022,"t":1732982400}
+{"o":240.2235813205,"h":240.2900942323,"l":238.9152115394,"c":239.9050056757,"v":858567.8488690259,"t":1732986000}
+{"o":239.9050056757,"h":240.3947288473,"l":237.6918342234,"c":239.9217923144,"v":852895.778277115,"t":1732989600}
+{"o":239.9217923144,"h":241.4089601083,"l":238.1717211198,"c":240.201888329,"v":736363.1044729183,"t":1732993200}
+{"o":240.201888329,"h":241.8522036129,"l":239.8343937982,"c":241.123945529,"v":663954.045196719,"t":1732996800}
+{"o":241.123945529,"h":241.3960778681,"l":240.0842831653,"c":240.7921318758,"v":713210.172208006,"t":1733000400}
+{"o":240.7921318758,"h":240.908041762,"l":237.9645233083,"c":238.5909155302,"v":768197.1302698724,"t":1733004000}
+{"o":238.5909155302,"h":240.2063565411,"l":237.5270059003,"c":237.7992490196,"v":759557.893403184,"t":1733007600}
+{"o":237.7992490196,"h":240.1018573438,"l":236.2272435174,"c":237.8135637221,"v":940605.4304220645,"t":1733011200}
+{"o":237.8135637221,"h":239.8917301855,"l":235.9889337363,"c":237.1849798039,"v":1038227.4396273136,"t":1733014800}
+{"o":237.1849798039,"h":240.302649584,"l":234.3182664342,"c":234.8011575927,"v":1054378.1040667528,"t":1733018400}
+{"o":234.8011575927,"h":236.6974919604,"l":234.720791987,"c":235.8592224625,"v":793782.1163658939,"t":1733022000}
+{"o":235.8592224625,"h":237.1359211777,"l":234.5752331723,"c":236.9169441112,"v":636991.1983654966,"t":1733025600}
+{"o":236.9169441112,"h":236.9529161747,"l":235.4523124606,"c":235.553256906,"v":666241.2193277717,"t":1733029200}
+{"o":235.553256906,"h":236.7210498809,"l":235.2730719873,"c":235.8241885863,"v":602548.6950037954,"t":1733032800}
+{"o":235.8241885863,"h":236.6911289125,"l":234.4995864695,"c":235.7389679567,"v":630185.3813280325,"t":1733036400}
+{"o":235.7389679567,"h":239.2501450161,"l":235.5773954317,"c":238.7330972071,"v":778237.0657807394,"t":1733040000}
+{"o":238.7330972071,"h":238.9103015201,"l":237.1871494381,"c":237.7982840057,"v":580806.5827375879,"t":1733043600}
+{"o":237.7982840057,"h":237.8824519161,"l":234.6070682758,"c":236.3720123604,"v":580602.7833506023,"t":1733047200}
+{"o":236.3720123604,"h":237.5310009879,"l":236.3207815525,"c":237.3525184402,"v":610320.9212670946,"t":1733050800}
+{"o":237.3525184402,"h":237.6447496732,"l":236.6210860255,"c":237.065597623,"v":681378.6881455294,"t":1733054400}
+{"o":237.065597623,"h":238.5574689425,"l":236.2344030431,"c":237.9368881986,"v":841778.8825105205,"t":1733058000}
+{"o":237.9368881986,"h":238.8172143538,"l":236.9729898919,"c":238.2531182915,"v":989471.6870746906,"t":1733061600}
+{"o":238.2531182915,"h":239.4785947945,"l":235.8432112767,"c":238.6058529758,"v":1052349.8023728998,"t":1733065200}
+{"o":238.6058529758,"h":240.5356254208,"l":237.2503528222,"c":238.1993231836,"v":991419.5799349,"t":1733068800}
+{"o":238.1993231836,"h":238.3701712576,"l":236.4133638377,"c":237.1451894923,"v":952247.6284781109,"t":1733072400}
+{"o":237.1451894923,"h":238.3343951218,"l":235.9788599451,"c":236.252768704,"v":824334.0981859844,"t":1733076000}
+{"o":236.252768704,"h":237.0575158004,"l":235.0392140467,"c":236.3220397678,"v":915947.3595882704,"t":1733079600}
+{"o":236.3220397678,"h":236.6657626577,"l":233.8790505088,"c":235.7674987911,"v":985090.3839999501,"t":1733083200}
+{"o":235.7674987911,"h":237.6316786398,"l":235.19258604,"c":237.2473808135,"v":1050527.9770263529,"t":1733086800}
+{"o":237.2473808135,"h":239.3977777743,"l":236.4626660529,"c":238.3487291116,"v":1020303.9081693987,"t":1733090400}
+{"o":238.3487291116,"h":240.4209493511,"l":236.5674331662,"c":236.8588606973,"v":896582.1588302579,"t":1733094000}
+{"o":236.8588606973,"h":237.1356575588,"l":233.6447018234,"c":235.1062378246,"v":988338.4204151467,"t":1733097600}
+{"o":235.1062378246,"h":237.9944702474,"l":234.6410833652,"c":237.7938940717,"v":1215622.1778060347,"t":1733101200}
+{"o":237.7938940717,"h":238.2983769118,"l":232.4089161283,"c":234.1467593212,"v":1190381.8229127731,"t":1733104800}
+{"o":234.1467593212,"h":234.7855853317,"l":227.738188595,"c":228.4834773915,"v":1491634.1963516101,"t":1733108400}
+{"o":228.4834773915,"h":230.2747492862,"l":225.22261762,"c":229.4091220056,"v":2069256.734468312,"t":1733112000}
+{"o":229.4091220056,"h":231.4465323019,"l":227.2596909974,"c":228.5609911963,"v":986492.6825234654,"t":1733115600}
+{"o":228.5609911963,"h":229.4367291278,"l":225.6584922876,"c":228.4012297451,"v":1138352.9429907894,"t":1733119200}
+{"o":228.4012297451,"h":229.8684235849,"l":226.1566630446,"c":228.6884214877,"v":1023937.268165656,"t":1733122800}
+{"o":228.6884214877,"h":228.8195297622,"l":222.1238597205,"c":225.7243433438,"v":1417005.4327519266,"t":1733126400}
+{"o":225.7243433438,"h":227.8752008911,"l":223.8168013381,"c":227.8164593534,"v":923398.2116134601,"t":1733130000}
+{"o":227.8164593534,"h":227.8667547989,"l":222.0963325763,"c":223.5270649493,"v":851927.6003985562,"t":1733133600}
+{"o":223.5270649493,"h":225.217923497,"l":222.1716163822,"c":224.7510825822,"v":846505.4061553075,"t":1733137200}
+{"o":224.7510825822,"h":225.9006852204,"l":220.5087847204,"c":222.0828259884,"v":1025815.5024258501,"t":1733140800}
+{"o":222.0828259884,"h":226.1691863938,"l":220.6521638046,"c":225.8048538925,"v":1203090.2670558088,"t":1733144400}
+{"o":225.8048538925,"h":228.1520190514,"l":223.6678627205,"c":225.8009850766,"v":1250702.8208314686,"t":1733148000}
+{"o":225.8009850766,"h":231.4298448891,"l":223.4878883927,"c":229.2941417374,"v":2517966.0992106725,"t":1733151600}
+{"o":229.2941417374,"h":230.0844272406,"l":223.5533766167,"c":226.237010648,"v":1993225.5780439198,"t":1733155200}
+{"o":226.237010648,"h":227.1728974709,"l":218.0384374152,"c":220.432296511,"v":2002790.966592744,"t":1733158800}
+{"o":220.432296511,"h":225.1870163319,"l":218.836436362,"c":223.4174261099,"v":1583961.6004492759,"t":1733162400}
+{"o":223.4174261099,"h":223.9062371151,"l":219.8205483909,"c":223.8878951478,"v":1301063.1450216635,"t":1733166000}
+{"o":223.8878951478,"h":225.085299208,"l":221.2787485991,"c":222.9469306552,"v":1231052.6141528301,"t":1733169600}
+{"o":222.9469306552,"h":224.3869025981,"l":220.5703415505,"c":222.1874640414,"v":1250459.7504728178,"t":1733173200}
+{"o":222.1874640414,"h":225.2306212993,"l":221.6025938999,"c":224.424093494,"v":1160916.8065587324,"t":1733176800}
+{"o":224.424093494,"h":226.0981824544,"l":223.8944997603,"c":225.7270516531,"v":1088818.3767532625,"t":1733180400}
+{"o":225.7270516531,"h":226.6561862418,"l":224.4314662825,"c":225.6766861112,"v":1259146.0573241836,"t":1733184000}
+{"o":225.6766861112,"h":226.6261067744,"l":223.8219549661,"c":223.9777501804,"v":1376373.6332273178,"t":1733187600}
+{"o":223.9777501804,"h":229.2609689884,"l":221.1253389173,"c":228.2042537761,"v":1293702.7335937475,"t":1733191200}
+{"o":228.2042537761,"h":229.7524538176,"l":227.0693876925,"c":227.9242371364,"v":1041473.5291211582,"t":1733194800}
+{"o":227.9242371364,"h":229.3700355555,"l":226.3140409157,"c":228.5373289469,"v":1221115.4116938901,"t":1733198400}
+{"o":228.5373289469,"h":228.6208885738,"l":226.9788230407,"c":228.0846150883,"v":923012.6467201245,"t":1733202000}
+{"o":228.0846150883,"h":230.955271458,"l":226.4014798855,"c":227.0634737793,"v":1239968.5133989842,"t":1733205600}
+{"o":227.0634737793,"h":227.9119232572,"l":224.6002110441,"c":226.8724775087,"v":1623296.5747938894,"t":1733209200}
+{"o":226.8724775087,"h":228.5028563168,"l":225.7458588085,"c":226.9039705389,"v":1047063.5860671182,"t":1733212800}
+{"o":226.9039705389,"h":226.9937021546,"l":224.1763339649,"c":224.8725320941,"v":1037914.7594137333,"t":1733216400}
+{"o":224.8725320941,"h":226.0099048136,"l":222.8105274394,"c":223.2404226392,"v":919804.2850918645,"t":1733220000}
+{"o":223.2404226392,"h":226.3188233861,"l":222.9699415081,"c":225.528851174,"v":943743.4894659451,"t":1733223600}
+{"o":225.528851174,"h":225.6275095996,"l":222.1158879065,"c":224.2249769329,"v":908987.2329549412,"t":1733227200}
+{"o":224.2249769329,"h":224.6709453471,"l":215.8944329289,"c":218.4313989782,"v":1835647.4751361937,"t":1733230800}
+{"o":218.4313989782,"h":225.2769795463,"l":214.0616015266,"c":224.1850634971,"v":2386298.4133045734,"t":1733234400}
+{"o":224.1850634971,"h":226.209647176,"l":220.2662156379,"c":223.2290284755,"v":1921105.1673751718,"t":1733238000}
+{"o":223.2290284755,"h":225.2572850672,"l":221.5550764857,"c":223.1003676089,"v":1288382.3185080853,"t":1733241600}
+{"o":223.1003676089,"h":224.6879808874,"l":219.5709375743,"c":224.5699610953,"v":1454742.0249104628,"t":1733245200}
+{"o":224.5699610953,"h":227.5289774275,"l":222.7957310119,"c":227.0595795419,"v":1289531.2044658705,"t":1733248800}
+{"o":227.0595795419,"h":228.4406395015,"l":224.6165838487,"c":228.1816959066,"v":1183669.810747952,"t":1733252400}
+{"o":228.1816959066,"h":230.2193063913,"l":227.7364002658,"c":228.6865384874,"v":1256837.3651302634,"t":1733256000}
+{"o":228.6865384874,"h":239.7019815111,"l":226.3649234213,"c":237.5681156987,"v":2428865.2471941905,"t":1733259600}
+{"o":237.5681156987,"h":237.9031988986,"l":234.1126548224,"c":236.581198913,"v":1541323.1259249272,"t":1733263200}
+{"o":236.581198913,"h":236.9462070604,"l":233.5006012076,"c":234.0517205193,"v":1311627.0493626902,"t":1733266800}
+{"o":234.0517205193,"h":240.0129148935,"l":233.9624749376,"c":237.5679034324,"v":1391734.7630288806,"t":1733270400}
+{"o":237.5679034324,"h":240.1850399147,"l":236.0313712376,"c":239.2300611761,"v":1420734.5236904856,"t":1733274000}
+{"o":239.2300611761,"h":240.6540428545,"l":232.9027613449,"c":235.9877988991,"v":1511374.3837002683,"t":1733277600}
+{"o":235.9877988991,"h":239.0910615595,"l":235.7723269384,"c":237.7460647723,"v":1054997.2476380749,"t":1733281200}
+{"o":237.7460647723,"h":238.3711285213,"l":236.4904046241,"c":237.8475555448,"v":996102.6379339101,"t":1733284800}
+{"o":237.8475555448,"h":240.9773878256,"l":237.6481914969,"c":238.0573833305,"v":946363.0162048512,"t":1733288400}
+{"o":238.0573833305,"h":238.4338234666,"l":236.0038589383,"c":237.7846014965,"v":819562.4491433889,"t":1733292000}
+{"o":237.7846014965,"h":237.943521658,"l":236.3359596215,"c":236.7153273448,"v":681860.4712744016,"t":1733295600}
+{"o":236.7153273448,"h":237.3683327572,"l":235.0142798955,"c":235.7204595459,"v":735562.0067216104,"t":1733299200}
+{"o":235.7204595459,"h":237.3620116754,"l":235.4354597019,"c":235.7052902253,"v":679684.6590375254,"t":1733302800}
+{"o":235.7052902253,"h":237.90395006,"l":235.3998392559,"c":236.7564308793,"v":663384.6246660829,"t":1733306400}
+{"o":236.7564308793,"h":237.4036464482,"l":235.0643700852,"c":235.9487365801,"v":778464.9037876303,"t":1733310000}
+{"o":235.9487365801,"h":236.1797719261,"l":231.7041377901,"c":232.7529775982,"v":1103749.5199461428,"t":1733313600}
+{"o":232.7529775982,"h":233.5486474719,"l":230.4598035981,"c":231.2420956285,"v":964303.5414918892,"t":1733317200}
+{"o":231.2420956285,"h":233.8678805539,"l":228.5826410667,"c":232.3294501369,"v":1384635.7829867862,"t":1733320800}
+{"o":232.3294501369,"h":235.3654226261,"l":230.7208564205,"c":233.9694896958,"v":1612140.0237862663,"t":1733324400}
+{"o":233.9694896958,"h":235.1087279607,"l":224.1105603699,"c":225.7913760084,"v":1947743.9664473529,"t":1733328000}
+{"o":225.7913760084,"h":229.4041355476,"l":224.5059909626,"c":229.1240761813,"v":1643188.2574346142,"t":1733331600}
+{"o":229.1240761813,"h":231.1750414319,"l":228.3464925239,"c":230.1543578254,"v":1212402.3441873873,"t":1733335200}
+{"o":230.1543578254,"h":233.1960252188,"l":229.0863022696,"c":232.9608814038,"v":997244.7318206904,"t":1733338800}
+{"o":232.9608814038,"h":236.664688447,"l":230.6767679225,"c":233.2433118532,"v":1412743.1683117177,"t":1733342400}
+{"o":233.2433118532,"h":234.9221700944,"l":228.1698839699,"c":229.9515980864,"v":1517897.1317284564,"t":1733346000}
+{"o":229.9515980864,"h":231.9807603765,"l":229.2350251433,"c":229.33696765,"v":1039253.8691115817,"t":1733349600}
+{"o":229.33696765,"h":229.729404398,"l":226.0265380958,"c":229.452349646,"v":1154400.3219769963,"t":1733353200}
+{"o":229.452349646,"h":229.9551714727,"l":226.2799841213,"c":226.546302906,"v":1135187.4187883744,"t":1733356800}
+{"o":226.546302906,"h":226.9629945782,"l":223.1183951324,"c":226.0303841264,"v":1405754.811473514,"t":1733360400}
+{"o":226.0303841264,"h":235.3170232012,"l":225.6579042491,"c":231.6097681818,"v":1656428.1952166471,"t":1733364000}
+{"o":231.6097681818,"h":238.6180555306,"l":231.3349970466,"c":233.0526617476,"v":2121144.9709356623,"t":1733367600}
+{"o":233.0526617476,"h":238.3222181993,"l":232.8535366212,"c":236.8260861621,"v":1400752.5292072499,"t":1733371200}
+{"o":236.8260861621,"h":237.3283612707,"l":232.7563615267,"c":234.982331844,"v":1121609.9302634322,"t":1733374800}
+{"o":234.982331844,"h":235.5399645499,"l":230.7967216151,"c":233.5633487902,"v":974607.9948117511,"t":1733378400}
+{"o":233.5633487902,"h":235.095622137,"l":233.2766319342,"c":233.9922099909,"v":791318.0132097928,"t":1733382000}
+{"o":233.9922099909,"h":237.2067445833,"l":233.5754728336,"c":236.2865466073,"v":892899.8833941108,"t":1733385600}
+{"o":236.2865466073,"h":238.2774348679,"l":235.2961152464,"c":238.2067894601,"v":880953.4442664128,"t":1733389200}
+{"o":238.2067894601,"h":240.6711068262,"l":237.3923438107,"c":237.5322769452,"v":859202.9953848997,"t":1733392800}
+{"o":237.5322769452,"h":242.9484094291,"l":237.2262028869,"c":242.4333697481,"v":837589.4677623189,"t":1733396400}
+{"o":242.4333697481,"h":245.9864162296,"l":241.6486155396,"c":241.9983285264,"v":1208612.860281067,"t":1733400000}
+{"o":241.9983285264,"h":243.2505792272,"l":239.050914249,"c":240.8557005997,"v":933509.2199394216,"t":1733403600}
+{"o":240.8557005997,"h":242.0053902683,"l":237.6686333379,"c":240.4529335673,"v":1047722.3550686383,"t":1733407200}
+{"o":240.4529335673,"h":241.6609280199,"l":235.7577055402,"c":238.6199527908,"v":1415126.7312638611,"t":1733410800}
+{"o":238.6199527908,"h":242.3989965654,"l":237.1067221486,"c":239.0466272005,"v":1325132.8911858918,"t":1733414400}
+{"o":239.0466272005,"h":240.2285184763,"l":238.0937605255,"c":239.4530669949,"v":1008964.4724837652,"t":1733418000}
+{"o":239.4530669949,"h":239.7467323077,"l":235.580266547,"c":235.9092782914,"v":1053652.3767890166,"t":1733421600}
+{"o":235.9092782914,"h":236.5778024022,"l":231.591501465,"c":232.5243868496,"v":1449140.1972845388,"t":1733425200}
+{"o":232.5243868496,"h":233.2719397486,"l":228.8364876297,"c":232.4974012901,"v":1506766.7970071074,"t":1733428800}
+{"o":232.4974012901,"h":233.8153376287,"l":231.6082142128,"c":233.4015785905,"v":842130.1189835791,"t":1733432400}
+{"o":233.4015785905,"h":234.8910004601,"l":225.0859151041,"c":234.8894212596,"v":1936417.9549354988,"t":1733436000}
+{"o":234.8894212596,"h":241.5065839281,"l":232.8182079265,"c":235.5103725186,"v":1880108.0677619765,"t":1733439600}
+{"o":235.5103725186,"h":242.1909428934,"l":234.0160087295,"c":242.1064580248,"v":1450051.4361343943,"t":1733443200}
+{"o":242.1064580248,"h":247.1102399028,"l":239.0335407232,"c":243.3216617536,"v":1542641.0609363737,"t":1733446800}
+{"o":243.3216617536,"h":243.62307348,"l":240.6984772795,"c":242.2577267075,"v":984219.0265117666,"t":1733450400}
+{"o":242.2577267075,"h":242.2577267075,"l":238.0223317903,"c":241.4121114388,"v":1234991.0027758565,"t":1733454000}
+{"o":241.4121114388,"h":242.4766565154,"l":239.43288095,"c":240.4556329371,"v":964632.2414494877,"t":1733457600}
+{"o":240.4556329371,"h":241.3240384828,"l":237.7927719679,"c":238.1443638428,"v":830094.560328206,"t":1733461200}
+{"o":238.1443638428,"h":239.1495952626,"l":237.21737916,"c":238.3235118478,"v":765459.8890839835,"t":1733464800}
+{"o":238.3235118478,"h":238.8624802233,"l":237.4029973874,"c":238.8211692961,"v":721957.2756412437,"t":1733468400}
+{"o":238.8211692961,"h":240.0062584776,"l":237.3327970355,"c":237.3327970355,"v":881519.4085076514,"t":1733472000}
+{"o":237.3327970355,"h":237.4751485073,"l":234.6624438097,"c":235.1242172266,"v":936562.8585031446,"t":1733475600}
+{"o":235.1242172266,"h":235.6538447678,"l":233.6083524379,"c":235.2328063525,"v":788578.829535296,"t":1733479200}
+{"o":235.2328063525,"h":235.7150182611,"l":233.0421152732,"c":233.657202906,"v":703585.0519500453,"t":1733482800}
+{"o":233.657202906,"h":234.979360152,"l":230.4808034974,"c":230.8187691976,"v":859036.0643262843,"t":1733486400}
+{"o":230.8187691976,"h":234.8832204421,"l":230.454987418,"c":234.1362388,"v":1316342.372074754,"t":1733490000}
+{"o":234.1362388,"h":237.5667366756,"l":233.0484627452,"c":237.5216978986,"v":1164497.526596515,"t":1733493600}
+{"o":237.5216978986,"h":239.4572160303,"l":235.2202574163,"c":237.6151092701,"v":1351209.5131616439,"t":1733497200}
+{"o":237.6151092701,"h":238.5943793522,"l":236.3610085287,"c":238.4364688443,"v":1205868.2920789216,"t":1733500800}
+{"o":238.4364688443,"h":240.1081937912,"l":237.9087838924,"c":238.7127250603,"v":1077595.9729337811,"t":1733504400}
+{"o":238.7127250603,"h":240.7458387258,"l":238.1174396105,"c":238.6626475665,"v":991911.2653461036,"t":1733508000}
+{"o":238.6626475665,"h":239.8128146217,"l":236.9341995636,"c":239.5026001559,"v":911900.7759205992,"t":1733511600}
+{"o":239.5026001559,"h":240.5317852259,"l":237.4113312327,"c":238.0286673223,"v":878735.5946270502,"t":1733515200}
+{"o":238.0286673223,"h":239.060452178,"l":237.2741396068,"c":237.3841086646,"v":851937.5154668152,"t":1733518800}
+{"o":237.3841086646,"h":238.3424358859,"l":236.7633503615,"c":237.132283592,"v":822194.4475527107,"t":1733522400}
+{"o":237.132283592,"h":237.7919496868,"l":235.0808710094,"c":236.5937742353,"v":958442.8473577511,"t":1733526000}
+{"o":236.5937742353,"h":237.1365870803,"l":235.1416554392,"c":236.0870617665,"v":854571.3469896108,"t":1733529600}
+{"o":236.0870617665,"h":236.7905047752,"l":233.9060341058,"c":235.197104677,"v":781417.9154650457,"t":1733533200}
+{"o":235.197104677,"h":236.3222631798,"l":233.8882149651,"c":235.4714666535,"v":711322.5344354617,"t":1733536800}
+{"o":235.4714666535,"h":235.8263422269,"l":232.9085600279,"c":234.6252344234,"v":755354.1059708033,"t":1733540400}
+{"o":234.6252344234,"h":235.2479268975,"l":233.7625693408,"c":235.0453716898,"v":670282.8336928468,"t":1733544000}
+{"o":235.0453716898,"h":235.8180814571,"l":234.377068692,"c":235.0777517524,"v":629104.4897551482,"t":1733547600}
+{"o":235.0777517524,"h":236.1441281548,"l":234.3545820655,"c":235.6296550453,"v":681394.5243202721,"t":1733551200}
+{"o":235.6296550453,"h":236.3495286457,"l":234.9842620868,"c":235.8245471039,"v":680399.3778887352,"t":1733554800}
+{"o":235.8245471039,"h":236.144638508,"l":234.6739926919,"c":235.6688353246,"v":657883.7501096509,"t":1733558400}
+{"o":235.6688353246,"h":238.3899197056,"l":235.1922707316,"c":238.2990367332,"v":757892.3419927893,"t":1733562000}
+{"o":238.2990367332,"h":238.9243727068,"l":236.6939143958,"c":237.9449360733,"v":719270.7513542544,"t":1733565600}
+{"o":237.9449360733,"h":238.8253005241,"l":237.5893151022,"c":237.790021235,"v":605054.3111369776,"t":1733569200}
+{"o":237.790021235,"h":238.7485562994,"l":236.9969326698,"c":237.7447559759,"v":600964.3190554472,"t":1733572800}
+{"o":237.7447559759,"h":239.1299839154,"l":237.0067993626,"c":238.9178307625,"v":676109.9258348211,"t":1733576400}
+{"o":238.9178307625,"h":242.4046690044,"l":237.2435477517,"c":242.2441378439,"v":962996.1501091147,"t":1733580000}
+{"o":242.2441378439,"h":244.1253970359,"l":239.2915485861,"c":241.7223932397,"v":999095.7096512399,"t":1733583600}
+{"o":241.7223932397,"h":243.1291657188,"l":239.7247865191,"c":242.8384153092,"v":1031568.0712763143,"t":1733587200}
+{"o":242.8384153092,"h":243.0184443,"l":240.69919552,"c":241.8350578615,"v":952421.3662630336,"t":1733590800}
+{"o":241.8350578615,"h":243.3005601327,"l":241.0678004027,"c":242.7975463807,"v":1068376.5214052631,"t":1733594400}
+{"o":242.7975463807,"h":243.4136092723,"l":241.2753883808,"c":242.5600915885,"v":924893.7245264238,"t":1733598000}
+{"o":242.5600915885,"h":243.9198300704,"l":241.4284057295,"c":242.0422978666,"v":941859.7602588808,"t":1733601600}
+{"o":242.0422978666,"h":243.9625725494,"l":240.9434889012,"c":242.442910675,"v":987037.4835224777,"t":1733605200}
+{"o":242.442910675,"h":244.4811957338,"l":239.360524777,"c":239.5808529418,"v":884023.9668671676,"t":1733608800}
+{"o":239.5808529418,"h":241.0663178084,"l":238.8151722441,"c":239.0256518411,"v":809723.4039441878,"t":1733612400}
+{"o":239.0256518411,"h":240.3657838237,"l":237.3433618879,"c":239.9687363555,"v":889851.704472238,"t":1733616000}
+{"o":239.9687363555,"h":241.0107852054,"l":237.7228723774,"c":238.6740216092,"v":760449.2634580949,"t":1733619600}
+{"o":238.6740216092,"h":240.9772490609,"l":238.5954674223,"c":240.5685494163,"v":779961.3752271694,"t":1733623200}
+{"o":240.5685494163,"h":241.2943865059,"l":238.6870055899,"c":240.0773009739,"v":829841.5222837874,"t":1733626800}
+{"o":240.0773009739,"h":240.459407621,"l":237.7668713877,"c":237.781900817,"v":648719.3331316876,"t":1733630400}
+{"o":237.781900817,"h":238.4313213521,"l":235.3140600729,"c":236.6329256324,"v":755928.4648896053,"t":1733634000}
+{"o":236.6329256324,"h":237.952493308,"l":235.9368333065,"c":237.473112213,"v":715307.8320976492,"t":1733637600}
+{"o":237.473112213,"h":238.225373126,"l":236.7633892747,"c":236.9471051336,"v":643279.0787054729,"t":1733641200}
+{"o":236.9471051336,"h":237.1525012172,"l":234.2519144313,"c":234.3288021703,"v":820642.6822853087,"t":1733644800}
+{"o":234.3288021703,"h":235.3931020744,"l":232.6092827414,"c":233.2456703725,"v":761389.6040666238,"t":1733648400}
+{"o":233.2456703725,"h":235.7924645455,"l":233.2238448811,"c":234.5941625118,"v":628545.8636569958,"t":1733652000}
+{"o":234.5941625118,"h":235.8417370153,"l":234.1027203046,"c":235.3444268354,"v":542103.3894599942,"t":1733655600}
+{"o":235.3444268354,"h":235.9977292402,"l":234.0720355958,"c":235.4112981541,"v":621416.448954424,"t":1733659200}
+{"o":235.4112981541,"h":237.0309345804,"l":234.7147422836,"c":236.6916132741,"v":709354.460651996,"t":1733662800}
+{"o":236.6916132741,"h":236.840593546,"l":235.0133539684,"c":235.1407258261,"v":644202.6821544606,"t":1733666400}
+{"o":235.1407258261,"h":236.8774152031,"l":233.7483584959,"c":236.6550502917,"v":784909.9708553216,"t":1733670000}
+{"o":236.6550502917,"h":237.025007925,"l":234.6860240499,"c":235.2193408906,"v":883159.7985885732,"t":1733673600}
+{"o":235.2193408906,"h":236.0397628782,"l":234.3484700123,"c":235.9847681386,"v":767379.2832081618,"t":1733677200}
+{"o":235.9847681386,"h":236.1158531053,"l":234.3690964121,"c":234.4811117492,"v":732155.9178390721,"t":1733680800}
+{"o":234.4811117492,"h":236.0707502114,"l":233.384319581,"c":235.8036633334,"v":766069.5190501267,"t":1733684400}
+{"o":235.8036633334,"h":236.0760963861,"l":234.5300749756,"c":234.6864635715,"v":771894.1015029397,"t":1733688000}
+{"o":234.6864635715,"h":235.2071248491,"l":233.7668960981,"c":235.0401240487,"v":700606.9690883013,"t":1733691600}
+{"o":235.0401240487,"h":236.1145759389,"l":234.7038304999,"c":236.0847073479,"v":649868.3542742288,"t":1733695200}
+{"o":236.0847073479,"h":237.1225951532,"l":235.2756440963,"c":236.4193742557,"v":811492.5425713821,"t":1733698800}
+{"o":236.4193742557,"h":236.6691829885,"l":231.8927945879,"c":233.0427523938,"v":1111627.8053220497,"t":1733702400}
+{"o":233.0427523938,"h":234.1881083603,"l":231.2066161638,"c":231.7648082792,"v":906974.0793132244,"t":1733706000}
+{"o":231.7648082792,"h":232.9859225457,"l":229.281916522,"c":231.2528026927,"v":906393.0226592328,"t":1733709600}
+{"o":231.2528026927,"h":232.1682202212,"l":229.3932460091,"c":231.1672412533,"v":815116.0318810517,"t":1733713200}
+{"o":231.1672412533,"h":231.9610466552,"l":230.0194043518,"c":231.849367348,"v":756776.724859196,"t":1733716800}
+{"o":231.849367348,"h":232.1712947971,"l":230.7801019621,"c":231.9177216784,"v":639442.5621080472,"t":1733720400}
+{"o":231.9177216784,"h":231.9691839353,"l":229.5368277283,"c":229.824685312,"v":792747.7019378712,"t":1733724000}
+{"o":229.824685312,"h":231.6564884846,"l":227.620862828,"c":230.8631471843,"v":1076137.8713510763,"t":1733727600}
+{"o":230.8631471843,"h":231.1039539167,"l":225.5923853493,"c":225.8711188577,"v":1052909.1144948008,"t":1733731200}
+{"o":225.8711188577,"h":227.8921144771,"l":224.0652064414,"c":226.0610067009,"v":1038478.9073664235,"t":1733734800}
+{"o":226.0610067009,"h":227.430714139,"l":225.4375644883,"c":227.2037171641,"v":726334.6545079261,"t":1733738400}
+{"o":227.2037171641,"h":227.2359002166,"l":224.0526174858,"c":225.191816293,"v":848547.7180542317,"t":1733742000}
+{"o":225.191816293,"h":226.9333469136,"l":224.1676130985,"c":226.8382697193,"v":893853.9996246785,"t":1733745600}
+{"o":226.8382697193,"h":228.9692324983,"l":225.8887456661,"c":228.2358851721,"v":840498.3391161031,"t":1733749200}
+{"o":228.2358851721,"h":231.001075828,"l":227.4097383452,"c":230.0019882094,"v":955970.4798633172,"t":1733752800}
+{"o":230.0019882094,"h":230.8568711369,"l":221.8648971363,"c":223.391652395,"v":1664839.4474649087,"t":1733756400}
+{"o":223.391652395,"h":225.4605974034,"l":221.6328563204,"c":223.7062941161,"v":1167109.4866353325,"t":1733760000}
+{"o":223.7062941161,"h":224.7709935634,"l":222.2358788831,"c":222.2795556009,"v":1020446.7624941273,"t":1733763600}
+{"o":222.2795556009,"h":224.4903353285,"l":222.237582804,"c":223.5965457004,"v":986261.180989561,"t":1733767200}
+{"o":223.5965457004,"h":223.6888881065,"l":220.5663476085,"c":221.0910219602,"v":1197087.253408439,"t":1733770800}
+{"o":221.0910219602,"h":223.2761526483,"l":217.6790646578,"c":218.6191972315,"v":2356976.5249290601,"t":1733774400}
+{"o":218.6191972315,"h":220.0713221763,"l":204.0554484162,"c":217.4191257642,"v":3726089.4341753209,"t":1733778000}
+{"o":217.4191257642,"h":218.2036999356,"l":205.1509069146,"c":217.2124782252,"v":3016246.067057183,"t":1733781600}
+{"o":217.2124782252,"h":219.5057310991,"l":215.4057761333,"c":216.0947028875,"v":1733971.3668897252,"t":1733785200}
+{"o":216.0947028875,"h":220.3623372374,"l":212.9918797464,"c":217.1227567912,"v":1754788.8278972488,"t":1733788800}
+{"o":217.1227567912,"h":218.7616009685,"l":215.239813343,"c":218.3137100441,"v":1326877.2566419328,"t":1733792400}
+{"o":218.3137100441,"h":218.3416146416,"l":211.8169015574,"c":212.2606803826,"v":1429146.7395421055,"t":1733796000}
+{"o":212.2606803826,"h":215.2109293765,"l":205.480279914,"c":215.1742663342,"v":2110059.1825615624,"t":1733799600}
+{"o":215.1742663342,"h":215.8077638624,"l":211.5687831088,"c":215.5077582428,"v":1287146.1893025148,"t":1733803200}
+{"o":215.5077582428,"h":216.8191068319,"l":213.8479539172,"c":215.6815441217,"v":1031246.5767280876,"t":1733806800}
+{"o":215.6815441217,"h":218.1022299096,"l":214.8484981752,"c":217.499485396,"v":1090328.4984497048,"t":1733810400}
+{"o":217.499485396,"h":217.5412134133,"l":215.1601397804,"c":216.6925755342,"v":899825.3317205984,"t":1733814000}
+{"o":216.6925755342,"h":217.17794259,"l":214.8422044286,"c":216.5347839166,"v":983243.9677580642,"t":1733817600}
+{"o":216.5347839166,"h":218.014188487,"l":215.3689447793,"c":216.3834622088,"v":1140742.2739305526,"t":1733821200}
+{"o":216.3834622088,"h":217.785372416,"l":215.5678450809,"c":216.5955482691,"v":890339.5459068192,"t":1733824800}
+{"o":216.5955482691,"h":216.7304426312,"l":214.4827153844,"c":215.6121425129,"v":891990.4115197541,"t":1733828400}
+{"o":215.6121425129,"h":216.1002755795,"l":209.7063682619,"c":210.7477280273,"v":1380416.2207331823,"t":1733832000}
+{"o":210.7477280273,"h":214.7084566701,"l":210.5204893028,"c":213.8413536389,"v":1608039.7877970263,"t":1733835600}
+{"o":213.8413536389,"h":218.3892032223,"l":212.6531866547,"c":215.9770908844,"v":3170831.4447733304,"t":1733839200}
+{"o":215.9770908844,"h":217.4911887534,"l":205.4887653017,"c":205.9873088459,"v":2929471.0517373737,"t":1733842800}
+{"o":205.9873088459,"h":211.3127040549,"l":203.5197704348,"c":210.1674554735,"v":2780407.6877253065,"t":1733846400}
+{"o":210.1674554735,"h":210.5213719487,"l":202.8604411251,"c":203.1402854079,"v":2181096.6093970486,"t":1733850000}
+{"o":203.1402854079,"h":210.6953181333,"l":201.1641703954,"c":208.6134997637,"v":1892103.0414388569,"t":1733853600}
+{"o":208.6134997637,"h":212.1612574968,"l":208.3088700529,"c":211.4731187821,"v":1450883.4401534575,"t":1733857200}
+{"o":211.4731187821,"h":217.0987947014,"l":210.7103337451,"c":216.1773186412,"v":1327873.2970055668,"t":1733860800}
+{"o":216.1773186412,"h":219.086559869,"l":214.805464687,"c":215.9222374958,"v":1473124.2951712587,"t":1733864400}
+{"o":215.9222374958,"h":217.6127315877,"l":215.3041764554,"c":217.2262201488,"v":1359245.6940238178,"t":1733868000}
+{"o":217.2262201488,"h":218.331288866,"l":215.680143746,"c":216.2945372534,"v":1238898.2763574382,"t":1733871600}
+{"o":216.2945372534,"h":218.2563643809,"l":214.1753159874,"c":217.7067602122,"v":1598454.6564339709,"t":1733875200}
+{"o":217.7067602122,"h":219.212156918,"l":214.0955652075,"c":214.737702666,"v":2334100.4362759981,"t":1733878800}
+{"o":214.737702666,"h":219.7505845175,"l":214.3473681675,"c":218.6981644391,"v":1548954.2739274197,"t":1733882400}
+{"o":218.6981644391,"h":222.1406341246,"l":218.5307025614,"c":222.1191546332,"v":1334124.1213445163,"t":1733886000}
+{"o":222.1191546332,"h":222.7322042657,"l":220.386003336,"c":221.4284349953,"v":1054660.5322767613,"t":1733889600}
+{"o":221.4284349953,"h":221.8443458659,"l":219.6590957148,"c":221.0684980643,"v":866231.9860298567,"t":1733893200}
+{"o":221.0684980643,"h":223.0867033136,"l":220.647761962,"c":222.5242543066,"v":921707.6744751562,"t":1733896800}
+{"o":222.5242543066,"h":223.0262927128,"l":220.365727844,"c":221.1913830974,"v":1004523.915687479,"t":1733900400}
+{"o":221.1913830974,"h":225.7581624846,"l":221.0291367773,"c":224.7426495038,"v":1050770.238851591,"t":1733904000}
+{"o":224.7426495038,"h":225.7054504611,"l":223.2759380723,"c":225.3958989466,"v":933403.2508319962,"t":1733907600}
+{"o":225.3958989466,"h":226.785014807,"l":225.3035590109,"c":226.710552075,"v":863046.5270920583,"t":1733911200}
+{"o":226.710552075,"h":229.3499476196,"l":225.498704752,"c":227.6364753888,"v":951135.9172037323,"t":1733914800}
+{"o":227.6364753888,"h":229.466098242,"l":227.0797385495,"c":227.6717438788,"v":899031.8287414494,"t":1733918400}
+{"o":227.6717438788,"h":230.3166583736,"l":226.5313289215,"c":229.3526571666,"v":1173968.3550245736,"t":1733922000}
+{"o":229.3526571666,"h":230.5747333661,"l":227.4980360292,"c":230.2269613151,"v":1062342.2982515399,"t":1733925600}
+{"o":230.2269613151,"h":233.6227852512,"l":229.8333679009,"c":231.2972054169,"v":1728849.0075280026,"t":1733929200}
+{"o":231.2972054169,"h":233.6182115708,"l":229.5527287977,"c":232.0136195516,"v":1497066.3183385667,"t":1733932800}
+{"o":232.0136195516,"h":233.3323895457,"l":224.9231576386,"c":226.2006499668,"v":1224054.5183724074,"t":1733936400}
+{"o":226.2006499668,"h":227.533144642,"l":224.9668027274,"c":226.625217263,"v":1243846.6741919927,"t":1733940000}
+{"o":226.625217263,"h":228.2792685074,"l":225.9019060423,"c":228.0554445354,"v":1272818.3198253852,"t":1733943600}
+{"o":228.0554445354,"h":229.7579796648,"l":226.5782998652,"c":227.1861652007,"v":1172885.7977502076,"t":1733947200}
+{"o":227.1861652007,"h":227.6261667564,"l":225.8514190017,"c":227.1550159072,"v":1196155.1492898264,"t":1733950800}
+{"o":227.1550159072,"h":227.5825850876,"l":226.1694439372,"c":226.3562391923,"v":3611795.4882278293,"t":1733954400}
+{"o":226.3562391923,"h":226.8472446753,"l":224.8749954194,"c":225.3792891204,"v":1098047.8446406005,"t":1733958000}
+{"o":225.3792891204,"h":225.9523489799,"l":224.5381711912,"c":225.3612324161,"v":1212364.3239673933,"t":1733961600}
+{"o":225.3612324161,"h":225.9204945387,"l":223.7879962544,"c":224.25370554,"v":1035957.2586201982,"t":1733965200}
+{"o":224.25370554,"h":227.5676291088,"l":223.2332409894,"c":227.2189605001,"v":1066297.9085855894,"t":1733968800}
+{"o":227.2189605001,"h":230.132430566,"l":225.8450908508,"c":228.4505381267,"v":1243746.9562070807,"t":1733972400}
+{"o":228.4505381267,"h":229.5051208606,"l":226.5477752903,"c":227.9391533249,"v":963561.1542173127,"t":1733976000}
+{"o":227.9391533249,"h":230.9760510333,"l":227.5366692568,"c":229.3388191878,"v":978016.8949330426,"t":1733979600}
+{"o":229.3388191878,"h":229.8293425442,"l":227.2280621185,"c":228.2027834086,"v":1049987.176376417,"t":1733983200}
+{"o":228.2027834086,"h":229.5791145865,"l":227.8113975021,"c":228.0238101729,"v":972031.5494597084,"t":1733986800}
+{"o":228.0238101729,"h":230.6402362348,"l":227.9900250392,"c":230.2652802269,"v":849536.1145597474,"t":1733990400}
+{"o":230.2652802269,"h":231.502269649,"l":229.7255795776,"c":229.8206830676,"v":792562.9491258943,"t":1733994000}
+{"o":229.8206830676,"h":229.9347772337,"l":227.2632717258,"c":228.0305735371,"v":882637.2242106245,"t":1733997600}
+{"o":228.0305735371,"h":228.3279174401,"l":226.3356087013,"c":227.6121629449,"v":915681.1052970013,"t":1734001200}
+{"o":227.6121629449,"h":229.725200852,"l":227.5691151331,"c":229.3377278855,"v":930759.3365353028,"t":1734004800}
+{"o":229.3377278855,"h":230.5791129341,"l":226.7527454419,"c":227.9746338924,"v":1532975.1774972992,"t":1734008400}
+{"o":227.9746338924,"h":231.2437062164,"l":227.2689222183,"c":230.5332273759,"v":1522336.9599666791,"t":1734012000}
+{"o":230.5332273759,"h":230.7383476075,"l":228.1560431376,"c":229.3381441505,"v":1313650.8308616765,"t":1734015600}
+{"o":229.3381441505,"h":232.1259855187,"l":228.4748199203,"c":228.8116110351,"v":1598089.643645308,"t":1734019200}
+{"o":228.8116110351,"h":232.3223471668,"l":228.7843858427,"c":232.1048288494,"v":1346262.8117747095,"t":1734022800}
+{"o":232.1048288494,"h":232.6985901122,"l":228.843418545,"c":229.4034574744,"v":1286815.836469034,"t":1734026400}
+{"o":229.4034574744,"h":229.7053925507,"l":224.5689009251,"c":225.2488894516,"v":1798105.0747521226,"t":1734030000}
+{"o":225.2488894516,"h":227.7065666398,"l":225.1151684412,"c":226.8072400051,"v":1302899.7985422057,"t":1734033600}
+{"o":226.8072400051,"h":226.8874023259,"l":224.5017436721,"c":225.6808111563,"v":1302036.5335601619,"t":1734037200}
+{"o":225.6808111563,"h":226.4827389955,"l":223.7462340381,"c":226.2153232413,"v":1796640.5904538545,"t":1734040800}
+{"o":226.2153232413,"h":226.6646625065,"l":223.5498966059,"c":224.9328454974,"v":1227184.6497350361,"t":1734044400}
+{"o":224.9328454974,"h":226.5015237869,"l":224.3009689266,"c":225.1494895337,"v":1261600.97291993,"t":1734048000}
+{"o":225.1494895337,"h":225.3059741301,"l":222.3530418472,"c":224.2172911891,"v":1275203.7649344495,"t":1734051600}
+{"o":224.2172911891,"h":226.6112788146,"l":223.2698977264,"c":225.4449620378,"v":1208283.9104764427,"t":1734055200}
+{"o":225.4449620378,"h":225.9693122202,"l":224.6434834038,"c":225.2172871872,"v":1198225.458600153,"t":1734058800}
+{"o":225.2172871872,"h":225.5345607308,"l":223.5136630096,"c":223.9797488751,"v":1002430.3125012746,"t":1734062400}
+{"o":223.9797488751,"h":224.8962635789,"l":223.6175647421,"c":223.695260298,"v":1288511.3803926378,"t":1734066000}
+{"o":223.695260298,"h":224.7408021283,"l":220.6155726774,"c":222.1773646379,"v":1186846.8947870613,"t":1734069600}
+{"o":222.1773646379,"h":223.2355307034,"l":219.2083162838,"c":222.8871166088,"v":1046996.2607881502,"t":1734073200}
+{"o":222.8871166088,"h":224.3327475972,"l":221.9461478007,"c":224.1960178683,"v":843776.090880589,"t":1734076800}
+{"o":224.1960178683,"h":224.5589262258,"l":222.3356224604,"c":223.3663324942,"v":875045.993632763,"t":1734080400}
+{"o":223.3663324942,"h":224.5637829912,"l":222.162053364,"c":224.1968180037,"v":1059331.5310342032,"t":1734084000}
+{"o":224.1968180037,"h":225.3221548153,"l":223.5901675268,"c":223.5901675268,"v":893430.3807260608,"t":1734087600}
+{"o":223.5901675268,"h":224.6972290581,"l":222.5170448675,"c":223.4808523499,"v":1096525.2941568249,"t":1734091200}
+{"o":223.4808523499,"h":223.5927736948,"l":219.7962912327,"c":221.4858088742,"v":1186713.0079513907,"t":1734094800}
+{"o":221.4858088742,"h":222.4372326793,"l":220.1103199263,"c":221.9943682845,"v":1287368.9686991887,"t":1734098400}
+{"o":221.9943682845,"h":224.1827402008,"l":218.7081543714,"c":219.2103930122,"v":1629703.2167134471,"t":1734102000}
+{"o":219.2103930122,"h":220.9703175674,"l":218.6362415916,"c":218.9730880905,"v":1515207.9472428444,"t":1734105600}
+{"o":218.9730880905,"h":221.8985526994,"l":218.9083623927,"c":221.3463114251,"v":1310491.7447116857,"t":1734109200}
+{"o":221.3463114251,"h":221.6317442577,"l":219.5360456049,"c":220.1698192833,"v":1320923.5695362403,"t":1734112800}
+{"o":220.1698192833,"h":221.5714395374,"l":218.9823604003,"c":221.3443653631,"v":1255170.3147982801,"t":1734116400}
+{"o":221.3443653631,"h":222.6847332283,"l":221.0645081335,"c":222.0114887202,"v":1133734.4263131521,"t":1734120000}
+{"o":222.0114887202,"h":222.3049827257,"l":221.1621069314,"c":221.7907183456,"v":1167933.3812352035,"t":1734123600}
+{"o":221.7907183456,"h":222.4045197311,"l":219.0405907427,"c":221.6940387259,"v":1141771.4723967947,"t":1734127200}
+{"o":221.6940387259,"h":222.9751820647,"l":221.0876028669,"c":222.8170694717,"v":1063783.8478166189,"t":1734130800}
+{"o":222.8170694717,"h":223.2743742991,"l":221.6989154511,"c":222.4522231425,"v":1279497.9087622664,"t":1734134400}
+{"o":222.4522231425,"h":225.0834774301,"l":222.3754377963,"c":223.6359625967,"v":1197222.1014755305,"t":1734138000}
+{"o":223.6359625967,"h":224.8617358068,"l":222.9576975634,"c":223.941794023,"v":1171259.8161475039,"t":1734141600}
+{"o":223.941794023,"h":224.5328217719,"l":223.5968569343,"c":224.2417187653,"v":1122323.1321937907,"t":1734145200}
+{"o":224.2417187653,"h":224.3480755826,"l":222.4073439941,"c":223.4914475493,"v":1009823.0957001506,"t":1734148800}
+{"o":223.4914475493,"h":224.2093819468,"l":223.1282786385,"c":224.1991193682,"v":876112.4075613648,"t":1734152400}
+{"o":224.1991193682,"h":225.7177880575,"l":223.9824028142,"c":224.6847081743,"v":938900.2560878475,"t":1734156000}
+{"o":224.6847081743,"h":225.0400355265,"l":223.8163868084,"c":223.9905797617,"v":943086.8663875286,"t":1734159600}
+{"o":223.9905797617,"h":224.7479870017,"l":223.2444743531,"c":224.3565314808,"v":970798.8007508276,"t":1734163200}
+{"o":224.3565314808,"h":224.7070909551,"l":223.4545180612,"c":223.9335475362,"v":981480.0423585761,"t":1734166800}
+{"o":223.9335475362,"h":224.0660760215,"l":222.6180917024,"c":222.9696305273,"v":813606.3523552582,"t":1734170400}
+{"o":222.9696305273,"h":223.3137230104,"l":222.1133259451,"c":222.3395838963,"v":819174.1428675727,"t":1734174000}
+{"o":222.3395838963,"h":222.6518155425,"l":220.0945322278,"c":220.405796652,"v":978225.1586969807,"t":1734177600}
+{"o":220.405796652,"h":220.6955563421,"l":217.7979833907,"c":218.8652278188,"v":1143465.600818472,"t":1734181200}
+{"o":218.8652278188,"h":220.5925823402,"l":218.173471558,"c":219.843608507,"v":1100271.5742761989,"t":1734184800}
+{"o":219.843608507,"h":221.4052802063,"l":219.485876377,"c":220.5934929907,"v":1109037.1740236375,"t":1734188400}
+{"o":220.5934929907,"h":220.5934929907,"l":218.4636884603,"c":219.5661292361,"v":1330636.8829174403,"t":1734192000}
+{"o":219.5661292361,"h":220.075499092,"l":216.0160267356,"c":216.3541054683,"v":1215004.8780672308,"t":1734195600}
+{"o":216.3541054683,"h":217.2900679432,"l":213.7721382064,"c":215.8672129322,"v":1113422.766855096,"t":1734199200}
+{"o":215.8672129322,"h":217.2957118985,"l":213.4345044438,"c":216.128681711,"v":1034850.8738915795,"t":1734202800}
+{"o":216.128681711,"h":216.6555619809,"l":213.2119665568,"c":213.7130193814,"v":1050635.9033910013,"t":1734206400}
+{"o":213.7130193814,"h":215.8405380461,"l":213.5821514151,"c":215.4185774558,"v":965505.4933930971,"t":1734210000}
+{"o":215.4185774558,"h":217.5459457519,"l":214.6269785688,"c":216.0558747892,"v":896964.4198698099,"t":1734213600}
+{"o":216.0558747892,"h":218.9561447118,"l":215.8416092294,"c":217.9328033245,"v":1013479.3726732789,"t":1734217200}
+{"o":217.9328033245,"h":218.6048104793,"l":216.8884588803,"c":217.8157692838,"v":963415.8441369059,"t":1734220800}
+{"o":217.8157692838,"h":219.5216773451,"l":217.653769138,"c":219.2414289614,"v":891756.9169759913,"t":1734224400}
+{"o":219.2414289614,"h":219.7801456709,"l":218.8850189154,"c":219.0062276034,"v":781105.7010298186,"t":1734228000}
+{"o":219.0062276034,"h":219.1578442678,"l":217.4115878548,"c":217.4115878548,"v":819076.6090379888,"t":1734231600}
+{"o":217.4115878548,"h":219.8224300322,"l":217.3190275129,"c":218.2691866961,"v":946280.9082752115,"t":1734235200}
+{"o":218.2691866961,"h":219.3042180062,"l":218.0015470681,"c":218.1062726424,"v":821645.3216533002,"t":1734238800}
+{"o":218.1062726424,"h":218.2971214445,"l":216.2409318749,"c":216.2778208155,"v":818429.5503066888,"t":1734242400}
+{"o":216.2778208155,"h":216.8268560755,"l":213.703533883,"c":215.3222957452,"v":1035337.3533947011,"t":1734246000}
+{"o":215.3222957452,"h":216.7479360153,"l":211.7176632985,"c":213.7757854316,"v":868079.638038112,"t":1734249600}
+{"o":213.7757854316,"h":214.6218513988,"l":213.1749458829,"c":214.4181351538,"v":843718.8775048408,"t":1734253200}
+{"o":214.4181351538,"h":215.3128486202,"l":213.267607352,"c":213.310877144,"v":813057.0534125121,"t":1734256800}
+{"o":213.310877144,"h":213.8301055389,"l":212.8853191989,"c":213.5538553294,"v":762647.0043760285,"t":1734260400}
+{"o":213.5538553294,"h":215.0750244595,"l":212.5550088184,"c":214.7529654315,"v":866849.2359370211,"t":1734264000}
+{"o":214.7529654315,"h":215.6996415475,"l":213.3332912041,"c":214.563294378,"v":941240.0179147334,"t":1734267600}
+{"o":214.563294378,"h":216.6044522367,"l":214.4700793014,"c":216.4342916641,"v":987370.1042797883,"t":1734271200}
+{"o":216.4342916641,"h":216.5591723119,"l":214.9828970621,"c":216.0240829166,"v":1017061.4196915912,"t":1734274800}
+{"o":216.0240829166,"h":217.5660794844,"l":215.6757628088,"c":217.2184215509,"v":1052986.2961910297,"t":1734278400}
+{"o":217.2184215509,"h":217.2842931219,"l":215.8098573714,"c":216.4727538462,"v":1010468.5698265083,"t":1734282000}
+{"o":216.4727538462,"h":216.5751660368,"l":215.6327527442,"c":216.1029055925,"v":882575.9038305058,"t":1734285600}
+{"o":216.1029055925,"h":217.2621802098,"l":216.0529926875,"c":216.3896012378,"v":992106.8715366434,"t":1734289200}
+{"o":216.3896012378,"h":216.6464980035,"l":214.87328273,"c":215.6369682988,"v":970419.1673566825,"t":1734292800}
+{"o":215.6369682988,"h":215.7502176014,"l":211.8543686737,"c":212.1272394325,"v":1231276.5670744299,"t":1734296400}
+{"o":212.1272394325,"h":214.9585759369,"l":211.1159307082,"c":214.5382091513,"v":1205911.5827765749,"t":1734300000}
+{"o":214.5382091513,"h":220.5841040993,"l":214.4608778468,"c":219.331401982,"v":1592465.7333902679,"t":1734303600}
+{"o":219.331401982,"h":222.4403457165,"l":217.6169331506,"c":220.9505578588,"v":1644030.7736995164,"t":1734307200}
+{"o":220.9505578588,"h":222.0778903946,"l":220.1888968758,"c":220.6120720384,"v":1190163.3291206912,"t":1734310800}
+{"o":220.6120720384,"h":220.7396547526,"l":217.0976340083,"c":217.3804235824,"v":1233233.0117137474,"t":1734314400}
+{"o":217.3804235824,"h":217.9981967777,"l":215.574308932,"c":216.3142164909,"v":1128356.9318582776,"t":1734318000}
+{"o":216.3142164909,"h":217.3028404943,"l":215.8918777562,"c":216.488300249,"v":1053844.5696677382,"t":1734321600}
+{"o":216.488300249,"h":217.548784094,"l":215.7332771464,"c":217.3878968246,"v":988399.1409326482,"t":1734325200}
+{"o":217.3878968246,"h":218.5012215066,"l":216.9250124814,"c":217.7327738359,"v":992871.7336658017,"t":1734328800}
+{"o":217.7327738359,"h":218.9551529321,"l":217.4526003045,"c":218.2017587659,"v":1002219.3041810396,"t":1734332400}
+{"o":218.2017587659,"h":218.3917249628,"l":214.9506696001,"c":215.0948914182,"v":997961.9897716998,"t":1734336000}
+{"o":215.0948914182,"h":215.4753120636,"l":213.5503300923,"c":213.6915318906,"v":993145.0217535043,"t":1734339600}
+{"o":213.6915318906,"h":214.0201187625,"l":210.4061678885,"c":212.7262867295,"v":953475.7673538893,"t":1734343200}
+{"o":212.7262867295,"h":217.358535956,"l":207.8642952773,"c":213.4839454302,"v":1259362.8604356446,"t":1734346800}
+{"o":213.4839454302,"h":215.3570495343,"l":211.2435182915,"c":213.6536816115,"v":1775122.1227426541,"t":1734350400}
+{"o":213.6536816115,"h":215.8618856792,"l":212.6304055375,"c":215.6377265265,"v":1175672.3614838715,"t":1734354000}
+{"o":215.6377265265,"h":217.5317314639,"l":214.0440259954,"c":216.07603401,"v":1216211.3303930548,"t":1734357600}
+{"o":216.07603401,"h":217.5957421741,"l":215.1379225035,"c":216.4728318607,"v":1329756.423248807,"t":1734361200}
+{"o":216.4728318607,"h":219.1420693727,"l":216.3202382217,"c":218.0385897389,"v":1505887.093132993,"t":1734364800}
+{"o":218.0385897389,"h":220.6226775046,"l":218.0384913645,"c":218.9793154354,"v":1379533.8078210701,"t":1734368400}
+{"o":218.9793154354,"h":221.3810640831,"l":217.7880558066,"c":221.3174257163,"v":1474629.2366825382,"t":1734372000}
+{"o":221.3174257163,"h":221.3910212377,"l":216.391231782,"c":217.8549267285,"v":1371796.6888202885,"t":1734375600}
+{"o":217.8549267285,"h":218.1469878829,"l":214.6637037505,"c":215.9940222265,"v":1306845.9932648523,"t":1734379200}
+{"o":215.9940222265,"h":218.390026423,"l":215.9940222265,"c":218.3056048652,"v":1265546.0278045516,"t":1734382800}
+{"o":218.3056048652,"h":218.5954583668,"l":216.3475915521,"c":217.4342829428,"v":999209.5854485078,"t":1734386400}
+{"o":217.4342829428,"h":217.9798747724,"l":215.4196956318,"c":215.7548812001,"v":1096521.3369152946,"t":1734390000}
+{"o":215.7548812001,"h":216.2624728931,"l":211.4136841939,"c":211.4357081845,"v":1451173.1307312457,"t":1734393600}
+{"o":211.4357081845,"h":214.4080350277,"l":211.0218353847,"c":213.8164225415,"v":1259570.9394411037,"t":1734397200}
+{"o":213.8164225415,"h":214.9136932081,"l":212.7782678443,"c":213.5030839782,"v":995357.9018355825,"t":1734400800}
+{"o":213.5030839782,"h":215.2600080857,"l":212.3003504315,"c":214.9637880242,"v":1127182.4328579218,"t":1734404400}
+{"o":214.9637880242,"h":215.2982759838,"l":211.8581868053,"c":213.7951939855,"v":994636.6968652053,"t":1734408000}
+{"o":213.7951939855,"h":214.7542328883,"l":212.6690368165,"c":214.5071633886,"v":1028679.6492661822,"t":1734411600}
+{"o":214.5071633886,"h":215.5313644866,"l":213.3530035919,"c":214.5980920374,"v":889420.6798235438,"t":1734415200}
+{"o":214.5980920374,"h":216.0755036373,"l":214.3689908282,"c":215.1385921209,"v":1007950.3976273185,"t":1734418800}
+{"o":215.1385921209,"h":218.1535052249,"l":213.9940884424,"c":216.7296234345,"v":1149679.1376079344,"t":1734422400}
+{"o":216.7296234345,"h":221.8108338141,"l":215.8799567525,"c":221.3770274532,"v":1313421.581928432,"t":1734426000}
+{"o":221.3770274532,"h":223.2753223994,"l":219.8999730115,"c":222.3949469083,"v":1236619.0810775904,"t":1734429600}
+{"o":222.3949469083,"h":222.8901889772,"l":220.6067542883,"c":221.0958821592,"v":1177157.7685010626,"t":1734433200}
+{"o":221.0958821592,"h":228.3041348043,"l":220.5913404906,"c":227.0366573385,"v":1649268.1431940713,"t":1734436800}
+{"o":227.0366573385,"h":227.1190223877,"l":221.2276461617,"c":223.0672934887,"v":3148258.1982745021,"t":1734440400}
+{"o":223.0672934887,"h":223.6972226458,"l":218.5320902392,"c":221.6288424878,"v":2304509.2046043263,"t":1734444000}
+{"o":221.6288424878,"h":221.6846908882,"l":216.5789429481,"c":220.0617652016,"v":2518734.4788088007,"t":1734447600}
+{"o":220.0617652016,"h":226.7833044697,"l":219.4181896952,"c":226.4644497375,"v":2437173.2608750295,"t":1734451200}
+{"o":226.4644497375,"h":227.914456973,"l":224.4416311424,"c":226.9883480126,"v":1898960.3637745061,"t":1734454800}
+{"o":226.9883480126,"h":228.4489718127,"l":224.1445065147,"c":227.3363039341,"v":1696121.0468843172,"t":1734458400}
+{"o":227.3363039341,"h":228.3362249895,"l":225.623819863,"c":226.956317798,"v":1508739.6614631955,"t":1734462000}
+{"o":226.956317798,"h":228.0323998896,"l":224.5140590878,"c":225.8976499062,"v":1570213.914589446,"t":1734465600}
+{"o":225.8976499062,"h":226.2595294811,"l":224.2559886934,"c":225.1748050799,"v":1442077.7675626292,"t":1734469200}
+{"o":225.1748050799,"h":225.4320397668,"l":220.7888950703,"c":223.217257428,"v":1563403.6315948237,"t":1734472800}
+{"o":223.217257428,"h":223.3735223246,"l":220.0687009499,"c":222.7123315454,"v":1631790.6215016744,"t":1734476400}
+{"o":222.7123315454,"h":225.5636059628,"l":221.2104724708,"c":223.7768391801,"v":1722260.0364904827,"t":1734480000}
+{"o":223.7768391801,"h":224.6873012837,"l":217.5996040711,"c":218.0457860965,"v":1748122.4908206924,"t":1734483600}
+{"o":218.0457860965,"h":220.2486669574,"l":217.2716129965,"c":218.214185688,"v":1796476.8610278335,"t":1734487200}
+{"o":218.214185688,"h":219.3882045919,"l":216.4764360662,"c":217.0131196156,"v":1530164.1592694104,"t":1734490800}
+{"o":217.0131196156,"h":217.4446421012,"l":214.5105720946,"c":216.6715120545,"v":1467496.8652975671,"t":1734494400}
+{"o":216.6715120545,"h":217.7918458141,"l":214.8698213534,"c":215.2684295835,"v":1369886.1880772267,"t":1734498000}
+{"o":215.2684295835,"h":216.2354918868,"l":213.0882516159,"c":214.8659173731,"v":1434437.003957941,"t":1734501600}
+{"o":214.8659173731,"h":216.6500537094,"l":214.2620800228,"c":215.4448228061,"v":1238586.8153443749,"t":1734505200}
+{"o":215.4448228061,"h":216.7716840181,"l":213.8350819164,"c":215.3056607739,"v":1195832.5487688207,"t":1734508800}
+{"o":215.3056607739,"h":217.2718876156,"l":215.2106060534,"c":216.1885847746,"v":1141568.1878384345,"t":1734512400}
+{"o":216.1885847746,"h":217.9817061154,"l":215.1688335308,"c":216.9630867672,"v":1309429.4141270313,"t":1734516000}
+{"o":216.9630867672,"h":218.5135328836,"l":216.8024591886,"c":217.3083915033,"v":1162065.8153842289,"t":1734519600}
+{"o":217.3083915033,"h":218.1504610445,"l":215.3397847482,"c":215.9405756927,"v":1287968.6028298889,"t":1734523200}
+{"o":215.9405756927,"h":217.5099785957,"l":214.2418949845,"c":215.2029231408,"v":1218004.6131944384,"t":1734526800}
+{"o":215.2029231408,"h":216.9771575838,"l":214.3471029788,"c":214.9493019737,"v":1505127.5792706113,"t":1734530400}
+{"o":214.9493019737,"h":218.2324319918,"l":214.0292391038,"c":217.1771671006,"v":1595446.2205977223,"t":1734534000}
+{"o":217.1771671006,"h":217.9277754655,"l":214.5950591205,"c":215.6409274065,"v":1633949.1193308034,"t":1734537600}
+{"o":215.6409274065,"h":217.2161435394,"l":213.4115388731,"c":216.135361885,"v":1623690.7596852086,"t":1734541200}
+{"o":216.135361885,"h":217.5410883596,"l":214.7951553981,"c":217.3962340989,"v":1601992.3000863157,"t":1734544800}
+{"o":217.3962340989,"h":217.8221053587,"l":211.0712930344,"c":211.2690341233,"v":2212719.8339810129,"t":1734548400}
+{"o":211.2690341233,"h":212.1496247879,"l":205.0746007865,"c":206.6126954058,"v":3640920.5374523262,"t":1734552000}
+{"o":206.6126954058,"h":209.7724558734,"l":202.1076905154,"c":208.3022741841,"v":1940377.0952868499,"t":1734555600}
+{"o":208.3022741841,"h":209.5299400185,"l":204.1809874529,"c":205.9054980568,"v":1405716.62925875,"t":1734559200}
+{"o":205.9054980568,"h":207.0778607961,"l":202.6617256805,"c":206.1317491729,"v":1552133.4461619086,"t":1734562800}
+{"o":206.1317491729,"h":208.7027477249,"l":205.1481841034,"c":207.5964978222,"v":1539320.1171595457,"t":1734566400}
+{"o":207.5964978222,"h":207.6351953815,"l":202.2989502411,"c":202.783757363,"v":1401909.9414536871,"t":1734570000}
+{"o":202.783757363,"h":205.3210328657,"l":197.7835575555,"c":205.1924448307,"v":2267611.3794721873,"t":1734573600}
+{"o":205.1924448307,"h":210.4875462712,"l":204.3333720958,"c":208.2296113928,"v":1602748.1479227839,"t":1734577200}
+{"o":208.2296113928,"h":209.1593817914,"l":206.4633798849,"c":206.9679529341,"v":1165334.7197477708,"t":1734580800}
+{"o":206.9679529341,"h":209.9653108196,"l":206.629381679,"c":209.3224158869,"v":1172459.6780759725,"t":1734584400}
+{"o":209.3224158869,"h":210.7506862676,"l":207.9865117433,"c":209.7757605862,"v":1450419.8072026663,"t":1734588000}
+{"o":209.7757605862,"h":212.1858708063,"l":209.4277298584,"c":211.2605091211,"v":1348533.6833922723,"t":1734591600}
+{"o":211.2605091211,"h":211.2863871184,"l":207.6960201663,"c":208.2299861946,"v":1498745.2546507397,"t":1734595200}
+{"o":208.2299861946,"h":209.7358641741,"l":207.4594325869,"c":209.4444238535,"v":1302262.8135226588,"t":1734598800}
+{"o":209.4444238535,"h":210.7840797575,"l":208.609889674,"c":209.8162020065,"v":1187492.0101463189,"t":1734602400}
+{"o":209.8162020065,"h":210.1861368883,"l":208.816920912,"c":209.9000550972,"v":1069258.3378646586,"t":1734606000}
+{"o":209.9000550972,"h":211.2211232636,"l":206.013780087,"c":207.2593570303,"v":1336676.3392867707,"t":1734609600}
+{"o":207.2593570303,"h":208.6045011414,"l":206.3463290596,"c":207.0242834902,"v":1513077.300634684,"t":1734613200}
+{"o":207.0242834902,"h":209.850852801,"l":204.8029931292,"c":205.6672376575,"v":1954335.7970207909,"t":1734616800}
+{"o":205.6672376575,"h":205.71207716,"l":200.8523399024,"c":204.7737043732,"v":2264901.1800770541,"t":1734620400}
+{"o":204.7737043732,"h":206.185527417,"l":201.5748199564,"c":205.4265949428,"v":1912019.7573542241,"t":1734624000}
+{"o":205.4265949428,"h":205.6316847558,"l":194.1935914,"c":196.5276161059,"v":2366486.4059093711,"t":1734627600}
+{"o":196.5276161059,"h":198.5959582722,"l":185.6334453844,"c":194.0730932725,"v":3262521.9687644183,"t":1734631200}
+{"o":194.0730932725,"h":195.757504008,"l":186.2300764648,"c":191.0533439392,"v":2810018.2171806041,"t":1734634800}
+{"o":191.0533439392,"h":195.0965050219,"l":186.4618430384,"c":192.8186056763,"v":2820759.7955711652,"t":1734638400}
+{"o":192.8186056763,"h":198.5195337359,"l":191.2678947606,"c":194.0429446951,"v":1752245.5847457284,"t":1734642000}
+{"o":194.0429446951,"h":196.6105604462,"l":191.8775958638,"c":196.3113984984,"v":1552917.2193422997,"t":1734645600}
+{"o":196.3113984984,"h":196.3113984984,"l":192.607850246,"c":193.1585791743,"v":1556517.5473458366,"t":1734649200}
+{"o":193.1585791743,"h":196.1249352316,"l":191.1092841046,"c":194.6553237746,"v":1861056.7559965295,"t":1734652800}
+{"o":194.6553237746,"h":195.9300867091,"l":192.622936379,"c":193.539193638,"v":1413866.607226959,"t":1734656400}
+{"o":193.539193638,"h":199.4683345464,"l":193.1620479294,"c":198.1269281774,"v":1659392.4267580777,"t":1734660000}
+{"o":198.1269281774,"h":198.4850496002,"l":195.6009260617,"c":195.9299265854,"v":1239231.7451774622,"t":1734663600}
+{"o":195.9299265854,"h":197.4298969876,"l":194.2709422449,"c":194.3647434498,"v":1343233.5662821196,"t":1734667200}
+{"o":194.3647434498,"h":195.0770496594,"l":191.6569722254,"c":192.2447348044,"v":1317896.1062007963,"t":1734670800}
+{"o":192.2447348044,"h":193.977016559,"l":187.6773360083,"c":189.3041680613,"v":1877088.4218299473,"t":1734674400}
+{"o":189.3041680613,"h":194.5428894461,"l":189.280888567,"c":190.8679380357,"v":1985979.3309385704,"t":1734678000}
+{"o":190.8679380357,"h":191.0974821099,"l":172.0514132251,"c":181.2591892551,"v":2689343.6540421895,"t":1734681600}
+{"o":181.2591892551,"h":186.0598825293,"l":177.72529268,"c":182.3497245332,"v":2683653.2293129363,"t":1734685200}
+{"o":182.3497245332,"h":183.9247659883,"l":175.9140056735,"c":181.9836581728,"v":2688206.8183209156,"t":1734688800}
+{"o":181.9836581728,"h":183.6530026807,"l":174.5593987502,"c":175.3348910879,"v":2642540.4809339759,"t":1734692400}
+{"o":175.3348910879,"h":184.8916155929,"l":175.1578547805,"c":183.2209978557,"v":2396851.0994266081,"t":1734696000}
+{"o":183.2209978557,"h":188.2401360598,"l":181.6131721587,"c":187.8481114818,"v":2290796.4751162948,"t":1734699600}
+{"o":187.8481114818,"h":189.0267392157,"l":185.7919421897,"c":187.7470368063,"v":1804959.9052252593,"t":1734703200}
+{"o":187.7470368063,"h":190.6606591169,"l":186.8622515674,"c":189.315823035,"v":1903581.6968055158,"t":1734706800}
+{"o":189.315823035,"h":192.3415063492,"l":187.7360168953,"c":190.3284937459,"v":2221795.6937149055,"t":1734710400}
+{"o":190.3284937459,"h":192.3960226942,"l":189.4230783519,"c":191.5997135944,"v":1706491.7921257564,"t":1734714000}
+{"o":191.5997135944,"h":191.9979616936,"l":188.4844899784,"c":189.9996434787,"v":1573826.6587867448,"t":1734717600}
+{"o":189.9996434787,"h":192.7780055795,"l":189.9797151316,"c":191.1394470605,"v":1730444.8809900428,"t":1734721200}
+{"o":191.1394470605,"h":191.1833362016,"l":188.3318967143,"c":189.5541022478,"v":1720598.8578437075,"t":1734724800}
+{"o":189.5541022478,"h":190.5465256883,"l":187.3749098698,"c":190.4235161927,"v":1677731.7203484767,"t":1734728400}
+{"o":190.4235161927,"h":192.2129419291,"l":189.7713749367,"c":192.1143014744,"v":1320119.7060507436,"t":1734732000}
+{"o":192.1143014744,"h":194.0396823315,"l":191.838686316,"c":194.0396823315,"v":1336830.3437583358,"t":1734735600}
+{"o":194.0396823315,"h":194.5993144841,"l":192.5396912528,"c":193.6353731802,"v":1541031.5635312414,"t":1734739200}
+{"o":193.6353731802,"h":196.1627011679,"l":193.4333747663,"c":194.8292913423,"v":1729779.7773020028,"t":1734742800}
+{"o":194.8292913423,"h":195.3488193494,"l":193.5143682952,"c":193.9634818452,"v":1723776.2951240989,"t":1734746400}
+{"o":193.9634818452,"h":194.4580662851,"l":193.0102001757,"c":193.7812166968,"v":1692388.2770580659,"t":1734750000}
+{"o":193.7812166968,"h":195.9268771346,"l":193.6458003643,"c":195.9268771346,"v":1471637.2761179209,"t":1734753600}
+{"o":195.9268771346,"h":198.6807794188,"l":195.6670680664,"c":198.5320369258,"v":1411331.3609547401,"t":1734757200}
+{"o":198.5320369258,"h":199.4792136542,"l":197.1255613486,"c":198.8446300505,"v":1381873.5699858423,"t":1734760800}
+{"o":198.8446300505,"h":201.5084595864,"l":198.180288728,"c":198.180288728,"v":1351706.6664503554,"t":1734764400}
+{"o":198.180288728,"h":198.4391345868,"l":195.9916616669,"c":195.9916616669,"v":1284952.2203553212,"t":1734768000}
+{"o":195.9916616669,"h":196.3859807545,"l":193.8403739818,"c":194.5429651585,"v":1223867.6906423634,"t":1734771600}
+{"o":194.5429651585,"h":195.4417341299,"l":193.3431344097,"c":193.9397870047,"v":1238687.2047344889,"t":1734775200}
+{"o":193.9397870047,"h":194.0924532844,"l":191.7128806459,"c":192.4323109097,"v":1294445.4083488432,"t":1734778800}
+{"o":192.4323109097,"h":192.6140596773,"l":186.2007256443,"c":186.65470582,"v":1728835.3887604284,"t":1734782400}
+{"o":186.65470582,"h":188.1996729865,"l":182.7441765676,"c":185.1509156949,"v":1993776.4540556273,"t":1734786000}
+{"o":185.1509156949,"h":187.2442653724,"l":183.2652899171,"c":183.7702561913,"v":1554974.7412883174,"t":1734789600}
+{"o":183.7702561913,"h":186.8276440387,"l":183.2442785609,"c":186.2419151586,"v":1558560.5528055523,"t":1734793200}
+{"o":186.2419151586,"h":186.9832671161,"l":182.5268993976,"c":183.4970557755,"v":1660088.24630018,"t":1734796800}
+{"o":183.4970557755,"h":184.6961012967,"l":180.1327333475,"c":183.4830545402,"v":1912025.333036036,"t":1734800400}
+{"o":183.4830545402,"h":184.7315150917,"l":179.1195182146,"c":181.7293945251,"v":1640312.7298150768,"t":1734804000}
+{"o":181.7293945251,"h":181.871091484,"l":177.9263973356,"c":181.0190362325,"v":1660694.2340485088,"t":1734807600}
+{"o":181.0190362325,"h":182.9037369902,"l":179.4447529376,"c":181.145221021,"v":1317932.3959448445,"t":1734811200}
+{"o":181.145221021,"h":181.7749996851,"l":178.2267872529,"c":180.2020009411,"v":1307993.712178923,"t":1734814800}
+{"o":180.2020009411,"h":182.2449155459,"l":178.8029834271,"c":180.6945928514,"v":1139656.3342400496,"t":1734818400}
+{"o":180.6945928514,"h":181.9498295478,"l":178.0942632966,"c":180.9508568306,"v":1245735.9765640029,"t":1734822000}
+{"o":180.9508568306,"h":182.9056195848,"l":178.5736216555,"c":181.4220519544,"v":1323102.3155420194,"t":1734825600}
+{"o":181.4220519544,"h":183.4562183954,"l":180.0092661524,"c":182.2950073504,"v":1293430.1887682378,"t":1734829200}
+{"o":182.2950073504,"h":183.3725795876,"l":180.6563868957,"c":181.346232053,"v":1266395.8631274186,"t":1734832800}
+{"o":181.346232053,"h":183.2817953355,"l":179.9582551003,"c":182.1012783681,"v":1228764.1602637416,"t":1734836400}
+{"o":182.1012783681,"h":182.8009026289,"l":179.4316974754,"c":179.4316974754,"v":1288680.0345243108,"t":1734840000}
+{"o":179.4316974754,"h":180.301724678,"l":177.3529224777,"c":180.1302073663,"v":1592673.2971153755,"t":1734843600}
+{"o":180.1302073663,"h":183.2323777079,"l":179.5221399309,"c":182.6384203446,"v":1322260.9331628738,"t":1734847200}
+{"o":182.6384203446,"h":184.2736640529,"l":182.2105070038,"c":183.7828362796,"v":1241580.14251878,"t":1734850800}
+{"o":183.7828362796,"h":185.2232629788,"l":183.3193367315,"c":183.7878430998,"v":1221028.1909884517,"t":1734854400}
+{"o":183.7878430998,"h":186.3551043951,"l":183.1650264496,"c":185.0019106027,"v":1025947.2647458906,"t":1734858000}
+{"o":185.0019106027,"h":186.3934761097,"l":184.7326810017,"c":185.076801062,"v":1171325.5416738461,"t":1734861600}
+{"o":185.076801062,"h":186.4738590803,"l":184.8629751462,"c":186.0837716538,"v":1225626.762893921,"t":1734865200}
+{"o":186.0837716538,"h":187.3436508036,"l":185.0512187006,"c":185.4099637639,"v":1190018.6487557148,"t":1734868800}
+{"o":185.4099637639,"h":186.3513342394,"l":183.9969408199,"c":184.332123175,"v":1266668.021923376,"t":1734872400}
+{"o":184.332123175,"h":184.6812955746,"l":178.5231655267,"c":178.5231655267,"v":1544377.7826556433,"t":1734876000}
+{"o":178.5231655267,"h":181.9156570136,"l":178.5231655267,"c":181.330001276,"v":1357508.641484885,"t":1734879600}
+{"o":181.330001276,"h":182.920001499,"l":179.941902071,"c":182.4518626509,"v":1436354.480940786,"t":1734883200}
+{"o":182.4518626509,"h":182.7520422353,"l":180.7211104457,"c":181.1872258362,"v":1488087.5596319204,"t":1734886800}
+{"o":181.1872258362,"h":183.5005579832,"l":180.6908769591,"c":181.4362228995,"v":1527784.0028630777,"t":1734890400}
+{"o":181.4362228995,"h":181.7441368957,"l":177.2991416143,"c":177.9620410806,"v":1588633.8413940195,"t":1734894000}
+{"o":177.9620410806,"h":180.5278252526,"l":176.3269192624,"c":180.3030571163,"v":1576933.7793129948,"t":1734897600}
+{"o":180.3030571163,"h":181.8143333304,"l":179.5396711148,"c":180.0810885376,"v":1338302.6398434555,"t":1734901200}
+{"o":180.0810885376,"h":180.9686555327,"l":177.0429043937,"c":180.723707466,"v":1414001.1803156578,"t":1734904800}
+{"o":180.723707466,"h":181.6422233854,"l":179.1905781684,"c":179.9798743001,"v":1301154.9666880786,"t":1734908400}
+{"o":179.9798743001,"h":180.0607532515,"l":177.1619076708,"c":178.6087971508,"v":1349320.6592077883,"t":1734912000}
+{"o":178.6087971508,"h":181.4830957974,"l":175.9750827387,"c":177.7521836474,"v":1599109.2446689166,"t":1734915600}
+{"o":177.7521836474,"h":179.4237248053,"l":175.9276320509,"c":179.1890256445,"v":1416303.0317183258,"t":1734919200}
+{"o":179.1890256445,"h":186.7666618619,"l":178.6019595933,"c":185.6141603968,"v":1514305.2225334544,"t":1734922800}
+{"o":185.6141603968,"h":187.1118827336,"l":184.172810427,"c":184.1940634548,"v":1183884.2247639101,"t":1734926400}
+{"o":184.1940634548,"h":184.8441240889,"l":182.4981944644,"c":183.3981621573,"v":1206259.3961566542,"t":1734930000}
+{"o":183.3981621573,"h":183.888734914,"l":180.1227094687,"c":180.2568641523,"v":1420807.9027487342,"t":1734933600}
+{"o":180.2568641523,"h":182.2364765312,"l":179.1837945708,"c":181.6483781446,"v":1195523.63113286,"t":1734937200}
+{"o":181.6483781446,"h":183.8897791057,"l":181.1686016745,"c":183.7266066235,"v":1126988.4067548821,"t":1734940800}
+{"o":183.7266066235,"h":186.0384250254,"l":183.6331422754,"c":184.1845550724,"v":1239039.9968186063,"t":1734944400}
+{"o":184.1845550724,"h":185.211879394,"l":183.4821045855,"c":184.591905671,"v":1275736.3192772062,"t":1734948000}
+{"o":184.591905671,"h":185.0474862398,"l":182.7750709102,"c":182.9456549819,"v":1431630.8458081884,"t":1734951600}
+{"o":182.9456549819,"h":184.3840347075,"l":182.2049466472,"c":183.6801032756,"v":1327531.4330482292,"t":1734955200}
+{"o":183.6801032756,"h":183.9023051055,"l":180.5968529554,"c":182.0423813253,"v":1433786.8049653859,"t":1734958800}
+{"o":182.0423813253,"h":184.432526759,"l":180.6978451383,"c":183.1313870602,"v":1600335.1340477583,"t":1734962400}
+{"o":183.1313870602,"h":185.1746899339,"l":179.9721885667,"c":180.3132802565,"v":1689649.0350247042,"t":1734966000}
+{"o":180.3132802565,"h":184.9667030002,"l":179.7470747763,"c":184.4521747175,"v":1514923.0061094945,"t":1734969600}
+{"o":184.4521747175,"h":185.6021698312,"l":183.3903986257,"c":183.9527628653,"v":1383899.0799697826,"t":1734973200}
+{"o":183.9527628653,"h":185.3903689379,"l":183.2008007994,"c":184.4252290483,"v":1096949.8780617523,"t":1734976800}
+{"o":184.4252290483,"h":188.9564528477,"l":184.248320874,"c":186.7345775463,"v":1227834.2305815232,"t":1734980400}
+{"o":186.7345775463,"h":191.0200033918,"l":185.9110079144,"c":190.4038838991,"v":1185619.2673699311,"t":1734984000}
+{"o":190.4038838991,"h":192.795156395,"l":189.0772251226,"c":189.438268909,"v":1475102.9574082347,"t":1734987600}
+{"o":189.438268909,"h":192.0072795401,"l":189.0197987915,"c":191.8295468079,"v":1173565.5290200235,"t":1734991200}
+{"o":191.8295468079,"h":192.0494185722,"l":188.4715295334,"c":189.5247790856,"v":1154516.0954134946,"t":1734994800}
+{"o":189.5247790856,"h":189.8487543512,"l":187.7723876975,"c":189.3109284975,"v":1042358.4125665539,"t":1734998400}
+{"o":189.3109284975,"h":189.7452273157,"l":186.8609044239,"c":187.0228730752,"v":976260.9400732539,"t":1735002000}
+{"o":187.0228730752,"h":188.9106658627,"l":185.450166958,"c":187.2121444165,"v":1036880.437442363,"t":1735005600}
+{"o":187.2121444165,"h":189.4124356422,"l":187.1772745865,"c":189.2893799212,"v":927427.2752328848,"t":1735009200}
+{"o":189.2893799212,"h":190.4854086869,"l":188.5886473518,"c":190.2002935503,"v":910871.1376675456,"t":1735012800}
+{"o":190.2002935503,"h":191.1654070749,"l":189.4339808594,"c":191.0977710432,"v":892820.4495919199,"t":1735016400}
+{"o":191.0977710432,"h":191.2616501268,"l":189.28793386,"c":189.5517293457,"v":793479.77529641,"t":1735020000}
+{"o":189.5517293457,"h":191.216347018,"l":188.835657511,"c":190.7917523522,"v":746543.2406869499,"t":1735023600}
+{"o":190.7917523522,"h":193.4416381471,"l":190.2825446044,"c":192.1377589451,"v":980476.841937169,"t":1735027200}
+{"o":192.1377589451,"h":193.3517871248,"l":190.5329941325,"c":191.8676996984,"v":1032848.8226807299,"t":1735030800}
+{"o":191.8676996984,"h":192.2736639905,"l":189.8884284107,"c":189.9922194469,"v":1145021.577562331,"t":1735034400}
+{"o":189.9922194469,"h":192.5778237337,"l":189.806759379,"c":192.2594695734,"v":1162524.9767387642,"t":1735038000}
+{"o":192.2594695734,"h":192.6693266713,"l":190.5921598419,"c":190.8628561388,"v":1002615.0677253881,"t":1735041600}
+{"o":190.8628561388,"h":195.1261534448,"l":190.5382787967,"c":194.8088810721,"v":1185742.0198661857,"t":1735045200}
+{"o":194.8088810721,"h":195.0983208138,"l":193.2428283403,"c":193.8168014446,"v":1247415.5060758786,"t":1735048800}
+{"o":193.8168014446,"h":198.4503377796,"l":193.0503771395,"c":197.1729021722,"v":1347012.1203970383,"t":1735052400}
+{"o":197.1729021722,"h":198.0567938026,"l":194.9913687224,"c":195.1564310772,"v":1195262.8690747833,"t":1735056000}
+{"o":195.1564310772,"h":196.7645132135,"l":193.5462672784,"c":196.1779631533,"v":1130529.9883182072,"t":1735059600}
+{"o":196.1779631533,"h":198.0627684642,"l":195.3263581786,"c":195.9844624366,"v":1203979.1605472807,"t":1735063200}
+{"o":195.9844624366,"h":196.3502560067,"l":194.2906369237,"c":194.7515308634,"v":1108216.4087919139,"t":1735066800}
+{"o":194.7515308634,"h":195.0218426364,"l":192.6588320213,"c":194.0187267554,"v":1101671.5326228151,"t":1735070400}
+{"o":194.0187267554,"h":197.4038173506,"l":193.6074875684,"c":196.1428168086,"v":978061.9739796091,"t":1735074000}
+{"o":196.1428168086,"h":197.1096166311,"l":195.5959156116,"c":196.3907349462,"v":922318.7076480524,"t":1735077600}
+{"o":196.3907349462,"h":197.8133651589,"l":195.4389243534,"c":196.5303784014,"v":907421.4344018808,"t":1735081200}
+{"o":196.5303784014,"h":197.3532147761,"l":195.8392468586,"c":196.9226670408,"v":1013053.2044431227,"t":1735084800}
+{"o":196.9226670408,"h":201.4838108532,"l":196.8384768432,"c":198.6596061888,"v":1329342.309491355,"t":1735088400}
+{"o":198.6596061888,"h":201.2659618324,"l":198.5938510083,"c":200.983171484,"v":1162753.3171336411,"t":1735092000}
+{"o":200.983171484,"h":201.8136970229,"l":198.9703684801,"c":199.2655821058,"v":918418.2389734872,"t":1735095600}
+{"o":199.2655821058,"h":199.489946581,"l":197.8754836568,"c":198.7735429857,"v":765050.5311502105,"t":1735099200}
+{"o":198.7735429857,"h":199.4370721279,"l":197.7913232079,"c":198.7478625307,"v":715290.1393371726,"t":1735102800}
+{"o":198.7478625307,"h":199.9530708252,"l":197.4718859257,"c":198.2004534444,"v":754469.0552245448,"t":1735106400}
+{"o":198.2004534444,"h":199.1643279754,"l":195.4739730929,"c":197.5250752943,"v":706457.4855867835,"t":1735110000}
+{"o":197.5250752943,"h":198.455943764,"l":196.7924364209,"c":197.2647072945,"v":765874.5093634492,"t":1735113600}
+{"o":197.2647072945,"h":198.0976021731,"l":196.7566482925,"c":197.4035982467,"v":600419.0389279284,"t":1735117200}
+{"o":197.4035982467,"h":200.9141397217,"l":195.883726024,"c":196.8098593536,"v":798561.4421302815,"t":1735120800}
+{"o":196.8098593536,"h":197.488697045,"l":194.5184057972,"c":195.2225902284,"v":687062.2962158904,"t":1735124400}
+{"o":195.2225902284,"h":196.277137706,"l":194.4828614268,"c":195.4881905167,"v":776323.348898154,"t":1735128000}
+{"o":195.4881905167,"h":196.5026413056,"l":195.3132240856,"c":196.3995273724,"v":651506.2838669065,"t":1735131600}
+{"o":196.3995273724,"h":198.8388995538,"l":196.3042073497,"c":198.3264085085,"v":782638.4540221707,"t":1735135200}
+{"o":198.3264085085,"h":198.4128373387,"l":196.3439157867,"c":197.6532875401,"v":859294.8429733863,"t":1735138800}
+{"o":197.6532875401,"h":198.2078194607,"l":195.4921464894,"c":196.8454719779,"v":1019496.5029420408,"t":1735142400}
+{"o":196.8454719779,"h":198.2416875651,"l":195.9456610565,"c":198.2120355926,"v":927231.0815219622,"t":1735146000}
+{"o":198.2120355926,"h":198.6533061074,"l":196.8317080878,"c":197.6192070858,"v":730073.2915040093,"t":1735149600}
+{"o":197.6192070858,"h":200.3734189971,"l":197.5473041912,"c":198.5666381393,"v":795558.1239165162,"t":1735153200}
+{"o":198.5666381393,"h":199.4897551399,"l":197.0692010235,"c":197.4608003193,"v":840733.3731695664,"t":1735156800}
+{"o":197.4608003193,"h":198.0751408601,"l":195.5134926985,"c":195.8204600247,"v":883962.8233538246,"t":1735160400}
+{"o":195.8204600247,"h":196.701294516,"l":194.9951210229,"c":196.1689084208,"v":811532.6041521786,"t":1735164000}
+{"o":196.1689084208,"h":197.2763868327,"l":195.9976449429,"c":196.8762497055,"v":753807.7833724023,"t":1735167600}
+{"o":196.8762497055,"h":199.6211832772,"l":195.6300987863,"c":196.1819048256,"v":904638.9634996883,"t":1735171200}
+{"o":196.1819048256,"h":197.5502576288,"l":195.6651962462,"c":196.3149883844,"v":911657.6200528446,"t":1735174800}
+{"o":196.3149883844,"h":198.5536048903,"l":195.3653110631,"c":196.4784947109,"v":935909.1355506447,"t":1735178400}
+{"o":196.4784947109,"h":196.976908038,"l":195.0531196952,"c":196.0000676574,"v":1118639.7008907704,"t":1735182000}
+{"o":196.0000676574,"h":196.0037495215,"l":192.9369963507,"c":194.5799059859,"v":1176643.2062073553,"t":1735185600}
+{"o":194.5799059859,"h":195.0197109987,"l":193.3630064796,"c":194.0089749253,"v":935270.340664994,"t":1735189200}
+{"o":194.0089749253,"h":194.5125980918,"l":191.3278895117,"c":193.4201890479,"v":1059310.395410697,"t":1735192800}
+{"o":193.4201890479,"h":195.316637465,"l":191.7474007983,"c":192.8483797436,"v":911080.2837818824,"t":1735196400}
+{"o":192.8483797436,"h":193.2486495851,"l":187.8859440919,"c":188.521891106,"v":1504806.5868982128,"t":1735200000}
+{"o":188.521891106,"h":189.7840504717,"l":188.3427169803,"c":188.9028970995,"v":917832.9171071735,"t":1735203600}
+{"o":188.9028970995,"h":189.5177975936,"l":187.2208539858,"c":188.3007364829,"v":810305.549470279,"t":1735207200}
+{"o":188.3007364829,"h":190.2645725474,"l":188.2201153383,"c":189.1309793684,"v":840889.1805023132,"t":1735210800}
+{"o":189.1309793684,"h":189.4751938293,"l":188.065641473,"c":188.3690057433,"v":895108.4592481079,"t":1735214400}
+{"o":188.3690057433,"h":189.1728719424,"l":186.5847648166,"c":188.472608696,"v":909738.0050009812,"t":1735218000}
+{"o":188.472608696,"h":189.5274790649,"l":186.9762311325,"c":188.0100499631,"v":1171418.4292011738,"t":1735221600}
+{"o":188.0100499631,"h":189.3772058381,"l":187.3189527574,"c":188.1123266357,"v":1099400.9858723949,"t":1735225200}
+{"o":188.1123266357,"h":190.4010189122,"l":187.7180767298,"c":190.0317669196,"v":1103920.4480379014,"t":1735228800}
+{"o":190.0317669196,"h":190.0987524084,"l":186.8166229751,"c":187.6756765671,"v":1109344.0258359776,"t":1735232400}
+{"o":187.6756765671,"h":188.8085540284,"l":186.8173277792,"c":188.7220276065,"v":916190.8625283272,"t":1735236000}
+{"o":188.7220276065,"h":188.9001892985,"l":186.6950097695,"c":188.5375272115,"v":790063.2181595743,"t":1735239600}
+{"o":188.5375272115,"h":189.176924836,"l":186.4470741565,"c":187.7527328629,"v":913262.3235425674,"t":1735243200}
+{"o":187.7527328629,"h":189.2980741374,"l":185.9634681497,"c":188.8442463649,"v":971619.2076790227,"t":1735246800}
+{"o":188.8442463649,"h":189.4510081634,"l":188.1780342132,"c":188.4304062656,"v":839056.5086098862,"t":1735250400}
+{"o":188.4304062656,"h":188.6240362538,"l":186.4930086416,"c":187.8320529315,"v":859887.3599868227,"t":1735254000}
+{"o":187.8320529315,"h":188.6734721219,"l":186.6189766833,"c":188.4065327144,"v":900959.4043674886,"t":1735257600}
+{"o":188.4065327144,"h":189.3153318946,"l":186.0309684228,"c":188.3354612553,"v":755845.2883431831,"t":1735261200}
+{"o":188.3354612553,"h":189.6920624116,"l":187.4396327503,"c":188.1676059561,"v":779563.550365979,"t":1735264800}
+{"o":188.1676059561,"h":189.1932931539,"l":187.7318025597,"c":188.7753423995,"v":745017.8852055038,"t":1735268400}
+{"o":188.7753423995,"h":191.0560034572,"l":188.728490673,"c":189.1418861538,"v":763147.4926693661,"t":1735272000}
+{"o":189.1418861538,"h":189.4086623053,"l":185.5028428383,"c":188.5424777867,"v":804524.1483082683,"t":1735275600}
+{"o":188.5424777867,"h":190.3127949333,"l":188.5424777867,"c":190.2741306645,"v":810381.0856843749,"t":1735279200}
+{"o":190.2741306645,"h":190.4904738032,"l":185.1426610625,"c":186.0034451275,"v":1022726.6998260407,"t":1735282800}
+{"o":186.0034451275,"h":189.7665611619,"l":185.9871780862,"c":188.3253847707,"v":1000863.8163869373,"t":1735286400}
+{"o":188.3253847707,"h":193.7056266906,"l":188.1993213632,"c":192.4006642177,"v":1300951.2515217348,"t":1735290000}
+{"o":192.4006642177,"h":193.051580457,"l":188.2584645815,"c":190.3130278571,"v":861281.2491066502,"t":1735293600}
+{"o":190.3130278571,"h":190.8330873882,"l":189.453699489,"c":190.6760657907,"v":827013.268665984,"t":1735297200}
+{"o":190.6760657907,"h":190.7755553594,"l":189.8455499328,"c":190.1598003455,"v":808209.2532208271,"t":1735300800}
+{"o":190.1598003455,"h":190.3753199753,"l":188.3776908049,"c":188.8128363848,"v":833146.7081482019,"t":1735304400}
+{"o":188.8128363848,"h":188.9394078049,"l":185.5008522092,"c":186.7982345129,"v":1048704.5242180678,"t":1735308000}
+{"o":186.7982345129,"h":186.8532897597,"l":182.3010704719,"c":183.4236347582,"v":1277524.5689087852,"t":1735311600}
+{"o":183.4236347582,"h":183.9410019606,"l":181.7226362953,"c":183.8018499792,"v":1150148.8973051396,"t":1735315200}
+{"o":183.8018499792,"h":185.8173402603,"l":181.9203161744,"c":185.4748920267,"v":1100025.8948588665,"t":1735318800}
+{"o":185.4748920267,"h":186.592195325,"l":184.9787213395,"c":186.3301928226,"v":806068.049560477,"t":1735322400}
+{"o":186.3301928226,"h":186.6368148479,"l":184.0812036532,"c":186.2019475587,"v":877604.7359094835,"t":1735326000}
+{"o":186.2019475587,"h":186.3058465928,"l":183.7031005381,"c":185.285001094,"v":866644.4423843641,"t":1735329600}
+{"o":185.285001094,"h":185.5340464375,"l":183.9453834204,"c":184.0557746154,"v":809409.5915376798,"t":1735333200}
+{"o":184.0557746154,"h":185.2160656065,"l":183.3282268793,"c":184.181198459,"v":755211.6239431987,"t":1735336800}
+{"o":184.181198459,"h":184.4611599856,"l":182.4610957926,"c":183.5848579975,"v":800856.8918438207,"t":1735340400}
+{"o":183.5848579975,"h":184.8723453808,"l":183.4176071958,"c":184.5363270008,"v":919263.6139312958,"t":1735344000}
+{"o":184.5363270008,"h":186.2558878578,"l":183.6447346097,"c":184.5896157644,"v":847048.9283765183,"t":1735347600}
+{"o":184.5896157644,"h":185.767132079,"l":182.0747701377,"c":183.3928128088,"v":853391.1143525466,"t":1735351200}
+{"o":183.3928128088,"h":185.1569427143,"l":183.1690061032,"c":184.2958599172,"v":817910.7865718168,"t":1735354800}
+{"o":184.2958599172,"h":184.6020156544,"l":183.5835422403,"c":183.7403157277,"v":655046.8882343582,"t":1735358400}
+{"o":183.7403157277,"h":185.5333029615,"l":182.8664976766,"c":185.1294563797,"v":679940.8624134761,"t":1735362000}
+{"o":185.1294563797,"h":185.3994608919,"l":184.3560369451,"c":184.9579701497,"v":654281.5986060534,"t":1735365600}
+{"o":184.9579701497,"h":185.6145663303,"l":184.1468996025,"c":184.4038287403,"v":674468.1434358798,"t":1735369200}
+{"o":184.4038287403,"h":185.7085227584,"l":183.3282753878,"c":185.5841401147,"v":666432.00209851,"t":1735372800}
+{"o":185.5841401147,"h":186.8710746752,"l":185.3746055827,"c":185.5829057748,"v":661363.9819000331,"t":1735376400}
+{"o":185.5829057748,"h":185.8881405575,"l":184.8258873885,"c":185.1115417642,"v":680255.7486548598,"t":1735380000}
+{"o":185.1115417642,"h":187.9497987907,"l":185.0757766786,"c":186.4933958902,"v":736705.2295605412,"t":1735383600}
+{"o":186.4933958902,"h":187.6833975093,"l":185.7934370501,"c":186.1103789022,"v":733898.2412729283,"t":1735387200}
+{"o":186.1103789022,"h":187.839019681,"l":186.0512951028,"c":187.5132564182,"v":880588.6224809536,"t":1735390800}
+{"o":187.5132564182,"h":189.8116577744,"l":186.7830295762,"c":189.0247014788,"v":1161141.1486549231,"t":1735394400}
+{"o":189.0247014788,"h":190.5499653249,"l":189.0242681381,"c":189.4595891551,"v":1011442.0068544946,"t":1735398000}
+{"o":189.4595891551,"h":191.8856951501,"l":188.9004011867,"c":191.8479330557,"v":1021566.7394634475,"t":1735401600}
+{"o":191.8479330557,"h":194.8745895267,"l":191.8113791159,"c":194.0282143099,"v":1060724.8525188696,"t":1735405200}
+{"o":194.0282143099,"h":195.3026039514,"l":192.7263673571,"c":192.9576053241,"v":945203.0312583382,"t":1735408800}
+{"o":192.9576053241,"h":195.5192382014,"l":192.5876984568,"c":195.1913991116,"v":878468.4643476037,"t":1735412400}
+{"o":195.1913991116,"h":195.4346229678,"l":193.2274065895,"c":194.6126264244,"v":718032.8124764734,"t":1735416000}
+{"o":194.6126264244,"h":195.9668299136,"l":194.2479234758,"c":195.8228844294,"v":760208.5648527889,"t":1735419600}
+{"o":195.8228844294,"h":198.4871298462,"l":195.4014380836,"c":196.5720848302,"v":850801.3329581433,"t":1735423200}
+{"o":196.5720848302,"h":197.2997881512,"l":195.6627956361,"c":196.8964065293,"v":937186.8104866825,"t":1735426800}
+{"o":196.8964065293,"h":197.0998078409,"l":195.1326274884,"c":195.3841021583,"v":932336.4301756279,"t":1735430400}
+{"o":195.3841021583,"h":195.8957473371,"l":192.5871961365,"c":193.9936033193,"v":827395.2115776491,"t":1735434000}
+{"o":193.9936033193,"h":196.176619875,"l":193.8016022553,"c":195.0919304686,"v":790253.1895397725,"t":1735437600}
+{"o":195.0919304686,"h":196.3736328581,"l":194.6345063342,"c":196.1831759332,"v":1069203.1722769239,"t":1735441200}
+{"o":145.4144103164,"h":145.5934204112,"l":145.1509547611,"c":145.4027926297,"v":380155.7770190337,"t":1728244800}
+{"o":145.4027926297,"h":145.9379192321,"l":144.2767628558,"c":144.4042015919,"v":392220.4570027255,"t":1728248400}
+{"o":144.4042015919,"h":145.4333185277,"l":144.3912950345,"c":145.3050319792,"v":357899.5850234181,"t":1728252000}
+{"o":145.3050319792,"h":146.7097465846,"l":145.3024879504,"c":146.4323022363,"v":430112.5334137317,"t":1728255600}
+{"o":146.4323022363,"h":149.3789389049,"l":145.8698436576,"c":149.1909609557,"v":687385.8222378105,"t":1728259200}
+{"o":149.1909609557,"h":150.4112954125,"l":148.6410011398,"c":150.3536247346,"v":603145.9431759345,"t":1728262800}
+{"o":150.3536247346,"h":150.9394542085,"l":149.1310234301,"c":149.4516535422,"v":510915.0757243732,"t":1728266400}
+{"o":149.4516535422,"h":150.0786402731,"l":149.0147592421,"c":149.8668399597,"v":525001.7763133823,"t":1728270000}
+{"o":149.8668399597,"h":150.4640869523,"l":149.4751373206,"c":149.52868578,"v":350937.4378112106,"t":1728273600}
+{"o":149.52868578,"h":150.0460765238,"l":148.6966011973,"c":148.7752250136,"v":351732.2192520947,"t":1728277200}
+{"o":148.7752250136,"h":149.4937622966,"l":148.6376671263,"c":149.4937622966,"v":363373.4665504733,"t":1728280800}
+{"o":149.4937622966,"h":149.4937622966,"l":147.8624121729,"c":148.0063604288,"v":487052.2892122161,"t":1728284400}
+{"o":148.0063604288,"h":149.1602229068,"l":147.8990308217,"c":148.3789085674,"v":425854.2072554424,"t":1728288000}
+{"o":148.3789085674,"h":148.6340321425,"l":146.6746157819,"c":147.3402060815,"v":443106.3606669757,"t":1728291600}
+{"o":147.3402060815,"h":147.3402060815,"l":146.0454697518,"c":146.5928630231,"v":383018.7337353702,"t":1728295200}
+{"o":146.5928630231,"h":147.3416506032,"l":145.5295630785,"c":147.2947281372,"v":405773.9351883141,"t":1728298800}
+{"o":147.2947281372,"h":147.3517002568,"l":146.2055890679,"c":146.4388549468,"v":498334.4029959007,"t":1728302400}
+{"o":146.4388549468,"h":147.9012008012,"l":146.2904061889,"c":147.8217612251,"v":564252.2182743171,"t":1728306000}
+{"o":147.8217612251,"h":152.2337500831,"l":147.7065820217,"c":150.4446370774,"v":933578.0110301331,"t":1728309600}
+{"o":150.4446370774,"h":150.4837696591,"l":148.2944871788,"c":148.6403641973,"v":725753.8278050288,"t":1728313200}
+{"o":148.6403641973,"h":149.3662672748,"l":147.7177108396,"c":149.1199943162,"v":698738.010775558,"t":1728316800}
+{"o":149.1199943162,"h":149.2736113953,"l":148.2853402502,"c":149.0326171252,"v":534715.2621950485,"t":1728320400}
+{"o":149.0326171252,"h":149.0816797739,"l":145.488400494,"c":145.6267891074,"v":790256.4096524067,"t":1728324000}
+{"o":145.6267891074,"h":147.2848091641,"l":145.5462512414,"c":147.0158900559,"v":581330.3253611351,"t":1728327600}
+{"o":147.0158900559,"h":147.2145750216,"l":145.4918416904,"c":145.6211573008,"v":609022.2426665071,"t":1728331200}
+{"o":145.6211573008,"h":146.964364979,"l":144.7761229329,"c":146.7683337205,"v":392019.308817406,"t":1728334800}
+{"o":146.7683337205,"h":146.8400589117,"l":144.2252065072,"c":144.4440931658,"v":458001.3785611988,"t":1728338400}
+{"o":144.4440931658,"h":145.5735909588,"l":143.4242609359,"c":143.9162651972,"v":686950.6048637916,"t":1728342000}
+{"o":143.9162651972,"h":145.0103925958,"l":143.4544648348,"c":144.7083462912,"v":612701.5652469171,"t":1728345600}
+{"o":144.7083462912,"h":145.3784185762,"l":143.8229327414,"c":145.0380969513,"v":455183.0212988291,"t":1728349200}
+{"o":145.0380969513,"h":145.5147473558,"l":144.0000184649,"c":145.3122781881,"v":457975.0747098433,"t":1728352800}
+{"o":145.3122781881,"h":145.3122781881,"l":144.4673876747,"c":144.633618913,"v":387543.0304394737,"t":1728356400}
+{"o":144.633618913,"h":145.0187991303,"l":143.6205417386,"c":144.1831485531,"v":417835.0670479593,"t":1728360000}
+{"o":144.1831485531,"h":144.3242856313,"l":142.8104922238,"c":143.6705219714,"v":447877.0369302242,"t":1728363600}
+{"o":143.6705219714,"h":144.2870731996,"l":142.1647135761,"c":143.9695791516,"v":440926.422446419,"t":1728367200}
+{"o":143.9695791516,"h":143.9827759178,"l":141.8276413827,"c":143.0058048271,"v":459765.7562780982,"t":1728370800}
+{"o":143.0058048271,"h":143.680376428,"l":142.5934813433,"c":143.4794009003,"v":395418.6979588114,"t":1728374400}
+{"o":143.4794009003,"h":143.9114473705,"l":142.8138942591,"c":143.6260874002,"v":369487.5538445776,"t":1728378000}
+{"o":143.6260874002,"h":144.2544402674,"l":143.2221216343,"c":144.0107935641,"v":347166.4909395938,"t":1728381600}
+{"o":144.0107935641,"h":144.6178589676,"l":143.819472028,"c":144.4273413915,"v":331266.7931630809,"t":1728385200}
+{"o":144.4273413915,"h":144.4983289605,"l":143.1528816499,"c":143.2312977637,"v":376617.4294976499,"t":1728388800}
+{"o":143.2312977637,"h":144.9704936508,"l":142.5688146099,"c":144.8643442021,"v":499082.7649497003,"t":1728392400}
+{"o":144.8643442021,"h":145.4536010872,"l":142.319804495,"c":143.967406432,"v":700026.6010747299,"t":1728396000}
+{"o":143.967406432,"h":144.2398086088,"l":141.0665684419,"c":142.7182697839,"v":704771.2972929042,"t":1728399600}
+{"o":142.7182697839,"h":143.7837575051,"l":141.6472697893,"c":143.6306296323,"v":611638.2266285605,"t":1728403200}
+{"o":143.6306296323,"h":143.8402585589,"l":142.1232591598,"c":143.2185655132,"v":531321.0074215044,"t":1728406800}
+{"o":143.2185655132,"h":143.7859651255,"l":141.8841320068,"c":142.8194187553,"v":510431.3175150065,"t":1728410400}
+{"o":142.8194187553,"h":143.9672388084,"l":142.122598844,"c":143.5820280842,"v":568872.3687048905,"t":1728414000}
+{"o":143.5820280842,"h":144.3439668481,"l":143.2449866289,"c":144.3439668481,"v":491440.764896505,"t":1728417600}
+{"o":144.3439668481,"h":144.5869428498,"l":143.874466506,"c":144.0955615461,"v":522855.3023338178,"t":1728421200}
+{"o":144.0955615461,"h":144.1492646464,"l":143.067572141,"c":143.1802753593,"v":533062.014183642,"t":1728424800}
+{"o":143.1802753593,"h":143.5368293856,"l":142.5629446597,"c":143.4610219302,"v":362731.1070848905,"t":1728428400}
+{"o":143.4610219302,"h":144.1418898969,"l":143.0003604989,"c":144.1366679444,"v":533008.658125653,"t":1728432000}
+{"o":144.1366679444,"h":145.2725781173,"l":143.8769013775,"c":144.6517611896,"v":823904.9235844576,"t":1728435600}
+{"o":144.6517611896,"h":144.7884015856,"l":143.7697375902,"c":143.8790951218,"v":489387.0295763336,"t":1728439200}
+{"o":143.8790951218,"h":144.4949414762,"l":143.4049728716,"c":143.838233156,"v":444367.4601270892,"t":1728442800}
+{"o":143.838233156,"h":143.9829025622,"l":143.0484786349,"c":143.254969801,"v":358821.1054710145,"t":1728446400}
+{"o":143.254969801,"h":144.2245014419,"l":142.908790082,"c":144.0361036704,"v":400901.4408317768,"t":1728450000}
+{"o":144.0361036704,"h":144.159748575,"l":143.210420674,"c":143.4553860094,"v":540976.8397450567,"t":1728453600}
+{"o":143.4553860094,"h":143.4568454701,"l":142.5782778167,"c":143.0143913466,"v":402501.3307802337,"t":1728457200}
+{"o":143.0143913466,"h":143.3680635637,"l":142.3554487081,"c":142.7956705674,"v":374029.33175879,"t":1728460800}
+{"o":142.7956705674,"h":143.1816354023,"l":142.5381852576,"c":143.0824102097,"v":411216.9715147021,"t":1728464400}
+{"o":143.0824102097,"h":143.2886479019,"l":142.2819266653,"c":142.4853981274,"v":403398.2296496001,"t":1728468000}
+{"o":142.4853981274,"h":143.1385851357,"l":142.3812515701,"c":143.0400903691,"v":380815.7484647161,"t":1728471600}
+{"o":143.0400903691,"h":143.1687751906,"l":140.9805175994,"c":141.6647030126,"v":550809.7744300922,"t":1728475200}
+{"o":141.6647030126,"h":142.0180272106,"l":140.0921596323,"c":140.9486255103,"v":690548.3557538957,"t":1728478800}
+{"o":140.9486255103,"h":141.91504861,"l":140.5359994067,"c":141.154599365,"v":621350.1329963342,"t":1728482400}
+{"o":141.154599365,"h":142.9795903072,"l":141.1468404859,"c":142.7054903329,"v":587115.9579926268,"t":1728486000}
+{"o":142.7054903329,"h":142.7523870013,"l":140.4362407462,"c":140.7378529274,"v":703987.3740749838,"t":1728489600}
+{"o":140.7378529274,"h":141.3080418812,"l":140.2716491394,"c":141.0106364965,"v":653357.9968685987,"t":1728493200}
+{"o":141.0106364965,"h":141.2702320058,"l":139.7146371665,"c":140.4206499514,"v":709356.4904977606,"t":1728496800}
+{"o":140.4206499514,"h":140.9800048642,"l":139.3827006908,"c":140.8844912589,"v":710790.7356202406,"t":1728500400}
+{"o":140.8844912589,"h":140.8896616516,"l":138.5408047125,"c":138.668872811,"v":814421.3609022137,"t":1728504000}
+{"o":138.668872811,"h":139.944195178,"l":138.4940396752,"c":139.67082221,"v":514947.8843290118,"t":1728507600}
+{"o":139.67082221,"h":139.7726037837,"l":139.0239699434,"c":139.0319644046,"v":573333.5575930576,"t":1728511200}
+{"o":139.0319644046,"h":139.5574616717,"l":138.9461881241,"c":139.2046167175,"v":301455.0274929726,"t":1728514800}
+{"o":139.2046167175,"h":139.2046167175,"l":137.4832942471,"c":138.3090139238,"v":469195.9113525522,"t":1728518400}
+{"o":138.3090139238,"h":139.6930257869,"l":138.2710855674,"c":139.2223133716,"v":450995.0156814852,"t":1728522000}
+{"o":139.2223133716,"h":139.7836714569,"l":139.0893893786,"c":139.5667300085,"v":410558.9545106399,"t":1728525600}
+{"o":139.5667300085,"h":140.2284050362,"l":139.3015476208,"c":139.6945059665,"v":322784.1813147033,"t":1728529200}
+{"o":139.6945059665,"h":140.1501299265,"l":139.4915037554,"c":139.6920078924,"v":322233.9336916361,"t":1728532800}
+{"o":139.6920078924,"h":140.6527094394,"l":139.3084099469,"c":140.4024886532,"v":402176.353475499,"t":1728536400}
+{"o":140.4024886532,"h":140.5353522499,"l":139.958651699,"c":140.3013730165,"v":348161.6365843627,"t":1728540000}
+{"o":140.3013730165,"h":140.3319897769,"l":139.5191404832,"c":139.5191404832,"v":375880.6505421688,"t":1728543600}
+{"o":139.5191404832,"h":139.9761616665,"l":138.3929871835,"c":138.4581555578,"v":402017.3035891231,"t":1728547200}
+{"o":138.4581555578,"h":138.6596371036,"l":136.974864796,"c":138.2665363335,"v":415671.1288500546,"t":1728550800}
+{"o":138.2665363335,"h":139.4908926456,"l":138.1609115742,"c":139.310076575,"v":373756.6582153764,"t":1728554400}
+{"o":139.310076575,"h":140.288060003,"l":139.0710660305,"c":140.2153092214,"v":383024.3665471054,"t":1728558000}
+{"o":140.2153092214,"h":140.5535395305,"l":138.027755908,"c":138.8383283594,"v":653011.5883226859,"t":1728561600}
+{"o":138.8383283594,"h":140.0159574233,"l":137.1098625275,"c":137.9287552629,"v":604740.423343253,"t":1728565200}
+{"o":137.9287552629,"h":138.4872661495,"l":136.0327917402,"c":137.2888405075,"v":642807.9021165643,"t":1728568800}
+{"o":137.2888405075,"h":138.5229424134,"l":136.7782805888,"c":138.5161917422,"v":532674.5809783771,"t":1728572400}
+{"o":138.5161917422,"h":138.9254496087,"l":137.5649018871,"c":137.8568065554,"v":546055.6440730627,"t":1728576000}
+{"o":137.8568065554,"h":138.312669544,"l":136.2621361298,"c":136.4814160685,"v":633706.4845527589,"t":1728579600}
+{"o":136.4814160685,"h":137.1527374608,"l":135.3104003639,"c":137.0903175708,"v":812992.104585954,"t":1728583200}
+{"o":137.0903175708,"h":138.0576125628,"l":136.7613377391,"c":137.9770582657,"v":570123.4136098418,"t":1728586800}
+{"o":137.9770582657,"h":138.6923560006,"l":137.0140435741,"c":137.4519945322,"v":520530.8857401543,"t":1728590400}
+{"o":137.4519945322,"h":138.5770230548,"l":137.1430328569,"c":138.514696161,"v":438476.8776754241,"t":1728594000}
+{"o":138.514696161,"h":139.1443284305,"l":137.6578570277,"c":138.4772058794,"v":478769.6330291968,"t":1728597600}
+{"o":138.4772058794,"h":139.0282439347,"l":138.4659008635,"c":138.9614724952,"v":420499.891098097,"t":1728601200}
+{"o":138.9614724952,"h":139.6979972642,"l":138.7476184869,"c":139.2917697878,"v":554894.4171121905,"t":1728604800}
+{"o":139.2917697878,"h":140.3560367243,"l":138.5215086857,"c":140.043586292,"v":516972.2633535332,"t":1728608400}
+{"o":140.043586292,"h":140.8848898384,"l":139.5663774519,"c":140.7305174678,"v":381756.5615751912,"t":1728612000}
+{"o":140.7305174678,"h":141.388717203,"l":140.6972119166,"c":140.6972119166,"v":404852.9701749536,"t":1728615600}
+{"o":140.6972119166,"h":141.017880355,"l":140.4254593832,"c":140.9759799308,"v":341717.8989473396,"t":1728619200}
+{"o":140.9759799308,"h":141.2769233316,"l":140.7082169995,"c":140.8112918404,"v":322152.215929354,"t":1728622800}
+{"o":140.8112918404,"h":141.7916193315,"l":140.7957759382,"c":141.4361341987,"v":405731.7337225279,"t":1728626400}
+{"o":141.4361341987,"h":141.9570820574,"l":140.9579567206,"c":141.0469855212,"v":369246.8619573101,"t":1728630000}
+{"o":141.0469855212,"h":141.5491943331,"l":140.8307312741,"c":141.300656248,"v":349140.5833263794,"t":1728633600}
+{"o":141.300656248,"h":142.1708487917,"l":141.288025405,"c":142.0269603483,"v":426687.8647687417,"t":1728637200}
+{"o":142.0269603483,"h":142.7491170384,"l":141.5577610614,"c":141.797842951,"v":433368.8150041708,"t":1728640800}
+{"o":141.797842951,"h":142.216054796,"l":141.4326546474,"c":141.8623303998,"v":371781.6735897921,"t":1728644400}
+{"o":141.8623303998,"h":143.0477135401,"l":141.6928938536,"c":142.9158337101,"v":516464.7503954281,"t":1728648000}
+{"o":142.9158337101,"h":143.7964098553,"l":142.2158847892,"c":143.5079864723,"v":585578.1108046444,"t":1728651600}
+{"o":143.5079864723,"h":144.2831786681,"l":143.4066348525,"c":143.7966604921,"v":692847.6128216072,"t":1728655200}
+{"o":143.7966604921,"h":145.4422141296,"l":143.5888207399,"c":144.3540629561,"v":823039.9933198952,"t":1728658800}
+{"o":144.3540629561,"h":144.8498475789,"l":143.8580609303,"c":144.7674005258,"v":714655.5813088097,"t":1728662400}
+{"o":144.7674005258,"h":146.1635115188,"l":143.2547745511,"c":145.9953171595,"v":768943.6549930095,"t":1728666000}
+{"o":145.9953171595,"h":146.1820378098,"l":145.1111298227,"c":145.8183664419,"v":672377.1392719432,"t":1728669600}
+{"o":145.8183664419,"h":146.5315753693,"l":145.1940582582,"c":145.4590668648,"v":618899.0604046173,"t":1728673200}
+{"o":145.4590668648,"h":146.1342679854,"l":145.1471831142,"c":146.0176721265,"v":501458.0546953615,"t":1728676800}
+{"o":146.0176721265,"h":146.4055174881,"l":145.7816114023,"c":145.8715798261,"v":495483.0671837085,"t":1728680400}
+{"o":145.8715798261,"h":146.0863809151,"l":145.2152266834,"c":145.7833889821,"v":515827.4853466101,"t":1728684000}
+{"o":145.7833889821,"h":145.8779745795,"l":145.1019883539,"c":145.4441056574,"v":482259.2386301477,"t":1728687600}
+{"o":145.4441056574,"h":146.5352477066,"l":145.3949489485,"c":146.195726647,"v":567455.6190024869,"t":1728691200}
+{"o":146.195726647,"h":146.7061813438,"l":145.6429052239,"c":145.7719863688,"v":464123.1396122142,"t":1728694800}
+{"o":145.7719863688,"h":145.8545802828,"l":144.7256283749,"c":144.958924563,"v":402473.0516512105,"t":1728698400}
+{"o":144.958924563,"h":145.199225975,"l":144.6014845137,"c":145.0719241467,"v":406096.1121354419,"t":1728702000}
+{"o":145.0719241467,"h":145.8617597716,"l":145.0330031361,"c":145.3258828524,"v":400434.4555434526,"t":1728705600}
+{"o":145.3258828524,"h":145.8569096192,"l":145.2329003812,"c":145.7730908403,"v":365356.5782100867,"t":1728709200}
+{"o":145.7730908403,"h":145.9095425409,"l":145.4927295249,"c":145.6386327112,"v":388522.0196023435,"t":1728712800}
+{"o":145.6386327112,"h":145.847831683,"l":145.2460064893,"c":145.544934721,"v":441417.3485841934,"t":1728716400}
+{"o":145.544934721,"h":145.8140400208,"l":145.3883190262,"c":145.605725962,"v":383654.8063690991,"t":1728720000}
+{"o":145.605725962,"h":145.7706781524,"l":145.3606224247,"c":145.7706781524,"v":357608.3529601317,"t":1728723600}
+{"o":145.7706781524,"h":146.7739220701,"l":145.5464765609,"c":146.6736020968,"v":465130.7481638051,"t":1728727200}
+{"o":146.6736020968,"h":147.5001969497,"l":146.0779457015,"c":146.2097441913,"v":457713.5046375715,"t":1728730800}
+{"o":146.2097441913,"h":147.1681993529,"l":145.7686905002,"c":146.9278414411,"v":732956.7544001653,"t":1728734400}
+{"o":146.9278414411,"h":147.2029534071,"l":146.2068201856,"c":146.4433801182,"v":576381.8350879011,"t":1728738000}
+{"o":146.4433801182,"h":147.2428360611,"l":146.1204937442,"c":146.8651877627,"v":568475.5340605977,"t":1728741600}
+{"o":146.8651877627,"h":147.1673680655,"l":145.6484709784,"c":146.0504358741,"v":615345.4983992127,"t":1728745200}
+{"o":146.0504358741,"h":147.1432255789,"l":145.7882593674,"c":146.3737266985,"v":710025.279134886,"t":1728748800}
+{"o":146.3737266985,"h":147.3540117186,"l":145.8629199559,"c":146.8735981823,"v":614886.2056459123,"t":1728752400}
+{"o":146.8735981823,"h":147.1551349318,"l":146.039501577,"c":146.3769231482,"v":513501.6120600643,"t":1728756000}
+{"o":146.3769231482,"h":147.0347470373,"l":146.1489907566,"c":146.7176713418,"v":427752.7367457224,"t":1728759600}
+{"o":146.7176713418,"h":146.8711064836,"l":146.5196826571,"c":146.6680552311,"v":408243.6530726317,"t":1728763200}
+{"o":146.6680552311,"h":147.776283474,"l":146.4330064745,"c":146.6780048884,"v":479267.7221095936,"t":1728766800}
+{"o":146.6780048884,"h":147.1625639232,"l":146.3659847239,"c":146.9989372955,"v":455304.3287721401,"t":1728770400}
+{"o":146.9989372955,"h":147.1007573429,"l":146.2502022514,"c":146.3455166684,"v":488651.3970233327,"t":1728774000}
+{"o":146.3455166684,"h":147.0487483589,"l":146.3102716305,"c":146.5972128823,"v":463843.9379105473,"t":1728777600}
+{"o":146.5972128823,"h":146.8358251182,"l":145.2993505137,"c":146.0788307995,"v":451929.0376409913,"t":1728781200}
+{"o":146.0788307995,"h":146.2539670417,"l":145.8498434674,"c":146.235704268,"v":410260.5111812703,"t":1728784800}
+{"o":146.235704268,"h":146.2617732194,"l":143.6686718633,"c":145.4084770419,"v":439117.2100045901,"t":1728788400}
+{"o":145.4084770419,"h":146.1869379008,"l":145.3410022061,"c":146.0613262199,"v":445552.5664684044,"t":1728792000}
+{"o":146.0613262199,"h":146.8284541191,"l":145.9364922681,"c":146.5993200691,"v":539623.2978006466,"t":1728795600}
+{"o":146.5993200691,"h":147.084520634,"l":146.3703304003,"c":146.5364182165,"v":423468.7863811793,"t":1728799200}
+{"o":146.5364182165,"h":146.9047211584,"l":146.0067300921,"c":146.533830036,"v":466727.6377626444,"t":1728802800}
+{"o":146.533830036,"h":147.1674196402,"l":146.4522057956,"c":146.7521852435,"v":477656.6634650327,"t":1728806400}
+{"o":146.7521852435,"h":148.3447869001,"l":146.6879038048,"c":147.7542998227,"v":480760.5142452708,"t":1728810000}
+{"o":147.7542998227,"h":148.4633702418,"l":147.2549269571,"c":147.2566347162,"v":480356.1661691514,"t":1728813600}
+{"o":147.2566347162,"h":147.682183694,"l":146.5123452562,"c":146.6435979885,"v":536414.3362895154,"t":1728817200}
+{"o":146.6435979885,"h":147.7274652856,"l":146.5411411306,"c":147.4362178092,"v":572422.3047009967,"t":1728820800}
+{"o":147.4362178092,"h":148.1511304609,"l":147.2809094264,"c":147.2902940714,"v":527897.2422463663,"t":1728824400}
+{"o":147.2902940714,"h":147.3894591589,"l":144.897339655,"c":145.4955142938,"v":595546.5927468495,"t":1728828000}
+{"o":145.4955142938,"h":146.1071621389,"l":143.9782513342,"c":145.4273399202,"v":692449.556829468,"t":1728831600}
+{"o":145.4273399202,"h":146.2612559023,"l":144.64394338,"c":146.056827875,"v":603969.4239858335,"t":1728835200}
+{"o":146.056827875,"h":147.2116924653,"l":144.6483697157,"c":145.540085817,"v":578336.5918796702,"t":1728838800}
+{"o":145.540085817,"h":145.9209015257,"l":144.7398262743,"c":145.4380928765,"v":584306.8922921509,"t":1728842400}
+{"o":145.4380928765,"h":147.316385396,"l":145.0357125371,"c":146.1237964236,"v":1240421.6724613004,"t":1728846000}
+{"o":146.1237964236,"h":146.502342389,"l":144.4869531315,"c":146.4515348576,"v":798645.9727073513,"t":1728849600}
+{"o":146.4515348576,"h":148.090914357,"l":146.0997200737,"c":147.9550484679,"v":588023.9806653779,"t":1728853200}
+{"o":147.9550484679,"h":148.9113078081,"l":147.4318999773,"c":147.858838086,"v":621489.8146039948,"t":1728856800}
+{"o":147.858838086,"h":147.9051757656,"l":146.5596585215,"c":147.7994385611,"v":509400.0065393914,"t":1728860400}
+{"o":147.7994385611,"h":148.0390169481,"l":146.8744308239,"c":147.2416208121,"v":532911.6976478276,"t":1728864000}
+{"o":147.2416208121,"h":148.4185257535,"l":147.2378409728,"c":147.8795496468,"v":675682.9315143636,"t":1728867600}
+{"o":147.8795496468,"h":148.9217293287,"l":147.1988477168,"c":148.5156873886,"v":590979.0204677606,"t":1728871200}
+{"o":148.5156873886,"h":153.0335789738,"l":148.4609036531,"c":152.557913676,"v":846815.0939231472,"t":1728874800}
+{"o":152.557913676,"h":153.9160757256,"l":151.0724110933,"c":152.2763278685,"v":863731.2100576884,"t":1728878400}
+{"o":152.2763278685,"h":152.6038510891,"l":150.9180661881,"c":151.5015714287,"v":545221.6724564621,"t":1728882000}
+{"o":151.5015714287,"h":153.2039013892,"l":151.0365302849,"c":152.0672479923,"v":561877.8859761879,"t":1728885600}
+{"o":152.0672479923,"h":153.1416944239,"l":151.6628411757,"c":153.0502142186,"v":643185.7049481443,"t":1728889200}
+{"o":153.0502142186,"h":153.3926114784,"l":152.1149250658,"c":152.5089665771,"v":614424.4603360329,"t":1728892800}
+{"o":152.5089665771,"h":153.6925900591,"l":152.0886125902,"c":153.0305747655,"v":638830.548267976,"t":1728896400}
+{"o":153.0305747655,"h":154.0147965465,"l":152.7353944772,"c":153.1851542422,"v":606588.9528804821,"t":1728900000}
+{"o":153.1851542422,"h":153.9191326988,"l":152.7157809219,"c":153.148529039,"v":534086.0939311151,"t":1728903600}
+{"o":153.148529039,"h":154.4071238836,"l":151.6421624391,"c":153.2450446409,"v":546637.4741708017,"t":1728907200}
+{"o":153.2450446409,"h":154.240315405,"l":152.6812212968,"c":153.7609552613,"v":702867.1099203259,"t":1728910800}
+{"o":153.7609552613,"h":156.0574870164,"l":153.6774957699,"c":155.0818865788,"v":1152188.106154629,"t":1728914400}
+{"o":155.0818865788,"h":158.1457050809,"l":155.0502210202,"c":156.7881836918,"v":1257851.4861644325,"t":1728918000}
+{"o":156.7881836918,"h":157.0020083364,"l":154.7368327468,"c":155.1588132563,"v":961970.4367327673,"t":1728921600}
+{"o":155.1588132563,"h":156.1368756919,"l":155.0117115395,"c":155.6747055485,"v":811383.0594988172,"t":1728925200}
+{"o":155.6747055485,"h":156.3759340245,"l":155.389462032,"c":155.9403843219,"v":807110.0543999337,"t":1728928800}
+{"o":155.9403843219,"h":156.5542684486,"l":155.3887579077,"c":155.7340618569,"v":792297.6331327326,"t":1728932400}
+{"o":155.7340618569,"h":156.6412271381,"l":155.4688825916,"c":156.2173598314,"v":671073.3896020616,"t":1728936000}
+{"o":156.2173598314,"h":156.820162843,"l":155.4946024459,"c":155.8550686442,"v":634970.1338979645,"t":1728939600}
+{"o":155.8550686442,"h":158.1541335939,"l":155.7668772039,"c":158.1290893565,"v":725231.8010518698,"t":1728943200}
+{"o":158.1290893565,"h":158.1357325421,"l":156.9859185152,"c":157.6286771567,"v":618397.8410577497,"t":1728946800}
+{"o":157.6286771567,"h":158.4146161775,"l":156.9203847002,"c":157.5922985655,"v":811841.1617498092,"t":1728950400}
+{"o":157.5922985655,"h":158.3036208187,"l":156.5162477856,"c":157.0105454004,"v":658876.8680238886,"t":1728954000}
+{"o":157.0105454004,"h":157.8382269043,"l":156.6191887721,"c":157.2202237803,"v":573171.0856645474,"t":1728957600}
+{"o":157.2202237803,"h":157.319986774,"l":154.9365883659,"c":155.1884167151,"v":637266.797988468,"t":1728961200}
+{"o":155.1884167151,"h":156.0887740743,"l":154.7587224632,"c":155.7725943547,"v":543463.9036077765,"t":1728964800}
+{"o":155.7725943547,"h":155.8398313027,"l":153.7797418762,"c":154.0737979722,"v":583372.5258630454,"t":1728968400}
+{"o":154.0737979722,"h":154.7079695173,"l":153.4578515013,"c":154.5375663691,"v":503553.162055425,"t":1728972000}
+{"o":154.5375663691,"h":155.1326279905,"l":154.4468016478,"c":154.7828326449,"v":468209.1541396227,"t":1728975600}
+{"o":154.7828326449,"h":155.2681967686,"l":154.4609434755,"c":154.6094199742,"v":452181.3097518315,"t":1728979200}
+{"o":154.6094199742,"h":154.6799462346,"l":151.3279940497,"c":154.1087437178,"v":438302.7244100706,"t":1728982800}
+{"o":154.1087437178,"h":154.9722772808,"l":153.8043440832,"c":154.6596763159,"v":408359.9011349511,"t":1728986400}
+{"o":154.6596763159,"h":154.7241477302,"l":151.5362920376,"c":152.221079748,"v":780059.7771272919,"t":1728990000}
+{"o":152.221079748,"h":153.7249612457,"l":151.7951875861,"c":153.2927545486,"v":699955.8877059245,"t":1728993600}
+{"o":153.2927545486,"h":158.7001128578,"l":152.7656527531,"c":158.2933167244,"v":1031938.0110655903,"t":1728997200}
+{"o":158.2933167244,"h":159.2736802207,"l":151.2907811851,"c":152.1903287717,"v":1885177.1027894898,"t":1729000800}
+{"o":152.1903287717,"h":154.5793392543,"l":149.9362780715,"c":153.1196796976,"v":1442937.6859767104,"t":1729004400}
+{"o":153.1196796976,"h":156.0723818665,"l":152.8542730841,"c":154.7181203877,"v":1051581.3587392394,"t":1729008000}
+{"o":154.7181203877,"h":155.4121966893,"l":153.7739265335,"c":154.5893656498,"v":926672.1583801642,"t":1729011600}
+{"o":154.5893656498,"h":156.1842326367,"l":154.3825871384,"c":154.8395430699,"v":740486.3217436428,"t":1729015200}
+{"o":154.8395430699,"h":155.5082433434,"l":153.5778735707,"c":154.8902440804,"v":770736.3230912812,"t":1729018800}
+{"o":154.8902440804,"h":155.0767869108,"l":152.1173743146,"c":152.6305931224,"v":914224.5866926251,"t":1729022400}
+{"o":152.6305931224,"h":153.354660234,"l":151.9541007765,"c":153.354660234,"v":718822.3855441117,"t":1729026000}
+{"o":153.354660234,"h":153.8173078721,"l":152.7172320997,"c":152.8356436693,"v":548516.5108388254,"t":1729029600}
+{"o":152.8356436693,"h":155.0097475108,"l":151.32281722,"c":154.6801883178,"v":664873.2108951147,"t":1729033200}
+{"o":154.6801883178,"h":154.9838400592,"l":153.3709114564,"c":153.7921475411,"v":684629.7523592839,"t":1729036800}
+{"o":153.7921475411,"h":155.1977404442,"l":152.9681491947,"c":154.7628541124,"v":903032.6887298567,"t":1729040400}
+{"o":154.7628541124,"h":156.0577118331,"l":154.3551272304,"c":154.4664620133,"v":802252.9435764701,"t":1729044000}
+{"o":154.4664620133,"h":154.682423753,"l":153.7153778041,"c":154.2476082694,"v":647916.4133416795,"t":1729047600}
+{"o":154.2476082694,"h":154.7221684293,"l":153.1395030553,"c":153.9693326032,"v":672510.7202302971,"t":1729051200}
+{"o":153.9693326032,"h":154.6075180848,"l":153.6894334932,"c":154.2320895631,"v":549643.9800090755,"t":1729054800}
+{"o":154.2320895631,"h":154.896054608,"l":153.3056688099,"c":153.9845208532,"v":632105.5209238711,"t":1729058400}
+{"o":153.9845208532,"h":154.039371947,"l":152.9646425805,"c":153.57949498,"v":679869.3877953214,"t":1729062000}
+{"o":153.57949498,"h":154.8680098012,"l":153.3699429918,"c":154.4504478099,"v":750995.300173262,"t":1729065600}
+{"o":154.4504478099,"h":155.3706261677,"l":154.3629349692,"c":155.2283755449,"v":459745.1012026697,"t":1729069200}
+{"o":155.2283755449,"h":156.3181750202,"l":154.9380817437,"c":155.8075082491,"v":614677.3094848017,"t":1729072800}
+{"o":155.8075082491,"h":158.3402507546,"l":155.2646912586,"c":155.8931475536,"v":1550277.1261809033,"t":1729076400}
+{"o":155.8931475536,"h":156.4316655434,"l":154.4128216146,"c":155.4359048218,"v":1287672.6359390633,"t":1729080000}
+{"o":155.4359048218,"h":155.8774362694,"l":153.8347472438,"c":154.3162242174,"v":845613.1506890221,"t":1729083600}
+{"o":154.3162242174,"h":156.849906537,"l":154.0916205525,"c":155.1458596221,"v":954693.1304834697,"t":1729087200}
+{"o":155.1458596221,"h":155.9085127629,"l":154.038786744,"c":155.6512234236,"v":958820.0518339624,"t":1729090800}
+{"o":155.6512234236,"h":155.9124599929,"l":154.1115503417,"c":155.2616556247,"v":984008.0090887352,"t":1729094400}
+{"o":155.2616556247,"h":155.6620679681,"l":154.6884199876,"c":155.0586762796,"v":801502.0704425728,"t":1729098000}
+{"o":155.0586762796,"h":155.227168913,"l":154.3545848065,"c":154.4276989113,"v":810483.6091574207,"t":1729101600}
+{"o":154.4276989113,"h":154.7173369161,"l":154.0621601808,"c":154.4138126668,"v":803285.2349778613,"t":1729105200}
+{"o":154.4138126668,"h":155.5043410238,"l":154.0058745645,"c":154.6944461759,"v":803383.7482775153,"t":1729108800}
+{"o":154.6944461759,"h":155.0655183734,"l":153.9143300756,"c":154.2362124056,"v":685184.156109895,"t":1729112400}
+{"o":154.2362124056,"h":155.3736685002,"l":154.1859603638,"c":155.1469287272,"v":603877.001070176,"t":1729116000}
+{"o":155.1469287272,"h":155.1474474111,"l":154.3435969449,"c":154.5129522195,"v":697659.2486058061,"t":1729119600}
+{"o":154.5129522195,"h":155.8782232476,"l":154.5129522195,"c":155.1883544535,"v":758336.8164853234,"t":1729123200}
+{"o":155.1883544535,"h":155.9541760404,"l":153.2389517613,"c":155.8171488705,"v":712938.7261768118,"t":1729126800}
+{"o":155.8171488705,"h":155.9984046144,"l":154.1204040129,"c":154.1292997743,"v":844118.2840813725,"t":1729130400}
+{"o":154.1292997743,"h":155.0780041873,"l":153.9582945865,"c":154.9258370967,"v":749540.4093629377,"t":1729134000}
+{"o":154.9258370967,"h":155.072821959,"l":153.3612822537,"c":153.5233152312,"v":623684.8082199146,"t":1729137600}
+{"o":153.5233152312,"h":153.9035997452,"l":152.6287044461,"c":152.9793225302,"v":591094.9657184668,"t":1729141200}
+{"o":152.9793225302,"h":153.5476769886,"l":152.5238506822,"c":152.5253535708,"v":562181.9392454979,"t":1729144800}
+{"o":152.5253535708,"h":152.9138363994,"l":151.5613459879,"c":152.7537004878,"v":599370.2699824813,"t":1729148400}
+{"o":152.7537004878,"h":153.4052361287,"l":152.2501798754,"c":153.3638230907,"v":558264.8745206908,"t":1729152000}
+{"o":153.3638230907,"h":153.5804624887,"l":152.8983895707,"c":153.1848249858,"v":508162.6478709131,"t":1729155600}
+{"o":153.1848249858,"h":153.441343931,"l":151.4969738928,"c":152.5091511793,"v":572953.3265021851,"t":1729159200}
+{"o":152.5091511793,"h":152.6995214232,"l":150.1930372864,"c":151.401748209,"v":607458.4556436469,"t":1729162800}
+{"o":151.401748209,"h":152.6490772747,"l":151.1637192634,"c":152.6490772747,"v":646533.1171653105,"t":1729166400}
+{"o":152.6490772747,"h":153.6333977055,"l":151.5339617144,"c":152.3465649847,"v":814937.1918266515,"t":1729170000}
+{"o":152.3465649847,"h":152.5681321449,"l":150.2626827308,"c":152.2240731604,"v":1017160.176356773,"t":1729173600}
+{"o":152.2240731604,"h":153.3310670528,"l":151.1823182876,"c":153.1191679869,"v":938168.3163024742,"t":1729177200}
+{"o":153.1191679869,"h":153.1450090941,"l":150.598427767,"c":151.5604762312,"v":818251.2952384807,"t":1729180800}
+{"o":151.5604762312,"h":151.7331377665,"l":149.5151077702,"c":149.7252888311,"v":924757.2565756135,"t":1729184400}
+{"o":149.7252888311,"h":149.7945104121,"l":147.8345653427,"c":148.7739664843,"v":941805.9017732732,"t":1729188000}
+{"o":148.7739664843,"h":149.9275233367,"l":148.5734062027,"c":149.6048824458,"v":765772.8457484718,"t":1729191600}
+{"o":149.6048824458,"h":150.7090264729,"l":149.5430894703,"c":149.855096787,"v":716566.9633283977,"t":1729195200}
+{"o":149.855096787,"h":150.58756238,"l":149.8535312963,"c":150.3614877181,"v":621956.5050657204,"t":1729198800}
+{"o":150.3614877181,"h":151.2028940207,"l":150.3614877181,"c":151.2028940207,"v":561259.8941062391,"t":1729202400}
+{"o":151.2028940207,"h":151.2028940207,"l":150.4435945444,"c":150.7238716788,"v":495426.5556840419,"t":1729206000}
+{"o":150.7238716788,"h":150.9875592555,"l":149.9116743647,"c":150.0467143834,"v":597580.8467422948,"t":1729209600}
+{"o":150.0467143834,"h":153.016640701,"l":149.8633606178,"c":152.6242918938,"v":699719.3382975957,"t":1729213200}
+{"o":152.6242918938,"h":153.5388855965,"l":152.2466806069,"c":153.4250722093,"v":700575.7817384717,"t":1729216800}
+{"o":153.4250722093,"h":153.4727237365,"l":151.9979694842,"c":152.1433372862,"v":674293.7851894364,"t":1729220400}
+{"o":152.1433372862,"h":152.998525116,"l":152.1415791281,"c":152.699860601,"v":587069.4345467519,"t":1729224000}
+{"o":152.699860601,"h":153.3278423793,"l":152.4504927645,"c":153.3187095594,"v":648009.0253060297,"t":1729227600}
+{"o":153.3187095594,"h":154.2796180521,"l":153.1406399603,"c":153.928435293,"v":672084.4624099213,"t":1729231200}
+{"o":153.928435293,"h":154.4829956547,"l":153.5901425638,"c":154.1990845092,"v":700310.2910156909,"t":1729234800}
+{"o":154.1990845092,"h":154.5895119693,"l":153.7856969063,"c":153.9550105788,"v":553241.9154926102,"t":1729238400}
+{"o":153.9550105788,"h":154.3890380287,"l":153.4807052149,"c":153.7483478713,"v":600625.9111586345,"t":1729242000}
+{"o":153.7483478713,"h":154.3412927636,"l":153.6283176708,"c":153.9256736062,"v":510979.0802401484,"t":1729245600}
+{"o":153.9256736062,"h":154.2799708721,"l":153.082323508,"c":153.2573901126,"v":593787.0997741297,"t":1729249200}
+{"o":153.2573901126,"h":153.5790408943,"l":152.3717935343,"c":152.6601229521,"v":666231.6994287109,"t":1729252800}
+{"o":152.6601229521,"h":154.1715921734,"l":152.5029161771,"c":154.0543023383,"v":744331.1954685056,"t":1729256400}
+{"o":154.0543023383,"h":155.0209422451,"l":153.2879655365,"c":154.6912651141,"v":987808.5961814965,"t":1729260000}
+{"o":154.6912651141,"h":155.8769431382,"l":153.8986875729,"c":155.0586822522,"v":865415.6978749475,"t":1729263600}
+{"o":155.0586822522,"h":156.349314021,"l":153.9529714923,"c":156.0321460082,"v":858120.7066515289,"t":1729267200}
+{"o":156.0321460082,"h":156.5474877811,"l":155.6342942594,"c":155.7920430493,"v":940714.3518806529,"t":1729270800}
+{"o":155.7920430493,"h":156.9616613608,"l":155.5058528498,"c":156.4186523471,"v":835212.7108310943,"t":1729274400}
+{"o":156.4186523471,"h":156.4969011348,"l":154.7984671009,"c":155.1206431767,"v":722512.7514841658,"t":1729278000}
+{"o":155.1206431767,"h":155.2499299009,"l":154.4562838253,"c":154.8520587548,"v":628960.0830808615,"t":1729281600}
+{"o":154.8520587548,"h":155.0489657987,"l":154.072716608,"c":154.6486422223,"v":604924.068017324,"t":1729285200}
+{"o":154.6486422223,"h":154.6832566263,"l":154.1619804326,"c":154.6102080368,"v":525355.2660020307,"t":1729288800}
+{"o":154.6102080368,"h":155.4534985497,"l":154.5434774953,"c":155.2522157218,"v":471365.2430241579,"t":1729292400}
+{"o":155.2522157218,"h":155.4126820004,"l":154.6785922041,"c":154.7782876891,"v":495062.8381884369,"t":1729296000}
+{"o":154.7782876891,"h":155.3025551151,"l":154.6454272506,"c":154.6454272506,"v":597928.5492640649,"t":1729299600}
+{"o":154.6454272506,"h":155.3263156481,"l":154.455726927,"c":155.315944912,"v":585197.6639566846,"t":1729303200}
+{"o":155.315944912,"h":156.296223414,"l":154.8025639808,"c":154.8192596062,"v":598478.6522792967,"t":1729306800}
+{"o":154.8192596062,"h":155.3564211439,"l":154.4489113895,"c":154.4562294489,"v":574975.2967982945,"t":1729310400}
+{"o":154.4562294489,"h":155.2832283524,"l":154.4546365469,"c":155.2198098466,"v":501289.1056131054,"t":1729314000}
+{"o":155.2198098466,"h":155.412480242,"l":154.8066646479,"c":154.8784948147,"v":479878.1202903892,"t":1729317600}
+{"o":154.8784948147,"h":154.9802962029,"l":154.4176385919,"c":154.8573810278,"v":546187.7435586366,"t":1729321200}
+{"o":154.8573810278,"h":155.2744247624,"l":154.8549009182,"c":155.0624940578,"v":681537.7312160106,"t":1729324800}
+{"o":155.0624940578,"h":155.2475086337,"l":154.8669033022,"c":155.1868526491,"v":664874.5765386939,"t":1729328400}
+{"o":155.1868526491,"h":155.3302575135,"l":154.5362980744,"c":154.752178348,"v":682707.427095423,"t":1729332000}
+{"o":154.752178348,"h":155.0812498796,"l":153.9812989253,"c":154.1851534724,"v":919588.2242329096,"t":1729335600}
+{"o":154.1851534724,"h":155.1236073868,"l":154.097827966,"c":154.9288498664,"v":857371.841244389,"t":1729339200}
+{"o":154.9288498664,"h":155.2615069213,"l":154.536794531,"c":155.0577597298,"v":830034.134895613,"t":1729342800}
+{"o":155.0577597298,"h":157.2947773855,"l":155.0312676962,"c":157.2577587313,"v":1278636.0380422571,"t":1729346400}
+{"o":157.2577587313,"h":157.8241541603,"l":155.8065836945,"c":156.8354589659,"v":1252614.3392345083,"t":1729350000}
+{"o":156.8354589659,"h":157.2575868563,"l":152.0589158444,"c":156.1443601514,"v":1399890.7405128316,"t":1729353600}
+{"o":156.1443601514,"h":156.4561324948,"l":154.8170064244,"c":155.7062906336,"v":844946.5503987679,"t":1729357200}
+{"o":155.7062906336,"h":156.4262557881,"l":155.2052829096,"c":155.9325518403,"v":1075304.8276231447,"t":1729360800}
+{"o":155.9325518403,"h":156.9381453099,"l":155.8538622161,"c":156.393946738,"v":949273.4254242739,"t":1729364400}
+{"o":156.393946738,"h":156.9485158626,"l":156.2073864154,"c":156.8700051181,"v":721510.335596004,"t":1729368000}
+{"o":156.8700051181,"h":157.9290229022,"l":156.8011455547,"c":157.0865821596,"v":721177.3370541617,"t":1729371600}
+{"o":157.0865821596,"h":159.0145702028,"l":156.9700160224,"c":158.9340290681,"v":694738.7567626061,"t":1729375200}
+{"o":158.9340290681,"h":159.8743724938,"l":157.937305624,"c":159.819334218,"v":750073.050492011,"t":1729378800}
+{"o":159.819334218,"h":160.634037377,"l":158.7611623718,"c":158.8299289245,"v":770591.6066652251,"t":1729382400}
+{"o":158.8299289245,"h":159.4423195107,"l":157.6675706804,"c":158.7898777619,"v":739833.5067279942,"t":1729386000}
+{"o":158.7898777619,"h":159.3911171432,"l":158.3973023441,"c":158.6435828136,"v":585615.7632393028,"t":1729389600}
+{"o":158.6435828136,"h":159.1500489371,"l":158.219628016,"c":159.1097642348,"v":558970.9250128941,"t":1729393200}
+{"o":159.1097642348,"h":160.0393255475,"l":158.7270397514,"c":159.5569830024,"v":553073.7537982706,"t":1729396800}
+{"o":159.5569830024,"h":160.7288985805,"l":158.6846669796,"c":159.4087941881,"v":586084.3918608228,"t":1729400400}
+{"o":159.4087941881,"h":159.4674441427,"l":158.645604666,"c":159.286945614,"v":525340.5132502143,"t":1729404000}
+{"o":159.286945614,"h":159.5214824549,"l":158.7460111422,"c":158.8638467678,"v":500506.3821856235,"t":1729407600}
+{"o":158.8638467678,"h":159.3874120674,"l":158.4509880394,"c":158.8488952601,"v":583789.618200062,"t":1729411200}
+{"o":158.8488952601,"h":159.5068815692,"l":158.562083236,"c":159.2184156386,"v":445613.2633214548,"t":1729414800}
+{"o":159.2184156386,"h":159.4775492191,"l":158.6741077156,"c":158.8488068687,"v":516724.5486199924,"t":1729418400}
+{"o":158.8488068687,"h":159.3965413951,"l":158.8258064214,"c":159.2706460433,"v":671715.3664532085,"t":1729422000}
+{"o":159.2706460433,"h":159.3687044614,"l":158.3534004791,"c":158.4003708529,"v":709140.5351583241,"t":1729425600}
+{"o":158.4003708529,"h":158.8200352077,"l":157.6540927384,"c":158.174123649,"v":797236.860597362,"t":1729429200}
+{"o":158.174123649,"h":161.6755391375,"l":158.1602038887,"c":161.0175591193,"v":1000339.6182865888,"t":1729432800}
+{"o":161.0175591193,"h":161.1859260649,"l":159.1211235886,"c":160.2246108704,"v":799888.197446215,"t":1729436400}
+{"o":160.2246108704,"h":160.5415026355,"l":159.5345211804,"c":160.0501169406,"v":771367.6734365614,"t":1729440000}
+{"o":160.0501169406,"h":160.8584471177,"l":159.4562591587,"c":160.4391463712,"v":736654.7883229209,"t":1729443600}
+{"o":160.4391463712,"h":161.4643046143,"l":160.2524047212,"c":160.6409949774,"v":717804.0694362919,"t":1729447200}
+{"o":160.6409949774,"h":161.1658545229,"l":159.74657642,"c":160.3674647083,"v":657561.8601927825,"t":1729450800}
+{"o":160.3674647083,"h":163.4250446265,"l":159.7184529677,"c":162.876483891,"v":706149.5132367144,"t":1729454400}
+{"o":162.876483891,"h":164.0615467523,"l":162.6545148741,"c":163.9189836593,"v":788344.7600762177,"t":1729458000}
+{"o":163.9189836593,"h":167.6671178796,"l":163.2748673497,"c":166.9100865027,"v":1073867.1890963006,"t":1729461600}
+{"o":166.9100865027,"h":168.4155801377,"l":165.1735654625,"c":167.5631612574,"v":1010410.589060955,"t":1729465200}
+{"o":167.5631612574,"h":170.5667425524,"l":162.216519761,"c":168.9297697044,"v":1146754.8073145594,"t":1729468800}
+{"o":168.9297697044,"h":170.5605192583,"l":168.1350222011,"c":169.9860828714,"v":986163.0989955154,"t":1729472400}
+{"o":169.9860828714,"h":170.7904375025,"l":167.9154730589,"c":168.6899376904,"v":1046834.5575854527,"t":1729476000}
+{"o":168.6899376904,"h":169.9844278383,"l":167.7841000078,"c":169.7314332049,"v":1438534.5173488522,"t":1729479600}
+{"o":169.7314332049,"h":171.2317734901,"l":167.5374362436,"c":170.7363753301,"v":962467.0475721916,"t":1729483200}
+{"o":170.7363753301,"h":171.9891861297,"l":169.3314994705,"c":169.807750107,"v":891002.324743767,"t":1729486800}
+{"o":169.807750107,"h":171.338090642,"l":168.8915824463,"c":169.3094186942,"v":894925.9228447236,"t":1729490400}
+{"o":169.3094186942,"h":170.1484077938,"l":168.6031529599,"c":168.8314443075,"v":813039.07092044,"t":1729494000}
+{"o":168.8314443075,"h":169.867328497,"l":165.9597238236,"c":166.5625821423,"v":1126880.527188964,"t":1729497600}
+{"o":166.5625821423,"h":167.4767933891,"l":163.17423794,"c":166.7715871182,"v":965540.7870533649,"t":1729501200}
+{"o":166.7715871182,"h":167.6219188393,"l":165.6449574472,"c":166.2492187832,"v":726913.556510599,"t":1729504800}
+{"o":166.2492187832,"h":167.9344144646,"l":163.507240573,"c":166.4815534826,"v":705586.6161703295,"t":1729508400}
+{"o":166.4815534826,"h":167.2103016971,"l":165.504177397,"c":165.8218621477,"v":696523.3976496306,"t":1729512000}
+{"o":165.8218621477,"h":166.2945726047,"l":161.7005616342,"c":162.7991136748,"v":1129020.2834600031,"t":1729515600}
+{"o":162.7991136748,"h":165.0312980791,"l":158.2649077148,"c":164.4223408183,"v":983719.7049665111,"t":1729519200}
+{"o":164.4223408183,"h":165.4515922886,"l":163.2480193419,"c":165.4515922886,"v":829202.4270222377,"t":1729522800}
+{"o":165.4515922886,"h":165.4896217063,"l":163.2685001492,"c":164.7978571149,"v":937298.1232372626,"t":1729526400}
+{"o":164.7978571149,"h":166.2586310351,"l":164.6312529643,"c":165.8742776249,"v":1043503.5346612601,"t":1729530000}
+{"o":165.8742776249,"h":166.306231429,"l":165.0249973285,"c":165.8914200736,"v":982794.1937437351,"t":1729533600}
+{"o":165.8914200736,"h":168.2719772279,"l":165.7714941046,"c":167.8814943297,"v":992974.8315946161,"t":1729537200}
+{"o":167.8814943297,"h":167.903523646,"l":166.2081279038,"c":166.5544566475,"v":780167.931460223,"t":1729540800}
+{"o":166.5544566475,"h":168.2197170873,"l":166.5512813358,"c":167.5930464041,"v":963499.9950953027,"t":1729544400}
+{"o":167.5930464041,"h":168.2267093519,"l":167.0016277187,"c":167.9375882791,"v":751328.0924705273,"t":1729548000}
+{"o":167.9375882791,"h":167.9375882791,"l":164.998480689,"c":166.2994668798,"v":756704.9829560759,"t":1729551600}
+{"o":166.2994668798,"h":166.6070161082,"l":160.7564025424,"c":165.4400791559,"v":997995.957334864,"t":1729555200}
+{"o":165.4400791559,"h":167.4266778307,"l":164.0419369247,"c":167.0688243074,"v":815570.331666428,"t":1729558800}
+{"o":167.0688243074,"h":167.9249753242,"l":166.0123373947,"c":166.0532687959,"v":848169.5021576401,"t":1729562400}
+{"o":166.0532687959,"h":166.612219374,"l":164.353364557,"c":166.4598081241,"v":880126.6241830852,"t":1729566000}
+{"o":166.4598081241,"h":168.4965107625,"l":166.2184051541,"c":167.3554600025,"v":881430.9109251716,"t":1729569600}
+{"o":167.3554600025,"h":170.1168488238,"l":167.1185333872,"c":168.5393602969,"v":838680.6441296515,"t":1729573200}
+{"o":168.5393602969,"h":169.3533209772,"l":168.1923456992,"c":168.3292470016,"v":763400.4484467702,"t":1729576800}
+{"o":168.3292470016,"h":168.611783765,"l":166.966620299,"c":167.1441146702,"v":841407.1243221503,"t":1729580400}
+{"o":167.1441146702,"h":167.2496909334,"l":164.0537422981,"c":165.6961210434,"v":897627.07475028,"t":1729584000}
+{"o":165.6961210434,"h":165.8346994503,"l":163.6447643438,"c":164.9986924456,"v":862128.294694597,"t":1729587600}
+{"o":164.9986924456,"h":166.6279618804,"l":164.1855725006,"c":166.4397895949,"v":721737.9938859025,"t":1729591200}
+{"o":166.4397895949,"h":169.1483544344,"l":166.303606279,"c":167.9036587781,"v":783926.9399876712,"t":1729594800}
+{"o":167.9036587781,"h":169.3934770645,"l":165.7029894511,"c":166.2241420497,"v":917264.9495038571,"t":1729598400}
+{"o":166.2241420497,"h":167.1567714904,"l":164.7918245629,"c":166.1386932476,"v":912543.8485269181,"t":1729602000}
+{"o":166.1386932476,"h":171.3475310229,"l":165.6678070887,"c":170.1167863145,"v":1160764.8104019496,"t":1729605600}
+{"o":170.1167863145,"h":171.0813547443,"l":166.0661603864,"c":167.8338639876,"v":1140119.8867557684,"t":1729609200}
+{"o":167.8338639876,"h":168.2286225037,"l":165.1793703143,"c":166.1541305308,"v":939495.2683996807,"t":1729612800}
+{"o":166.1541305308,"h":168.8839216362,"l":164.3533488032,"c":167.228151886,"v":893685.8536852075,"t":1729616400}
+{"o":167.228151886,"h":170.1114915,"l":166.1670816593,"c":168.0201642033,"v":899063.8195901397,"t":1729620000}
+{"o":168.0201642033,"h":169.1397561791,"l":167.446626944,"c":168.5481280551,"v":842268.7093856756,"t":1729623600}
+{"o":168.5481280551,"h":168.8998184548,"l":167.8336814137,"c":168.2892567853,"v":802636.3685571972,"t":1729627200}
+{"o":168.2892567853,"h":168.4101315507,"l":167.1091755324,"c":167.5951865467,"v":745204.6337976187,"t":1729630800}
+{"o":167.5951865467,"h":169.2367931508,"l":167.3867300566,"c":169.0098049694,"v":687269.1229945858,"t":1729634400}
+{"o":169.0098049694,"h":169.2209198354,"l":165.5375056934,"c":167.6581837863,"v":684035.0020608279,"t":1729638000}
+{"o":167.6581837863,"h":167.9741909672,"l":165.8342410807,"c":166.1874827762,"v":663634.6052173255,"t":1729641600}
+{"o":166.1874827762,"h":167.5239560319,"l":166.130611264,"c":167.3824322435,"v":667767.5434957354,"t":1729645200}
+{"o":167.3824322435,"h":167.5576598152,"l":165.9246599455,"c":166.0959567762,"v":758615.4622269486,"t":1729648800}
+{"o":166.0959567762,"h":166.4926218791,"l":164.6033300656,"c":165.5165958357,"v":804218.3018414665,"t":1729652400}
+{"o":165.5165958357,"h":166.1991437866,"l":165.0180727994,"c":165.9356826934,"v":695887.0836628006,"t":1729656000}
+{"o":165.9356826934,"h":166.4394954586,"l":164.3517629956,"c":165.0022717494,"v":716831.965329517,"t":1729659600}
+{"o":165.0022717494,"h":166.4493808622,"l":164.8357745894,"c":165.2295500899,"v":646043.1463138619,"t":1729663200}
+{"o":165.2295500899,"h":165.7433326359,"l":164.7049794206,"c":165.7433326359,"v":711827.5280193497,"t":1729666800}
+{"o":165.7433326359,"h":166.4075390272,"l":164.5644270444,"c":164.9054077749,"v":1076073.6730953001,"t":1729670400}
+{"o":164.9054077749,"h":166.0756265676,"l":164.1871729313,"c":165.7059290969,"v":949339.1727110035,"t":1729674000}
+{"o":165.7059290969,"h":166.8010251762,"l":165.5203481171,"c":165.7123899932,"v":876594.0110694662,"t":1729677600}
+{"o":165.7123899932,"h":166.9311754159,"l":165.526730557,"c":166.4059124743,"v":838721.7046299699,"t":1729681200}
+{"o":166.4059124743,"h":167.1102796385,"l":165.0220438875,"c":166.5054820337,"v":1110968.2720678737,"t":1729684800}
+{"o":166.5054820337,"h":169.6657936072,"l":166.1985132597,"c":169.0754660098,"v":1175916.0661182757,"t":1729688400}
+{"o":169.0754660098,"h":169.2935652298,"l":167.2938998898,"c":167.8564395378,"v":1365998.241025364,"t":1729692000}
+{"o":167.8564395378,"h":168.608619539,"l":165.3801772933,"c":168.0660778248,"v":1645382.5201766142,"t":1729695600}
+{"o":168.0660778248,"h":168.5690263953,"l":165.3211325289,"c":165.5775181716,"v":1279611.2815534093,"t":1729699200}
+{"o":165.5775181716,"h":167.2807360658,"l":165.3934992563,"c":166.2051500964,"v":1409557.5298950879,"t":1729702800}
+{"o":166.2051500964,"h":170.0196237979,"l":163.2968437829,"c":169.6485579399,"v":1407107.6827178842,"t":1729706400}
+{"o":169.6485579399,"h":173.6094771486,"l":168.7599176505,"c":172.9246841484,"v":1265961.4757149178,"t":1729710000}
+{"o":172.9246841484,"h":175.8509805205,"l":171.8082048775,"c":173.5463497172,"v":1155722.0149184132,"t":1729713600}
+{"o":173.5463497172,"h":174.3134788949,"l":170.1407719731,"c":170.9716080499,"v":1125245.0302906053,"t":1729717200}
+{"o":170.9716080499,"h":172.3762957395,"l":164.2143396035,"c":170.9243393343,"v":1061649.2305025097,"t":1729720800}
+{"o":170.9243393343,"h":172.0784906677,"l":170.5272056424,"c":170.8325660282,"v":898445.4243376398,"t":1729724400}
+{"o":170.8325660282,"h":173.1723808973,"l":164.1903193117,"c":172.8355671753,"v":972981.8718487415,"t":1729728000}
+{"o":172.8355671753,"h":174.5676050368,"l":171.6790223441,"c":172.9169160416,"v":981996.6190900686,"t":1729731600}
+{"o":172.9169160416,"h":176.4943594155,"l":172.1808412331,"c":174.4958522827,"v":1172341.2020616513,"t":1729735200}
+{"o":174.4958522827,"h":175.2093714027,"l":173.1883053006,"c":174.1510948202,"v":1213879.2762565282,"t":1729738800}
+{"o":174.1510948202,"h":175.2543747746,"l":173.4141559073,"c":173.5087306185,"v":1005709.671671199,"t":1729742400}
+{"o":173.5087306185,"h":174.3972622486,"l":172.2123863921,"c":173.1469129925,"v":786586.5739387315,"t":1729746000}
+{"o":173.1469129925,"h":174.1766806343,"l":172.5645939458,"c":173.4004626696,"v":914362.0170577454,"t":1729749600}
+{"o":173.4004626696,"h":174.4917427084,"l":172.9108961553,"c":173.5128194887,"v":919301.2497037681,"t":1729753200}
+{"o":173.5128194887,"h":174.6685167061,"l":171.9922375477,"c":172.0860330861,"v":960956.5615373837,"t":1729756800}
+{"o":172.0860330861,"h":172.9097861086,"l":170.3111723138,"c":171.7020487683,"v":1026577.5198315701,"t":1729760400}
+{"o":171.7020487683,"h":173.3026176402,"l":171.0475695691,"c":172.9530093109,"v":830976.5282699867,"t":1729764000}
+{"o":172.9530093109,"h":174.1049452777,"l":172.4183099178,"c":173.9173440384,"v":979709.1842180337,"t":1729767600}
+{"o":173.9173440384,"h":176.0824964702,"l":173.593510364,"c":174.485112508,"v":1016618.9706127618,"t":1729771200}
+{"o":174.485112508,"h":177.3841578899,"l":174.0829543854,"c":175.8145308521,"v":1185308.1463074493,"t":1729774800}
+{"o":175.8145308521,"h":177.0762277026,"l":174.4473150493,"c":175.7238522081,"v":1155837.1211475395,"t":1729778400}
+{"o":175.7238522081,"h":178.3696618288,"l":174.5706976997,"c":175.4780182871,"v":1174051.4736993185,"t":1729782000}
+{"o":175.4780182871,"h":178.7048682887,"l":174.6502420518,"c":176.7868809937,"v":984417.7603919765,"t":1729785600}
+{"o":176.7868809937,"h":177.2637647003,"l":166.8249161124,"c":175.4355264117,"v":990110.2600756603,"t":1729789200}
+{"o":175.4355264117,"h":176.6549770937,"l":174.8255515524,"c":176.2973625651,"v":972569.9557032433,"t":1729792800}
+{"o":176.2973625651,"h":177.6958394297,"l":175.7805298049,"c":177.4561895582,"v":1023060.3704595808,"t":1729796400}
+{"o":177.4561895582,"h":179.0759466869,"l":175.0648513985,"c":177.4350193593,"v":1040729.6440123298,"t":1729800000}
+{"o":177.4350193593,"h":178.7583594193,"l":176.6911098117,"c":178.0349977067,"v":1071637.5357724649,"t":1729803600}
+{"o":178.0349977067,"h":179.5710662847,"l":177.6745581691,"c":178.8379440931,"v":1243516.9448032521,"t":1729807200}
+{"o":178.8379440931,"h":179.3121967688,"l":175.1705542052,"c":176.9607741521,"v":1048712.1011818976,"t":1729810800}
+{"o":176.9607741521,"h":177.8699586012,"l":176.2390052824,"c":176.7919159998,"v":1029351.7477716617,"t":1729814400}
+{"o":176.7919159998,"h":177.1997681512,"l":175.1865187529,"c":175.8537529972,"v":924785.5125836945,"t":1729818000}
+{"o":175.8537529972,"h":176.6295390854,"l":175.1927342894,"c":175.7823253227,"v":767641.3532984271,"t":1729821600}
+{"o":175.7823253227,"h":176.4667968129,"l":173.6176349505,"c":174.7099681761,"v":893955.024212484,"t":1729825200}
+{"o":174.7099681761,"h":175.1068561761,"l":172.8907889206,"c":173.2034459132,"v":765193.8882627669,"t":1729828800}
+{"o":173.2034459132,"h":174.1613167688,"l":172.4455043537,"c":173.862180785,"v":657190.8262329516,"t":1729832400}
+{"o":173.862180785,"h":174.51847692,"l":173.3953532779,"c":173.6860282804,"v":845832.7546748252,"t":1729836000}
+{"o":173.6860282804,"h":173.9676182051,"l":171.4555258559,"c":171.9579748272,"v":799233.3191766277,"t":1729839600}
+{"o":171.9579748272,"h":172.8930176982,"l":170.8892942245,"c":172.4146403865,"v":1199713.7811721689,"t":1729843200}
+{"o":172.4146403865,"h":173.3511708299,"l":170.8312109508,"c":173.1895613064,"v":895213.0223364293,"t":1729846800}
+{"o":173.1895613064,"h":173.9006966352,"l":172.3948723333,"c":173.5542243994,"v":921322.2986715981,"t":1729850400}
+{"o":173.5542243994,"h":174.1970480234,"l":173.2148597298,"c":173.7575367196,"v":706583.7801687167,"t":1729854000}
+{"o":173.7575367196,"h":174.7577663535,"l":173.2840446459,"c":173.5973561719,"v":770922.0529267016,"t":1729857600}
+{"o":173.5973561719,"h":175.4206461959,"l":172.9702225033,"c":175.2440485029,"v":917035.6563672549,"t":1729861200}
+{"o":175.2440485029,"h":177.647684671,"l":174.5197611001,"c":175.8388729388,"v":1103049.4639827937,"t":1729864800}
+{"o":175.8388729388,"h":177.0420777491,"l":170.2114867319,"c":172.5632597569,"v":1197218.3063822044,"t":1729868400}
+{"o":172.5632597569,"h":173.9177087536,"l":170.525948532,"c":172.1255253775,"v":1318634.1990723202,"t":1729872000}
+{"o":172.1255253775,"h":173.013928032,"l":166.467579911,"c":167.9706310829,"v":1359302.9497102089,"t":1729875600}
+{"o":167.9706310829,"h":171.6130137349,"l":164.856136136,"c":169.3536615211,"v":1922036.8263842787,"t":1729879200}
+{"o":169.3536615211,"h":170.0124200748,"l":165.8119880658,"c":167.9132948349,"v":1286853.1962966786,"t":1729882800}
+{"o":167.9132948349,"h":168.731389234,"l":165.0564942608,"c":166.9646059925,"v":990976.3492883884,"t":1729886400}
+{"o":166.9646059925,"h":168.6265004275,"l":166.4689751895,"c":168.0915717859,"v":898517.4935410687,"t":1729890000}
+{"o":168.0915717859,"h":168.7419687767,"l":163.5052860542,"c":163.710573996,"v":860192.2272475981,"t":1729893600}
+{"o":163.710573996,"h":165.2562263184,"l":159.2750331228,"c":164.8067479431,"v":1931919.3540147038,"t":1729897200}
+{"o":164.8067479431,"h":165.8246732768,"l":163.7214367525,"c":164.7795830807,"v":1190016.8227107648,"t":1729900800}
+{"o":164.7795830807,"h":165.2231448533,"l":163.2375969672,"c":163.2375969672,"v":762283.2370345498,"t":1729904400}
+{"o":163.2375969672,"h":165.8213553264,"l":162.3846365778,"c":164.7290297661,"v":778504.7446962447,"t":1729908000}
+{"o":164.7290297661,"h":165.8263546929,"l":164.0564399972,"c":165.5629889519,"v":644948.1947208565,"t":1729911600}
+{"o":165.5629889519,"h":166.5713994731,"l":165.2448476172,"c":166.5124419015,"v":655633.4131556661,"t":1729915200}
+{"o":166.5124419015,"h":168.0915715491,"l":166.1698279168,"c":166.8126007907,"v":634399.3319265189,"t":1729918800}
+{"o":166.8126007907,"h":168.5544813186,"l":166.3851838371,"c":168.4158258455,"v":777250.1209005656,"t":1729922400}
+{"o":168.4158258455,"h":169.1476769221,"l":166.7391809479,"c":167.3938167989,"v":778042.5193555183,"t":1729926000}
+{"o":167.3938167989,"h":168.7017292555,"l":167.2590332883,"c":168.3838557494,"v":707254.6709929829,"t":1729929600}
+{"o":168.3838557494,"h":169.5425440932,"l":168.0910489121,"c":169.0780376715,"v":746396.5491985306,"t":1729933200}
+{"o":169.0780376715,"h":170.2963019029,"l":167.507991099,"c":169.2590516693,"v":869174.0267647388,"t":1729936800}
+{"o":169.2590516693,"h":170.4189622213,"l":168.2700346129,"c":168.659186122,"v":749898.4339629196,"t":1729940400}
+{"o":168.659186122,"h":169.5953876484,"l":168.2676375227,"c":168.9898238172,"v":697360.1922490905,"t":1729944000}
+{"o":168.9898238172,"h":169.2521185039,"l":167.4821626319,"c":168.0318672494,"v":697850.5394269702,"t":1729947600}
+{"o":168.0318672494,"h":168.5762123433,"l":167.259275081,"c":167.6746655577,"v":945199.2549022866,"t":1729951200}
+{"o":167.6746655577,"h":169.7220151331,"l":167.2749465024,"c":168.5908072497,"v":855239.33617892,"t":1729954800}
+{"o":168.5908072497,"h":169.7240919183,"l":168.1554778616,"c":169.1973038208,"v":695358.7633288716,"t":1729958400}
+{"o":169.1973038208,"h":170.1965852712,"l":168.2663698995,"c":170.0461007221,"v":737420.569063688,"t":1729962000}
+{"o":170.0461007221,"h":170.3401832487,"l":169.2391094136,"c":169.8261412533,"v":793037.4100874368,"t":1729965600}
+{"o":169.8261412533,"h":172.1943780993,"l":169.8261412533,"c":171.4795551883,"v":753419.664526645,"t":1729969200}
+{"o":171.4795551883,"h":173.0620341742,"l":171.3583613807,"c":172.4934053134,"v":751010.4384230352,"t":1729972800}
+{"o":172.4934053134,"h":173.2226571935,"l":170.9823026548,"c":171.2885548024,"v":747258.5306184163,"t":1729976400}
+{"o":171.2885548024,"h":172.0456013597,"l":170.8197187799,"c":171.3590920345,"v":629012.3393754916,"t":1729980000}
+{"o":171.3590920345,"h":171.5301447928,"l":170.47528355,"c":170.8071944957,"v":522581.4941951139,"t":1729983600}
+{"o":170.8071944957,"h":171.1957456595,"l":169.5663655395,"c":170.612457251,"v":641657.9970088608,"t":1729987200}
+{"o":170.612457251,"h":173.1889585574,"l":170.1675292859,"c":172.3794968564,"v":725266.7169969608,"t":1729990800}
+{"o":172.3794968564,"h":173.2472110567,"l":171.1815877357,"c":171.5127467985,"v":712985.437450798,"t":1729994400}
+{"o":171.5127467985,"h":172.3671034124,"l":170.6586422071,"c":172.0192312606,"v":611866.4423676205,"t":1729998000}
+{"o":172.0192312606,"h":172.6365872637,"l":171.6013638663,"c":172.4417413619,"v":556814.9129650713,"t":1730001600}
+{"o":172.4417413619,"h":173.066349945,"l":171.9328287797,"c":172.5249365498,"v":517210.1731946305,"t":1730005200}
+{"o":172.5249365498,"h":173.346307506,"l":172.139666959,"c":173.3284178307,"v":550015.6793671983,"t":1730008800}
+{"o":173.3284178307,"h":174.9991105544,"l":172.6775643045,"c":173.2168891266,"v":557222.0871358482,"t":1730012400}
+{"o":173.2168891266,"h":175.4922047981,"l":173.0875397015,"c":175.2742465419,"v":654596.473602439,"t":1730016000}
+{"o":175.2742465419,"h":175.4615723489,"l":173.688573815,"c":174.6004963075,"v":737845.4440744891,"t":1730019600}
+{"o":174.6004963075,"h":174.7121422984,"l":173.5031894321,"c":173.6770812261,"v":675888.3407187782,"t":1730023200}
+{"o":173.6770812261,"h":174.9538169919,"l":173.4376240915,"c":174.0466088596,"v":641067.8749325959,"t":1730026800}
+{"o":174.0466088596,"h":176.7531266749,"l":174.0218958465,"c":175.7534388542,"v":907169.9090112147,"t":1730030400}
+{"o":175.7534388542,"h":176.7560470968,"l":175.0646631501,"c":175.9829921922,"v":894324.7038993991,"t":1730034000}
+{"o":175.9829921922,"h":177.0748256679,"l":175.6644743614,"c":176.3640480492,"v":898651.0531645096,"t":1730037600}
+{"o":176.3640480492,"h":177.6336374676,"l":175.610222996,"c":175.8827123978,"v":820709.7473575651,"t":1730041200}
+{"o":175.8827123978,"h":176.7204084979,"l":174.5060607172,"c":176.6752422423,"v":787730.6355266077,"t":1730044800}
+{"o":176.6752422423,"h":178.6929816352,"l":176.0790580126,"c":176.133802056,"v":814662.177832535,"t":1730048400}
+{"o":176.133802056,"h":177.344389033,"l":175.7240734456,"c":175.8166285201,"v":756662.5766391328,"t":1730052000}
+{"o":175.8166285201,"h":177.3196875997,"l":175.2814766019,"c":177.1710664929,"v":842010.5444966805,"t":1730055600}
+{"o":177.1710664929,"h":177.9968563189,"l":176.5718845388,"c":176.856091365,"v":809374.5619634945,"t":1730059200}
+{"o":176.856091365,"h":178.0325260655,"l":176.5513001024,"c":177.0741941341,"v":887239.4766081653,"t":1730062800}
+{"o":177.0741941341,"h":178.1757872428,"l":177.0741941341,"c":177.7262994154,"v":818859.8733198716,"t":1730066400}
+{"o":177.7262994154,"h":178.243073603,"l":176.6237228991,"c":176.659564312,"v":726918.0703852964,"t":1730070000}
+{"o":176.659564312,"h":177.1686723732,"l":175.7309764704,"c":176.0151362141,"v":673068.7455611962,"t":1730073600}
+{"o":176.0151362141,"h":176.5372244488,"l":173.9479005707,"c":175.6979915184,"v":574704.0630374313,"t":1730077200}
+{"o":175.6979915184,"h":176.0887577712,"l":174.7912537493,"c":175.1185765995,"v":685615.1424315808,"t":1730080800}
+{"o":175.1185765995,"h":176.7021113897,"l":174.9915374369,"c":175.7155006101,"v":740743.7953576297,"t":1730084400}
+{"o":175.7155006101,"h":175.7693595473,"l":173.7898888217,"c":175.2209509828,"v":706959.2237710882,"t":1730088000}
+{"o":175.2209509828,"h":175.3533706992,"l":173.0548288687,"c":174.3833637775,"v":771928.2448009535,"t":1730091600}
+{"o":174.3833637775,"h":174.7092564446,"l":173.3682101923,"c":174.4855173589,"v":599047.5825855152,"t":1730095200}
+{"o":174.4855173589,"h":176.6776322122,"l":174.3520057678,"c":175.6762102058,"v":728518.2040911873,"t":1730098800}
+{"o":175.6762102058,"h":177.4006217402,"l":175.6078567407,"c":176.8375120467,"v":791594.985072323,"t":1730102400}
+{"o":176.8375120467,"h":178.0537396717,"l":176.4296315861,"c":177.7361962494,"v":621490.7217634267,"t":1730106000}
+{"o":177.7361962494,"h":178.7206680737,"l":177.2120085819,"c":177.2267556349,"v":695131.5494035837,"t":1730109600}
+{"o":177.2267556349,"h":178.4360704126,"l":176.3146767988,"c":176.9689844257,"v":683573.6348123461,"t":1730113200}
+{"o":176.9689844257,"h":178.1450971461,"l":173.6034747245,"c":177.6335357672,"v":778626.2958790774,"t":1730116800}
+{"o":177.6335357672,"h":178.1407879644,"l":175.0648099139,"c":175.2765869939,"v":819955.4497743192,"t":1730120400}
+{"o":175.2765869939,"h":176.6821419129,"l":173.2243270801,"c":175.0771876291,"v":884844.0104967288,"t":1730124000}
+{"o":175.0771876291,"h":175.3264467764,"l":173.00276333,"c":173.4700846341,"v":851378.1894986914,"t":1730127600}
+{"o":173.4700846341,"h":175.6908356322,"l":172.8547621652,"c":173.9409498725,"v":944443.385915884,"t":1730131200}
+{"o":173.9409498725,"h":176.5152879923,"l":171.8324710971,"c":174.8830645234,"v":1106341.4876364574,"t":1730134800}
+{"o":174.8830645234,"h":176.0536306197,"l":174.7361638029,"c":175.4987887243,"v":853221.878916247,"t":1730138400}
+{"o":175.4987887243,"h":178.2948392643,"l":175.2652536255,"c":176.5606061072,"v":995173.8476484646,"t":1730142000}
+{"o":176.5606061072,"h":176.8629026651,"l":175.4655921699,"c":176.7249712728,"v":811825.8193906968,"t":1730145600}
+{"o":176.7249712728,"h":178.3972489395,"l":176.4442793586,"c":177.7753473767,"v":697764.8493748039,"t":1730149200}
+{"o":177.7753473767,"h":179.8900758205,"l":177.4973103064,"c":178.7522276297,"v":1058347.0393365012,"t":1730152800}
+{"o":178.7522276297,"h":179.5599333456,"l":177.5910912144,"c":178.3994386215,"v":834045.362491695,"t":1730156400}
+{"o":178.3994386215,"h":179.3373656278,"l":177.4585756493,"c":178.7689456121,"v":705325.5151634058,"t":1730160000}
+{"o":178.7689456121,"h":178.8275300747,"l":177.2153846576,"c":178.3794210785,"v":788452.7696051213,"t":1730163600}
+{"o":178.3794210785,"h":183.2890672259,"l":177.6961337199,"c":180.9360541287,"v":1204322.7017640891,"t":1730167200}
+{"o":180.9360541287,"h":182.7885508221,"l":179.8441105835,"c":181.8608461466,"v":822015.4366649179,"t":1730170800}
+{"o":181.8608461466,"h":182.8317568126,"l":181.2346170013,"c":182.0162238395,"v":667846.1434552119,"t":1730174400}
+{"o":182.0162238395,"h":182.0839897687,"l":180.1122761606,"c":181.0107747874,"v":759281.5214870139,"t":1730178000}
+{"o":181.0107747874,"h":181.348216788,"l":180.0843033873,"c":180.4227444301,"v":628309.6978031418,"t":1730181600}
+{"o":180.4227444301,"h":180.9868245854,"l":179.3066899442,"c":180.2102906005,"v":650723.8045815884,"t":1730185200}
+{"o":180.2102906005,"h":181.7547417257,"l":179.6164324923,"c":181.1249028899,"v":640784.3775832416,"t":1730188800}
+{"o":181.1249028899,"h":181.6126422481,"l":180.4077391196,"c":181.1498776971,"v":622469.9353565404,"t":1730192400}
+{"o":181.1498776971,"h":181.5755571928,"l":180.2254659577,"c":181.1277713492,"v":567804.5454568493,"t":1730196000}
+{"o":181.1277713492,"h":181.9740746208,"l":180.421038995,"c":181.0014094507,"v":684750.0350104985,"t":1730199600}
+{"o":181.0014094507,"h":181.560045364,"l":179.3102730313,"c":179.3484324779,"v":755766.1756031835,"t":1730203200}
+{"o":179.3484324779,"h":180.3930892513,"l":178.4545251501,"c":179.9835795307,"v":790565.0306553008,"t":1730206800}
+{"o":179.9835795307,"h":180.868142397,"l":178.540267982,"c":179.5561404112,"v":1068074.8516430305,"t":1730210400}
+{"o":179.5561404112,"h":181.1913958114,"l":178.7791381063,"c":180.6281058309,"v":1069074.3382757145,"t":1730214000}
+{"o":180.6281058309,"h":184.2934378146,"l":180.3838817643,"c":182.6206688103,"v":1304799.1641319266,"t":1730217600}
+{"o":182.6206688103,"h":183.9476998296,"l":180.0012682682,"c":181.0948361903,"v":1017215.874969652,"t":1730221200}
+{"o":181.0948361903,"h":182.2933719855,"l":180.2667763813,"c":181.4682880677,"v":1066764.560600884,"t":1730224800}
+{"o":181.4682880677,"h":182.2009677238,"l":177.5342679995,"c":178.3049592212,"v":1147809.8879023546,"t":1730228400}
+{"o":178.3049592212,"h":179.1334871003,"l":176.443974175,"c":178.6342740129,"v":900752.3372237289,"t":1730232000}
+{"o":178.6342740129,"h":179.7759270015,"l":177.8979042315,"c":178.8886936418,"v":667634.7012828236,"t":1730235600}
+{"o":178.8886936418,"h":180.5673310745,"l":178.7443933829,"c":179.7499326976,"v":717569.3915910893,"t":1730239200}
+{"o":179.7499326976,"h":180.3109397477,"l":178.9450823828,"c":179.5084552342,"v":620222.7946810659,"t":1730242800}
+{"o":179.5084552342,"h":179.8901379821,"l":177.7053968924,"c":178.6263538059,"v":620203.4557731372,"t":1730246400}
+{"o":178.6263538059,"h":180.0258108642,"l":176.8229428179,"c":179.865438692,"v":675068.5604795768,"t":1730250000}
+{"o":179.865438692,"h":180.8802733228,"l":179.0032250133,"c":179.6329154706,"v":633249.6981223089,"t":1730253600}
+{"o":179.6329154706,"h":180.4875263334,"l":179.3211557678,"c":180.0879930498,"v":645156.6032684802,"t":1730257200}
+{"o":180.0879930498,"h":180.9618075915,"l":179.5176053221,"c":180.6385826418,"v":512791.5637150251,"t":1730260800}
+{"o":180.6385826418,"h":181.8972131891,"l":179.5963087454,"c":179.9542694895,"v":566704.6604381171,"t":1730264400}
+{"o":179.9542694895,"h":180.8128411522,"l":178.5769476472,"c":178.7614260977,"v":579918.2860108056,"t":1730268000}
+{"o":178.7614260977,"h":179.381214021,"l":178.177978245,"c":178.6463667631,"v":580573.9713412076,"t":1730271600}
+{"o":178.6463667631,"h":179.3372795501,"l":177.7770725473,"c":177.8825181912,"v":691933.6215690797,"t":1730275200}
+{"o":177.8825181912,"h":178.7277876741,"l":177.6205550959,"c":178.1165624069,"v":507912.4022084267,"t":1730278800}
+{"o":178.1165624069,"h":178.2206471251,"l":177.1231259102,"c":177.1993730768,"v":495835.1466393208,"t":1730282400}
+{"o":177.1993730768,"h":177.4352057928,"l":175.2669844111,"c":175.6147191867,"v":651845.5971924391,"t":1730286000}
+{"o":175.6147191867,"h":176.0523590065,"l":174.5297842055,"c":175.5088622219,"v":667282.4531032733,"t":1730289600}
+{"o":175.5088622219,"h":176.6091858164,"l":173.9159242829,"c":176.4350895579,"v":740975.2894576379,"t":1730293200}
+{"o":176.4350895579,"h":177.3081538991,"l":175.4362116977,"c":175.8412406848,"v":792185.0599738817,"t":1730296800}
+{"o":175.8412406848,"h":175.9997529907,"l":172.3277500104,"c":173.9431038489,"v":912819.6984507939,"t":1730300400}
+{"o":173.9431038489,"h":175.3018650018,"l":172.5515106819,"c":175.045754897,"v":867628.6821607933,"t":1730304000}
+{"o":175.045754897,"h":175.466424403,"l":174.4410011801,"c":175.361274721,"v":885488.0576609122,"t":1730307600}
+{"o":175.361274721,"h":175.9288779069,"l":173.6045763131,"c":174.1967046891,"v":929626.4764159203,"t":1730311200}
+{"o":174.1967046891,"h":174.9288957856,"l":173.451014913,"c":174.4685678079,"v":712562.1806136,"t":1730314800}
+{"o":174.4685678079,"h":177.0194713114,"l":173.174753866,"c":176.6722845775,"v":856976.748905464,"t":1730318400}
+{"o":176.6722845775,"h":177.0408660286,"l":173.7697054336,"c":175.1431842254,"v":765988.0797174626,"t":1730322000}
+{"o":175.1431842254,"h":175.6311500879,"l":174.7111905896,"c":175.350889696,"v":559674.8568149412,"t":1730325600}
+{"o":175.350889696,"h":176.1743005063,"l":174.763506488,"c":174.864055785,"v":470938.5040894707,"t":1730329200}
+{"o":174.864055785,"h":175.4965531725,"l":174.5403621724,"c":175.3060965395,"v":471339.474584161,"t":1730332800}
+{"o":175.3060965395,"h":176.1391324724,"l":174.3628180578,"c":175.5808426922,"v":576609.9597961444,"t":1730336400}
+{"o":175.5808426922,"h":176.5904796193,"l":174.9986402435,"c":175.8176621997,"v":605929.7325171381,"t":1730340000}
+{"o":175.8176621997,"h":176.0934147832,"l":173.6383614404,"c":174.3297908726,"v":519470.618458293,"t":1730343600}
+{"o":174.3297908726,"h":175.30069889,"l":174.1530689388,"c":175.0926811886,"v":495502.1092455161,"t":1730347200}
+{"o":175.0926811886,"h":175.9875300468,"l":174.8674595156,"c":175.1766610239,"v":499945.2424038043,"t":1730350800}
+{"o":175.1766610239,"h":175.3181082642,"l":173.3536926944,"c":173.6513274604,"v":479471.9156588942,"t":1730354400}
+{"o":173.6513274604,"h":174.8635478353,"l":173.1623977449,"c":174.4894972875,"v":441775.101328245,"t":1730358000}
+{"o":174.4894972875,"h":174.564216378,"l":173.2543483562,"c":174.1854992284,"v":494676.7961966927,"t":1730361600}
+{"o":174.1854992284,"h":175.4410711915,"l":173.979035776,"c":175.2395498181,"v":450759.1375631333,"t":1730365200}
+{"o":175.2395498181,"h":176.5664885481,"l":174.6211975234,"c":176.2835463158,"v":537173.7164573178,"t":1730368800}
+{"o":176.2835463158,"h":176.3275112788,"l":174.6135465279,"c":175.0058215338,"v":522908.8156953331,"t":1730372400}
+{"o":175.0058215338,"h":175.4396921323,"l":173.806579775,"c":174.2499564348,"v":702004.8216585068,"t":1730376000}
+{"o":174.2499564348,"h":174.4599662752,"l":170.8446692793,"c":171.8963531566,"v":904536.6135881776,"t":1730379600}
+{"o":171.8963531566,"h":172.0967887109,"l":168.7097116361,"c":170.398632128,"v":1198803.4381742987,"t":1730383200}
+{"o":170.398632128,"h":172.6547823638,"l":170.2128103444,"c":170.5502890614,"v":972677.8499303682,"t":1730386800}
+{"o":170.5502890614,"h":170.778795154,"l":169.1042301036,"c":169.7923961646,"v":801380.9370986493,"t":1730390400}
+{"o":169.7923961646,"h":171.2808906482,"l":169.4455723222,"c":170.3567148574,"v":775778.6098881052,"t":1730394000}
+{"o":170.3567148574,"h":170.562360724,"l":168.5221819904,"c":169.6457760158,"v":954438.250002488,"t":1730397600}
+{"o":169.6457760158,"h":170.3920886057,"l":168.3282346779,"c":168.6305129026,"v":800851.3457722529,"t":1730401200}
+{"o":168.6305129026,"h":170.2015523003,"l":168.2974795506,"c":169.4927838547,"v":725213.6597588439,"t":1730404800}
+{"o":169.4927838547,"h":169.8735696992,"l":168.8646801334,"c":169.0319690741,"v":671687.3419430786,"t":1730408400}
+{"o":169.0319690741,"h":169.6737396736,"l":167.4661385791,"c":169.4085242244,"v":778831.8273773181,"t":1730412000}
+{"o":169.4085242244,"h":170.1062999398,"l":167.8054012175,"c":168.5950042785,"v":657644.0881932426,"t":1730415600}
+{"o":168.5950042785,"h":169.5024641636,"l":168.2616021057,"c":168.976327377,"v":549575.146736588,"t":1730419200}
+{"o":168.976327377,"h":169.4835194537,"l":166.3547880961,"c":167.0990175082,"v":740861.2554604444,"t":1730422800}
+{"o":167.0990175082,"h":167.7827792894,"l":165.3432976014,"c":167.6083584499,"v":856129.9135636925,"t":1730426400}
+{"o":167.6083584499,"h":168.3312276583,"l":166.8145110567,"c":167.1330866489,"v":589579.933516272,"t":1730430000}
+{"o":167.1330866489,"h":167.4549178679,"l":166.6532741232,"c":167.3532962142,"v":499221.518257269,"t":1730433600}
+{"o":167.3532962142,"h":167.6537978421,"l":166.7807293304,"c":166.9655701819,"v":456584.1787743509,"t":1730437200}
+{"o":166.9655701819,"h":167.0455323791,"l":165.3914905459,"c":165.5046214839,"v":517089.9889994313,"t":1730440800}
+{"o":165.5046214839,"h":166.2635750323,"l":165.0651419531,"c":165.9269892854,"v":479832.4041196636,"t":1730444400}
+{"o":165.9269892854,"h":166.5636420492,"l":165.5701059368,"c":165.8060672993,"v":471582.4832755824,"t":1730448000}
+{"o":165.8060672993,"h":167.0192061406,"l":165.580443621,"c":166.9727422759,"v":700137.1832547558,"t":1730451600}
+{"o":166.9727422759,"h":168.7638802066,"l":166.9221815352,"c":168.169069332,"v":1046508.0600415288,"t":1730455200}
+{"o":168.169069332,"h":168.7248859401,"l":167.6841736847,"c":167.8973504546,"v":966794.336598682,"t":1730458800}
+{"o":167.8973504546,"h":169.7868606896,"l":167.7184196197,"c":169.6672054377,"v":1274401.3483196385,"t":1730462400}
+{"o":169.6672054377,"h":173.0163708707,"l":169.1439168229,"c":172.973101043,"v":1008446.7640679596,"t":1730466000}
+{"o":172.973101043,"h":174.0929937316,"l":170.4183745234,"c":171.5870199896,"v":1157298.0652796386,"t":1730469600}
+{"o":171.5870199896,"h":171.82245733,"l":163.699120073,"c":164.2438464293,"v":1455219.6064409998,"t":1730473200}
+{"o":164.2438464293,"h":167.7422190478,"l":163.8000785999,"c":166.5240230533,"v":1350202.8226904576,"t":1730476800}
+{"o":166.5240230533,"h":167.886967999,"l":166.0273873948,"c":166.5665373638,"v":1122744.0769990487,"t":1730480400}
+{"o":166.5665373638,"h":167.203009101,"l":165.5200793674,"c":166.2368474839,"v":798512.1883412253,"t":1730484000}
+{"o":166.2368474839,"h":166.8589857003,"l":165.1170423975,"c":166.6082232299,"v":815389.8631268869,"t":1730487600}
+{"o":166.6082232299,"h":167.1782047597,"l":165.6666983441,"c":165.7469530141,"v":626480.1700959046,"t":1730491200}
+{"o":165.7469530141,"h":165.7469530141,"l":163.960687901,"c":165.2664304844,"v":806892.1721725304,"t":1730494800}
+{"o":165.2664304844,"h":165.9743369286,"l":164.7961622117,"c":165.9076583783,"v":614786.738233453,"t":1730498400}
+{"o":165.9076583783,"h":166.4781394537,"l":165.5447241199,"c":166.1932732343,"v":576275.3336036803,"t":1730502000}
+{"o":166.1932732343,"h":167.5182432443,"l":166.1035828178,"c":166.9471522137,"v":541698.5481573489,"t":1730505600}
+{"o":166.9471522137,"h":167.8413799338,"l":166.850912461,"c":167.4708217271,"v":521704.2013039288,"t":1730509200}
+{"o":167.4708217271,"h":168.6941680136,"l":167.2751047221,"c":167.5900637814,"v":510998.4246988642,"t":1730512800}
+{"o":167.5900637814,"h":167.8163304276,"l":166.8056791945,"c":167.0906455792,"v":457239.0493471723,"t":1730516400}
+{"o":167.0906455792,"h":167.2507205622,"l":165.6474004387,"c":166.4221561417,"v":357672.7854391625,"t":1730520000}
+{"o":166.4221561417,"h":167.1164674624,"l":165.7454506151,"c":166.9358210675,"v":339261.6085508863,"t":1730523600}
+{"o":166.9358210675,"h":167.0821382488,"l":166.3419186806,"c":166.9901012541,"v":369003.7324453021,"t":1730527200}
+{"o":166.9901012541,"h":167.7878995762,"l":166.544092162,"c":167.7377594312,"v":402087.2562086304,"t":1730530800}
+{"o":167.7377594312,"h":167.9505541569,"l":166.5835600329,"c":166.7283138973,"v":434330.3975309432,"t":1730534400}
+{"o":166.7283138973,"h":167.2142328775,"l":165.7302451045,"c":166.4631221954,"v":431651.9411527088,"t":1730538000}
+{"o":166.4631221954,"h":166.9986115358,"l":165.4981949114,"c":166.5089739107,"v":505058.9338379028,"t":1730541600}
+{"o":166.5089739107,"h":166.7563363424,"l":165.1087215247,"c":166.1176712509,"v":449174.5054394458,"t":1730545200}
+{"o":166.1176712509,"h":166.5450726651,"l":164.9135932059,"c":165.089812991,"v":586725.1757442148,"t":1730548800}
+{"o":165.089812991,"h":166.0218949242,"l":163.4481645196,"c":164.3606383472,"v":657499.8583546577,"t":1730552400}
+{"o":164.3606383472,"h":164.7348250816,"l":161.7876179628,"c":163.527521532,"v":727166.9807714743,"t":1730556000}
+{"o":163.527521532,"h":164.0259654886,"l":162.2560356823,"c":163.9237955814,"v":764671.4797651233,"t":1730559600}
+{"o":163.9237955814,"h":165.5221961177,"l":163.7149783653,"c":164.9552490054,"v":1122568.134239675,"t":1730563200}
+{"o":164.9552490054,"h":164.994350928,"l":163.0567288745,"c":164.0743151408,"v":1007760.2138146989,"t":1730566800}
+{"o":164.0743151408,"h":164.5292899167,"l":163.1034052036,"c":164.0763091413,"v":946629.9886933817,"t":1730570400}
+{"o":164.0763091413,"h":165.5212785706,"l":163.9336074251,"c":165.24842597,"v":938592.9022630502,"t":1730574000}
+{"o":165.24842597,"h":167.5027122423,"l":165.0676164041,"c":166.8495626103,"v":1045763.7661959113,"t":1730577600}
+{"o":166.8495626103,"h":167.1078105807,"l":166.3313635511,"c":166.3983751129,"v":623111.349010294,"t":1730581200}
+{"o":166.3983751129,"h":166.8214204601,"l":165.8455505703,"c":166.042225567,"v":597591.1127273744,"t":1730584800}
+{"o":166.042225567,"h":166.2812762163,"l":165.1450297382,"c":166.2796529444,"v":744904.91888542,"t":1730588400}
+{"o":166.2796529444,"h":166.7307372866,"l":165.3230911975,"c":165.3404869707,"v":655745.7543409771,"t":1730592000}
+{"o":165.3404869707,"h":165.5806716404,"l":163.8079577795,"c":163.9914033082,"v":661240.7408141718,"t":1730595600}
+{"o":163.9914033082,"h":164.4706598178,"l":160.5446659614,"c":162.2908206639,"v":1050203.5742004167,"t":1730599200}
+{"o":162.2908206639,"h":162.6565552384,"l":160.9447541239,"c":162.0769096264,"v":725303.6267277865,"t":1730602800}
+{"o":162.0769096264,"h":163.7348734131,"l":161.786888445,"c":163.2392536439,"v":516118.5492471192,"t":1730606400}
+{"o":163.2392536439,"h":163.8449192933,"l":162.0535772499,"c":162.1125233907,"v":733298.5379309388,"t":1730610000}
+{"o":162.1125233907,"h":163.7237219091,"l":161.8052298725,"c":163.2749139018,"v":647585.1304717301,"t":1730613600}
+{"o":163.2749139018,"h":164.1796593527,"l":163.0630194105,"c":163.6065192661,"v":524296.7604269244,"t":1730617200}
+{"o":163.6065192661,"h":164.1182641778,"l":162.7658186592,"c":163.8906446956,"v":663006.2316731113,"t":1730620800}
+{"o":163.8906446956,"h":164.3224761068,"l":162.7347682938,"c":162.9641602424,"v":701295.7932853175,"t":1730624400}
+{"o":162.9641602424,"h":164.6241261717,"l":162.9641602424,"c":164.1453756534,"v":725512.5516188295,"t":1730628000}
+{"o":164.1453756534,"h":164.9160616317,"l":163.4281042538,"c":163.7344175793,"v":714309.2549937472,"t":1730631600}
+{"o":163.7344175793,"h":164.7013436889,"l":163.3195428879,"c":163.614024607,"v":792888.5040911554,"t":1730635200}
+{"o":163.614024607,"h":164.1815226201,"l":160.7816280468,"c":161.1015975341,"v":1010127.4243835056,"t":1730638800}
+{"o":161.1015975341,"h":161.6998954991,"l":158.9253072946,"c":159.3422056438,"v":1040176.7334537315,"t":1730642400}
+{"o":159.3422056438,"h":160.3307784041,"l":157.6585724885,"c":160.0926675921,"v":1111389.4644878798,"t":1730646000}
+{"o":160.0926675921,"h":161.489150201,"l":159.4891526453,"c":159.6581119352,"v":862662.8858863433,"t":1730649600}
+{"o":159.6581119352,"h":161.9067315127,"l":159.5813698166,"c":161.1718299466,"v":789370.9033810706,"t":1730653200}
+{"o":161.1718299466,"h":161.447248969,"l":158.1598001094,"c":158.9916384038,"v":769030.5238239658,"t":1730656800}
+{"o":158.9916384038,"h":161.385590752,"l":158.8900012809,"c":161.1394856293,"v":781133.8465006737,"t":1730660400}
+{"o":161.1394856293,"h":162.9349827345,"l":160.6108347516,"c":162.9349827345,"v":796322.1120119483,"t":1730664000}
+{"o":162.9349827345,"h":163.9127739818,"l":162.6170172264,"c":163.332614748,"v":861522.2990032804,"t":1730667600}
+{"o":163.332614748,"h":163.8664859038,"l":162.4392767905,"c":162.938161814,"v":619667.361268773,"t":1730671200}
+{"o":162.938161814,"h":163.2188300446,"l":161.9457617544,"c":162.6347694184,"v":572861.488484902,"t":1730674800}
+{"o":162.6347694184,"h":162.6347694184,"l":160.5620748077,"c":161.7167432107,"v":624642.9970252212,"t":1730678400}
+{"o":161.7167432107,"h":163.6877135781,"l":161.3280483647,"c":162.9471596586,"v":796322.3118000116,"t":1730682000}
+{"o":162.9471596586,"h":164.530437008,"l":162.494310612,"c":164.530437008,"v":1133304.5369881296,"t":1730685600}
+{"o":164.530437008,"h":165.0704200569,"l":162.7895726544,"c":162.9025804043,"v":737069.0966614292,"t":1730689200}
+{"o":162.9025804043,"h":163.9201446847,"l":162.7942066876,"c":163.0603841379,"v":574487.1184023157,"t":1730692800}
+{"o":163.0603841379,"h":163.1674148454,"l":161.3529416814,"c":161.4993321456,"v":552411.5057443863,"t":1730696400}
+{"o":161.4993321456,"h":162.7419942835,"l":161.0244803698,"c":162.616554877,"v":480577.1604651337,"t":1730700000}
+{"o":162.616554877,"h":162.7572854474,"l":160.8469281193,"c":161.4200001755,"v":520615.1450835262,"t":1730703600}
+{"o":161.4200001755,"h":161.960937464,"l":160.0230802485,"c":160.6824939414,"v":582228.6659786932,"t":1730707200}
+{"o":160.6824939414,"h":162.0135956447,"l":160.6537550068,"c":161.8369968934,"v":563436.0052113867,"t":1730710800}
+{"o":161.8369968934,"h":163.8064668233,"l":161.6138519692,"c":163.4518876113,"v":683752.7974035685,"t":1730714400}
+{"o":163.4518876113,"h":164.8359563682,"l":163.0449066177,"c":164.1159987061,"v":677231.6899100727,"t":1730718000}
+{"o":164.1159987061,"h":164.9832937386,"l":163.0795979266,"c":164.2028696412,"v":696300.9601731213,"t":1730721600}
+{"o":164.2028696412,"h":164.9761501691,"l":163.3173539623,"c":163.3786155876,"v":674206.8917095468,"t":1730725200}
+{"o":163.3786155876,"h":164.4467961755,"l":162.0974865819,"c":162.6325076447,"v":680498.0123444252,"t":1730728800}
+{"o":162.6325076447,"h":163.6066783187,"l":161.6632115045,"c":163.1467543665,"v":634600.7255211488,"t":1730732400}
+{"o":163.1467543665,"h":163.5263697018,"l":159.5577515051,"c":160.2195603259,"v":654754.135641617,"t":1730736000}
+{"o":160.2195603259,"h":161.7310479619,"l":159.8482450587,"c":160.6195164831,"v":678497.9576266933,"t":1730739600}
+{"o":160.6195164831,"h":161.3966231281,"l":158.8657964152,"c":159.2431937148,"v":840236.6902393389,"t":1730743200}
+{"o":159.2431937148,"h":160.2852906839,"l":159.083026544,"c":159.6341950553,"v":598553.921343261,"t":1730746800}
+{"o":159.6341950553,"h":160.0402526612,"l":157.7104052864,"c":158.3601599507,"v":647929.2815592425,"t":1730750400}
+{"o":158.3601599507,"h":159.1674869146,"l":154.224772477,"c":155.3409764589,"v":927513.743791781,"t":1730754000}
+{"o":155.3409764589,"h":158.7411297052,"l":155.0614791975,"c":158.0146718719,"v":815542.1891035445,"t":1730757600}
+{"o":158.0146718719,"h":158.7144009702,"l":157.1256244041,"c":157.9282489796,"v":604447.1742205134,"t":1730761200}
+{"o":157.9282489796,"h":159.5405704748,"l":157.8326298962,"c":158.5495299933,"v":769304.6755927575,"t":1730764800}
+{"o":158.5495299933,"h":158.782377574,"l":156.8718878148,"c":158.2066192951,"v":685110.7464124099,"t":1730768400}
+{"o":158.2066192951,"h":159.0973967347,"l":157.9564345218,"c":158.1968805317,"v":611433.6738704821,"t":1730772000}
+{"o":158.1968805317,"h":159.6709026741,"l":157.1610762791,"c":159.5985777022,"v":695604.2982507249,"t":1730775600}
+{"o":159.5985777022,"h":160.4386436814,"l":159.3126017599,"c":159.9366611832,"v":557687.3108742632,"t":1730779200}
+{"o":159.9366611832,"h":161.0892101994,"l":159.4027565978,"c":160.7703757747,"v":526404.7932886404,"t":1730782800}
+{"o":160.7703757747,"h":161.0530775267,"l":159.9315446255,"c":160.9087793309,"v":550508.3167245575,"t":1730786400}
+{"o":160.9087793309,"h":162.4007089579,"l":160.7323757223,"c":162.0320756506,"v":650156.2007265164,"t":1730790000}
+{"o":162.0320756506,"h":162.5259661583,"l":161.6803539085,"c":162.5243315876,"v":613390.5168673113,"t":1730793600}
+{"o":162.5243315876,"h":163.0570566067,"l":161.7807342957,"c":161.8042669738,"v":540489.5850227621,"t":1730797200}
+{"o":161.8042669738,"h":161.9125512296,"l":161.0315627553,"c":161.7287717533,"v":506572.3617497822,"t":1730800800}
+{"o":161.7287717533,"h":162.8377670722,"l":161.6935730731,"c":162.3233717478,"v":529147.7438528748,"t":1730804400}
+{"o":162.3233717478,"h":164.1508932253,"l":161.8354372788,"c":163.3535665644,"v":621458.9654753796,"t":1730808000}
+{"o":163.3535665644,"h":163.9602181997,"l":162.2592989877,"c":163.7457721635,"v":725978.1927732999,"t":1730811600}
+{"o":163.7457721635,"h":168.0566304397,"l":163.4208820828,"c":166.9580356219,"v":1147828.4885459105,"t":1730815200}
+{"o":166.9580356219,"h":167.6065218904,"l":164.7211183578,"c":165.910680177,"v":1102884.7289577529,"t":1730818800}
+{"o":165.910680177,"h":168.8952107603,"l":165.7163870811,"c":168.6131846181,"v":928385.7127540894,"t":1730822400}
+{"o":168.6131846181,"h":169.3387393438,"l":166.7686422858,"c":166.7907209857,"v":780168.6019469246,"t":1730826000}
+{"o":166.7907209857,"h":167.4132497596,"l":166.0850204894,"c":166.9368639409,"v":675288.6954667758,"t":1730829600}
+{"o":166.9368639409,"h":167.5064993794,"l":163.5836268794,"c":164.1608205087,"v":740019.1763877869,"t":1730833200}
+{"o":164.1608205087,"h":167.0226543288,"l":163.3263137328,"c":166.9015648612,"v":739777.8447380951,"t":1730836800}
+{"o":166.9015648612,"h":167.0520388604,"l":164.9961450813,"c":165.4339159094,"v":548276.1745283129,"t":1730840400}
+{"o":165.4339159094,"h":167.5048277458,"l":164.000306381,"c":167.4823694846,"v":629979.1280452684,"t":1730844000}
+{"o":167.4823694846,"h":167.8176659465,"l":166.4359896515,"c":166.6778565412,"v":679922.2253177338,"t":1730847600}
+{"o":166.6778565412,"h":173.3238471291,"l":166.4916868295,"c":172.6564370377,"v":1262549.2831316204,"t":1730851200}
+{"o":172.6564370377,"h":174.7595215276,"l":171.3971144925,"c":173.4041500543,"v":1144628.7207101923,"t":1730854800}
+{"o":173.4041500543,"h":180.4439503033,"l":172.5936764189,"c":179.7910250427,"v":1244134.9612370189,"t":1730858400}
+{"o":179.7910250427,"h":185.782449553,"l":178.3339818354,"c":185.3287312585,"v":2039728.6209468408,"t":1730862000}
+{"o":185.3287312585,"h":188.7880826171,"l":182.6809357731,"c":185.5985630245,"v":1634290.9855232148,"t":1730865600}
+{"o":185.5985630245,"h":186.1117125979,"l":182.871266705,"c":185.6645503657,"v":1307138.5925891625,"t":1730869200}
+{"o":185.6645503657,"h":189.2815016298,"l":184.9831753478,"c":185.5877310991,"v":1444961.1242221424,"t":1730872800}
+{"o":185.5877310991,"h":188.6033268433,"l":183.5707388728,"c":184.3406899349,"v":1372956.6506670036,"t":1730876400}
+{"o":184.3406899349,"h":184.9555947437,"l":180.5542851622,"c":183.6038908077,"v":1236918.2965408515,"t":1730880000}
+{"o":183.6038908077,"h":185.5422703847,"l":183.5842102977,"c":184.8613735384,"v":799880.5815218602,"t":1730883600}
+{"o":184.8613735384,"h":185.9957577688,"l":184.1603881234,"c":185.7049416952,"v":680088.7054958007,"t":1730887200}
+{"o":185.7049416952,"h":187.3444116391,"l":185.1695644288,"c":187.1280235549,"v":663562.6291899821,"t":1730890800}
+{"o":187.1280235549,"h":189.1597458101,"l":186.6213578693,"c":186.7871710496,"v":742885.4671907807,"t":1730894400}
+{"o":186.7871710496,"h":188.1692147599,"l":186.0011327631,"c":187.4869473793,"v":775149.2244927972,"t":1730898000}
+{"o":187.4869473793,"h":189.1199256136,"l":184.9884651643,"c":185.4589316136,"v":972755.8106472379,"t":1730901600}
+{"o":185.4589316136,"h":188.3248775746,"l":184.7948452934,"c":186.0467584224,"v":1014186.8522270817,"t":1730905200}
+{"o":186.0467584224,"h":186.7250594258,"l":185.1963035952,"c":186.6119936297,"v":755955.8625683935,"t":1730908800}
+{"o":186.6119936297,"h":187.2596368291,"l":185.0430236474,"c":186.1690866873,"v":769411.4712636726,"t":1730912400}
+{"o":186.1690866873,"h":188.4806846373,"l":186.1137968091,"c":188.1299987281,"v":714439.5776951306,"t":1730916000}
+{"o":188.1299987281,"h":189.0536035068,"l":187.1655398846,"c":188.9915876694,"v":785768.526831587,"t":1730919600}
+{"o":188.9915876694,"h":189.4164030337,"l":187.0521062589,"c":188.1002387525,"v":873171.0255913167,"t":1730923200}
+{"o":188.1002387525,"h":190.6014449973,"l":187.1691573825,"c":189.4796437547,"v":980598.4218658439,"t":1730926800}
+{"o":189.4796437547,"h":190.5582802003,"l":188.9041260786,"c":189.5594634751,"v":790615.148999939,"t":1730930400}
+{"o":189.5594634751,"h":189.7897391903,"l":187.1234109363,"c":187.2085213458,"v":780307.5049239524,"t":1730934000}
+{"o":187.2085213458,"h":187.9860688523,"l":186.4556654492,"c":187.8264543186,"v":795453.2438173668,"t":1730937600}
+{"o":187.8264543186,"h":193.2941962418,"l":186.6289254777,"c":189.9143168706,"v":962929.6430285022,"t":1730941200}
+{"o":189.9143168706,"h":192.4681574871,"l":189.8950894489,"c":191.9882224745,"v":839412.6005201408,"t":1730944800}
+{"o":191.9882224745,"h":192.041367023,"l":189.1290473122,"c":189.5856735798,"v":806082.6225647554,"t":1730948400}
+{"o":189.5856735798,"h":190.618442757,"l":188.6285520847,"c":188.9726795458,"v":664424.6716962978,"t":1730952000}
+{"o":188.9726795458,"h":189.4542868511,"l":188.2761966511,"c":189.3396605369,"v":596836.9848571375,"t":1730955600}
+{"o":189.3396605369,"h":189.4814507761,"l":186.5042935378,"c":187.9417871872,"v":649584.3187632599,"t":1730959200}
+{"o":187.9417871872,"h":189.1354426538,"l":186.8693206917,"c":188.5192491319,"v":582659.6135462548,"t":1730962800}
+{"o":188.5192491319,"h":189.9844539978,"l":188.4109584394,"c":189.4702367504,"v":621230.0030096332,"t":1730966400}
+{"o":189.4702367504,"h":189.4702367504,"l":187.8679900266,"c":188.8611358431,"v":527615.5044154356,"t":1730970000}
+{"o":188.8611358431,"h":188.9162688899,"l":187.0907791446,"c":188.0082614589,"v":562730.0329641682,"t":1730973600}
+{"o":188.0082614589,"h":188.3709658257,"l":186.4192953726,"c":186.5164046905,"v":528910.3383446127,"t":1730977200}
+{"o":186.5164046905,"h":188.4725577845,"l":186.2361362896,"c":188.0814456482,"v":551788.1483419732,"t":1730980800}
+{"o":188.0814456482,"h":189.042921897,"l":186.0851223249,"c":186.7466182588,"v":622598.1196847745,"t":1730984400}
+{"o":186.7466182588,"h":188.9975110491,"l":186.6356319185,"c":188.3583050068,"v":890915.1164163473,"t":1730988000}
+{"o":188.3583050068,"h":193.444196468,"l":187.3966549859,"c":193.3705270203,"v":1086176.8767899773,"t":1730991600}
+{"o":193.3705270203,"h":196.0798378673,"l":191.7344526658,"c":194.6840881472,"v":1019374.6122557997,"t":1730995200}
+{"o":194.6840881472,"h":196.9536080856,"l":193.6007083348,"c":196.6021224924,"v":986350.1817440016,"t":1730998800}
+{"o":196.6021224924,"h":198.9958571526,"l":195.4560688758,"c":197.5778165741,"v":1005366.8765796091,"t":1731002400}
+{"o":197.5778165741,"h":198.0276658853,"l":195.1571623615,"c":197.8421681527,"v":941809.930015534,"t":1731006000}
+{"o":197.8421681527,"h":198.5229904735,"l":196.6147151331,"c":197.940710198,"v":907566.4211263137,"t":1731009600}
+{"o":197.940710198,"h":198.826723602,"l":197.0188181536,"c":197.0546928581,"v":974818.1721596121,"t":1731013200}
+{"o":197.0546928581,"h":197.5636440778,"l":195.0192083415,"c":195.9738141748,"v":896780.3127820333,"t":1731016800}
+{"o":195.9738141748,"h":197.2653292307,"l":194.8801315226,"c":197.0528702424,"v":725265.1180169109,"t":1731020400}
+{"o":197.0528702424,"h":201.6813060701,"l":197.0528702424,"c":199.5254355881,"v":1036204.2404394692,"t":1731024000}
+{"o":199.5254355881,"h":200.9494671344,"l":198.4066726219,"c":199.0596901434,"v":933800.1183735981,"t":1731027600}
+{"o":199.0596901434,"h":199.2808761228,"l":196.4195670109,"c":196.7340313677,"v":1029510.5453888039,"t":1731031200}
+{"o":196.7340313677,"h":199.3485844487,"l":196.4396870921,"c":198.9781038288,"v":694836.4160065018,"t":1731034800}
+{"o":198.9781038288,"h":199.7747241707,"l":198.3120081954,"c":198.7173426016,"v":557518.5495627857,"t":1731038400}
+{"o":198.7173426016,"h":200.9385009255,"l":198.4946039235,"c":199.9440164921,"v":612616.8879421009,"t":1731042000}
+{"o":199.9440164921,"h":200.5404702964,"l":198.76055244,"c":199.5999775383,"v":571490.9062555763,"t":1731045600}
+{"o":199.5999775383,"h":201.660012135,"l":198.1314912175,"c":201.3373881411,"v":655597.1993821325,"t":1731049200}
+{"o":201.3373881411,"h":201.3435610708,"l":198.9479106971,"c":200.0274204689,"v":602632.5291809924,"t":1731052800}
+{"o":200.0274204689,"h":203.8653458575,"l":199.7129892882,"c":203.0926966202,"v":652474.2680303359,"t":1731056400}
+{"o":203.0926966202,"h":204.9534710758,"l":201.8417702954,"c":204.3787684849,"v":736160.8314941707,"t":1731060000}
+{"o":204.3787684849,"h":205.9106482032,"l":203.7951686279,"c":203.7951686279,"v":722381.238560656,"t":1731063600}
+{"o":203.7951686279,"h":204.9079515985,"l":203.1024050305,"c":203.3853340476,"v":768937.4350615711,"t":1731067200}
+{"o":203.3853340476,"h":205.833513342,"l":202.9514037847,"c":205.2762170401,"v":731289.0033501745,"t":1731070800}
+{"o":205.2762170401,"h":205.8163135687,"l":200.0751717812,"c":200.4088910507,"v":977142.785897927,"t":1731074400}
+{"o":200.4088910507,"h":203.0958744032,"l":199.1371627369,"c":201.8373861099,"v":905903.4315632657,"t":1731078000}
+{"o":201.8373861099,"h":202.3312958381,"l":197.7230428228,"c":197.888854266,"v":854870.6619070395,"t":1731081600}
+{"o":197.888854266,"h":200.3636449173,"l":197.0172126289,"c":199.943936858,"v":830909.6467899905,"t":1731085200}
+{"o":199.943936858,"h":202.8411647433,"l":199.2004030937,"c":200.5980202366,"v":812470.1524401746,"t":1731088800}
+{"o":200.5980202366,"h":202.3989884941,"l":200.3280306364,"c":200.3928281146,"v":803656.0861349109,"t":1731092400}
+{"o":200.3928281146,"h":201.0581211539,"l":198.4279827643,"c":199.2914445241,"v":806850.7701771496,"t":1731096000}
+{"o":199.2914445241,"h":199.7674482372,"l":197.8808275406,"c":199.4900561686,"v":643522.0821264188,"t":1731099600}
+{"o":199.4900561686,"h":200.3668933039,"l":198.9594089213,"c":199.6409048794,"v":639471.4843304341,"t":1731103200}
+{"o":199.6409048794,"h":200.7014749149,"l":198.9102265197,"c":200.4809534556,"v":536599.7863075652,"t":1731106800}
+{"o":200.4809534556,"h":200.8392526496,"l":199.3737015108,"c":200.3909011039,"v":622645.9139428799,"t":1731110400}
+{"o":200.3909011039,"h":200.7925700857,"l":199.4260211486,"c":200.2109395469,"v":626693.831421372,"t":1731114000}
+{"o":200.2109395469,"h":200.5796525064,"l":197.9413085828,"c":200.21395213,"v":617624.5046338078,"t":1731117600}
+{"o":200.21395213,"h":200.9728269429,"l":198.5364636399,"c":199.4535726276,"v":577662.5183208743,"t":1731121200}
+{"o":199.4535726276,"h":200.4483370162,"l":199.4535726276,"c":199.9923283922,"v":518196.85714987,"t":1731124800}
+{"o":199.9923283922,"h":202.1401636351,"l":199.793785696,"c":201.2388181723,"v":581355.4628114263,"t":1731128400}
+{"o":201.2388181723,"h":202.8643755873,"l":200.7696844836,"c":201.2279057589,"v":611150.3246620022,"t":1731132000}
+{"o":201.2279057589,"h":201.2911148425,"l":199.9370846666,"c":200.4881420856,"v":566669.1834935757,"t":1731135600}
+{"o":200.4881420856,"h":202.8946668267,"l":200.2329694355,"c":201.8198094845,"v":624697.0876397722,"t":1731139200}
+{"o":201.8198094845,"h":202.9356386711,"l":201.8198094845,"c":202.0384275608,"v":691907.5301275851,"t":1731142800}
+{"o":202.0384275608,"h":203.7749069745,"l":201.7361639439,"c":203.2621852709,"v":542183.8519228265,"t":1731146400}
+{"o":203.2621852709,"h":203.4861208549,"l":201.7448077504,"c":202.6348453834,"v":556651.1720402177,"t":1731150000}
+{"o":202.6348453834,"h":202.9213278588,"l":200.3260585109,"c":200.3652108016,"v":575876.8011255783,"t":1731153600}
+{"o":200.3652108016,"h":201.3653328248,"l":199.742640456,"c":200.0460863341,"v":539967.5902600234,"t":1731157200}
+{"o":200.0460863341,"h":200.0460863341,"l":197.7893092716,"c":198.5137244995,"v":643883.2014876724,"t":1731160800}
+{"o":198.5137244995,"h":199.0676178542,"l":197.6924664866,"c":198.803799936,"v":538260.2504346763,"t":1731164400}
+{"o":198.803799936,"h":199.0419404639,"l":196.8484218588,"c":197.1158311135,"v":602536.466995715,"t":1731168000}
+{"o":197.1158311135,"h":198.4490419991,"l":195.3191552593,"c":198.4203243987,"v":643483.7252148908,"t":1731171600}
+{"o":198.4203243987,"h":199.3376669401,"l":198.1470428531,"c":199.1947148401,"v":512677.8985085678,"t":1731175200}
+{"o":199.1947148401,"h":199.9969179068,"l":197.519196794,"c":198.1458952204,"v":570207.1824219886,"t":1731178800}
+{"o":198.1458952204,"h":199.7979757964,"l":197.7476495756,"c":198.8839584749,"v":531040.6339121605,"t":1731182400}
+{"o":198.8839584749,"h":199.8443206866,"l":198.3504546963,"c":198.6829511299,"v":510265.8781451471,"t":1731186000}
+{"o":198.6829511299,"h":200.4935524553,"l":198.497419766,"c":200.4056583844,"v":536437.4096359166,"t":1731189600}
+{"o":200.4056583844,"h":202.3359959164,"l":200.1530146814,"c":200.3194336975,"v":640918.6281335872,"t":1731193200}
+{"o":200.3194336975,"h":202.190941779,"l":199.1163516994,"c":200.9111102449,"v":739063.2721380139,"t":1731196800}
+{"o":200.9111102449,"h":201.0573512631,"l":199.2221052217,"c":200.5088996768,"v":743116.1269793893,"t":1731200400}
+{"o":200.5088996768,"h":205.3378727849,"l":200.366988568,"c":202.785116905,"v":764273.2220569436,"t":1731204000}
+{"o":202.785116905,"h":203.6320344664,"l":201.8237536386,"c":201.8273469859,"v":647237.9216761016,"t":1731207600}
+{"o":201.8273469859,"h":205.6321189157,"l":201.3377073687,"c":205.3250943698,"v":729624.6331492433,"t":1731211200}
+{"o":205.3250943698,"h":209.3917399165,"l":204.070545609,"c":207.2386262812,"v":857489.1473010803,"t":1731214800}
+{"o":207.2386262812,"h":207.6882885477,"l":205.1562765333,"c":206.1198396067,"v":633201.4845065093,"t":1731218400}
+{"o":206.1198396067,"h":207.1496900711,"l":205.3483480162,"c":205.3484455375,"v":528460.8752677232,"t":1731222000}
+{"o":205.3484455375,"h":205.9297068267,"l":204.403527384,"c":205.621485576,"v":598313.454679188,"t":1731225600}
+{"o":205.621485576,"h":206.6292979901,"l":205.0800826788,"c":205.8131022566,"v":675280.3929621349,"t":1731229200}
+{"o":205.8131022566,"h":206.5095324283,"l":204.9403391527,"c":205.9105637316,"v":634308.871924302,"t":1731232800}
+{"o":205.9105637316,"h":207.7604098629,"l":205.2045754013,"c":207.0738573296,"v":653339.2303662379,"t":1731236400}
+{"o":207.0738573296,"h":208.0556454185,"l":204.0264659496,"c":205.8893475798,"v":843301.2936470502,"t":1731240000}
+{"o":205.8893475798,"h":207.2802518946,"l":205.32575554,"c":207.1938712171,"v":801963.4636600701,"t":1731243600}
+{"o":207.1938712171,"h":209.9150698606,"l":204.8959775539,"c":206.9716301386,"v":1057278.0116804682,"t":1731247200}
+{"o":206.9716301386,"h":212.6592668218,"l":206.051962115,"c":211.7160399198,"v":1034859.2389692282,"t":1731250800}
+{"o":211.7160399198,"h":212.6326296543,"l":209.3653586136,"c":211.2995372852,"v":1277157.2815890063,"t":1731254400}
+{"o":211.2995372852,"h":215.6470475575,"l":210.9282406739,"c":213.3025938027,"v":904011.235384571,"t":1731258000}
+{"o":213.3025938027,"h":215.3474939308,"l":212.448725595,"c":212.6175812622,"v":1123384.3456041012,"t":1731261600}
+{"o":212.6175812622,"h":213.5465121817,"l":206.7944662512,"c":208.9230199716,"v":1126709.644878672,"t":1731265200}
+{"o":208.9230199716,"h":209.8116458426,"l":202.7029956039,"c":202.7029956039,"v":1093668.1557562407,"t":1731268800}
+{"o":202.7029956039,"h":208.6223321552,"l":199.9146406297,"c":207.656420752,"v":1216730.6015504962,"t":1731272400}
+{"o":207.656420752,"h":214.2064073402,"l":206.9906900439,"c":210.7448553073,"v":1089272.3281009665,"t":1731276000}
+{"o":210.7448553073,"h":211.3996386667,"l":208.6531328747,"c":210.2579482148,"v":934277.6125588309,"t":1731279600}
+{"o":210.2579482148,"h":211.3728729326,"l":209.7367691989,"c":210.966120201,"v":882602.2378576685,"t":1731283200}
+{"o":210.966120201,"h":212.6983706683,"l":209.7685906762,"c":210.6773809746,"v":850330.1596987949,"t":1731286800}
+{"o":210.6773809746,"h":211.9456992978,"l":209.7482050775,"c":211.7576743644,"v":1093294.0956090812,"t":1731290400}
+{"o":211.7576743644,"h":211.7576743644,"l":208.4545552275,"c":210.2945737544,"v":1054929.7713831242,"t":1731294000}
+{"o":210.2945737544,"h":210.5643138014,"l":206.8697160346,"c":208.2275452066,"v":1044955.0153369929,"t":1731297600}
+{"o":208.2275452066,"h":208.4019275859,"l":204.4705254479,"c":206.4490178524,"v":2329911.0222735521,"t":1731301200}
+{"o":206.4490178524,"h":208.8405626686,"l":203.7375887979,"c":207.346362382,"v":2180992.7427427862,"t":1731304800}
+{"o":207.346362382,"h":209.5199600847,"l":206.3998641319,"c":208.3578253078,"v":1263217.087655104,"t":1731308400}
+{"o":208.3578253078,"h":210.2014823611,"l":205.1826115204,"c":209.1395404136,"v":979252.3536066562,"t":1731312000}
+{"o":209.1395404136,"h":212.4313500242,"l":205.6476931551,"c":211.3978688304,"v":1014547.6342072668,"t":1731315600}
+{"o":211.3978688304,"h":217.682275393,"l":209.5235002239,"c":216.0215462974,"v":1181416.1938445147,"t":1731319200}
+{"o":216.0215462974,"h":218.1421544645,"l":213.287486394,"c":217.8788091825,"v":924436.5057009843,"t":1731322800}
+{"o":217.8788091825,"h":220.9279579366,"l":214.9133705618,"c":216.5949218751,"v":937286.5326285313,"t":1731326400}
+{"o":216.5949218751,"h":217.8689785463,"l":213.2858962233,"c":217.6416066442,"v":837411.9262366096,"t":1731330000}
+{"o":217.6416066442,"h":221.3718810533,"l":215.0808588737,"c":219.4900259673,"v":941767.0842772977,"t":1731333600}
+{"o":219.4900259673,"h":221.3422923135,"l":217.3161370682,"c":219.7083705231,"v":1034697.9139934422,"t":1731337200}
+{"o":219.7083705231,"h":222.7310450064,"l":216.9193070195,"c":218.7821277138,"v":1032324.5818093264,"t":1731340800}
+{"o":218.7821277138,"h":221.2575755612,"l":215.9420285764,"c":219.928833731,"v":1002238.9677899512,"t":1731344400}
+{"o":219.928833731,"h":220.4704676418,"l":216.2622757891,"c":220.0646958787,"v":864528.8877061818,"t":1731348000}
+{"o":220.0646958787,"h":221.7963529106,"l":215.4578556088,"c":218.6881117125,"v":1165419.1790789508,"t":1731351600}
+{"o":218.6881117125,"h":223.8261899506,"l":216.7056953745,"c":219.6614448848,"v":1031135.2288142645,"t":1731355200}
+{"o":219.6614448848,"h":221.9071612845,"l":216.3818802732,"c":219.6096343349,"v":1008214.4187520349,"t":1731358800}
+{"o":219.6096343349,"h":221.5332104337,"l":216.1867379894,"c":220.9036163805,"v":1008883.2524162583,"t":1731362400}
+{"o":220.9036163805,"h":226.4369026649,"l":219.740720614,"c":222.8268563469,"v":1077668.5001862687,"t":1731366000}
+{"o":222.8268563469,"h":223.282951054,"l":216.0243919068,"c":221.0218114668,"v":1223055.0168270043,"t":1731369600}
+{"o":221.0218114668,"h":222.1612969334,"l":219.0012553644,"c":219.688520319,"v":983203.6868277697,"t":1731373200}
+{"o":219.688520319,"h":220.5827522241,"l":214.3450830275,"c":218.3291512241,"v":996154.1554203673,"t":1731376800}
+{"o":218.3291512241,"h":221.6684265754,"l":217.1272664663,"c":221.3800485201,"v":941936.1453027363,"t":1731380400}
+{"o":221.3800485201,"h":222.3919142301,"l":217.679934412,"c":219.1553602899,"v":1062469.7869155204,"t":1731384000}
+{"o":219.1553602899,"h":220.8226611093,"l":216.2661603579,"c":218.4774396402,"v":1115876.7760716514,"t":1731387600}
+{"o":218.4774396402,"h":221.704974208,"l":218.0564310535,"c":220.687827531,"v":1187848.9573176946,"t":1731391200}
+{"o":220.687827531,"h":222.6195792838,"l":219.2872730126,"c":222.6195792838,"v":1175941.7729041108,"t":1731394800}
+{"o":222.6195792838,"h":225.7876272722,"l":221.328927912,"c":225.752557515,"v":1134180.321467788,"t":1731398400}
+{"o":225.752557515,"h":226.1836835194,"l":216.5571414345,"c":216.5571414345,"v":1534854.7236200122,"t":1731402000}
+{"o":216.5571414345,"h":218.2395261333,"l":209.5100542563,"c":213.8871199615,"v":2230250.2281758916,"t":1731405600}
+{"o":213.8871199615,"h":216.5320389385,"l":210.9374223572,"c":211.9381400589,"v":1324384.3486910691,"t":1731409200}
+{"o":211.9381400589,"h":214.6195421357,"l":207.2873488938,"c":209.6784374348,"v":1349238.0129547324,"t":1731412800}
+{"o":209.6784374348,"h":210.9234672125,"l":203.4495278834,"c":210.3005547281,"v":1674502.4411090175,"t":1731416400}
+{"o":210.3005547281,"h":214.2468526271,"l":205.8085286649,"c":213.9786058644,"v":1884294.0254717893,"t":1731420000}
+{"o":213.9786058644,"h":214.3435873726,"l":210.270383336,"c":211.245458385,"v":1394822.9916425087,"t":1731423600}
+{"o":211.245458385,"h":213.3546103151,"l":207.433307379,"c":212.3963709683,"v":1511851.9036539597,"t":1731427200}
+{"o":212.3963709683,"h":213.8253561631,"l":209.5761516686,"c":210.4546016998,"v":1155088.7812683075,"t":1731430800}
+{"o":210.4546016998,"h":215.2429741331,"l":209.8118409964,"c":214.1812862939,"v":1057967.8076255152,"t":1731434400}
+{"o":214.1812862939,"h":216.5186728285,"l":212.2267392667,"c":214.1748895789,"v":1110672.6427872963,"t":1731438000}
+{"o":214.1748895789,"h":215.3563919361,"l":212.0140235395,"c":213.7354889152,"v":1130142.6020236209,"t":1731441600}
+{"o":213.7354889152,"h":214.4832703482,"l":210.25974129,"c":213.6241149466,"v":1150739.4564565686,"t":1731445200}
+{"o":213.6241149466,"h":216.8746520071,"l":210.9763773313,"c":215.8455547499,"v":1109829.7669502667,"t":1731448800}
+{"o":215.8455547499,"h":215.880226515,"l":212.2291981509,"c":212.4970180681,"v":1208007.8065036202,"t":1731452400}
+{"o":212.4970180681,"h":214.0587351052,"l":211.1543197719,"c":211.3866778135,"v":1357878.034750812,"t":1731456000}
+{"o":211.3866778135,"h":212.7668563452,"l":207.1957182689,"c":211.2821886698,"v":1334180.6745776078,"t":1731459600}
+{"o":211.2821886698,"h":211.5953617002,"l":203.8660495681,"c":208.1910748939,"v":1518818.8507256701,"t":1731463200}
+{"o":208.1910748939,"h":208.9530018607,"l":203.9935018216,"c":204.0148336545,"v":1811918.3046693164,"t":1731466800}
+{"o":204.0148336545,"h":206.528654428,"l":201.5763563761,"c":206.1249168739,"v":1732764.6083559238,"t":1731470400}
+{"o":206.1249168739,"h":208.1133271769,"l":204.7048653099,"c":205.3890723616,"v":1352117.3117227014,"t":1731474000}
+{"o":205.3890723616,"h":207.2816744517,"l":202.5397042159,"c":202.9961167106,"v":1087027.7329527121,"t":1731477600}
+{"o":202.9961167106,"h":206.5680107974,"l":202.3495077938,"c":206.0154756641,"v":1039285.1733005129,"t":1731481200}
+{"o":206.0154756641,"h":208.0840323559,"l":204.7257217339,"c":206.6308527199,"v":1066744.5707950792,"t":1731484800}
+{"o":206.6308527199,"h":209.9103438491,"l":205.9907093827,"c":207.193727935,"v":1566237.3220249061,"t":1731488400}
+{"o":207.193727935,"h":209.2694160154,"l":205.1508124056,"c":208.0341418431,"v":1478146.1652041839,"t":1731492000}
+{"o":208.0341418431,"h":210.3112090794,"l":206.738331881,"c":208.6442933938,"v":1246824.0337124036,"t":1731495600}
+{"o":208.6442933938,"h":209.3796010275,"l":206.8859366674,"c":208.4011708443,"v":1465766.3349470678,"t":1731499200}
+{"o":208.4011708443,"h":216.4148309085,"l":207.1334879086,"c":213.7137299673,"v":2226094.9680156633,"t":1731502800}
+{"o":213.7137299673,"h":218.2930995812,"l":210.2831874006,"c":217.7825158126,"v":2125800.2760515488,"t":1731506400}
+{"o":217.7825158126,"h":218.1828297132,"l":212.2904790459,"c":217.48606586,"v":2228931.1948583634,"t":1731510000}
+{"o":217.48606586,"h":219.5143706068,"l":213.6362299563,"c":218.1606167267,"v":2354387.1222522538,"t":1731513600}
+{"o":218.1606167267,"h":221.4065732427,"l":216.4480000267,"c":219.8706301686,"v":1936945.0447005681,"t":1731517200}
+{"o":219.8706301686,"h":220.7745570986,"l":217.6189559585,"c":220.3890394572,"v":2004354.1713227036,"t":1731520800}
+{"o":220.3890394572,"h":221.0413886255,"l":211.1042835463,"c":211.7449542894,"v":3018473.3853807962,"t":1731524400}
+{"o":211.7449542894,"h":215.1547153742,"l":209.0349510798,"c":212.6133194401,"v":1885958.0147287485,"t":1731528000}
+{"o":212.6133194401,"h":212.8023523731,"l":206.7450717796,"c":210.8170674754,"v":1688721.9732054996,"t":1731531600}
+{"o":210.8170674754,"h":215.2170423791,"l":210.3077568915,"c":213.8321777191,"v":1306306.7261998823,"t":1731535200}
+{"o":213.8321777191,"h":216.3408395101,"l":212.7909768944,"c":215.9726031159,"v":1294831.2236450145,"t":1731538800}
+{"o":215.9726031159,"h":216.537555636,"l":212.1352081342,"c":214.0368481095,"v":1835906.1678407174,"t":1731542400}
+{"o":214.0368481095,"h":216.8856650944,"l":212.9647069314,"c":216.8856650944,"v":1831168.9752402091,"t":1731546000}
+{"o":216.8856650944,"h":217.0421448283,"l":213.9906265129,"c":215.6074770071,"v":1696201.568789321,"t":1731549600}
+{"o":215.6074770071,"h":220.1544610432,"l":213.5244434526,"c":220.1544610432,"v":1896946.0682834212,"t":1731553200}
+{"o":220.1544610432,"h":221.0160537713,"l":217.7216895707,"c":220.8089555401,"v":1434509.7571506938,"t":1731556800}
+{"o":220.8089555401,"h":220.8089555401,"l":218.000165327,"c":219.5231148938,"v":1596155.806449943,"t":1731560400}
+{"o":219.5231148938,"h":221.6744970349,"l":216.61057835,"c":216.61057835,"v":1520388.2364142691,"t":1731564000}
+{"o":216.61057835,"h":219.7019307349,"l":215.819874729,"c":218.9097775517,"v":1630634.188540672,"t":1731567600}
+{"o":218.9097775517,"h":221.617926714,"l":218.3367512058,"c":220.0747479463,"v":1479377.3015194875,"t":1731571200}
+{"o":220.0747479463,"h":223.47115992,"l":220.0322990239,"c":222.4482813409,"v":1560519.1353504087,"t":1731574800}
+{"o":222.4482813409,"h":222.8274113111,"l":217.7429821915,"c":218.1337296469,"v":1468864.6959199188,"t":1731578400}
+{"o":218.1337296469,"h":218.6067140271,"l":214.2150753181,"c":216.7853721974,"v":1661345.6827888342,"t":1731582000}
+{"o":216.7853721974,"h":218.2295808256,"l":215.7939183278,"c":217.0875181353,"v":1318610.5888185105,"t":1731585600}
+{"o":217.0875181353,"h":218.569331152,"l":214.2837018346,"c":214.9691125359,"v":1578115.2163876847,"t":1731589200}
+{"o":214.9691125359,"h":218.6570157684,"l":211.039275013,"c":211.1928729328,"v":1978923.8470596878,"t":1731592800}
+{"o":211.1928729328,"h":214.1360866157,"l":209.9028976954,"c":211.3026665983,"v":1910256.8667522015,"t":1731596400}
+{"o":211.3026665983,"h":217.7503474743,"l":210.4879893759,"c":217.7503474743,"v":1744797.2802296297,"t":1731600000}
+{"o":217.7503474743,"h":217.7525175107,"l":215.1001238321,"c":215.9401158255,"v":1534902.9982705172,"t":1731603600}
+{"o":215.9401158255,"h":217.4562523735,"l":214.6339897399,"c":215.0364200751,"v":1477873.4990208675,"t":1731607200}
+{"o":215.0364200751,"h":216.8438058433,"l":214.9615156365,"c":216.2797661719,"v":1481362.5113236993,"t":1731610800}
+{"o":216.2797661719,"h":216.2797661719,"l":212.9359187035,"c":214.3233999459,"v":1561218.7479317696,"t":1731614400}
+{"o":214.3233999459,"h":215.8607261648,"l":212.6585836929,"c":215.0651883272,"v":1558308.330308873,"t":1731618000}
+{"o":215.0651883272,"h":215.4270828654,"l":210.6864570929,"c":212.6526347799,"v":1598556.228483245,"t":1731621600}
+{"o":212.6526347799,"h":213.2799247263,"l":207.3089469572,"c":210.1504932113,"v":1891789.4368397042,"t":1731625200}
+{"o":210.1504932113,"h":213.550743467,"l":209.85232079,"c":210.4778316598,"v":1563889.5556217504,"t":1731628800}
+{"o":210.4778316598,"h":211.7145707116,"l":208.951947687,"c":210.5595502848,"v":1466800.5873942843,"t":1731632400}
+{"o":210.5595502848,"h":211.287942114,"l":208.6153767328,"c":210.8391537957,"v":1226429.8464110594,"t":1731636000}
+{"o":210.8391537957,"h":211.398548515,"l":209.5329691666,"c":209.7001442806,"v":1231741.8293328159,"t":1731639600}
+{"o":209.7001442806,"h":209.7776656844,"l":205.1093123286,"c":206.3962547079,"v":1318550.1348410253,"t":1731643200}
+{"o":206.3962547079,"h":209.3582468755,"l":205.5991694555,"c":209.2439493452,"v":1176894.8664787926,"t":1731646800}
+{"o":209.2439493452,"h":211.0715228852,"l":209.2404571333,"c":210.5008669178,"v":1028124.5255534248,"t":1731650400}
+{"o":210.5008669178,"h":211.3327505084,"l":209.8415181452,"c":209.8415181452,"v":1092390.1250938592,"t":1731654000}
+{"o":209.8415181452,"h":211.993681263,"l":208.4892653568,"c":211.993681263,"v":1251610.3167793108,"t":1731657600}
+{"o":211.993681263,"h":214.1134689035,"l":211.6372918251,"c":213.6455384745,"v":1360046.8596777127,"t":1731661200}
+{"o":213.6455384745,"h":214.5998491051,"l":213.0212082776,"c":213.9664326967,"v":1163830.2545666487,"t":1731664800}
+{"o":213.9664326967,"h":214.3738244453,"l":212.8363585941,"c":214.153407021,"v":1274968.6535727333,"t":1731668400}
+{"o":214.153407021,"h":215.7249373486,"l":213.3980866175,"c":214.6259658968,"v":1526370.6334988251,"t":1731672000}
+{"o":214.6259658968,"h":215.5696232002,"l":213.7539285489,"c":215.3662230012,"v":1753700.2503508085,"t":1731675600}
+{"o":215.3662230012,"h":215.9186255434,"l":210.7977505517,"c":212.0378379923,"v":2141879.0855892347,"t":1731679200}
+{"o":212.0378379923,"h":212.0378379923,"l":207.3142356689,"c":208.7333897268,"v":2054566.7645274668,"t":1731682800}
+{"o":208.7333897268,"h":211.9179547374,"l":208.6267941762,"c":210.0429554628,"v":2203407.1496839272,"t":1731686400}
+{"o":210.0429554628,"h":213.1271337934,"l":209.8814174212,"c":211.4075752646,"v":1688066.8909570526,"t":1731690000}
+{"o":211.4075752646,"h":212.0171457743,"l":209.5716756976,"c":211.115229467,"v":1584579.4121678164,"t":1731693600}
+{"o":211.115229467,"h":214.1616376292,"l":210.9600727404,"c":212.9673210151,"v":1620882.7890195227,"t":1731697200}
+{"o":212.9673210151,"h":216.7122804215,"l":212.8695548309,"c":216.7122804215,"v":1444670.4435436286,"t":1731700800}
+{"o":216.7122804215,"h":220.0822659766,"l":216.2192488196,"c":219.5833743413,"v":1486425.2353712425,"t":1731704400}
+{"o":219.5833743413,"h":220.311826914,"l":218.2438752394,"c":218.7983899205,"v":1415374.0169595783,"t":1731708000}
+{"o":218.7983899205,"h":221.0448186726,"l":218.7699808722,"c":219.1314367629,"v":1467185.1411241316,"t":1731711600}
+{"o":219.1314367629,"h":219.1885431294,"l":216.533649147,"c":217.8278518895,"v":1279869.690107685,"t":1731715200}
+{"o":217.8278518895,"h":219.6826619854,"l":217.6081719023,"c":219.1874909693,"v":1027561.0468083158,"t":1731718800}
+{"o":219.1874909693,"h":220.6279249482,"l":218.2523433743,"c":218.9074876542,"v":1124240.7808721366,"t":1731722400}
+{"o":218.9074876542,"h":221.7509077474,"l":218.8386577086,"c":221.471067178,"v":1090406.9482426711,"t":1731726000}
+{"o":221.471067178,"h":221.942273007,"l":219.9141472851,"c":220.0307470321,"v":1040444.7266830876,"t":1731729600}
+{"o":220.0307470321,"h":222.0362710604,"l":219.6278244111,"c":221.1645767212,"v":885156.1070074671,"t":1731733200}
+{"o":221.1645767212,"h":221.1645767212,"l":218.6073185918,"c":218.848798658,"v":1204065.494430196,"t":1731736800}
+{"o":218.848798658,"h":220.2988904061,"l":218.5775211067,"c":219.0359455205,"v":1104764.8894370161,"t":1731740400}
+{"o":219.0359455205,"h":219.7563380274,"l":218.1491515069,"c":219.3439897117,"v":1142269.5495158117,"t":1731744000}
+{"o":219.3439897117,"h":219.9217316158,"l":217.5735357723,"c":217.5735357723,"v":1179049.6107811292,"t":1731747600}
+{"o":217.5735357723,"h":219.1949763109,"l":217.4242408941,"c":218.3990233113,"v":1216734.9167181749,"t":1731751200}
+{"o":218.3990233113,"h":219.0002425814,"l":216.6915174359,"c":219.0002425814,"v":1177055.5788995281,"t":1731754800}
+{"o":219.0002425814,"h":221.8353108253,"l":216.3717308299,"c":219.3084892051,"v":1648154.0158066044,"t":1731758400}
+{"o":219.3084892051,"h":221.2651376768,"l":217.8313726227,"c":217.9870722383,"v":1367365.6229081731,"t":1731762000}
+{"o":217.9870722383,"h":219.2739403446,"l":216.7085576569,"c":217.3322364027,"v":1415117.379621356,"t":1731765600}
+{"o":217.3322364027,"h":217.5683711869,"l":213.9615585143,"c":215.1823173614,"v":1496498.5554460161,"t":1731769200}
+{"o":215.1823173614,"h":216.0901099889,"l":213.5608034901,"c":214.5282766554,"v":1357927.8536210663,"t":1731772800}
+{"o":214.5282766554,"h":216.3676026579,"l":213.7484608763,"c":215.6333938822,"v":1323270.8108442284,"t":1731776400}
+{"o":215.6333938822,"h":217.0621644163,"l":215.1901600925,"c":216.635289328,"v":1461071.0247236949,"t":1731780000}
+{"o":216.635289328,"h":217.1162290228,"l":215.9655372508,"c":216.3762564323,"v":1225933.0114599096,"t":1731783600}
+{"o":216.3762564323,"h":217.0509023492,"l":214.8916876495,"c":215.5512056829,"v":1272653.5585093817,"t":1731787200}
+{"o":215.5512056829,"h":217.8973041759,"l":215.1642995337,"c":217.0117456525,"v":1187604.7077016667,"t":1731790800}
+{"o":217.0117456525,"h":217.5281701147,"l":214.3629912006,"c":214.3629912006,"v":1152618.7266602172,"t":1731794400}
+{"o":214.3629912006,"h":216.3754728446,"l":214.1612982416,"c":215.8568852881,"v":1168851.909350649,"t":1731798000}
+{"o":215.8568852881,"h":218.6678731461,"l":215.6903841183,"c":217.7484001186,"v":1229209.8517869166,"t":1731801600}
+{"o":217.7484001186,"h":219.5889637452,"l":214.3920496735,"c":216.2101471439,"v":1578407.1054954461,"t":1731805200}
+{"o":216.2101471439,"h":217.4515014531,"l":212.2485066001,"c":216.3041452089,"v":2043419.9841375847,"t":1731808800}
+{"o":216.3041452089,"h":221.5557851336,"l":215.1297213378,"c":221.3921494174,"v":1579721.8311365843,"t":1731812400}
+{"o":221.3921494174,"h":235.7597318577,"l":221.3876117611,"c":234.789069067,"v":2034823.3862728649,"t":1731816000}
+{"o":234.789069067,"h":239.283206946,"l":234.0937915056,"c":236.5057885182,"v":1553509.7896463561,"t":1731819600}
+{"o":236.5057885182,"h":239.8666444889,"l":235.6538892908,"c":239.4868733231,"v":1456751.546495016,"t":1731823200}
+{"o":239.4868733231,"h":239.7416543332,"l":236.5231265374,"c":237.1796049521,"v":1227201.4784584413,"t":1731826800}
+{"o":237.1796049521,"h":241.9402626723,"l":237.1708311963,"c":237.7255988911,"v":1429582.926504198,"t":1731830400}
+{"o":237.7255988911,"h":238.6669159034,"l":235.7197145472,"c":238.1854078359,"v":1403387.7610661737,"t":1731834000}
+{"o":238.1854078359,"h":241.0583087395,"l":237.4548476037,"c":240.3951438165,"v":1489597.3053079287,"t":1731837600}
+{"o":240.3951438165,"h":241.5303968111,"l":234.414171555,"c":234.9230847881,"v":1530663.8455551127,"t":1731841200}
+{"o":160.9936736079,"h":161.171707548,"l":159.8503731748,"c":160.9936736079,"v":201342.8923174231,"t":1724644800}
+{"o":160.9936736079,"h":161.073495292,"l":159.4747144044,"c":159.5816910459,"v":178743.4458716336,"t":1724648400}
+{"o":159.5816910459,"h":159.8251290731,"l":158.4163412563,"c":159.0749064999,"v":312730.6907859324,"t":1724652000}
+{"o":159.0749064999,"h":159.570031415,"l":158.3891199907,"c":159.1547491456,"v":241081.3625809825,"t":1724655600}
+{"o":159.1547491456,"h":160.7613437437,"l":158.8826948369,"c":159.8299314168,"v":201840.8700603341,"t":1724659200}
+{"o":159.8299314168,"h":160.7222788879,"l":158.5303641268,"c":160.6615041342,"v":263608.3629433073,"t":1724662800}
+{"o":160.6615041342,"h":162.1975564899,"l":160.397130459,"c":161.2988812654,"v":226676.0350666586,"t":1724666400}
+{"o":161.2988812654,"h":161.9579412318,"l":160.2147641929,"c":160.4102618231,"v":238084.6287677172,"t":1724670000}
+{"o":160.4102618231,"h":161.2270433595,"l":158.7215266156,"c":159.3964973499,"v":296608.2404038453,"t":1724673600}
+{"o":159.3964973499,"h":160.5286465512,"l":158.9524195718,"c":160.2260967784,"v":321771.4983759169,"t":1724677200}
+{"o":160.2260967784,"h":161.6952326307,"l":155.3018374678,"c":157.3304209283,"v":628144.549073454,"t":1724680800}
+{"o":157.3304209283,"h":158.3295185111,"l":156.016422341,"c":157.6772944505,"v":362356.5298499556,"t":1724684400}
+{"o":157.6772944505,"h":158.4391122363,"l":156.9889080399,"c":157.8044319403,"v":267327.0445592905,"t":1724688000}
+{"o":157.8044319403,"h":157.9972434409,"l":155.6099758608,"c":157.4630205561,"v":469580.5236156543,"t":1724691600}
+{"o":157.4630205561,"h":159.3860261669,"l":156.417325266,"c":158.9305125017,"v":453877.897631907,"t":1724695200}
+{"o":158.9305125017,"h":159.0506966362,"l":157.6105489387,"c":158.0218933105,"v":287824.1820618703,"t":1724698800}
+{"o":158.0218933105,"h":159.3215599703,"l":157.4123582723,"c":158.8218201653,"v":304577.9021505172,"t":1724702400}
+{"o":158.8218201653,"h":158.9086812021,"l":156.4341451947,"c":157.5886052259,"v":359703.3522935493,"t":1724706000}
+{"o":157.5886052259,"h":158.3210177678,"l":156.9781132879,"c":157.460131876,"v":265629.9245923416,"t":1724709600}
+{"o":157.460131876,"h":158.2982154631,"l":156.8083329679,"c":157.1439180468,"v":239186.2856274956,"t":1724713200}
+{"o":157.1439180468,"h":158.2893980902,"l":157.0620659448,"c":157.6083692674,"v":296936.8178408362,"t":1724716800}
+{"o":157.6083692674,"h":158.9769456782,"l":157.4864857101,"c":158.2675260693,"v":259450.2892614623,"t":1724720400}
+{"o":158.2675260693,"h":159.0469592392,"l":158.0395169698,"c":158.2553015956,"v":222876.1793643499,"t":1724724000}
+{"o":158.2553015956,"h":158.6823156932,"l":157.4359501617,"c":158.5771661186,"v":184021.7421276582,"t":1724727600}
+{"o":158.5771661186,"h":158.9556438665,"l":158.0592795698,"c":158.621453467,"v":196005.9831847799,"t":1724731200}
+{"o":158.621453467,"h":159.7046330214,"l":158.5293133007,"c":159.3719529163,"v":228783.3145348121,"t":1724734800}
+{"o":159.3719529163,"h":159.3864862201,"l":157.5823535652,"c":158.1086412113,"v":217242.4633151303,"t":1724738400}
+{"o":158.1086412113,"h":158.3951582783,"l":156.9925076912,"c":157.7123135465,"v":203718.2876265134,"t":1724742000}
+{"o":157.7123135465,"h":158.3868319218,"l":156.687048353,"c":157.2816207447,"v":229319.0148500064,"t":1724745600}
+{"o":157.2816207447,"h":158.0386311353,"l":156.5170888158,"c":156.8366362019,"v":227705.9012430392,"t":1724749200}
+{"o":156.8366362019,"h":156.8366362019,"l":153.7657908307,"c":153.9790699169,"v":348793.8773386792,"t":1724752800}
+{"o":153.9790699169,"h":155.2442745956,"l":153.6613897441,"c":154.5546168292,"v":199508.0586800718,"t":1724756400}
+{"o":154.5546168292,"h":154.7695876792,"l":153.0514234956,"c":154.5821548145,"v":267115.4771116725,"t":1724760000}
+{"o":154.5821548145,"h":155.7873126266,"l":153.7772661117,"c":154.497506842,"v":365378.6692820969,"t":1724763600}
+{"o":154.497506842,"h":156.1274585031,"l":153.6519033778,"c":154.0619268478,"v":420388.8384040934,"t":1724767200}
+{"o":154.0619268478,"h":155.161966252,"l":153.4701534186,"c":154.0241433073,"v":332161.0922364415,"t":1724770800}
+{"o":154.0241433073,"h":155.6381801951,"l":153.5524966952,"c":153.9234313535,"v":328533.8146282505,"t":1724774400}
+{"o":153.9234313535,"h":155.2924007308,"l":153.761028912,"c":155.2545690911,"v":205163.4185313783,"t":1724778000}
+{"o":155.2545690911,"h":155.8741411319,"l":154.6250337478,"c":155.7096580794,"v":267756.4439307522,"t":1724781600}
+{"o":155.7096580794,"h":155.8203936734,"l":154.6810624907,"c":155.2725916892,"v":216139.4573771671,"t":1724785200}
+{"o":155.2725916892,"h":155.3954707373,"l":154.2730528208,"c":154.35006476,"v":188421.0671885833,"t":1724788800}
+{"o":154.35006476,"h":154.5410363845,"l":147.6785793224,"c":149.4466302381,"v":664117.174399202,"t":1724792400}
+{"o":149.4466302381,"h":149.7402012523,"l":144.045289397,"c":147.713785719,"v":932371.2147016388,"t":1724796000}
+{"o":147.713785719,"h":148.0863957517,"l":146.57522751,"c":147.0472054266,"v":310878.5023381708,"t":1724799600}
+{"o":147.0472054266,"h":147.1520332791,"l":145.5845999104,"c":146.1760950542,"v":295602.4812391739,"t":1724803200}
+{"o":146.1760950542,"h":147.4135650353,"l":145.5690105702,"c":147.1422670593,"v":261578.7066659431,"t":1724806800}
+{"o":147.1422670593,"h":147.2207389256,"l":146.0097856592,"c":147.0145747591,"v":250883.4116256402,"t":1724810400}
+{"o":147.0145747591,"h":148.5534699645,"l":146.8094330071,"c":148.404762362,"v":306897.3972948898,"t":1724814000}
+{"o":148.404762362,"h":148.5405532855,"l":147.4571658574,"c":147.6099081914,"v":199389.9117685769,"t":1724817600}
+{"o":147.6099081914,"h":149.0239446091,"l":147.3977039986,"c":147.6344639176,"v":251988.2978858013,"t":1724821200}
+{"o":147.6344639176,"h":147.7461575406,"l":147.2316427422,"c":147.3923865549,"v":159661.0456879042,"t":1724824800}
+{"o":147.3923865549,"h":147.6334910299,"l":143.9905350066,"c":144.163624474,"v":344911.4413704812,"t":1724828400}
+{"o":144.163624474,"h":145.9989851565,"l":143.0247568674,"c":145.2612862591,"v":323763.4862671291,"t":1724832000}
+{"o":145.2612862591,"h":148.2483472149,"l":145.1262421638,"c":148.1489385926,"v":279487.0337600039,"t":1724835600}
+{"o":148.1489385926,"h":148.2598703955,"l":146.8403225746,"c":146.9807729596,"v":285381.4247193256,"t":1724839200}
+{"o":146.9807729596,"h":147.9154436902,"l":146.7550839517,"c":147.3722364749,"v":212937.6854868765,"t":1724842800}
+{"o":147.3722364749,"h":148.7731438761,"l":147.1926833181,"c":147.8198788925,"v":242828.0593508127,"t":1724846400}
+{"o":147.8198788925,"h":148.0698742365,"l":145.3485606677,"c":145.4051854064,"v":317933.904146669,"t":1724850000}
+{"o":145.4051854064,"h":147.0845931329,"l":144.1533061699,"c":145.1202671554,"v":419665.2784581839,"t":1724853600}
+{"o":145.1202671554,"h":145.1202671554,"l":142.9706131849,"c":144.3235048072,"v":415733.1836576694,"t":1724857200}
+{"o":144.3235048072,"h":144.3846998004,"l":140.3282393251,"c":143.1545050483,"v":656636.9058393226,"t":1724860800}
+{"o":143.1545050483,"h":143.5797041989,"l":141.8446437403,"c":142.3301642647,"v":328601.2052796587,"t":1724864400}
+{"o":142.3301642647,"h":144.8673008746,"l":142.162633723,"c":144.7954536124,"v":286459.6541805344,"t":1724868000}
+{"o":144.7954536124,"h":145.920622189,"l":143.9189112166,"c":144.5073946639,"v":389798.7326316854,"t":1724871600}
+{"o":144.5073946639,"h":146.5235648985,"l":143.4274002172,"c":144.354079528,"v":478550.0731387372,"t":1724875200}
+{"o":144.354079528,"h":145.09937714,"l":143.0749453931,"c":143.3053761261,"v":302452.5828294641,"t":1724878800}
+{"o":143.3053761261,"h":143.7377864047,"l":141.7944327037,"c":143.6770930177,"v":304958.2506565077,"t":1724882400}
+{"o":143.6770930177,"h":144.4852760394,"l":143.2631716152,"c":144.1637619745,"v":185244.9282334874,"t":1724886000}
+{"o":144.1637619745,"h":145.2156315861,"l":143.9408974562,"c":144.5289258274,"v":241055.9668401738,"t":1724889600}
+{"o":144.5289258274,"h":145.051391771,"l":143.2215399287,"c":143.6731370415,"v":241781.996538566,"t":1724893200}
+{"o":143.6731370415,"h":144.2175942422,"l":143.1630744617,"c":144.1174315823,"v":179442.9123991026,"t":1724896800}
+{"o":144.1174315823,"h":144.3638071621,"l":143.255738849,"c":143.4717471891,"v":159876.9723760239,"t":1724900400}
+{"o":143.4717471891,"h":144.053962378,"l":143.3740229093,"c":143.6914797451,"v":201904.3502704884,"t":1724904000}
+{"o":143.6914797451,"h":144.5550828829,"l":143.4152258442,"c":144.4578171244,"v":204528.7793301389,"t":1724907600}
+{"o":144.4578171244,"h":145.5534803627,"l":144.270833078,"c":144.9541044643,"v":240412.0295976212,"t":1724911200}
+{"o":144.9541044643,"h":145.2309815821,"l":144.7053335732,"c":144.8717376854,"v":141627.5783849967,"t":1724914800}
+{"o":144.8717376854,"h":145.3994751036,"l":144.608260793,"c":145.2821565297,"v":184976.3052243324,"t":1724918400}
+{"o":145.2821565297,"h":146.1355952754,"l":145.0988829829,"c":145.4983401527,"v":183634.6197412548,"t":1724922000}
+{"o":145.4983401527,"h":146.0085998952,"l":145.1452889393,"c":145.3777346056,"v":163309.1261548036,"t":1724925600}
+{"o":145.3777346056,"h":147.08905697,"l":145.3358044972,"c":145.8636110542,"v":261520.7737256405,"t":1724929200}
+{"o":145.8636110542,"h":146.2869105279,"l":145.4119922992,"c":145.7466407785,"v":248883.1128355162,"t":1724932800}
+{"o":145.7466407785,"h":146.0326289024,"l":144.94784517,"c":145.7390006278,"v":272092.760206398,"t":1724936400}
+{"o":145.7390006278,"h":146.1526726324,"l":144.9930485663,"c":145.5856682474,"v":328313.2665932123,"t":1724940000}
+{"o":145.5856682474,"h":147.6180704398,"l":145.511871703,"c":146.3195581541,"v":367270.664500787,"t":1724943600}
+{"o":146.3195581541,"h":147.0708476916,"l":143.9816739675,"c":144.3952247465,"v":337258.0305645209,"t":1724947200}
+{"o":144.3952247465,"h":144.8365047468,"l":143.8177565893,"c":144.6244343396,"v":283220.4648643147,"t":1724950800}
+{"o":144.6244343396,"h":144.6481153555,"l":139.3283399785,"c":139.8961429327,"v":617764.2574366567,"t":1724954400}
+{"o":139.8961429327,"h":141.4516388921,"l":137.9908559128,"c":140.4825288952,"v":465108.4724845126,"t":1724958000}
+{"o":140.4825288952,"h":141.5641427028,"l":139.436404687,"c":140.404494014,"v":276333.0195084587,"t":1724961600}
+{"o":140.404494014,"h":140.43567249,"l":139.4189442215,"c":139.5225476574,"v":268105.2642229809,"t":1724965200}
+{"o":139.5225476574,"h":140.2915289885,"l":138.2584496514,"c":139.9765700838,"v":280991.1905597745,"t":1724968800}
+{"o":139.9765700838,"h":140.5373092485,"l":139.5716369891,"c":140.1966590009,"v":193126.1043551592,"t":1724972400}
+{"o":140.1966590009,"h":141.2994381179,"l":139.787000096,"c":140.5925764462,"v":222614.237112982,"t":1724976000}
+{"o":140.5925764462,"h":140.9401461281,"l":139.6346670524,"c":140.1095665235,"v":183617.2585420298,"t":1724979600}
+{"o":140.1095665235,"h":140.3644065368,"l":138.6202458871,"c":139.389475202,"v":240869.7024170815,"t":1724983200}
+{"o":139.389475202,"h":139.4204601009,"l":138.5309530501,"c":138.9107496727,"v":198061.1974444937,"t":1724986800}
+{"o":138.9107496727,"h":140.069408956,"l":138.9107496727,"c":139.3340284972,"v":191087.7533898417,"t":1724990400}
+{"o":139.3340284972,"h":139.4094917529,"l":137.3947111036,"c":138.230282655,"v":277367.9070622437,"t":1724994000}
+{"o":138.230282655,"h":139.8875598902,"l":137.615571244,"c":139.7602361092,"v":200172.2310933843,"t":1724997600}
+{"o":139.7602361092,"h":140.0272263875,"l":139.1653707014,"c":139.1981661863,"v":160345.3551327318,"t":1725001200}
+{"o":139.1981661863,"h":140.0961561501,"l":139.1101592888,"c":139.5997317888,"v":162279.8267425291,"t":1725004800}
+{"o":139.5997317888,"h":140.1670885289,"l":139.4405345625,"c":139.9225705202,"v":170206.6993906202,"t":1725008400}
+{"o":139.9225705202,"h":140.1316034603,"l":139.3761452066,"c":139.5921232972,"v":148517.2774092304,"t":1725012000}
+{"o":139.5921232972,"h":139.8263174412,"l":138.508487239,"c":138.7824854573,"v":172247.3014001337,"t":1725015600}
+{"o":138.7824854573,"h":140.8730389503,"l":138.614922857,"c":140.0827274343,"v":356528.733346588,"t":1725019200}
+{"o":140.0827274343,"h":140.7469024787,"l":138.1698801977,"c":139.971668119,"v":313352.1022233748,"t":1725022800}
+{"o":139.971668119,"h":140.5444430238,"l":135.7760018253,"c":135.9227679986,"v":476421.5657161726,"t":1725026400}
+{"o":135.9227679986,"h":136.0256524796,"l":132.3396419371,"c":133.4106290273,"v":701521.9853823803,"t":1725030000}
+{"o":133.4106290273,"h":134.6663705055,"l":132.2922031154,"c":134.0442710354,"v":506126.8996001479,"t":1725033600}
+{"o":134.0442710354,"h":135.0259851082,"l":133.4406510085,"c":134.6193860563,"v":273680.7298396445,"t":1725037200}
+{"o":134.6193860563,"h":138.0623153462,"l":134.3046172101,"c":136.9823521766,"v":401422.1593776923,"t":1725040800}
+{"o":136.9823521766,"h":136.9823521766,"l":135.4422764109,"c":135.9034329855,"v":288269.6811229417,"t":1725044400}
+{"o":135.9034329855,"h":136.5322458581,"l":135.5715494861,"c":136.3280550881,"v":218564.2994790306,"t":1725048000}
+{"o":136.3280550881,"h":136.9587075819,"l":136.1036792682,"c":136.3939217078,"v":188955.3901568601,"t":1725051600}
+{"o":136.3939217078,"h":137.9171781248,"l":136.3406664392,"c":137.5945961141,"v":280877.989382532,"t":1725055200}
+{"o":137.5945961141,"h":138.5230525701,"l":137.5220861205,"c":137.9203393341,"v":223074.3877753684,"t":1725058800}
+{"o":137.9203393341,"h":139.1309328584,"l":137.7944696935,"c":138.2431005476,"v":204963.6777250324,"t":1725062400}
+{"o":138.2431005476,"h":138.4315300899,"l":137.8047088262,"c":137.847016352,"v":158118.4667990891,"t":1725066000}
+{"o":137.847016352,"h":138.0256988659,"l":137.4340226145,"c":138.0219432535,"v":165489.6698633517,"t":1725069600}
+{"o":138.0219432535,"h":138.7440034222,"l":137.8774858271,"c":138.2012389306,"v":129181.6749132634,"t":1725073200}
+{"o":138.2012389306,"h":138.6883513446,"l":138.1258205084,"c":138.5871467433,"v":98951.3871288486,"t":1725076800}
+{"o":138.5871467433,"h":138.5941253539,"l":137.5720021123,"c":137.6307258619,"v":128294.9643528563,"t":1725080400}
+{"o":137.6307258619,"h":138.3410839059,"l":137.2135975105,"c":137.9077031747,"v":109822.3134480957,"t":1725084000}
+{"o":137.9077031747,"h":138.1178191407,"l":137.3570124621,"c":137.5859571131,"v":110189.0069922142,"t":1725087600}
+{"o":137.5859571131,"h":137.8059242558,"l":135.8815533102,"c":135.9202834506,"v":143315.1150179802,"t":1725091200}
+{"o":135.9202834506,"h":136.7099982953,"l":135.2081267229,"c":136.557333475,"v":133699.0297880617,"t":1725094800}
+{"o":136.557333475,"h":137.5630229224,"l":136.4259420962,"c":137.1926958646,"v":121575.1286053257,"t":1725098400}
+{"o":137.1926958646,"h":137.4329516624,"l":136.7411582796,"c":136.9664520532,"v":102286.8397274385,"t":1725102000}
+{"o":136.9664520532,"h":137.2435304245,"l":136.531116954,"c":136.8538489518,"v":112389.29514771,"t":1725105600}
+{"o":136.8538489518,"h":137.0318573304,"l":135.7428373993,"c":135.7929290764,"v":194378.2341298984,"t":1725109200}
+{"o":135.7929290764,"h":136.4810287903,"l":135.5385551251,"c":136.1865599894,"v":148160.6944362982,"t":1725112800}
+{"o":136.1865599894,"h":136.6891870949,"l":135.8299418108,"c":136.6127702243,"v":124960.3525302911,"t":1725116400}
+{"o":136.6127702243,"h":136.7309390515,"l":135.6950029532,"c":136.142578218,"v":136173.1117842361,"t":1725120000}
+{"o":136.142578218,"h":136.3545125997,"l":134.964670278,"c":135.7734850026,"v":184324.8415233045,"t":1725123600}
+{"o":135.7734850026,"h":136.558845114,"l":135.3425381472,"c":135.4489720168,"v":141310.7761448869,"t":1725127200}
+{"o":135.4489720168,"h":135.5421660509,"l":134.6345864168,"c":134.9876046072,"v":124947.3546962879,"t":1725130800}
+{"o":134.9876046072,"h":135.6069802234,"l":134.5178285542,"c":135.4002070317,"v":145544.7555329695,"t":1725134400}
+{"o":135.4002070317,"h":136.3480714766,"l":135.1246997713,"c":135.9648228331,"v":138845.0904385542,"t":1725138000}
+{"o":135.9648228331,"h":136.2578112341,"l":135.3604516555,"c":135.3975767385,"v":114574.3335907166,"t":1725141600}
+{"o":135.3975767385,"h":135.6639249048,"l":134.893303156,"c":135.3623116281,"v":102323.3010783323,"t":1725145200}
+{"o":135.3623116281,"h":135.6371694942,"l":135.0074769491,"c":135.3854558475,"v":136536.2534633812,"t":1725148800}
+{"o":135.3854558475,"h":135.532891785,"l":133.2830801507,"c":133.6276843743,"v":219603.6189701036,"t":1725152400}
+{"o":133.6276843743,"h":133.9916564822,"l":132.8627199271,"c":133.9844508875,"v":246344.373999916,"t":1725156000}
+{"o":133.9844508875,"h":134.4731422307,"l":133.7182212577,"c":134.1199117289,"v":119618.3164628297,"t":1725159600}
+{"o":134.1199117289,"h":134.1199117289,"l":133.362781122,"c":133.7461598438,"v":111361.2515855949,"t":1725163200}
+{"o":133.7461598438,"h":133.9263033878,"l":131.0673944442,"c":131.5807999251,"v":211295.6542968984,"t":1725166800}
+{"o":131.5807999251,"h":132.8145395441,"l":131.5075428472,"c":132.7069368985,"v":144869.0024147755,"t":1725170400}
+{"o":132.7069368985,"h":133.0232857119,"l":132.0896254519,"c":132.82923812,"v":168141.8501566252,"t":1725174000}
+{"o":132.82923812,"h":132.8613830679,"l":131.1898503803,"c":131.3819180366,"v":162912.309172562,"t":1725177600}
+{"o":131.3819180366,"h":132.249811079,"l":130.9370595282,"c":131.2567372459,"v":193402.5858656077,"t":1725181200}
+{"o":131.2567372459,"h":131.411414745,"l":130.2731183742,"c":130.4972782446,"v":182600.2974237347,"t":1725184800}
+{"o":130.4972782446,"h":131.9909242433,"l":130.2209591153,"c":131.9095671743,"v":175363.4163016657,"t":1725188400}
+{"o":131.9095671743,"h":132.1612946993,"l":130.9096649348,"c":131.0691641801,"v":140097.812390915,"t":1725192000}
+{"o":131.0691641801,"h":131.6991892731,"l":129.3746055886,"c":131.6063010294,"v":218384.1903819178,"t":1725195600}
+{"o":131.6063010294,"h":132.6939913861,"l":130.0879186406,"c":131.906133211,"v":391449.8589740403,"t":1725199200}
+{"o":131.906133211,"h":134.8723919896,"l":131.4628072519,"c":134.2225746473,"v":373189.8066979314,"t":1725202800}
+{"o":134.2225746473,"h":134.6655411669,"l":132.6624464305,"c":132.9390280573,"v":233336.6076861095,"t":1725206400}
+{"o":132.9390280573,"h":133.4731707738,"l":131.8708108945,"c":132.6021176142,"v":204053.5981137351,"t":1725210000}
+{"o":132.6021176142,"h":135.2086873666,"l":132.3823732167,"c":134.703960641,"v":288482.1693340751,"t":1725213600}
+{"o":134.703960641,"h":135.8623714313,"l":134.1648741882,"c":135.2041234041,"v":263467.5323078248,"t":1725217200}
+{"o":135.2041234041,"h":136.0772735398,"l":134.3836813115,"c":134.8903050798,"v":356564.4816614072,"t":1725220800}
+{"o":134.8903050798,"h":134.9629640004,"l":133.045687469,"c":133.7867347744,"v":186902.9904059448,"t":1725224400}
+{"o":133.7867347744,"h":133.9180784244,"l":127.9271812973,"c":129.07156859,"v":423193.3165275977,"t":1725228000}
+{"o":129.07156859,"h":130.5808215204,"l":127.4086200943,"c":128.5880289517,"v":386787.0555146352,"t":1725231600}
+{"o":128.5880289517,"h":130.4382496917,"l":128.2455162119,"c":129.5652856593,"v":284551.087086445,"t":1725235200}
+{"o":129.5652856593,"h":130.4205103346,"l":129.087169978,"c":129.7002859215,"v":229222.9095858834,"t":1725238800}
+{"o":129.7002859215,"h":130.6276376862,"l":128.4156002339,"c":129.2415951928,"v":227467.4384804949,"t":1725242400}
+{"o":129.2415951928,"h":130.4824564179,"l":129.1730755876,"c":130.1636040671,"v":221636.1129759276,"t":1725246000}
+{"o":130.1636040671,"h":130.5507756964,"l":127.2613091473,"c":127.4890081825,"v":304002.550863226,"t":1725249600}
+{"o":127.4890081825,"h":129.9275549061,"l":127.4307521601,"c":129.0787420209,"v":270891.4875732295,"t":1725253200}
+{"o":129.0787420209,"h":129.6886801403,"l":128.2722608263,"c":128.7494391264,"v":175303.8105685173,"t":1725256800}
+{"o":128.7494391264,"h":129.3391098188,"l":126.8227867563,"c":127.5967849507,"v":201888.140068463,"t":1725260400}
+{"o":127.5967849507,"h":130.5636016022,"l":127.2219972138,"c":129.8513228837,"v":303925.8544347477,"t":1725264000}
+{"o":129.8513228837,"h":131.8809121956,"l":128.9570707559,"c":131.7516169547,"v":284082.3857654363,"t":1725267600}
+{"o":131.7516169547,"h":132.9915110923,"l":131.2429012582,"c":131.9726761807,"v":297929.3566224714,"t":1725271200}
+{"o":131.9726761807,"h":132.619306678,"l":131.4731216273,"c":131.7368439088,"v":187722.9532773389,"t":1725274800}
+{"o":131.7368439088,"h":132.4119186036,"l":131.2887636288,"c":131.8607624061,"v":179143.2245114598,"t":1725278400}
+{"o":131.8607624061,"h":132.5097094793,"l":130.6766038646,"c":130.8527668755,"v":180743.7613174086,"t":1725282000}
+{"o":130.8527668755,"h":133.3547280113,"l":129.9884428492,"c":132.8338962167,"v":339335.4295929453,"t":1725285600}
+{"o":132.8338962167,"h":133.3785494638,"l":132.3044445925,"c":132.5010904167,"v":245910.2120606502,"t":1725289200}
+{"o":132.5010904167,"h":133.3595824317,"l":131.6812707093,"c":131.871576249,"v":227228.7826338094,"t":1725292800}
+{"o":131.871576249,"h":133.6039486094,"l":131.871576249,"c":133.2704583837,"v":246984.099324296,"t":1725296400}
+{"o":133.2704583837,"h":133.8152164,"l":132.474256311,"c":133.2297814213,"v":202648.3480248898,"t":1725300000}
+{"o":133.2297814213,"h":133.4837594559,"l":132.768004002,"c":132.9807411209,"v":151526.5296159398,"t":1725303600}
+{"o":132.9807411209,"h":134.9323166119,"l":132.720099418,"c":134.6122754564,"v":268512.4725618073,"t":1725307200}
+{"o":134.6122754564,"h":135.0469657632,"l":133.8050141567,"c":134.1382719558,"v":274015.5960285415,"t":1725310800}
+{"o":134.1382719558,"h":134.8841024023,"l":133.9426745804,"c":134.7741666773,"v":214448.120225904,"t":1725314400}
+{"o":134.7741666773,"h":135.3467042888,"l":134.5255078664,"c":134.8610005714,"v":175443.2451907448,"t":1725318000}
+{"o":134.8610005714,"h":135.1529619426,"l":134.1304948353,"c":135.0065065744,"v":197847.2446550337,"t":1725321600}
+{"o":135.0065065744,"h":135.4637794537,"l":134.4558108524,"c":135.415572345,"v":212257.4622405466,"t":1725325200}
+{"o":135.415572345,"h":137.3630517998,"l":135.3099107023,"c":135.7355090318,"v":349831.8499130214,"t":1725328800}
+{"o":135.7355090318,"h":136.1784583083,"l":135.33480028,"c":135.4819334517,"v":225387.1912836342,"t":1725332400}
+{"o":135.4819334517,"h":135.8546471592,"l":134.4909797492,"c":134.9143972273,"v":292033.5288525484,"t":1725336000}
+{"o":134.9143972273,"h":135.4428491633,"l":134.4475432698,"c":134.968597501,"v":183440.486629285,"t":1725339600}
+{"o":134.968597501,"h":134.9764265326,"l":133.5048377185,"c":133.619898234,"v":194109.9707138769,"t":1725343200}
+{"o":133.619898234,"h":134.7801754925,"l":133.619898234,"c":134.5362375441,"v":154301.4333664629,"t":1725346800}
+{"o":134.5362375441,"h":134.5867730376,"l":132.7406095564,"c":133.1781971421,"v":238681.3589739147,"t":1725350400}
+{"o":133.1781971421,"h":133.9803514225,"l":133.1271280141,"c":133.5198052045,"v":180313.8220939339,"t":1725354000}
+{"o":133.5198052045,"h":134.3567607811,"l":133.3452257839,"c":133.8495663078,"v":161660.9301910314,"t":1725357600}
+{"o":133.8495663078,"h":134.4654263855,"l":133.6287290221,"c":134.2874632534,"v":164365.4058934411,"t":1725361200}
+{"o":134.2874632534,"h":135.4804267066,"l":134.228832779,"c":134.4017334013,"v":228175.1270744653,"t":1725364800}
+{"o":134.4017334013,"h":134.7092907075,"l":131.1448879926,"c":131.5215419363,"v":396734.5531670057,"t":1725368400}
+{"o":131.5215419363,"h":131.5215419363,"l":130.0131485535,"c":130.2165179102,"v":387104.314523902,"t":1725372000}
+{"o":130.2165179102,"h":130.7078286776,"l":128.7508445573,"c":129.6597300929,"v":340067.6032614152,"t":1725375600}
+{"o":129.6597300929,"h":130.5153607619,"l":129.2191396161,"c":129.895454399,"v":272713.688047125,"t":1725379200}
+{"o":129.895454399,"h":131.3578669372,"l":129.7973583747,"c":130.0545630347,"v":294176.0765472366,"t":1725382800}
+{"o":130.0545630347,"h":131.1586243688,"l":129.6874104091,"c":130.9130549492,"v":264999.8493369815,"t":1725386400}
+{"o":130.9130549492,"h":132.1445371054,"l":130.7006180879,"c":130.8563009132,"v":296569.3231865728,"t":1725390000}
+{"o":130.8563009132,"h":131.4988246061,"l":130.0160232282,"c":130.4990083491,"v":224466.2674593254,"t":1725393600}
+{"o":130.4990083491,"h":130.6158628297,"l":129.2463649869,"c":130.0674541102,"v":235676.2067839607,"t":1725397200}
+{"o":130.0674541102,"h":130.3010939788,"l":129.3316305039,"c":129.4315307805,"v":150230.8842043442,"t":1725400800}
+{"o":129.4315307805,"h":129.5092619756,"l":127.0706058387,"c":127.522747944,"v":289048.6112963302,"t":1725404400}
+{"o":127.522747944,"h":128.7914986778,"l":124.010008854,"c":126.5637988746,"v":331939.2670049237,"t":1725408000}
+{"o":126.5637988746,"h":127.5156920741,"l":122.5086734645,"c":126.8096814693,"v":772107.1621778494,"t":1725411600}
+{"o":126.8096814693,"h":127.5229135062,"l":126.1596662634,"c":127.0866207549,"v":236512.5783862387,"t":1725415200}
+{"o":127.0866207549,"h":127.9307097545,"l":126.9987052476,"c":127.6289606408,"v":176256.3300342019,"t":1725418800}
+{"o":127.6289606408,"h":127.8876716957,"l":126.844217112,"c":127.7657273002,"v":160992.2527250842,"t":1725422400}
+{"o":127.7657273002,"h":127.7657273002,"l":126.506929196,"c":126.7266249754,"v":178047.695886945,"t":1725426000}
+{"o":126.7266249754,"h":128.7928113773,"l":126.7266249754,"c":128.1111377748,"v":248020.6951957129,"t":1725429600}
+{"o":128.1111377748,"h":131.3169255948,"l":128.0618856101,"c":130.1927454656,"v":427378.527594533,"t":1725433200}
+{"o":130.1927454656,"h":130.6396751318,"l":129.6808909916,"c":129.8621929573,"v":205524.8535832846,"t":1725436800}
+{"o":129.8621929573,"h":130.6490127821,"l":129.4810247088,"c":129.4892820819,"v":178461.3411984285,"t":1725440400}
+{"o":129.4892820819,"h":129.7800064161,"l":128.3792765793,"c":128.4653572237,"v":224800.697525446,"t":1725444000}
+{"o":128.4653572237,"h":129.2540339191,"l":128.0468870276,"c":128.4343048158,"v":185568.9569270866,"t":1725447600}
+{"o":128.4343048158,"h":129.6082726931,"l":127.8747359144,"c":128.5769032493,"v":261469.6485630382,"t":1725451200}
+{"o":128.5769032493,"h":129.3898568511,"l":127.8338988385,"c":129.2322643691,"v":333901.7262350292,"t":1725454800}
+{"o":129.2322643691,"h":133.5912941158,"l":128.5588519764,"c":132.8129149497,"v":591857.2369418791,"t":1725458400}
+{"o":132.8129149497,"h":134.1405539138,"l":131.7117045138,"c":133.7473513619,"v":528838.1024013595,"t":1725462000}
+{"o":133.7473513619,"h":134.9434457461,"l":132.6248917602,"c":133.8529292373,"v":433040.4567183018,"t":1725465600}
+{"o":133.8529292373,"h":134.2095525641,"l":132.533330424,"c":132.6662221725,"v":291244.1438508104,"t":1725469200}
+{"o":132.6662221725,"h":133.5941155159,"l":132.5370279777,"c":132.963596185,"v":248200.5149054419,"t":1725472800}
+{"o":132.963596185,"h":133.7975006204,"l":132.6432051163,"c":133.1757802265,"v":209815.6753764614,"t":1725476400}
+{"o":133.1757802265,"h":134.0528765897,"l":132.8057453916,"c":133.8228348776,"v":209812.9874320368,"t":1725480000}
+{"o":133.8228348776,"h":134.3986042127,"l":133.5268664171,"c":134.1896700619,"v":166555.3466406138,"t":1725483600}
+{"o":134.1896700619,"h":134.6051164617,"l":133.3947564982,"c":134.0184921761,"v":195530.3144261564,"t":1725487200}
+{"o":134.0184921761,"h":134.2953412369,"l":133.1775525986,"c":133.4999988055,"v":169335.3006663184,"t":1725490800}
+{"o":133.4999988055,"h":134.3156865692,"l":132.8321269952,"c":132.8357161203,"v":185678.3488652094,"t":1725494400}
+{"o":132.8357161203,"h":134.2072689965,"l":132.8357161203,"c":133.7634104748,"v":184929.0377182137,"t":1725498000}
+{"o":133.7634104748,"h":134.076050891,"l":132.9120961758,"c":133.0158037243,"v":232161.1214004747,"t":1725501600}
+{"o":133.0158037243,"h":133.0158037243,"l":131.2176940617,"c":131.536174228,"v":276267.5257244815,"t":1725505200}
+{"o":131.536174228,"h":134.1817353754,"l":131.2494545711,"c":133.4052618822,"v":216115.6374068271,"t":1725508800}
+{"o":133.4052618822,"h":133.5512857225,"l":132.1277225475,"c":132.2877848722,"v":207456.4415068786,"t":1725512400}
+{"o":132.2877848722,"h":132.5612582408,"l":130.7694306823,"c":131.9891385581,"v":219559.7726306375,"t":1725516000}
+{"o":131.9891385581,"h":133.268972346,"l":131.8995200619,"c":133.0240048559,"v":177757.6969019745,"t":1725519600}
+{"o":133.0240048559,"h":133.7438304838,"l":132.27256256,"c":132.6821233386,"v":184674.1601660954,"t":1725523200}
+{"o":132.6821233386,"h":132.7848220801,"l":131.6336182005,"c":132.1881563393,"v":175875.4565782938,"t":1725526800}
+{"o":132.1881563393,"h":132.7064188093,"l":131.710224281,"c":132.4705162101,"v":193566.1377675202,"t":1725530400}
+{"o":132.4705162101,"h":133.0995297797,"l":131.9927417893,"c":132.7680067912,"v":161342.6396812512,"t":1725534000}
+{"o":132.7680067912,"h":134.044786217,"l":131.8162373866,"c":133.3029900719,"v":335252.2805689762,"t":1725537600}
+{"o":133.3029900719,"h":134.8470214865,"l":133.0832221838,"c":134.4595752849,"v":418906.2230959071,"t":1725541200}
+{"o":134.4595752849,"h":135.3078624241,"l":131.8235577486,"c":131.8291890749,"v":500040.5888490643,"t":1725544800}
+{"o":131.8291890749,"h":132.2745953301,"l":129.7613901066,"c":130.5386299736,"v":495525.273237341,"t":1725548400}
+{"o":130.5386299736,"h":131.0566458379,"l":129.3821877008,"c":129.9887163955,"v":328091.7668309982,"t":1725552000}
+{"o":129.9887163955,"h":130.7682655349,"l":129.55882158,"c":130.6721903136,"v":294149.2542245902,"t":1725555600}
+{"o":130.6721903136,"h":131.0338262527,"l":129.9758544068,"c":130.4852197854,"v":258925.4594668331,"t":1725559200}
+{"o":130.4852197854,"h":130.5586059353,"l":127.426907182,"c":128.3436923686,"v":458774.6534261316,"t":1725562800}
+{"o":128.3436923686,"h":128.9334053787,"l":127.9414232224,"c":128.2410061618,"v":211445.6724180126,"t":1725566400}
+{"o":128.2410061618,"h":129.5982588965,"l":128.2060271278,"c":129.378468879,"v":224888.5414649491,"t":1725570000}
+{"o":129.378468879,"h":129.785695918,"l":128.3191843781,"c":129.4762258149,"v":170633.6190557472,"t":1725573600}
+{"o":129.4762258149,"h":129.6464977323,"l":128.9800698524,"c":129.311871185,"v":157147.0939653934,"t":1725577200}
+{"o":129.311871185,"h":129.7857807563,"l":128.545060581,"c":129.3724724835,"v":201391.6076417428,"t":1725580800}
+{"o":129.3724724835,"h":130.5525147283,"l":128.6866296387,"c":130.188136249,"v":198824.0212513252,"t":1725584400}
+{"o":130.188136249,"h":131.4160284102,"l":129.8733497373,"c":131.1595835255,"v":208626.9282157581,"t":1725588000}
+{"o":131.1595835255,"h":131.4831212417,"l":130.6101162316,"c":130.6101162316,"v":196644.2428858639,"t":1725591600}
+{"o":130.6101162316,"h":131.1088886312,"l":130.2965595069,"c":130.3535421521,"v":176144.466089377,"t":1725595200}
+{"o":130.3535421521,"h":130.6201184954,"l":129.458666306,"c":130.1503429375,"v":177146.6021030113,"t":1725598800}
+{"o":130.1503429375,"h":130.3531849216,"l":129.6342233663,"c":130.1663332251,"v":146594.700971903,"t":1725602400}
+{"o":130.1663332251,"h":130.213795592,"l":126.1998024942,"c":128.0495126147,"v":320684.6908232508,"t":1725606000}
+{"o":128.0495126147,"h":129.0660209743,"l":127.9179688392,"c":128.4094161397,"v":195281.9136681981,"t":1725609600}
+{"o":128.4094161397,"h":129.4878684005,"l":128.22660459,"c":129.3208730657,"v":165099.2195181219,"t":1725613200}
+{"o":129.3208730657,"h":130.9832586855,"l":129.2798362726,"c":130.3927952233,"v":241406.3265738796,"t":1725616800}
+{"o":130.3927952233,"h":130.5939973958,"l":129.7269224054,"c":130.2103195299,"v":224644.6975370821,"t":1725620400}
+{"o":130.2103195299,"h":134.0508753315,"l":129.647833536,"c":133.4936778943,"v":689284.7793380698,"t":1725624000}
+{"o":133.4936778943,"h":134.2104530816,"l":130.1421124165,"c":130.8380348716,"v":607588.5099886861,"t":1725627600}
+{"o":130.8380348716,"h":130.8380348716,"l":127.9406204337,"c":128.9842560746,"v":761289.2009798093,"t":1725631200}
+{"o":128.9842560746,"h":129.896799899,"l":126.5732490809,"c":127.9579830972,"v":647030.122692398,"t":1725634800}
+{"o":127.9579830972,"h":128.1817453696,"l":125.1259079845,"c":126.3130684941,"v":743754.5135983892,"t":1725638400}
+{"o":126.3130684941,"h":127.7911741539,"l":125.3537818057,"c":126.6294174778,"v":456469.5035278464,"t":1725642000}
+{"o":126.6294174778,"h":126.7868985747,"l":124.6053901218,"c":124.7386406497,"v":420597.5819353157,"t":1725645600}
+{"o":124.7386406497,"h":125.965421649,"l":123.5876205941,"c":124.9642144534,"v":513617.0573390015,"t":1725649200}
+{"o":124.9642144534,"h":125.8574688635,"l":120.7817988197,"c":121.1471821696,"v":597033.3878421669,"t":1725652800}
+{"o":121.1471821696,"h":124.6390372816,"l":120.5208307369,"c":124.6390372816,"v":491558.4582058577,"t":1725656400}
+{"o":124.6390372816,"h":125.310633575,"l":123.8851131235,"c":124.6211848957,"v":223533.7796830661,"t":1725660000}
+{"o":124.6211848957,"h":125.1838035663,"l":124.4792675583,"c":124.9802542883,"v":177450.0308287159,"t":1725663600}
+{"o":124.9802542883,"h":125.6560863197,"l":124.7496497707,"c":124.8767795295,"v":242338.312011453,"t":1725667200}
+{"o":124.8767795295,"h":125.1366041847,"l":124.0745471781,"c":124.4707331518,"v":173551.0454841083,"t":1725670800}
+{"o":124.4707331518,"h":125.3329438511,"l":124.291869316,"c":125.0476367009,"v":149807.1690845586,"t":1725674400}
+{"o":125.0476367009,"h":125.3967605651,"l":124.9481845336,"c":125.0956756694,"v":132926.5739169037,"t":1725678000}
+{"o":125.0956756694,"h":126.1433179189,"l":125.0243490446,"c":126.0955066266,"v":174806.8652781088,"t":1725681600}
+{"o":126.0955066266,"h":127.1949746182,"l":125.984136179,"c":126.847361418,"v":208462.4717136263,"t":1725685200}
+{"o":126.847361418,"h":127.403902433,"l":126.7207452445,"c":127.3220460576,"v":170702.9589239878,"t":1725688800}
+{"o":127.3220460576,"h":128.4280980461,"l":127.0360834117,"c":127.5654711803,"v":188628.1544298278,"t":1725692400}
+{"o":127.5654711803,"h":127.7235177841,"l":126.7939818408,"c":127.3843316993,"v":155234.7185874184,"t":1725696000}
+{"o":127.3843316993,"h":127.6046235403,"l":126.7349048049,"c":127.0607916927,"v":131144.8527102761,"t":1725699600}
+{"o":127.0607916927,"h":127.4856059678,"l":126.8353061938,"c":126.8353061938,"v":138952.3283851795,"t":1725703200}
+{"o":126.8353061938,"h":127.3940678613,"l":126.6673831738,"c":126.9348504373,"v":131756.5514621427,"t":1725706800}
+{"o":126.9348504373,"h":127.7262327667,"l":126.9348504373,"c":127.3354226046,"v":137788.8125269149,"t":1725710400}
+{"o":127.3354226046,"h":127.7266815393,"l":126.2621250219,"c":127.0476036599,"v":197630.7420090898,"t":1725714000}
+{"o":127.0476036599,"h":127.8800990904,"l":126.9245407165,"c":127.8234695874,"v":189365.4355058092,"t":1725717600}
+{"o":127.8234695874,"h":129.4184418946,"l":127.8234695874,"c":128.7929374518,"v":303554.6714394465,"t":1725721200}
+{"o":128.7929374518,"h":129.1338289565,"l":127.3968577992,"c":127.470828372,"v":235712.4921376554,"t":1725724800}
+{"o":127.470828372,"h":127.9066005306,"l":126.4924015843,"c":126.7689474229,"v":251874.2328000955,"t":1725728400}
+{"o":126.7689474229,"h":127.8768021659,"l":126.2031815531,"c":127.5185743199,"v":239443.1946342151,"t":1725732000}
+{"o":127.5185743199,"h":128.8058884925,"l":127.4334596344,"c":128.2754154537,"v":179235.1429747448,"t":1725735600}
+{"o":128.2754154537,"h":128.3958710357,"l":127.2461782367,"c":127.2461782367,"v":148698.2624546303,"t":1725739200}
+{"o":127.2461782367,"h":127.816189395,"l":126.6494370799,"c":126.84140028,"v":157688.4233727512,"t":1725742800}
+{"o":126.84140028,"h":127.2371156405,"l":125.847328936,"c":126.7230297694,"v":140188.3531458019,"t":1725746400}
+{"o":126.7230297694,"h":127.7919248749,"l":126.3712043715,"c":127.6651338317,"v":120628.9644955001,"t":1725750000}
+{"o":127.6651338317,"h":127.8943486316,"l":126.8406365486,"c":127.4872946008,"v":145089.4138526942,"t":1725753600}
+{"o":127.4872946008,"h":128.2291739968,"l":127.4367898693,"c":127.8694259316,"v":135864.6104294959,"t":1725757200}
+{"o":127.8694259316,"h":128.3696275451,"l":127.8269643673,"c":128.1415713945,"v":140906.4931004322,"t":1725760800}
+{"o":128.1415713945,"h":128.4569163179,"l":127.7663000707,"c":128.2113299098,"v":114435.3167427023,"t":1725764400}
+{"o":128.2113299098,"h":128.6772598801,"l":128.0020277494,"c":128.4137624923,"v":122300.4297936408,"t":1725768000}
+{"o":128.4137624923,"h":128.4256657123,"l":127.8030023971,"c":127.8030023971,"v":151932.864270508,"t":1725771600}
+{"o":127.8030023971,"h":128.4732939583,"l":127.7991631698,"c":128.3206700902,"v":97262.8923331086,"t":1725775200}
+{"o":128.3206700902,"h":130.0358344621,"l":128.262328315,"c":129.5345979687,"v":185635.1839738369,"t":1725778800}
+{"o":129.5345979687,"h":129.8191901895,"l":129.1212841122,"c":129.7410005962,"v":205235.9073819515,"t":1725782400}
+{"o":129.7410005962,"h":130.9170752155,"l":129.6016194553,"c":129.6531815993,"v":229940.4431226352,"t":1725786000}
+{"o":129.6531815993,"h":130.6885089826,"l":129.5930403177,"c":130.5928439503,"v":152555.0913289481,"t":1725789600}
+{"o":130.5928439503,"h":130.8819187908,"l":129.9582654677,"c":130.0408215762,"v":145156.6104756593,"t":1725793200}
+{"o":130.0408215762,"h":130.2141161105,"l":128.5855120592,"c":128.7043353542,"v":186226.9689496969,"t":1725796800}
+{"o":128.7043353542,"h":129.0243549217,"l":128.2671493754,"c":128.9345700473,"v":174214.9205708065,"t":1725800400}
+{"o":128.9345700473,"h":129.0921640133,"l":127.5574916222,"c":127.5574916222,"v":267760.5385935783,"t":1725804000}
+{"o":127.5574916222,"h":127.9282326579,"l":126.5752901044,"c":126.7014494697,"v":413552.1178711893,"t":1725807600}
+{"o":126.7014494697,"h":128.2998956835,"l":126.587595102,"c":127.6957172455,"v":194214.1433530295,"t":1725811200}
+{"o":127.6957172455,"h":129.2572461126,"l":127.6689548409,"c":129.1983377832,"v":177821.7498382688,"t":1725814800}
+{"o":129.1983377832,"h":129.2940346521,"l":128.5432987725,"c":128.7402981233,"v":159974.8077660222,"t":1725818400}
+{"o":128.7402981233,"h":129.0413436025,"l":128.355867545,"c":128.6416607717,"v":125750.155758226,"t":1725822000}
+{"o":128.6416607717,"h":128.8861476119,"l":128.2946606833,"c":128.7431841106,"v":113718.6362915734,"t":1725825600}
+{"o":128.7431841106,"h":129.8381669628,"l":128.7289090955,"c":129.12748778,"v":224806.9103791144,"t":1725829200}
+{"o":129.12748778,"h":131.6261940767,"l":128.7028344314,"c":129.2894700008,"v":458074.4364602726,"t":1725832800}
+{"o":129.2894700008,"h":130.282816851,"l":129.1472131747,"c":130.0948679701,"v":186827.9901580557,"t":1725836400}
+{"o":130.0948679701,"h":130.9949463529,"l":129.1334809743,"c":130.0872654496,"v":237711.8027229914,"t":1725840000}
+{"o":130.0872654496,"h":130.802410653,"l":129.1952299008,"c":129.776419387,"v":240884.363894411,"t":1725843600}
+{"o":129.776419387,"h":129.9044347961,"l":128.3271443685,"c":129.2928094456,"v":207363.4054712994,"t":1725847200}
+{"o":129.2928094456,"h":129.3172560041,"l":127.8956424157,"c":128.5728283677,"v":186432.2339621086,"t":1725850800}
+{"o":128.5728283677,"h":128.7742794587,"l":127.8645382175,"c":128.2339865595,"v":144779.4335337697,"t":1725854400}
+{"o":128.2339865595,"h":128.4718563295,"l":127.4758029144,"c":127.7653377011,"v":147492.2165703296,"t":1725858000}
+{"o":127.7653377011,"h":128.7041750606,"l":127.6335022246,"c":128.5919552461,"v":192948.7364379416,"t":1725861600}
+{"o":128.5919552461,"h":129.3360920374,"l":128.1573646666,"c":129.2857572341,"v":155304.469691406,"t":1725865200}
+{"o":129.2857572341,"h":130.1759230532,"l":129.1571679629,"c":129.8796898488,"v":220094.9876828039,"t":1725868800}
+{"o":129.8796898488,"h":130.943589935,"l":129.2783988404,"c":129.4500866836,"v":217559.3321110111,"t":1725872400}
+{"o":129.4500866836,"h":130.3384382236,"l":129.1698751232,"c":129.8143648596,"v":160050.6662580176,"t":1725876000}
+{"o":129.8143648596,"h":129.9326318501,"l":129.15015587,"c":129.3769018366,"v":141374.1276354945,"t":1725879600}
+{"o":129.3769018366,"h":129.4614857253,"l":128.4809371798,"c":129.2506134661,"v":218634.2252763072,"t":1725883200}
+{"o":129.2506134661,"h":130.1767496906,"l":128.6471376474,"c":129.7097477975,"v":305371.1500797975,"t":1725886800}
+{"o":129.7097477975,"h":130.089731625,"l":126.9526035795,"c":127.1617962996,"v":393420.4133109785,"t":1725890400}
+{"o":127.1617962996,"h":128.6101263456,"l":126.9496882175,"c":128.3496063241,"v":302793.2921680178,"t":1725894000}
+{"o":128.3496063241,"h":133.7534005445,"l":128.2190104144,"c":132.6307222415,"v":597800.1766407893,"t":1725897600}
+{"o":132.6307222415,"h":133.8321576426,"l":132.4388467207,"c":132.8369800253,"v":418424.8881588798,"t":1725901200}
+{"o":132.8369800253,"h":133.4387143007,"l":132.222271972,"c":133.180963831,"v":325733.2226680632,"t":1725904800}
+{"o":133.180963831,"h":135.1474937285,"l":133.0085433177,"c":134.9672567878,"v":302585.4968113154,"t":1725908400}
+{"o":134.9672567878,"h":135.2636544286,"l":133.7071220454,"c":134.6665797993,"v":238238.8899630564,"t":1725912000}
+{"o":134.6665797993,"h":137.0187490372,"l":134.4421392623,"c":135.0964957046,"v":450851.0750149552,"t":1725915600}
+{"o":135.0964957046,"h":135.6469479326,"l":133.9202643408,"c":134.3933458953,"v":264428.5748337018,"t":1725919200}
+{"o":134.3933458953,"h":135.2095500425,"l":133.9395587647,"c":135.0237970763,"v":203292.7272472529,"t":1725922800}
+{"o":135.0237970763,"h":135.18054915,"l":133.4088786872,"c":133.9815330199,"v":228050.8271902757,"t":1725926400}
+{"o":133.9815330199,"h":134.1455384912,"l":132.9103952796,"c":133.2684950397,"v":170648.3816425484,"t":1725930000}
+{"o":133.2684950397,"h":133.5355850094,"l":132.7651621315,"c":133.3700131075,"v":142503.3633821438,"t":1725933600}
+{"o":133.3700131075,"h":133.4683946102,"l":132.7425051187,"c":132.8657537055,"v":164505.4714066435,"t":1725937200}
+{"o":132.8657537055,"h":133.4626721486,"l":132.4840464136,"c":132.8959503226,"v":139165.1587189773,"t":1725940800}
+{"o":132.8959503226,"h":134.5363042603,"l":132.8153714156,"c":134.5363042603,"v":137031.1351079172,"t":1725944400}
+{"o":134.5363042603,"h":134.5363042603,"l":133.6995202708,"c":133.8671464868,"v":130590.4792469997,"t":1725948000}
+{"o":133.8671464868,"h":135.2321000141,"l":133.6618562066,"c":134.9415720058,"v":211931.4582776662,"t":1725951600}
+{"o":134.9415720058,"h":135.4493122878,"l":134.3592294741,"c":134.6065787387,"v":188871.3057701277,"t":1725955200}
+{"o":134.6065787387,"h":134.9603562636,"l":134.1827919938,"c":134.4740890418,"v":140905.4297334446,"t":1725958800}
+{"o":134.4740890418,"h":135.1069384514,"l":133.9999632083,"c":134.8777820953,"v":158212.887044141,"t":1725962400}
+{"o":134.8777820953,"h":135.329647951,"l":134.5434054702,"c":135.1761361533,"v":143989.5409905726,"t":1725966000}
+{"o":135.1761361533,"h":135.5231859989,"l":134.2665962164,"c":134.3579023512,"v":161867.2566240852,"t":1725969600}
+{"o":134.3579023512,"h":134.4646916433,"l":133.3066172503,"c":133.9978976838,"v":262307.9623229972,"t":1725973200}
+{"o":133.9978976838,"h":135.9570678994,"l":133.6635931139,"c":135.0823835016,"v":416014.9123261567,"t":1725976800}
+{"o":135.0823835016,"h":136.2958448917,"l":134.1180522151,"c":134.1316992602,"v":335025.6301627868,"t":1725980400}
+{"o":134.1316992602,"h":134.8382322904,"l":133.7196439023,"c":134.4087326749,"v":272478.8081728939,"t":1725984000}
+{"o":134.4087326749,"h":136.858897538,"l":134.3126444613,"c":135.7330941859,"v":290920.1887632928,"t":1725987600}
+{"o":135.7330941859,"h":137.9224608239,"l":135.7330941859,"c":136.7633410743,"v":452325.159942274,"t":1725991200}
+{"o":136.7633410743,"h":136.9564130638,"l":135.7693060801,"c":136.6131511516,"v":300495.3610257755,"t":1725994800}
+{"o":136.6131511516,"h":137.5648568123,"l":135.6628417686,"c":135.6628417686,"v":226899.0797622633,"t":1725998400}
+{"o":135.6628417686,"h":136.0384820457,"l":135.1359575205,"c":135.3517391982,"v":212761.2550429197,"t":1726002000}
+{"o":135.3517391982,"h":136.0648324624,"l":135.1067504472,"c":135.9375606544,"v":183203.9706351627,"t":1726005600}
+{"o":135.9375606544,"h":136.0629061442,"l":135.3363556556,"c":135.5770741682,"v":127371.6546466446,"t":1726009200}
+{"o":135.5770741682,"h":135.8570490105,"l":135.0890046227,"c":135.5086165204,"v":168429.4148273269,"t":1726012800}
+{"o":135.5086165204,"h":135.5706846664,"l":133.2580786554,"c":133.3835767834,"v":350636.9981925945,"t":1726016400}
+{"o":133.3835767834,"h":134.3930392984,"l":133.3149466501,"c":133.9399001258,"v":230395.3373639913,"t":1726020000}
+{"o":133.9399001258,"h":134.0467271079,"l":133.2784115887,"c":133.5515568045,"v":183862.0234499697,"t":1726023600}
+{"o":133.5515568045,"h":133.5515568045,"l":131.5253596221,"c":132.2050856191,"v":253433.7510678228,"t":1726027200}
+{"o":132.2050856191,"h":132.248604319,"l":131.0786341071,"c":131.3002700464,"v":198616.730863292,"t":1726030800}
+{"o":131.3002700464,"h":132.2074405854,"l":131.0362488107,"c":131.5943786286,"v":200653.4967744415,"t":1726034400}
+{"o":131.5943786286,"h":132.4979182893,"l":131.495413401,"c":132.3749483001,"v":222606.6338980932,"t":1726038000}
+{"o":132.3749483001,"h":132.385363806,"l":130.8757436436,"c":131.2617560347,"v":232699.851057678,"t":1726041600}
+{"o":131.2617560347,"h":131.7146677141,"l":131.0898016918,"c":131.4645379937,"v":176371.2395895969,"t":1726045200}
+{"o":131.4645379937,"h":131.4674892718,"l":129.1805854126,"c":130.9145717896,"v":212215.8923052072,"t":1726048800}
+{"o":130.9145717896,"h":132.1531405274,"l":130.9145717896,"c":131.8409401219,"v":198168.1580729503,"t":1726052400}
+{"o":131.8409401219,"h":132.6118959608,"l":130.6792267092,"c":131.9528079517,"v":437343.3913382379,"t":1726056000}
+{"o":131.9528079517,"h":133.2822354812,"l":129.220343649,"c":129.5728671534,"v":469500.683231767,"t":1726059600}
+{"o":129.5728671534,"h":130.0304959027,"l":128.1519309099,"c":129.5980675969,"v":418482.1629191647,"t":1726063200}
+{"o":129.5980675969,"h":132.306043976,"l":129.0419478421,"c":131.1047205236,"v":420611.3106857092,"t":1726066800}
+{"o":131.1047205236,"h":132.4202651216,"l":131.0228684934,"c":131.9569165053,"v":369151.894232168,"t":1726070400}
+{"o":131.9569165053,"h":133.4219743456,"l":131.8767670435,"c":133.0288631298,"v":370802.8983885383,"t":1726074000}
+{"o":133.0288631298,"h":133.525632929,"l":131.417638718,"c":132.2255120752,"v":348959.0978488189,"t":1726077600}
+{"o":132.2255120752,"h":132.8946108249,"l":131.6250050544,"c":132.6861289361,"v":259495.1670045564,"t":1726081200}
+{"o":132.6861289361,"h":133.0808919742,"l":132.3034238868,"c":132.5650310035,"v":178478.2374739196,"t":1726084800}
+{"o":132.5650310035,"h":132.8773645295,"l":131.9679345539,"c":132.3299852874,"v":195155.8767896203,"t":1726088400}
+{"o":132.3299852874,"h":132.5615827852,"l":132.106010506,"c":132.4934684582,"v":142207.5669397383,"t":1726092000}
+{"o":132.4934684582,"h":132.8105454441,"l":132.1988970144,"c":132.4007053341,"v":136235.57556541,"t":1726095600}
+{"o":132.4007053341,"h":134.2258224334,"l":132.3356467043,"c":133.569935188,"v":279132.8217027213,"t":1726099200}
+{"o":133.569935188,"h":134.836862862,"l":133.569935188,"c":134.7518749319,"v":199534.191630509,"t":1726102800}
+{"o":134.7518749319,"h":135.996595248,"l":134.6504560455,"c":135.3915084768,"v":290602.9410845812,"t":1726106400}
+{"o":135.3915084768,"h":135.9772229354,"l":135.0398077986,"c":135.619291561,"v":218257.6450491501,"t":1726110000}
+{"o":135.619291561,"h":136.2185962695,"l":135.0391930948,"c":135.2102928108,"v":172942.0614684772,"t":1726113600}
+{"o":135.2102928108,"h":135.4776439511,"l":134.4573635078,"c":134.8977813477,"v":188145.7738826401,"t":1726117200}
+{"o":134.8977813477,"h":136.3743252762,"l":134.2819043369,"c":134.5514906406,"v":140877.2275762291,"t":1726120800}
+{"o":134.5514906406,"h":135.1962296574,"l":134.4027533233,"c":134.9014956771,"v":190729.8539249298,"t":1726124400}
+{"o":134.9014956771,"h":135.3625230832,"l":134.7221430502,"c":134.8975730594,"v":199870.5235510459,"t":1726128000}
+{"o":134.8975730594,"h":135.0184579718,"l":134.341485237,"c":134.386255431,"v":149555.9811559028,"t":1726131600}
+{"o":134.386255431,"h":134.7833242542,"l":134.1763028898,"c":134.2828648811,"v":155475.9989465339,"t":1726135200}
+{"o":134.2828648811,"h":135.0081762205,"l":134.1887949201,"c":134.7259283592,"v":183626.5663226683,"t":1726138800}
+{"o":134.7259283592,"h":135.1583125779,"l":134.010775158,"c":134.0987890362,"v":217428.3968575495,"t":1726142400}
+{"o":134.0987890362,"h":135.0389990992,"l":133.8787130185,"c":134.4370628137,"v":244075.9338869908,"t":1726146000}
+{"o":134.4370628137,"h":136.7683943515,"l":134.2324231091,"c":134.2856894588,"v":332624.2322912511,"t":1726149600}
+{"o":134.2856894588,"h":135.4578944098,"l":133.357265436,"c":133.4680307263,"v":334927.3191461908,"t":1726153200}
+{"o":133.4680307263,"h":134.7880996223,"l":133.4207477265,"c":134.6745064194,"v":263569.7573722643,"t":1726156800}
+{"o":134.6745064194,"h":135.4355073969,"l":134.3949380974,"c":135.2868090849,"v":263495.039782047,"t":1726160400}
+{"o":135.2868090849,"h":135.6702905332,"l":134.6042625565,"c":135.098313646,"v":231969.3794504216,"t":1726164000}
+{"o":135.098313646,"h":135.7150287146,"l":134.9639186675,"c":135.6337787847,"v":215255.3059054115,"t":1726167600}
+{"o":135.6337787847,"h":136.1761235851,"l":135.0265049186,"c":135.7718595604,"v":341141.1693413353,"t":1726171200}
+{"o":135.7718595604,"h":136.3665812897,"l":135.1787546394,"c":135.4705338367,"v":233512.8173453693,"t":1726174800}
+{"o":135.4705338367,"h":136.9574180157,"l":135.426350903,"c":136.3274213288,"v":181752.5441599523,"t":1726178400}
+{"o":136.3274213288,"h":136.4121988084,"l":135.8462735083,"c":135.9774919126,"v":271277.4963686602,"t":1726182000}
+{"o":135.9774919126,"h":136.16085142,"l":135.360771985,"c":135.4827977551,"v":205942.5265550921,"t":1726185600}
+{"o":135.4827977551,"h":135.5750046804,"l":134.3090997606,"c":134.7902326701,"v":172261.0238767859,"t":1726189200}
+{"o":134.7902326701,"h":134.9617858556,"l":134.3163944944,"c":134.6586145617,"v":305031.6070637134,"t":1726192800}
+{"o":134.6586145617,"h":134.9108854215,"l":134.3064824658,"c":134.3603837416,"v":216988.1385362249,"t":1726196400}
+{"o":134.3603837416,"h":134.7406576853,"l":134.0819149533,"c":134.2477860301,"v":135614.1314733503,"t":1726200000}
+{"o":134.2477860301,"h":134.7996469497,"l":134.2190115429,"c":134.6896725195,"v":121364.8982238639,"t":1726203600}
+{"o":134.6896725195,"h":134.6932331648,"l":133.7286396909,"c":133.7286396909,"v":108662.4907696084,"t":1726207200}
+{"o":133.7286396909,"h":134.574493229,"l":133.690289666,"c":134.5043248466,"v":166688.6325360663,"t":1726210800}
+{"o":134.5043248466,"h":134.6233689388,"l":133.7620689609,"c":133.8244327127,"v":134731.6784194162,"t":1726214400}
+{"o":133.8244327127,"h":134.3491912168,"l":133.5617292885,"c":133.5877372406,"v":117495.2072185087,"t":1726218000}
+{"o":133.5877372406,"h":134.2971940455,"l":133.1249056108,"c":134.0811751525,"v":186158.8024173953,"t":1726221600}
+{"o":134.0811751525,"h":134.0989289299,"l":132.4662224649,"c":132.522719875,"v":238407.4290762743,"t":1726225200}
+{"o":132.522719875,"h":132.7930076496,"l":131.611380908,"c":132.4183196592,"v":306002.3815916363,"t":1726228800}
+{"o":132.4183196592,"h":132.7754791157,"l":131.7896962463,"c":132.6143209037,"v":253606.9941584246,"t":1726232400}
+{"o":132.6143209037,"h":133.8314562885,"l":131.98409864,"c":133.8108147872,"v":317845.0742200256,"t":1726236000}
+{"o":133.8108147872,"h":137.2817015636,"l":133.6926666309,"c":136.5769435698,"v":497271.2868932154,"t":1726239600}
+{"o":136.5769435698,"h":137.8464864756,"l":135.9303628907,"c":136.4229819909,"v":412954.3567465808,"t":1726243200}
+{"o":136.4229819909,"h":137.6889528529,"l":136.381816971,"c":137.1523745806,"v":431680.7859865758,"t":1726246800}
+{"o":137.1523745806,"h":138.1892343318,"l":136.7413985546,"c":137.7205091855,"v":363961.6510879403,"t":1726250400}
+{"o":137.7205091855,"h":138.2587508339,"l":137.5265233796,"c":138.0448870559,"v":249605.4223254656,"t":1726254000}
+{"o":138.0448870559,"h":138.859846999,"l":137.9344447835,"c":138.2127893973,"v":238742.1986372287,"t":1726257600}
+{"o":138.2127893973,"h":139.6595051636,"l":137.5359067186,"c":138.8747321538,"v":289445.4708698008,"t":1726261200}
+{"o":138.8747321538,"h":139.8657156762,"l":138.8747321538,"c":139.3871457249,"v":219574.6004400766,"t":1726264800}
+{"o":139.3871457249,"h":139.4820964767,"l":138.3848081225,"c":139.0373119559,"v":159863.1418179718,"t":1726268400}
+{"o":139.0373119559,"h":139.3988727029,"l":138.5111297118,"c":138.5860111513,"v":167058.9142810543,"t":1726272000}
+{"o":138.5860111513,"h":139.6110843734,"l":138.5484408445,"c":139.2223066105,"v":167756.0247486947,"t":1726275600}
+{"o":139.2223066105,"h":139.646285317,"l":138.8967341638,"c":138.9308256352,"v":153504.2777177598,"t":1726279200}
+{"o":138.9308256352,"h":140.6314688925,"l":138.9128801127,"c":139.4571099413,"v":258734.6243218334,"t":1726282800}
+{"o":139.4571099413,"h":139.5738176291,"l":139.0463286139,"c":139.0563648784,"v":198826.8153864821,"t":1726286400}
+{"o":139.0563648784,"h":139.315197586,"l":137.9584286586,"c":138.0295218206,"v":126791.1123483359,"t":1726290000}
+{"o":138.0295218206,"h":138.2962891282,"l":137.4698369994,"c":137.9224603534,"v":210204.687566551,"t":1726293600}
+{"o":137.9224603534,"h":137.9951708759,"l":137.4074595136,"c":137.4824962537,"v":156725.4208668536,"t":1726297200}
+{"o":137.4824962537,"h":137.5975869176,"l":136.6451680835,"c":137.0026295304,"v":157860.105580588,"t":1726300800}
+{"o":137.0026295304,"h":137.5026812591,"l":136.8637043963,"c":137.5016074922,"v":193650.3655466883,"t":1726304400}
+{"o":137.5016074922,"h":137.5016074922,"l":136.8217954175,"c":137.1130194905,"v":126873.159541982,"t":1726308000}
+{"o":137.1130194905,"h":137.1201220099,"l":136.4560839464,"c":136.8341385175,"v":154917.2888450786,"t":1726311600}
+{"o":136.8341385175,"h":137.3380718732,"l":136.5613600619,"c":137.062531265,"v":156860.8645062686,"t":1726315200}
+{"o":137.062531265,"h":137.2456083133,"l":136.6265173683,"c":137.1704703872,"v":133745.8841003228,"t":1726318800}
+{"o":137.1704703872,"h":138.1322728227,"l":136.862676633,"c":137.8672590355,"v":205354.3332920098,"t":1726322400}
+{"o":137.8672590355,"h":137.9199194261,"l":137.0606818447,"c":137.3572342379,"v":138816.3714849187,"t":1726326000}
+{"o":137.3572342379,"h":137.8765410611,"l":137.1897613222,"c":137.4008819547,"v":158433.7502446096,"t":1726329600}
+{"o":137.4008819547,"h":137.4008819547,"l":136.8457024126,"c":136.9303625855,"v":135780.8304739521,"t":1726333200}
+{"o":136.9303625855,"h":137.072894993,"l":135.6478816333,"c":136.9183907431,"v":281069.8845752418,"t":1726336800}
+{"o":136.9183907431,"h":136.9338596444,"l":136.4588277305,"c":136.5368853272,"v":157849.9677602375,"t":1726340400}
+{"o":136.5368853272,"h":137.2577713391,"l":136.5348052307,"c":136.9726639751,"v":140244.2159986218,"t":1726344000}
+{"o":136.9726639751,"h":137.2725655982,"l":136.8350982078,"c":136.967206464,"v":123887.6939127582,"t":1726347600}
+{"o":136.967206464,"h":137.3191805029,"l":136.7483375673,"c":137.1310208891,"v":118570.4267101809,"t":1726351200}
+{"o":137.1310208891,"h":137.3269472867,"l":136.9375746309,"c":137.1500714283,"v":91117.0877350486,"t":1726354800}
+{"o":137.1500714283,"h":137.7395096933,"l":137.0090123786,"c":137.470130439,"v":120429.7383535318,"t":1726358400}
+{"o":137.470130439,"h":137.8693474615,"l":137.208654137,"c":137.8093641078,"v":114895.25992305,"t":1726362000}
+{"o":137.8093641078,"h":137.9162603089,"l":137.3576523623,"c":137.7063134676,"v":106082.2899555712,"t":1726365600}
+{"o":137.7063134676,"h":137.8163725909,"l":137.386919191,"c":137.4011218102,"v":179818.6978585089,"t":1726369200}
+{"o":137.4011218102,"h":137.5603122768,"l":136.8909421252,"c":136.9741668262,"v":177886.8360099096,"t":1726372800}
+{"o":136.9741668262,"h":137.3089536774,"l":136.7697571243,"c":137.0714867758,"v":119520.3512123508,"t":1726376400}
+{"o":137.0714867758,"h":137.4374722154,"l":137.0657272539,"c":137.4098256428,"v":115085.7144038277,"t":1726380000}
+{"o":137.4098256428,"h":137.413102207,"l":136.8872800746,"c":137.1185007363,"v":129028.8347209313,"t":1726383600}
+{"o":137.1185007363,"h":137.1461174397,"l":136.5655515136,"c":136.726294894,"v":120380.1654577664,"t":1726387200}
+{"o":136.726294894,"h":136.8224277475,"l":136.3118168605,"c":136.425284562,"v":107395.5927527637,"t":1726390800}
+{"o":136.425284562,"h":136.5217353833,"l":135.6444869667,"c":135.8559523327,"v":127552.0661264978,"t":1726394400}
+{"o":135.8559523327,"h":135.8559523327,"l":135.070234172,"c":135.5005460305,"v":129296.5078984824,"t":1726398000}
+{"o":135.5005460305,"h":135.8110372146,"l":134.9700274829,"c":135.8044788684,"v":139812.4945283573,"t":1726401600}
+{"o":135.8044788684,"h":136.2861626613,"l":135.3994938966,"c":135.6414167259,"v":185078.7544837756,"t":1726405200}
+{"o":135.6414167259,"h":135.8642315162,"l":134.5170486874,"c":135.6454063153,"v":201543.9039750882,"t":1726408800}
+{"o":135.6454063153,"h":135.8527866403,"l":135.1952981524,"c":135.5990016972,"v":181680.0890867099,"t":1726412400}
+{"o":135.5990016972,"h":135.7072231213,"l":133.6251788746,"c":133.7329818115,"v":194749.6460990772,"t":1726416000}
+{"o":133.7329818115,"h":134.0463406662,"l":132.8080921628,"c":133.2934563623,"v":245861.3701418894,"t":1726419600}
+{"o":133.2934563623,"h":134.2813311512,"l":133.1319259814,"c":133.5656640249,"v":238923.0353319829,"t":1726423200}
+{"o":133.5656640249,"h":134.0688452709,"l":133.2928245752,"c":133.3204606308,"v":159267.2445005095,"t":1726426800}
+{"o":133.3204606308,"h":133.393751157,"l":132.6769740791,"c":133.0226002391,"v":173305.9597272024,"t":1726430400}
+{"o":133.0226002391,"h":133.0308390832,"l":130.47467704,"c":131.9735624877,"v":235851.7220119238,"t":1726434000}
+{"o":131.9735624877,"h":132.0079997273,"l":131.0654936382,"c":131.7511722547,"v":263279.4607485381,"t":1726437600}
+{"o":131.7511722547,"h":132.1976267654,"l":130.2859598278,"c":131.2506085799,"v":358380.4886476855,"t":1726441200}
+{"o":131.2506085799,"h":131.678913587,"l":130.7442163399,"c":130.9737337423,"v":250328.2300135151,"t":1726444800}
+{"o":130.9737337423,"h":130.9737337423,"l":129.6344160252,"c":130.0381467886,"v":263242.5573614484,"t":1726448400}
+{"o":130.0381467886,"h":130.3577292188,"l":129.1155868358,"c":129.5086352724,"v":246638.9255781804,"t":1726452000}
+{"o":129.5086352724,"h":130.5651272111,"l":129.4239535928,"c":130.5089330044,"v":173870.374296064,"t":1726455600}
+{"o":130.5089330044,"h":130.8748332606,"l":130.3979362022,"c":130.504662063,"v":167028.2434551456,"t":1726459200}
+{"o":130.504662063,"h":131.2154497736,"l":130.4462062284,"c":131.1477383801,"v":120692.9498848935,"t":1726462800}
+{"o":131.1477383801,"h":131.3842493118,"l":130.2605165187,"c":130.4578588462,"v":164128.1711495065,"t":1726466400}
+{"o":130.4578588462,"h":131.2393211094,"l":130.3434833453,"c":131.0874096105,"v":160828.2365007734,"t":1726470000}
+{"o":131.0874096105,"h":132.2373627312,"l":130.9402083569,"c":131.5859555703,"v":210503.340531968,"t":1726473600}
+{"o":131.5859555703,"h":132.1533083625,"l":130.6950805802,"c":130.7039923642,"v":193292.6003813595,"t":1726477200}
+{"o":130.7039923642,"h":132.1358255328,"l":130.5121910359,"c":131.8485498524,"v":206455.1446307283,"t":1726480800}
+{"o":131.8485498524,"h":132.0696417971,"l":131.5571680976,"c":131.7245842025,"v":153202.5868734833,"t":1726484400}
+{"o":131.7245842025,"h":132.1610755562,"l":131.3234778089,"c":131.5172516587,"v":199565.8349054621,"t":1726488000}
+{"o":131.5172516587,"h":132.0763085357,"l":130.9803298718,"c":131.986777459,"v":261177.7853359559,"t":1726491600}
+{"o":131.986777459,"h":132.19599319,"l":129.8162908069,"c":130.2487900971,"v":342762.04087725,"t":1726495200}
+{"o":130.2487900971,"h":131.8005475435,"l":129.9028637245,"c":131.2939901476,"v":272257.7096796842,"t":1726498800}
+{"o":131.2939901476,"h":131.5488493303,"l":130.2917179808,"c":130.2989945471,"v":226695.5116590723,"t":1726502400}
+{"o":130.2989945471,"h":131.6163998831,"l":128.7777116215,"c":131.3170422108,"v":398777.359540655,"t":1726506000}
+{"o":131.3170422108,"h":131.4086429053,"l":129.8286872027,"c":130.3700543547,"v":213642.3776397597,"t":1726509600}
+{"o":130.3700543547,"h":131.1635971772,"l":130.0577055424,"c":130.9541693424,"v":197558.0281360758,"t":1726513200}
+{"o":130.9541693424,"h":131.4232245081,"l":129.9373655092,"c":129.9373655092,"v":189648.1790076921,"t":1726516800}
+{"o":129.9373655092,"h":131.317162122,"l":129.7986888811,"c":131.317162122,"v":181240.0605444126,"t":1726520400}
+{"o":131.317162122,"h":131.3429230406,"l":130.2834361555,"c":130.4893080467,"v":130640.0107419986,"t":1726524000}
+{"o":130.4893080467,"h":131.819239372,"l":130.4893080467,"c":131.3542889607,"v":143205.1496871476,"t":1726527600}
+{"o":131.3542889607,"h":131.8127954714,"l":130.5499754758,"c":130.595429641,"v":171874.2407408855,"t":1726531200}
+{"o":130.595429641,"h":131.0519768443,"l":130.1837907849,"c":130.3810648806,"v":176024.2505118261,"t":1726534800}
+{"o":130.3810648806,"h":131.350151961,"l":130.0491803131,"c":130.6571528066,"v":211914.508280452,"t":1726538400}
+{"o":130.6571528066,"h":131.299619984,"l":130.5644306421,"c":130.9865814655,"v":136529.0188325139,"t":1726542000}
+{"o":130.9865814655,"h":131.3486145103,"l":130.5815971289,"c":131.1600847742,"v":117626.9156377493,"t":1726545600}
+{"o":131.1600847742,"h":132.7014569568,"l":131.1417837388,"c":132.423761633,"v":168165.3408579489,"t":1726549200}
+{"o":132.423761633,"h":132.5385118319,"l":131.8108381287,"c":131.8552280605,"v":170387.1225181049,"t":1726552800}
+{"o":131.8552280605,"h":132.2816999239,"l":131.7289997256,"c":132.1014027918,"v":178300.1584873454,"t":1726556400}
+{"o":132.1014027918,"h":132.6674283755,"l":132.1014027918,"c":132.3099995578,"v":148708.7373733557,"t":1726560000}
+{"o":132.3099995578,"h":132.6548238287,"l":131.5936429922,"c":132.3690813508,"v":172136.5607817299,"t":1726563600}
+{"o":132.3690813508,"h":133.1962762831,"l":132.1206989937,"c":132.5973920696,"v":194385.8190794266,"t":1726567200}
+{"o":132.5973920696,"h":133.0042166936,"l":131.6065731875,"c":131.7802624055,"v":182562.1202249324,"t":1726570800}
+{"o":131.7802624055,"h":132.3868683896,"l":131.2597265611,"c":132.1570072765,"v":200104.7534031752,"t":1726574400}
+{"o":132.1570072765,"h":132.4683739752,"l":130.7412920192,"c":130.9752444601,"v":259591.0241771087,"t":1726578000}
+{"o":130.9752444601,"h":134.6678919246,"l":130.7893883738,"c":133.3019479677,"v":533496.8475926628,"t":1726581600}
+{"o":133.3019479677,"h":136.0136262465,"l":133.2515875164,"c":134.4365221828,"v":403459.2337985967,"t":1726585200}
+{"o":134.4365221828,"h":134.7285961216,"l":131.8700291385,"c":132.1941401441,"v":396492.5567521174,"t":1726588800}
+{"o":132.1941401441,"h":133.4793381533,"l":131.9751299627,"c":132.9533585267,"v":274097.504193137,"t":1726592400}
+{"o":132.9533585267,"h":133.2648649062,"l":131.8060235268,"c":132.2896155205,"v":220867.0654095718,"t":1726596000}
+{"o":132.2896155205,"h":132.6094882882,"l":130.8698777098,"c":131.9903731785,"v":262626.5499834783,"t":1726599600}
+{"o":131.9903731785,"h":132.4502546114,"l":131.5732132725,"c":131.7615537367,"v":235274.754596961,"t":1726603200}
+{"o":131.7615537367,"h":132.5268335146,"l":131.7497781344,"c":132.316041973,"v":176031.7632991266,"t":1726606800}
+{"o":132.316041973,"h":132.316041973,"l":131.4777014376,"c":131.5146236024,"v":172363.1512523709,"t":1726610400}
+{"o":131.5146236024,"h":131.5146236024,"l":130.978943592,"c":131.3488547368,"v":153981.0640129454,"t":1726614000}
+{"o":131.3488547368,"h":131.4281091713,"l":130.037249503,"c":131.1016120299,"v":199114.3924569913,"t":1726617600}
+{"o":131.1016120299,"h":131.4127693095,"l":130.4791074445,"c":130.7213417705,"v":182273.8558090432,"t":1726621200}
+{"o":130.7213417705,"h":131.4956592598,"l":130.576979774,"c":131.4956592598,"v":156953.7797863383,"t":1726624800}
+{"o":131.4956592598,"h":131.9560289504,"l":131.4300744282,"c":131.471198562,"v":198515.4870375804,"t":1726628400}
+{"o":131.471198562,"h":131.6345583795,"l":130.4067879793,"c":130.9016652475,"v":188683.45898218,"t":1726632000}
+{"o":130.9016652475,"h":130.9720484592,"l":130.4160322343,"c":130.7991255733,"v":132508.1143815232,"t":1726635600}
+{"o":130.7991255733,"h":131.1741936436,"l":129.7913594692,"c":131.0601044862,"v":432249.5560864453,"t":1726639200}
+{"o":131.0601044862,"h":131.3299598192,"l":130.9362300207,"c":131.1272180665,"v":219916.6379055518,"t":1726642800}
+{"o":131.1272180665,"h":131.130886116,"l":130.3968706844,"c":130.5354227628,"v":162009.8183089346,"t":1726646400}
+{"o":130.5354227628,"h":130.6149039677,"l":129.001370783,"c":129.0045370432,"v":215417.1549786046,"t":1726650000}
+{"o":129.0045370432,"h":129.3725413044,"l":127.8711635016,"c":129.2114525342,"v":245898.0244750025,"t":1726653600}
+{"o":129.2114525342,"h":129.6780474722,"l":128.9045818413,"c":129.2087409837,"v":156527.1711323459,"t":1726657200}
+{"o":129.2087409837,"h":129.8449067139,"l":128.576525485,"c":129.7316659746,"v":169218.1328662102,"t":1726660800}
+{"o":129.7316659746,"h":130.1272219532,"l":128.0106242583,"c":128.4740408449,"v":232157.5485407336,"t":1726664400}
+{"o":128.4740408449,"h":128.7131020181,"l":127.5765781741,"c":127.7673897386,"v":256174.856608539,"t":1726668000}
+{"o":127.7673897386,"h":128.288215787,"l":126.8898411585,"c":127.4748766673,"v":295017.3605263049,"t":1726671600}
+{"o":127.4748766673,"h":128.8100944294,"l":127.0334311879,"c":128.6277790759,"v":251788.6877377928,"t":1726675200}
+{"o":128.6277790759,"h":129.5430676233,"l":127.6489248306,"c":129.0201568205,"v":247171.4682963306,"t":1726678800}
+{"o":129.0201568205,"h":132.848235212,"l":128.7589568611,"c":131.1712145031,"v":993510.9764993534,"t":1726682400}
+{"o":131.1712145031,"h":131.1712145031,"l":128.7789045658,"c":129.2193319398,"v":535892.0569924222,"t":1726686000}
+{"o":129.2193319398,"h":130.6960824532,"l":128.2872890877,"c":130.590359405,"v":256481.159444409,"t":1726689600}
+{"o":130.590359405,"h":131.4775269846,"l":130.2538943974,"c":130.9887509125,"v":232783.7605334833,"t":1726693200}
+{"o":130.9887509125,"h":131.4953543318,"l":130.5536564936,"c":131.2097368694,"v":201442.2670821541,"t":1726696800}
+{"o":131.2097368694,"h":134.2247791038,"l":131.2097368694,"c":134.0883145338,"v":345527.1565681928,"t":1726700400}
+{"o":134.0883145338,"h":136.2554177402,"l":134.0595719335,"c":135.5175863959,"v":548462.5987034597,"t":1726704000}
+{"o":135.5175863959,"h":135.8654561607,"l":134.5369071071,"c":135.2806464215,"v":323216.0302961641,"t":1726707600}
+{"o":135.2806464215,"h":137.1146035465,"l":134.8229751409,"c":136.9561405231,"v":278775.09025552,"t":1726711200}
+{"o":136.9561405231,"h":138.4471981624,"l":136.9545894687,"c":137.8312509933,"v":311620.2038055358,"t":1726714800}
+{"o":137.8312509933,"h":138.9158641243,"l":137.549447835,"c":138.6992485273,"v":239445.4341559461,"t":1726718400}
+{"o":138.6992485273,"h":139.0581113457,"l":138.0102129622,"c":138.1657163441,"v":232125.0225249619,"t":1726722000}
+{"o":138.1657163441,"h":139.407533899,"l":137.3912098484,"c":138.2744837154,"v":310408.8262425197,"t":1726725600}
+{"o":138.2744837154,"h":138.7544879772,"l":137.9404974523,"c":138.3348087789,"v":275019.5575998524,"t":1726729200}
+{"o":138.3348087789,"h":138.8514719598,"l":138.1727337418,"c":138.2029709964,"v":254643.6004329732,"t":1726732800}
+{"o":138.2029709964,"h":138.9735553219,"l":138.0375559659,"c":138.4497958054,"v":259666.2577653449,"t":1726736400}
+{"o":138.4497958054,"h":139.2534766384,"l":138.2497319688,"c":138.3791761601,"v":283366.4305906915,"t":1726740000}
+{"o":138.3791761601,"h":139.4430077859,"l":138.3193556723,"c":139.2794649331,"v":296504.5081963822,"t":1726743600}
+{"o":139.2794649331,"h":140.6829986532,"l":138.9253040537,"c":140.3738890955,"v":496591.2926453676,"t":1726747200}
+{"o":140.3738890955,"h":141.5316600901,"l":139.8814866841,"c":140.2768269656,"v":384029.2703477412,"t":1726750800}
+{"o":140.2768269656,"h":141.7372338507,"l":140.2497667619,"c":140.7223683283,"v":388409.0319423664,"t":1726754400}
+{"o":140.7223683283,"h":142.8279121763,"l":140.50949035,"c":142.7758145038,"v":334530.0560778732,"t":1726758000}
+{"o":142.7758145038,"h":144.1858646677,"l":142.2822546874,"c":143.0851663844,"v":400744.8295770093,"t":1726761600}
+{"o":143.0851663844,"h":143.5991122798,"l":142.3652987442,"c":142.941849998,"v":290006.9059075207,"t":1726765200}
+{"o":142.941849998,"h":144.0701438975,"l":142.8876591335,"c":143.5919296562,"v":287715.716358386,"t":1726768800}
+{"o":143.5919296562,"h":143.9322741669,"l":142.8775111245,"c":142.9355500452,"v":247078.6545042784,"t":1726772400}
+{"o":142.9355500452,"h":143.7246434332,"l":142.8083201005,"c":143.5692715386,"v":218542.6962845103,"t":1726776000}
+{"o":143.5692715386,"h":143.6384497871,"l":141.5664527562,"c":141.6448800916,"v":218973.8373564253,"t":1726779600}
+{"o":141.6448800916,"h":142.7177719434,"l":141.0090061598,"c":142.3252911183,"v":256071.7755424831,"t":1726783200}
+{"o":142.3252911183,"h":142.8801756213,"l":142.0381950595,"c":142.7379941933,"v":236375.5192392594,"t":1726786800}
+{"o":142.7379941933,"h":143.3731106973,"l":141.6117443052,"c":141.6934778952,"v":267174.7953040479,"t":1726790400}
+{"o":141.6934778952,"h":142.4284072043,"l":141.0644319992,"c":142.028297451,"v":225974.2590435936,"t":1726794000}
+{"o":142.028297451,"h":142.4073183007,"l":141.0805433201,"c":142.3440902197,"v":197149.8609919136,"t":1726797600}
+{"o":142.3440902197,"h":144.520643685,"l":142.2166659446,"c":144.520643685,"v":255247.502098117,"t":1726801200}
+{"o":144.520643685,"h":148.6645678396,"l":144.3279588318,"c":148.0251106264,"v":534472.2159187,"t":1726804800}
+{"o":148.0251106264,"h":149.8879552014,"l":147.1640445938,"c":148.2354926741,"v":359048.1288982479,"t":1726808400}
+{"o":148.2354926741,"h":152.2546205,"l":147.6169586313,"c":151.3308192469,"v":408759.0274285384,"t":1726812000}
+{"o":151.3308192469,"h":151.4082236069,"l":149.432395371,"c":150.9106303729,"v":366784.6640161547,"t":1726815600}
+{"o":150.9106303729,"h":152.2527355588,"l":149.8149462839,"c":150.6853124456,"v":579761.0398800228,"t":1726819200}
+{"o":150.6853124456,"h":151.6840820942,"l":150.4048496967,"c":150.8847236868,"v":238573.141606812,"t":1726822800}
+{"o":150.8847236868,"h":151.6983223026,"l":150.0992348428,"c":151.4702109766,"v":248161.074281353,"t":1726826400}
+{"o":151.4702109766,"h":151.5462080408,"l":149.9509211707,"c":150.4434994503,"v":278571.1957013346,"t":1726830000}
+{"o":150.4434994503,"h":151.043398218,"l":149.5873529184,"c":150.3112712008,"v":256980.4353673847,"t":1726833600}
+{"o":150.3112712008,"h":150.5006582664,"l":146.5241603988,"c":147.1261327237,"v":425973.1703595301,"t":1726837200}
+{"o":147.1261327237,"h":149.1492410397,"l":145.7488867956,"c":147.6882805568,"v":418557.722809366,"t":1726840800}
+{"o":147.6882805568,"h":148.6210425985,"l":146.6234348638,"c":147.7375491656,"v":302645.5952811617,"t":1726844400}
+{"o":147.7375491656,"h":148.3973332169,"l":146.9000951752,"c":147.5436206552,"v":263385.5062028056,"t":1726848000}
+{"o":147.5436206552,"h":147.8618164864,"l":145.5980154842,"c":145.7342636151,"v":313608.6139185239,"t":1726851600}
+{"o":145.7342636151,"h":146.2686420121,"l":144.6671569763,"c":146.0957280211,"v":280603.1646580089,"t":1726855200}
+{"o":146.0957280211,"h":147.224536798,"l":145.8137158312,"c":146.5299938512,"v":216469.533558083,"t":1726858800}
+{"o":146.5299938512,"h":147.1631825974,"l":146.2360706572,"c":146.5158813143,"v":176212.9270634223,"t":1726862400}
+{"o":146.5158813143,"h":148.3078669641,"l":146.4741276118,"c":147.1284548547,"v":232677.7401503889,"t":1726866000}
+{"o":147.1284548547,"h":147.6517094669,"l":146.7278952422,"c":147.0469869112,"v":159089.4673334328,"t":1726869600}
+{"o":147.0469869112,"h":147.0570665214,"l":146.1537213504,"c":146.4996507074,"v":180767.9549046926,"t":1726873200}
+{"o":146.4996507074,"h":147.8804979966,"l":145.4334176584,"c":147.0074880125,"v":286994.9944794967,"t":1726876800}
+{"o":147.0074880125,"h":147.2705082654,"l":145.1746720453,"c":145.2827851909,"v":228545.2161299629,"t":1726880400}
+{"o":145.2827851909,"h":145.779650236,"l":144.8482850292,"c":145.4558773309,"v":204232.3213535952,"t":1726884000}
+{"o":145.4558773309,"h":146.4913596913,"l":145.256976828,"c":145.9297237689,"v":187484.9573814929,"t":1726887600}
+{"o":145.9297237689,"h":146.0878749417,"l":144.5164443034,"c":145.21616638,"v":208809.7696662037,"t":1726891200}
+{"o":145.21616638,"h":145.9468999925,"l":145.0323582477,"c":145.8565344141,"v":213292.5454453903,"t":1726894800}
+{"o":145.8565344141,"h":147.0865613084,"l":145.606592121,"c":146.7634595961,"v":162883.6874240669,"t":1726898400}
+{"o":146.7634595961,"h":147.6485146021,"l":146.581176347,"c":147.3052433681,"v":156672.1965623419,"t":1726902000}
+{"o":147.3052433681,"h":147.8546420653,"l":146.8315829953,"c":146.9950192289,"v":141522.2828707052,"t":1726905600}
+{"o":146.9950192289,"h":147.6176958785,"l":146.8932133376,"c":147.3604449592,"v":151862.3619085297,"t":1726909200}
+{"o":147.3604449592,"h":147.4269142701,"l":146.3336030969,"c":146.7457524979,"v":140531.9146534171,"t":1726912800}
+{"o":146.7457524979,"h":147.2256596583,"l":146.6242754422,"c":147.0854926851,"v":147581.129496637,"t":1726916400}
+{"o":147.0854926851,"h":147.3791140857,"l":146.6212228903,"c":147.3585311956,"v":124117.1880499788,"t":1726920000}
+{"o":147.3585311956,"h":148.5261568972,"l":146.8959371836,"c":148.4024030627,"v":168734.6176184473,"t":1726923600}
+{"o":148.4024030627,"h":149.3224635032,"l":148.1536341448,"c":148.9372452275,"v":222932.3178818364,"t":1726927200}
+{"o":148.9372452275,"h":149.0026554263,"l":147.3557407621,"c":147.5687684438,"v":213691.679556611,"t":1726930800}
+{"o":147.5687684438,"h":148.0764700809,"l":147.129948534,"c":147.7726660853,"v":303460.7054913969,"t":1726934400}
+{"o":147.7726660853,"h":148.4185569434,"l":147.4543104859,"c":148.0409025958,"v":204255.1743302244,"t":1726938000}
+{"o":148.0409025958,"h":148.7012737174,"l":147.6640765869,"c":147.6799649276,"v":182793.0825534731,"t":1726941600}
+{"o":147.6799649276,"h":148.0710203667,"l":147.1765665997,"c":147.2692428887,"v":267970.8137848764,"t":1726945200}
+{"o":147.2692428887,"h":147.7600833002,"l":147.1561839288,"c":147.5060483267,"v":159827.3886706595,"t":1726948800}
+{"o":147.5060483267,"h":148.0814788847,"l":147.2997592163,"c":147.7408332338,"v":151622.3506345803,"t":1726952400}
+{"o":147.7408332338,"h":148.4798252932,"l":147.7102962653,"c":148.4798252932,"v":129999.6276699187,"t":1726956000}
+{"o":148.4798252932,"h":149.7429981486,"l":148.1735842586,"c":149.2996805877,"v":170434.7524506552,"t":1726959600}
+{"o":149.2996805877,"h":149.8328650272,"l":148.0690913891,"c":148.833305308,"v":196936.7710134303,"t":1726963200}
+{"o":148.833305308,"h":148.859708209,"l":147.6072004361,"c":147.7811693415,"v":149641.6209865331,"t":1726966800}
+{"o":147.7811693415,"h":147.9860088702,"l":147.0084242709,"c":147.5548874165,"v":226767.0222896033,"t":1726970400}
+{"o":147.5548874165,"h":148.182741983,"l":147.367481655,"c":148.0262199371,"v":149503.7688198484,"t":1726974000}
+{"o":148.0262199371,"h":149.025962998,"l":147.9245091482,"c":148.5011744932,"v":154513.5870767329,"t":1726977600}
+{"o":148.5011744932,"h":148.5579138493,"l":147.054593371,"c":147.1150708624,"v":157522.3047636373,"t":1726981200}
+{"o":147.1150708624,"h":147.494327629,"l":146.2874182885,"c":146.440845462,"v":138076.9036440523,"t":1726984800}
+{"o":146.440845462,"h":147.088339108,"l":146.3225069186,"c":147.088339108,"v":117024.1598243802,"t":1726988400}
+{"o":147.088339108,"h":147.4958482871,"l":146.7966069577,"c":147.1839886374,"v":145264.5691577633,"t":1726992000}
+{"o":147.1839886374,"h":147.2482329368,"l":144.8820704059,"c":144.9019245685,"v":219188.5499591023,"t":1726995600}
+{"o":144.9019245685,"h":145.4584537638,"l":144.3114442275,"c":144.9626541571,"v":162343.667043581,"t":1726999200}
+{"o":144.9626541571,"h":145.068700193,"l":144.0353858852,"c":144.7658113228,"v":167396.3010342932,"t":1727002800}
+{"o":144.7658113228,"h":145.0891945056,"l":144.3458120805,"c":144.7099852468,"v":148256.9976332527,"t":1727006400}
+{"o":144.7099852468,"h":144.8903635069,"l":143.2271113202,"c":143.5901415354,"v":180627.1869954279,"t":1727010000}
+{"o":143.5901415354,"h":144.0298494758,"l":142.540751362,"c":143.2469618186,"v":216768.4120656363,"t":1727013600}
+{"o":143.2469618186,"h":143.7561563322,"l":142.9649254939,"c":143.0472112326,"v":189659.4523588106,"t":1727017200}
+{"o":143.0472112326,"h":143.7641463347,"l":142.3161204855,"c":143.4670351269,"v":188028.8172013552,"t":1727020800}
+{"o":143.4670351269,"h":145.3332625331,"l":143.4401216763,"c":144.9514521838,"v":217258.0713883371,"t":1727024400}
+{"o":144.9514521838,"h":144.9768702278,"l":143.6691203113,"c":144.0576217504,"v":170469.5590933667,"t":1727028000}
+{"o":144.0576217504,"h":144.7880661803,"l":143.2008323465,"c":144.5583223785,"v":173099.7438767911,"t":1727031600}
+{"o":144.5583223785,"h":145.1237953766,"l":144.1652450367,"c":144.3064838931,"v":203193.3004005073,"t":1727035200}
+{"o":144.3064838931,"h":144.8894143483,"l":141.6745176056,"c":141.8116547599,"v":227774.7137578554,"t":1727038800}
+{"o":141.8116547599,"h":145.6489351851,"l":141.0770512651,"c":145.4040275932,"v":443604.2067142695,"t":1727042400}
+{"o":145.4040275932,"h":145.6436005228,"l":144.1104139907,"c":144.5443109412,"v":249720.7093634137,"t":1727046000}
+{"o":144.5443109412,"h":146.3734192444,"l":142.0681399103,"c":145.4608461201,"v":363786.5718500181,"t":1727049600}
+{"o":145.4608461201,"h":147.4104382347,"l":145.2959367867,"c":146.590110398,"v":366701.9558842335,"t":1727053200}
+{"o":146.590110398,"h":146.8873649552,"l":145.7533526331,"c":146.5992079512,"v":229042.3209343755,"t":1727056800}
+{"o":146.5992079512,"h":149.4706771184,"l":146.4970846291,"c":147.6846276271,"v":361694.4066299315,"t":1727060400}
+{"o":147.6846276271,"h":148.1140874161,"l":146.4478473085,"c":146.9211542983,"v":225971.4686133938,"t":1727064000}
+{"o":146.9211542983,"h":147.0607564316,"l":145.9093217531,"c":146.5729267008,"v":207053.6791386901,"t":1727067600}
+{"o":146.5729267008,"h":147.2216453679,"l":146.3277556176,"c":146.8487953064,"v":189849.4968465608,"t":1727071200}
+{"o":146.8487953064,"h":146.9668855068,"l":145.040236521,"c":145.4098476759,"v":260619.9883283095,"t":1727074800}
+{"o":145.4098476759,"h":145.5176882136,"l":143.316274053,"c":143.5814113918,"v":306850.0567207352,"t":1727078400}
+{"o":143.5814113918,"h":144.9312773034,"l":143.4935754875,"c":144.655932783,"v":289260.9325213977,"t":1727082000}
+{"o":144.655932783,"h":144.744758216,"l":143.3709751469,"c":143.8052548169,"v":257752.2198295562,"t":1727085600}
+{"o":143.8052548169,"h":143.9306224853,"l":142.9842665576,"c":143.4653838502,"v":230592.9579009931,"t":1727089200}
+{"o":143.4653838502,"h":143.5508694397,"l":142.4851140196,"c":143.0110397568,"v":247902.5509685866,"t":1727092800}
+{"o":143.0110397568,"h":143.6900217319,"l":142.4832723669,"c":142.9783792456,"v":322163.4182061571,"t":1727096400}
+{"o":142.9783792456,"h":145.3128572676,"l":142.717243166,"c":143.6507508534,"v":433467.0809309945,"t":1727100000}
+{"o":143.6507508534,"h":144.8307692751,"l":142.6381347997,"c":144.1599972484,"v":320594.4815774839,"t":1727103600}
+{"o":144.1599972484,"h":144.9031461759,"l":142.8944328821,"c":143.0813369366,"v":364144.5642686766,"t":1727107200}
+{"o":143.0813369366,"h":143.602310388,"l":142.6492299645,"c":143.3592972058,"v":268969.0269662588,"t":1727110800}
+{"o":143.3592972058,"h":144.1898469216,"l":143.2900584033,"c":143.8281253757,"v":219345.7867523902,"t":1727114400}
+{"o":143.8281253757,"h":144.1035703157,"l":143.0723926853,"c":143.211917735,"v":277145.2179220399,"t":1727118000}
+{"o":143.211917735,"h":143.9037468183,"l":142.9197155776,"c":143.5724290726,"v":232167.9402287941,"t":1727121600}
+{"o":143.5724290726,"h":144.5451341798,"l":142.7202404071,"c":144.3331592913,"v":487689.0916307833,"t":1727125200}
+{"o":144.3331592913,"h":144.7126368498,"l":143.9009152944,"c":144.5998011933,"v":231446.9953544448,"t":1727128800}
+{"o":144.5998011933,"h":145.4089912749,"l":144.2253477032,"c":144.9895024286,"v":201915.6408377808,"t":1727132400}
+{"o":144.9895024286,"h":145.447250067,"l":143.234835621,"c":144.0019027824,"v":343941.0741156017,"t":1727136000}
+{"o":144.0019027824,"h":145.290895117,"l":143.287143763,"c":144.5557822151,"v":313424.570417855,"t":1727139600}
+{"o":144.5557822151,"h":146.8707444882,"l":143.4608023337,"c":146.7184159638,"v":368276.5522910785,"t":1727143200}
+{"o":146.7184159638,"h":146.960473646,"l":145.9401178445,"c":146.6972758519,"v":259692.0571185666,"t":1727146800}
+{"o":146.6972758519,"h":147.2739796912,"l":145.4682758368,"c":145.6951525388,"v":232438.3060554551,"t":1727150400}
+{"o":145.6951525388,"h":146.6888805705,"l":145.5795489829,"c":146.3801244571,"v":233087.8931824499,"t":1727154000}
+{"o":146.3801244571,"h":146.8575606297,"l":145.9002415128,"c":146.4224792416,"v":213561.6566788736,"t":1727157600}
+{"o":146.4224792416,"h":147.4950754725,"l":146.2431332679,"c":147.2875250306,"v":229577.0166037941,"t":1727161200}
+{"o":147.2875250306,"h":148.9346578512,"l":147.20234624,"c":148.4688376994,"v":344157.9205662491,"t":1727164800}
+{"o":148.4688376994,"h":148.8659031599,"l":146.6562008421,"c":146.7054996378,"v":269539.654021175,"t":1727168400}
+{"o":146.7054996378,"h":147.3289350452,"l":146.4722089129,"c":146.8711546603,"v":236457.8320929542,"t":1727172000}
+{"o":146.8711546603,"h":146.9406913818,"l":146.1203068972,"c":146.6198641756,"v":251792.8768569092,"t":1727175600}
+{"o":146.6198641756,"h":148.4704517875,"l":146.6045722002,"c":147.4893598601,"v":300187.1532608921,"t":1727179200}
+{"o":147.4893598601,"h":148.6756510094,"l":147.129145984,"c":147.5724237907,"v":331132.1228917178,"t":1727182800}
+{"o":147.5724237907,"h":147.6495733753,"l":144.3600004708,"c":145.896124687,"v":611400.8198724489,"t":1727186400}
+{"o":145.896124687,"h":146.3343773911,"l":145.0864318102,"c":145.6620136683,"v":307901.5749461979,"t":1727190000}
+{"o":145.6620136683,"h":146.818236746,"l":145.5019958266,"c":146.6240896593,"v":336565.217925279,"t":1727193600}
+{"o":146.6240896593,"h":148.6130120647,"l":146.4820900263,"c":147.587353758,"v":459107.3702044719,"t":1727197200}
+{"o":147.587353758,"h":148.0253458097,"l":146.7375655135,"c":147.2720255434,"v":342956.9671248409,"t":1727200800}
+{"o":147.2720255434,"h":149.5439052168,"l":146.859300738,"c":148.6387073564,"v":342494.6980122506,"t":1727204400}
+{"o":148.6387073564,"h":149.8774278237,"l":148.2756679286,"c":148.680858415,"v":505433.0559417877,"t":1727208000}
+{"o":148.680858415,"h":149.1254214312,"l":148.2757424874,"c":148.8936287486,"v":296826.1472093279,"t":1727211600}
+{"o":148.8936287486,"h":154.1217852939,"l":148.8936287486,"c":153.5298769801,"v":560068.3150329224,"t":1727215200}
+{"o":153.5298769801,"h":154.0057061911,"l":152.4984121617,"c":152.9114445017,"v":403159.2187412931,"t":1727218800}
+{"o":152.9114445017,"h":153.7426373898,"l":151.8768796142,"c":152.1308181176,"v":332833.4641598823,"t":1727222400}
+{"o":152.1308181176,"h":154.0712222937,"l":151.9689909534,"c":152.6692540676,"v":360529.8594213178,"t":1727226000}
+{"o":152.6692540676,"h":152.9025972855,"l":151.6703969321,"c":151.7234181331,"v":328932.2592096272,"t":1727229600}
+{"o":151.7234181331,"h":152.63502571,"l":151.2378904354,"c":152.1964361429,"v":282089.2439832627,"t":1727233200}
+{"o":152.1964361429,"h":152.3972852667,"l":150.7873631145,"c":150.8100562583,"v":364806.6307171692,"t":1727236800}
+{"o":150.8100562583,"h":151.4840014756,"l":150.370896844,"c":150.4478046631,"v":304930.3226918795,"t":1727240400}
+{"o":150.4478046631,"h":150.6798018201,"l":149.5955643324,"c":149.9175654382,"v":326577.2737712038,"t":1727244000}
+{"o":149.9175654382,"h":150.1656679377,"l":148.8491291111,"c":149.9132444079,"v":303468.5614179493,"t":1727247600}
+{"o":149.9132444079,"h":150.5626654638,"l":149.8116310177,"c":150.4376302597,"v":263801.3760315498,"t":1727251200}
+{"o":150.4376302597,"h":150.7823406353,"l":149.9306980112,"c":150.0137107034,"v":234251.6133456321,"t":1727254800}
+{"o":150.0137107034,"h":150.6193548632,"l":149.5917474621,"c":150.1929771532,"v":304612.00625471,"t":1727258400}
+{"o":150.1929771532,"h":151.1601217622,"l":150.0677275318,"c":151.1309157154,"v":271355.967916473,"t":1727262000}
+{"o":151.1309157154,"h":151.1824968549,"l":149.9956970603,"c":150.0809325004,"v":273738.1447116752,"t":1727265600}
+{"o":150.0809325004,"h":151.0667777185,"l":149.8597029217,"c":150.9223171798,"v":374773.8168404454,"t":1727269200}
+{"o":150.9223171798,"h":152.0769566731,"l":150.7940157783,"c":151.943826651,"v":717502.1836413302,"t":1727272800}
+{"o":151.943826651,"h":153.1306107966,"l":150.4964151032,"c":150.5776024004,"v":510573.0065744256,"t":1727276400}
+{"o":150.5776024004,"h":152.1294186586,"l":150.4053741657,"c":151.6739834465,"v":542435.6046440329,"t":1727280000}
+{"o":151.6739834465,"h":151.8824041517,"l":149.0232376899,"c":149.5831261702,"v":485257.4523724749,"t":1727283600}
+{"o":149.5831261702,"h":150.7369002563,"l":149.3985398207,"c":150.7084271262,"v":366620.6997161565,"t":1727287200}
+{"o":150.7084271262,"h":151.3409628924,"l":150.0495006611,"c":150.1406872243,"v":385071.1675136241,"t":1727290800}
+{"o":150.1406872243,"h":151.0670232201,"l":150.1406872243,"c":150.4282945164,"v":396949.5185274665,"t":1727294400}
+{"o":150.4282945164,"h":150.5474682408,"l":149.6053329587,"c":149.7387737315,"v":357448.4795260096,"t":1727298000}
+{"o":149.7387737315,"h":149.8656044162,"l":148.6295227364,"c":149.3066245776,"v":428967.6340359729,"t":1727301600}
+{"o":149.3066245776,"h":149.3611296346,"l":147.4174713509,"c":148.0774870986,"v":447676.321911485,"t":1727305200}
+{"o":148.0774870986,"h":148.7975923225,"l":146.630191439,"c":147.4033924231,"v":436162.7863057586,"t":1727308800}
+{"o":147.4033924231,"h":148.5505660677,"l":147.0428733355,"c":148.5004657116,"v":416691.1386899637,"t":1727312400}
+{"o":148.5004657116,"h":149.4418836632,"l":148.3453086095,"c":149.4017325196,"v":453283.1583278814,"t":1727316000}
+{"o":149.4017325196,"h":149.7250509318,"l":148.8799129196,"c":149.3488028156,"v":361433.2154321672,"t":1727319600}
+{"o":149.3488028156,"h":149.5915646782,"l":148.8279756392,"c":149.1758999324,"v":305016.0432821899,"t":1727323200}
+{"o":149.1758999324,"h":150.4763560468,"l":148.9876196176,"c":150.1436431119,"v":372611.2055867286,"t":1727326800}
+{"o":150.1436431119,"h":151.4326575008,"l":150.0314625031,"c":150.7873607411,"v":427462.8452844884,"t":1727330400}
+{"o":150.7873607411,"h":152.0634314325,"l":150.6721114303,"c":151.911189448,"v":356378.7380649479,"t":1727334000}
+{"o":151.911189448,"h":152.1322415538,"l":150.9406950474,"c":151.0798270997,"v":339118.0453943858,"t":1727337600}
+{"o":151.0798270997,"h":151.6143791111,"l":150.6488775454,"c":150.8733004669,"v":314386.569863423,"t":1727341200}
+{"o":150.8733004669,"h":153.5213667014,"l":150.7919484092,"c":152.931577807,"v":375760.664113697,"t":1727344800}
+{"o":152.931577807,"h":153.3214358576,"l":152.2931068544,"c":153.1030499426,"v":382495.816693144,"t":1727348400}
+{"o":153.1030499426,"h":153.841508095,"l":152.4061563156,"c":152.4697115814,"v":386225.8382016562,"t":1727352000}
+{"o":152.4697115814,"h":152.9099651473,"l":151.5054820825,"c":152.2164176689,"v":492452.2346562902,"t":1727355600}
+{"o":152.2164176689,"h":155.928763864,"l":152.1274429373,"c":153.5417457414,"v":863570.7516838586,"t":1727359200}
+{"o":153.5417457414,"h":158.1843782057,"l":153.1374699001,"c":157.296561532,"v":863162.8727609646,"t":1727362800}
+{"o":157.296561532,"h":158.4861252622,"l":156.7540197727,"c":156.790543982,"v":689253.0247007236,"t":1727366400}
+{"o":156.790543982,"h":157.9694398264,"l":150.1800577361,"c":155.7798293637,"v":597723.5188509558,"t":1727370000}
+{"o":155.7798293637,"h":157.1851823335,"l":155.4934339721,"c":156.8890519769,"v":474596.8015886923,"t":1727373600}
+{"o":156.8890519769,"h":157.1361998985,"l":155.6816785092,"c":155.702561119,"v":390281.0335720592,"t":1727377200}
+{"o":155.702561119,"h":156.2416389439,"l":154.5888660126,"c":154.7422060154,"v":589705.9720006778,"t":1727380800}
+{"o":154.7422060154,"h":156.1139325005,"l":154.6413147494,"c":155.6582254873,"v":447016.7216174508,"t":1727384400}
+{"o":155.6582254873,"h":156.5723696181,"l":155.5661433313,"c":156.5126083015,"v":404425.2945591059,"t":1727388000}
+{"o":156.5126083015,"h":156.5260694377,"l":154.1495112165,"c":155.7096991811,"v":417931.029833481,"t":1727391600}
+{"o":155.7096991811,"h":156.5901001687,"l":155.0001924777,"c":156.4337072228,"v":488065.6221299553,"t":1727395200}
+{"o":156.4337072228,"h":156.4447369961,"l":154.4633675013,"c":155.0784986735,"v":420164.5671344475,"t":1727398800}
+{"o":155.0784986735,"h":155.4745798321,"l":154.0975324279,"c":154.4079663139,"v":423399.234795135,"t":1727402400}
+{"o":154.4079663139,"h":155.9828529477,"l":154.1608427035,"c":155.902240877,"v":540126.4966041475,"t":1727406000}
+{"o":155.902240877,"h":157.4213935323,"l":155.8114041311,"c":157.0701113235,"v":496662.8737945142,"t":1727409600}
+{"o":157.0701113235,"h":157.6433645447,"l":156.3490085324,"c":157.5016532249,"v":467875.1042523632,"t":1727413200}
+{"o":157.5016532249,"h":159.073696977,"l":157.3734764266,"c":157.8840442036,"v":590546.628551217,"t":1727416800}
+{"o":157.8840442036,"h":159.1125332477,"l":157.0102063218,"c":157.6439947181,"v":451743.0178053748,"t":1727420400}
+{"o":157.6439947181,"h":159.1206602044,"l":157.5862980022,"c":158.4549345918,"v":518231.5873607571,"t":1727424000}
+{"o":158.4549345918,"h":159.43409278,"l":157.9035388574,"c":158.0294585664,"v":500755.213328662,"t":1727427600}
+{"o":158.0294585664,"h":159.0031010205,"l":156.1590337861,"c":156.209351393,"v":465344.577410055,"t":1727431200}
+{"o":156.209351393,"h":156.8792207956,"l":155.8019518853,"c":156.2193840713,"v":390180.9828505581,"t":1727434800}
+{"o":156.2193840713,"h":157.762117157,"l":155.708727474,"c":157.4532148599,"v":544726.1871329282,"t":1727438400}
+{"o":157.4532148599,"h":157.5728762432,"l":155.8510212763,"c":157.1772198555,"v":556243.4643775661,"t":1727442000}
+{"o":157.1772198555,"h":161.2332058524,"l":156.8696552963,"c":160.19447771,"v":1026316.7560613914,"t":1727445600}
+{"o":160.19447771,"h":161.4879976864,"l":159.2140883268,"c":159.2907871045,"v":917019.1723374588,"t":1727449200}
+{"o":159.2907871045,"h":159.8263482528,"l":158.1675803614,"c":159.5768617459,"v":816525.3762647415,"t":1727452800}
+{"o":159.5768617459,"h":159.617583265,"l":157.2807417042,"c":158.0576548176,"v":683233.4471152714,"t":1727456400}
+{"o":158.0576548176,"h":158.6620979691,"l":157.2864023769,"c":158.6456055046,"v":559202.8754324021,"t":1727460000}
+{"o":158.6456055046,"h":158.9890311648,"l":157.3902618949,"c":157.7678699906,"v":539234.3791280625,"t":1727463600}
+{"o":157.7678699906,"h":158.6919077075,"l":157.4802930213,"c":158.2119855163,"v":491385.3791924582,"t":1727467200}
+{"o":158.2119855163,"h":158.5421572731,"l":157.6406776202,"c":157.8562610714,"v":446361.6912742486,"t":1727470800}
+{"o":157.8562610714,"h":158.4899589645,"l":157.6173323586,"c":158.2201679781,"v":446330.0268570545,"t":1727474400}
+{"o":158.2201679781,"h":158.4613740995,"l":157.6052662394,"c":157.8413301019,"v":368065.8505713277,"t":1727478000}
+{"o":157.8413301019,"h":158.4715237005,"l":157.7811460991,"c":158.3686195714,"v":362496.386714917,"t":1727481600}
+{"o":158.3686195714,"h":158.7695021002,"l":157.9279333411,"c":158.7391632789,"v":401722.6366860103,"t":1727485200}
+{"o":158.7391632789,"h":159.6210560187,"l":158.2713390644,"c":158.8239787797,"v":493540.9856251774,"t":1727488800}
+{"o":158.8239787797,"h":159.3699557429,"l":158.3405139456,"c":158.8357960094,"v":443593.4983954348,"t":1727492400}
+{"o":158.8357960094,"h":159.0809173414,"l":158.3556144833,"c":158.573698043,"v":321951.8935981558,"t":1727496000}
+{"o":158.573698043,"h":158.8103806698,"l":157.7643957473,"c":157.8409515578,"v":324502.6814542782,"t":1727499600}
+{"o":157.8409515578,"h":158.0108348293,"l":156.4052802941,"c":156.6119939613,"v":370137.5684801338,"t":1727503200}
+{"o":156.6119939613,"h":157.0607501701,"l":156.1522156422,"c":156.5374791132,"v":340011.1412627475,"t":1727506800}
+{"o":156.5374791132,"h":156.6702912646,"l":155.476095551,"c":155.564151731,"v":463339.0928907052,"t":1727510400}
+{"o":155.564151731,"h":157.0665741177,"l":155.223222531,"c":157.0050639511,"v":430128.000278142,"t":1727514000}
+{"o":157.0050639511,"h":157.769570672,"l":156.6929801406,"c":157.669062839,"v":393698.6311983294,"t":1727517600}
+{"o":157.669062839,"h":157.8022459042,"l":156.7799537257,"c":157.2419601757,"v":454395.6727607796,"t":1727521200}
+{"o":157.2419601757,"h":157.4318772765,"l":156.5547530398,"c":157.1867472182,"v":426530.7361193915,"t":1727524800}
+{"o":157.1867472182,"h":157.3835021154,"l":156.3927041883,"c":157.1748972978,"v":360270.4995033076,"t":1727528400}
+{"o":157.1748972978,"h":158.2121247376,"l":157.1664177735,"c":158.1130258983,"v":442781.5378341247,"t":1727532000}
+{"o":158.1130258983,"h":158.1810992967,"l":156.9718985807,"c":157.1103776355,"v":387781.3405847884,"t":1727535600}
+{"o":157.1103776355,"h":157.3910345977,"l":156.5889761245,"c":156.7825197262,"v":464346.8016902477,"t":1727539200}
+{"o":156.7825197262,"h":157.5837062589,"l":156.6431045933,"c":156.9607385267,"v":437607.6712286535,"t":1727542800}
+{"o":156.9607385267,"h":157.4581029361,"l":156.706587339,"c":156.8182011991,"v":397069.37788292,"t":1727546400}
+{"o":156.8182011991,"h":157.2059684655,"l":156.7012895085,"c":156.9125384918,"v":381474.481415576,"t":1727550000}
+{"o":156.9125384918,"h":157.2373451449,"l":156.6151845524,"c":156.658513839,"v":329432.2359094072,"t":1727553600}
+{"o":156.658513839,"h":156.894510239,"l":155.7757038633,"c":156.8346829451,"v":433629.7737538541,"t":1727557200}
+{"o":156.8346829451,"h":157.1428642061,"l":156.3663667432,"c":156.8787218778,"v":312082.3434097695,"t":1727560800}
+{"o":156.8787218778,"h":157.1294229692,"l":156.2018685307,"c":156.9303781829,"v":311399.8665866589,"t":1727564400}
+{"o":156.9303781829,"h":157.8380308148,"l":156.404469112,"c":156.9226741594,"v":486807.1260078779,"t":1727568000}
+{"o":156.9226741594,"h":158.1952623584,"l":156.8258558404,"c":158.0921545781,"v":430595.9354766253,"t":1727571600}
+{"o":158.0921545781,"h":158.8870143393,"l":157.8012826751,"c":157.8199104754,"v":541270.0314680696,"t":1727575200}
+{"o":157.8199104754,"h":158.1218725535,"l":157.1347940894,"c":157.954811096,"v":426408.3754768512,"t":1727578800}
+{"o":157.954811096,"h":158.1362907308,"l":156.969358947,"c":157.4416256909,"v":348642.0006131475,"t":1727582400}
+{"o":157.4416256909,"h":158.3472650611,"l":156.4247876607,"c":156.4247876607,"v":364870.7562602127,"t":1727586000}
+{"o":156.4247876607,"h":156.7399063594,"l":155.4277239791,"c":155.6598325509,"v":389088.8385446587,"t":1727589600}
+{"o":155.6598325509,"h":156.1088532214,"l":155.2670995515,"c":155.6420092626,"v":406977.4780127114,"t":1727593200}
+{"o":155.6420092626,"h":156.7021654995,"l":155.2733701968,"c":156.1274962042,"v":385839.9023754366,"t":1727596800}
+{"o":156.1274962042,"h":156.8352540713,"l":156.066806384,"c":156.3191860975,"v":317595.2942413024,"t":1727600400}
+{"o":156.3191860975,"h":156.503196215,"l":154.5332866717,"c":156.3387551895,"v":356524.442312691,"t":1727604000}
+{"o":156.3387551895,"h":157.0602931555,"l":156.2174702602,"c":156.8981596413,"v":359366.6750391627,"t":1727607600}
+{"o":156.8981596413,"h":157.4489368767,"l":156.2889548767,"c":156.3793473085,"v":463591.3210052581,"t":1727611200}
+{"o":156.3793473085,"h":157.7438360923,"l":155.7355423508,"c":157.4982908414,"v":518920.822529764,"t":1727614800}
+{"o":157.4982908414,"h":157.6796860981,"l":156.8457311239,"c":157.0445885515,"v":499836.0001109272,"t":1727618400}
+{"o":157.0445885515,"h":157.6915963787,"l":156.5492916257,"c":157.4504742209,"v":551397.5368138253,"t":1727622000}
+{"o":157.4504742209,"h":157.6565956042,"l":156.8371856457,"c":157.5910422425,"v":462901.8065148604,"t":1727625600}
+{"o":157.5910422425,"h":158.3562273281,"l":157.5056418789,"c":157.8660039207,"v":405527.9168561244,"t":1727629200}
+{"o":157.8660039207,"h":158.4801404955,"l":157.7760456023,"c":158.14834322,"v":353952.6382138729,"t":1727632800}
+{"o":158.14834322,"h":159.8694982485,"l":158.14834322,"c":159.6399957134,"v":384952.566208203,"t":1727636400}
+{"o":159.6399957134,"h":161.0062221802,"l":159.3442295523,"c":160.470428701,"v":635872.3915282675,"t":1727640000}
+{"o":160.470428701,"h":161.9971356336,"l":159.7447351264,"c":160.3211193189,"v":500948.0072878716,"t":1727643600}
+{"o":160.3211193189,"h":161.0784157183,"l":159.1762472691,"c":159.2476490477,"v":457613.9592861627,"t":1727647200}
+{"o":159.2476490477,"h":159.4975618391,"l":158.0665728099,"c":158.6940763299,"v":398077.4883124625,"t":1727650800}
+{"o":158.6940763299,"h":159.2754664505,"l":156.8893768705,"c":158.9146369501,"v":578814.3251165543,"t":1727654400}
+{"o":158.9146369501,"h":160.0028925485,"l":157.2831941235,"c":157.4727685732,"v":555417.9676285703,"t":1727658000}
+{"o":157.4727685732,"h":158.0095932809,"l":156.1526595645,"c":156.2467273505,"v":565650.1845056691,"t":1727661600}
+{"o":156.2467273505,"h":157.1390419861,"l":155.4708442262,"c":156.3700338703,"v":480939.2706666883,"t":1727665200}
+{"o":156.3700338703,"h":156.403088092,"l":155.4264372209,"c":156.1891722156,"v":328238.5553641362,"t":1727668800}
+{"o":156.1891722156,"h":157.1832745148,"l":155.9554638341,"c":157.1346428906,"v":305213.1170022044,"t":1727672400}
+{"o":157.1346428906,"h":157.7287944717,"l":156.6743093664,"c":156.6743093664,"v":374941.7206056006,"t":1727676000}
+{"o":156.6743093664,"h":157.9856410348,"l":156.6597093785,"c":157.0508387487,"v":336059.6738761549,"t":1727679600}
+{"o":157.0508387487,"h":157.1325818424,"l":156.189811869,"c":156.6406419098,"v":346586.7285131267,"t":1727683200}
+{"o":156.6406419098,"h":156.6991109454,"l":154.5896567023,"c":154.6442799892,"v":481639.3072113661,"t":1727686800}
+{"o":154.6442799892,"h":155.0701204724,"l":153.4301707788,"c":154.5413496943,"v":412116.5298431618,"t":1727690400}
+{"o":154.5413496943,"h":155.874814516,"l":154.0799721522,"c":155.8261311388,"v":387605.6719185915,"t":1727694000}
+{"o":155.8261311388,"h":157.1243918348,"l":155.0330135642,"c":156.9238771145,"v":395319.9612875561,"t":1727697600}
+{"o":156.9238771145,"h":157.5338331326,"l":156.5550971869,"c":156.9309618765,"v":636306.7237160499,"t":1727701200}
+{"o":156.9309618765,"h":157.5119945275,"l":155.8910646115,"c":156.5905564838,"v":554285.2388406061,"t":1727704800}
+{"o":156.5905564838,"h":157.1175455459,"l":154.3206560716,"c":154.3764311524,"v":502754.0471316053,"t":1727708400}
+{"o":154.3764311524,"h":155.3471236826,"l":154.2523773604,"c":154.9694533259,"v":475226.8089392565,"t":1727712000}
+{"o":154.9694533259,"h":155.8079465095,"l":154.3971678064,"c":155.7874580948,"v":468607.0960985288,"t":1727715600}
+{"o":155.7874580948,"h":155.8759448468,"l":154.130757477,"c":155.0768389495,"v":520594.6052631464,"t":1727719200}
+{"o":155.0768389495,"h":155.4920727152,"l":154.2470629048,"c":155.2042419263,"v":539672.574611697,"t":1727722800}
+{"o":155.2042419263,"h":157.0722662395,"l":155.0696475283,"c":156.9012610346,"v":633525.5007414937,"t":1727726400}
+{"o":156.9012610346,"h":157.1222627689,"l":155.8609990532,"c":155.9428731867,"v":379428.2187929278,"t":1727730000}
+{"o":155.9428731867,"h":156.3188622282,"l":154.5856421227,"c":154.6482059683,"v":422895.4105244309,"t":1727733600}
+{"o":154.6482059683,"h":154.7141753162,"l":151.9352152049,"c":152.6857407901,"v":528167.3952265327,"t":1727737200}
+{"o":152.6857407901,"h":154.4307082923,"l":151.6312002761,"c":154.2953983803,"v":536167.7442532872,"t":1727740800}
+{"o":154.2953983803,"h":154.8362084433,"l":154.0909322404,"c":154.4632079306,"v":529461.657493513,"t":1727744400}
+{"o":154.4632079306,"h":154.464736749,"l":153.1234647781,"c":153.9954235782,"v":402861.6941784842,"t":1727748000}
+{"o":153.9954235782,"h":155.3900819121,"l":153.8636205261,"c":155.2074353951,"v":389385.4652557246,"t":1727751600}
+{"o":155.2074353951,"h":156.0358258572,"l":154.9439177146,"c":155.8336797974,"v":444073.0093560931,"t":1727755200}
+{"o":155.8336797974,"h":155.9460347745,"l":155.1996789456,"c":155.5999251198,"v":368240.9771929931,"t":1727758800}
+{"o":155.5999251198,"h":157.2969299383,"l":155.5999251198,"c":157.0209761232,"v":330893.1804740007,"t":1727762400}
+{"o":157.0209761232,"h":157.1330649635,"l":156.3708031282,"c":157.010738033,"v":348951.8450007353,"t":1727766000}
+{"o":157.010738033,"h":157.1963063581,"l":156.1822894264,"c":156.6090705877,"v":408311.7558463929,"t":1727769600}
+{"o":156.6090705877,"h":157.5697969633,"l":156.3955451803,"c":156.956582264,"v":372288.7135459057,"t":1727773200}
+{"o":156.956582264,"h":157.5661564263,"l":156.7296473346,"c":157.3162764499,"v":401571.0077357867,"t":1727776800}
+{"o":157.3162764499,"h":157.542358885,"l":156.6231615231,"c":156.6973120565,"v":330374.755406257,"t":1727780400}
+{"o":156.6973120565,"h":157.1853538158,"l":155.9938167127,"c":156.2703586249,"v":369488.0302362024,"t":1727784000}
+{"o":156.2703586249,"h":156.3851021041,"l":152.6023147769,"c":153.8515188542,"v":732685.4952683776,"t":1727787600}
+{"o":153.8515188542,"h":154.6287089146,"l":150.028323532,"c":150.9271942477,"v":941298.8209568652,"t":1727791200}
+{"o":150.9271942477,"h":151.1357327556,"l":143.1915146985,"c":149.7485862238,"v":1285415.8956177647,"t":1727794800}
+{"o":149.7485862238,"h":150.1592672176,"l":146.6467796104,"c":148.6051954653,"v":900274.2028306088,"t":1727798400}
+{"o":148.6051954653,"h":148.6051954653,"l":142.7670825907,"c":147.7791464077,"v":1408067.8406910608,"t":1727802000}
+{"o":147.7791464077,"h":149.6563642351,"l":146.9131221997,"c":147.539584476,"v":729432.4449190674,"t":1727805600}
+{"o":147.539584476,"h":147.9494294653,"l":145.4077896353,"c":145.6056658492,"v":560839.8255457068,"t":1727809200}
+{"o":145.6056658492,"h":146.121047051,"l":142.4569194082,"c":145.3454551942,"v":1013849.0764805265,"t":1727812800}
+{"o":145.3454551942,"h":146.6164107411,"l":144.3713193954,"c":146.4571685271,"v":523088.4564037903,"t":1727816400}
+{"o":146.4571685271,"h":146.4571685271,"l":144.0267489634,"c":144.8635321942,"v":420851.5969294764,"t":1727820000}
+{"o":144.8635321942,"h":145.6455224228,"l":144.2956330803,"c":145.2949682354,"v":425233.2074882905,"t":1727823600}
+{"o":145.2949682354,"h":145.7408106641,"l":143.6026555857,"c":144.729729888,"v":507444.1722121454,"t":1727827200}
+{"o":144.729729888,"h":146.4989678615,"l":144.4624780203,"c":146.3493703776,"v":512993.819757227,"t":1727830800}
+{"o":146.3493703776,"h":147.5928948113,"l":145.8991454684,"c":147.5252683888,"v":410709.8955219059,"t":1727834400}
+{"o":147.5252683888,"h":148.2196384037,"l":147.2340591665,"c":147.3946705817,"v":389414.0505393405,"t":1727838000}
+{"o":147.3946705817,"h":147.423581479,"l":146.6642574486,"c":146.8246398672,"v":344584.8047211455,"t":1727841600}
+{"o":146.8246398672,"h":147.3253502287,"l":146.3903149796,"c":146.864099389,"v":379461.6558907918,"t":1727845200}
+{"o":146.864099389,"h":149.5490039872,"l":146.5027140437,"c":148.5476997634,"v":492432.7707097748,"t":1727848800}
+{"o":148.5476997634,"h":148.9481852246,"l":147.8443926039,"c":147.9662542187,"v":409098.396324633,"t":1727852400}
+{"o":147.9662542187,"h":148.6855557112,"l":147.3723932968,"c":148.2673516646,"v":423584.8590046134,"t":1727856000}
+{"o":148.2673516646,"h":148.3596600009,"l":145.9503892849,"c":146.21363307,"v":531768.7779774304,"t":1727859600}
+{"o":146.21363307,"h":147.4477067761,"l":145.8680468573,"c":145.9810154528,"v":464297.9186635615,"t":1727863200}
+{"o":145.9810154528,"h":146.8724968559,"l":145.3471062273,"c":146.2854072798,"v":480109.8627552761,"t":1727866800}
+{"o":146.2854072798,"h":146.3780703551,"l":143.8199667733,"c":144.1501324299,"v":588582.8454799355,"t":1727870400}
+{"o":144.1501324299,"h":146.4672616565,"l":142.9324137218,"c":146.1586614792,"v":677367.1635594112,"t":1727874000}
+{"o":146.1586614792,"h":147.1798904618,"l":145.3519104829,"c":145.4880498334,"v":818027.0286816261,"t":1727877600}
+{"o":145.4880498334,"h":147.9085655631,"l":145.405801292,"c":147.7455734543,"v":681595.9668469803,"t":1727881200}
+{"o":147.7455734543,"h":148.6337673094,"l":146.1576475292,"c":146.2625705758,"v":873207.7912906524,"t":1727884800}
+{"o":146.2625705758,"h":146.5624945928,"l":145.0085751376,"c":145.8957777442,"v":887540.380510751,"t":1727888400}
+{"o":145.8957777442,"h":146.0421905307,"l":142.3072241122,"c":142.4536573066,"v":888198.1170414262,"t":1727892000}
+{"o":142.4536573066,"h":143.0281199367,"l":136.1642462166,"c":140.1588981788,"v":1194061.5349552198,"t":1727895600}
+{"o":140.1588981788,"h":141.7167245967,"l":138.7779938218,"c":141.0131924242,"v":778767.3189685113,"t":1727899200}
+{"o":141.0131924242,"h":141.6629583842,"l":139.9083740625,"c":140.9443319905,"v":455207.3733943683,"t":1727902800}
+{"o":140.9443319905,"h":141.7400070335,"l":139.5549209365,"c":141.7400070335,"v":449652.4366359647,"t":1727906400}
+{"o":141.7400070335,"h":141.86033891,"l":140.3462447048,"c":140.3652409981,"v":338701.7764595553,"t":1727910000}
+{"o":140.3652409981,"h":141.5902896282,"l":138.8638929879,"c":140.866371008,"v":648783.0906135367,"t":1727913600}
+{"o":140.866371008,"h":142.3219711865,"l":140.7874512218,"c":141.5859570492,"v":509160.4704588836,"t":1727917200}
+{"o":141.5859570492,"h":142.5823828082,"l":141.2509674058,"c":142.179350991,"v":417121.9906785153,"t":1727920800}
+{"o":142.179350991,"h":143.133338185,"l":141.5860985331,"c":142.8031716194,"v":388890.3091377213,"t":1727924400}
+{"o":142.8031716194,"h":142.8182113558,"l":141.768671991,"c":142.0209333956,"v":340688.2525948017,"t":1727928000}
+{"o":142.0209333956,"h":142.3072932448,"l":140.9477092264,"c":141.2375278858,"v":413149.3359636313,"t":1727931600}
+{"o":141.2375278858,"h":142.1780360624,"l":140.9643827103,"c":141.6315012492,"v":373979.461261179,"t":1727935200}
+{"o":141.6315012492,"h":142.0837548589,"l":139.8221464139,"c":139.9150661846,"v":504004.8862455036,"t":1727938800}
+{"o":139.9150661846,"h":140.0398366131,"l":135.7445801869,"c":136.0395144927,"v":663730.5185269745,"t":1727942400}
+{"o":136.0395144927,"h":138.3941355268,"l":135.2126830956,"c":137.2608113875,"v":631235.4092442971,"t":1727946000}
+{"o":137.2608113875,"h":138.2236914721,"l":136.7317494579,"c":138.1786769661,"v":399680.3719324669,"t":1727949600}
+{"o":138.1786769661,"h":138.459926996,"l":136.7511490401,"c":136.8787520746,"v":402751.9982126787,"t":1727953200}
+{"o":136.8787520746,"h":136.9132174231,"l":135.2485622494,"c":136.034219259,"v":552610.9305192791,"t":1727956800}
+{"o":136.034219259,"h":137.2979388325,"l":134.3791207345,"c":136.9068656118,"v":758821.1356637954,"t":1727960400}
+{"o":136.9068656118,"h":138.5138558452,"l":134.5953165633,"c":134.6920391194,"v":827069.5266078236,"t":1727964000}
+{"o":134.6920391194,"h":136.0128198497,"l":133.0762818772,"c":135.5165515791,"v":867010.952267846,"t":1727967600}
+{"o":135.5165515791,"h":136.5507729592,"l":133.5543730377,"c":134.9443795745,"v":692268.2355083632,"t":1727971200}
+{"o":134.9443795745,"h":136.6499266283,"l":134.0162014195,"c":135.9545181833,"v":615598.2747506083,"t":1727974800}
+{"o":135.9545181833,"h":136.89117714,"l":135.1173623671,"c":136.0431285581,"v":538924.4101016237,"t":1727978400}
+{"o":136.0431285581,"h":137.3986605675,"l":135.0008529745,"c":137.3458934314,"v":484737.6028746059,"t":1727982000}
+{"o":137.3458934314,"h":137.8387340694,"l":135.9416907017,"c":136.1049247622,"v":401428.0439501082,"t":1727985600}
+{"o":136.1049247622,"h":137.2159433435,"l":135.2217572215,"c":137.075791548,"v":397003.9424510149,"t":1727989200}
+{"o":137.075791548,"h":137.4292184671,"l":136.3640010856,"c":136.9175679246,"v":339847.5993617777,"t":1727992800}
+{"o":136.9175679246,"h":137.4548701725,"l":135.8845668164,"c":136.7037513239,"v":349430.0007283666,"t":1727996400}
+{"o":136.7037513239,"h":137.3528254287,"l":135.90643451,"c":136.0262570411,"v":453646.7973700379,"t":1728000000}
+{"o":136.0262570411,"h":138.6142353364,"l":135.9054938249,"c":138.0366642644,"v":509662.1262139173,"t":1728003600}
+{"o":138.0366642644,"h":138.3832592445,"l":137.2317025461,"c":137.5306503298,"v":388111.9758539078,"t":1728007200}
+{"o":137.5306503298,"h":137.6761712502,"l":136.7269246536,"c":137.3070957657,"v":384291.8663681787,"t":1728010800}
+{"o":137.3070957657,"h":138.3240137802,"l":137.3070957657,"c":137.7144482124,"v":318713.3248509461,"t":1728014400}
+{"o":137.7144482124,"h":139.4990882788,"l":137.5451101487,"c":139.2311169909,"v":345109.5409521184,"t":1728018000}
+{"o":139.2311169909,"h":139.6282757487,"l":138.3489007934,"c":138.529148462,"v":413284.4012090962,"t":1728021600}
+{"o":138.529148462,"h":139.7335018124,"l":138.2340178615,"c":139.5691881711,"v":409636.4124001809,"t":1728025200}
+{"o":139.5691881711,"h":140.9895334688,"l":139.1853593068,"c":139.96388764,"v":487015.4290694205,"t":1728028800}
+{"o":139.96388764,"h":140.503843653,"l":139.5335544988,"c":139.7656856851,"v":414116.9821652915,"t":1728032400}
+{"o":139.7656856851,"h":140.2485147744,"l":139.1295673443,"c":139.3491124254,"v":327338.444280563,"t":1728036000}
+{"o":139.3491124254,"h":140.1690564524,"l":139.3487677809,"c":140.0507159357,"v":311051.1333786368,"t":1728039600}
+{"o":140.0507159357,"h":142.2349774104,"l":139.194978318,"c":142.1690387602,"v":650894.7382768732,"t":1728043200}
+{"o":142.1690387602,"h":142.6321440626,"l":140.3623890349,"c":141.1448383282,"v":815278.27951327,"t":1728046800}
+{"o":141.1448383282,"h":141.1733970757,"l":138.07366254,"c":139.8435539674,"v":802691.4521997051,"t":1728050400}
+{"o":139.8435539674,"h":142.5226208445,"l":139.7818168196,"c":142.3899431434,"v":686255.7637873057,"t":1728054000}
+{"o":142.3899431434,"h":144.9994052243,"l":141.8077259609,"c":143.9110156371,"v":640870.848818279,"t":1728057600}
+{"o":143.9110156371,"h":144.0502338466,"l":142.4969566628,"c":142.763957337,"v":604918.2460296091,"t":1728061200}
+{"o":142.763957337,"h":143.8404892879,"l":142.2934352969,"c":143.8404892879,"v":562619.327349357,"t":1728064800}
+{"o":143.8404892879,"h":144.5120739458,"l":143.5080012501,"c":143.8441502261,"v":463570.6256454465,"t":1728068400}
+{"o":143.8441502261,"h":144.5828604129,"l":142.791461421,"c":143.6961108112,"v":423340.3715001731,"t":1728072000}
+{"o":143.6961108112,"h":144.5399368771,"l":143.2382136002,"c":143.5551754178,"v":453515.9089389856,"t":1728075600}
+{"o":143.5551754178,"h":143.9408889724,"l":142.5198588933,"c":142.8992842991,"v":398964.7776112069,"t":1728079200}
+{"o":142.8992842991,"h":143.4026699605,"l":142.3074829517,"c":143.2007410469,"v":322541.3203438419,"t":1728082800}
+{"o":143.2007410469,"h":144.0008057899,"l":143.0295599135,"c":144.0007852951,"v":341894.4155661275,"t":1728086400}
+{"o":144.0007852951,"h":144.0165372269,"l":142.8175996046,"c":143.5034637412,"v":377573.1009429786,"t":1728090000}
+{"o":143.5034637412,"h":143.7052990861,"l":142.1207836401,"c":142.3552208839,"v":429211.2129855541,"t":1728093600}
+{"o":142.3552208839,"h":142.3836567251,"l":141.6678536109,"c":141.8337065952,"v":517547.049101061,"t":1728097200}
+{"o":141.8337065952,"h":142.7408022708,"l":140.9772893823,"c":142.2949568105,"v":497016.3422640046,"t":1728100800}
+{"o":142.2949568105,"h":143.5466654516,"l":142.2606058892,"c":143.5223079065,"v":499400.0087463368,"t":1728104400}
+{"o":143.5223079065,"h":144.4193828317,"l":142.962123256,"c":144.2815713081,"v":430280.6237597153,"t":1728108000}
+{"o":144.2815713081,"h":144.5494402841,"l":143.3941766031,"c":143.7989712479,"v":388379.9809921207,"t":1728111600}
+{"o":143.7989712479,"h":144.899265953,"l":143.6764384072,"c":144.3981403138,"v":394044.9922847049,"t":1728115200}
+{"o":144.3981403138,"h":144.8672859508,"l":144.3496913595,"c":144.6612673654,"v":315641.4219385593,"t":1728118800}
+{"o":144.6612673654,"h":144.6797012078,"l":142.8462197466,"c":143.9408756506,"v":333058.5947570801,"t":1728122400}
+{"o":143.9408756506,"h":144.2132843057,"l":143.274758112,"c":143.4459484755,"v":310427.8371426145,"t":1728126000}
+{"o":143.4459484755,"h":144.0577196829,"l":143.3531220691,"c":144.0051929135,"v":359578.3031479719,"t":1728129600}
+{"o":144.0051929135,"h":144.1728015733,"l":142.694178785,"c":142.7508382731,"v":422603.8863033313,"t":1728133200}
+{"o":142.7508382731,"h":143.9093545467,"l":142.4867539588,"c":143.1119557676,"v":428975.7702561573,"t":1728136800}
+{"o":143.1119557676,"h":143.303152355,"l":142.5195042086,"c":142.8537839738,"v":307394.8137162175,"t":1728140400}
+{"o":142.8537839738,"h":142.9918776721,"l":142.1133535523,"c":142.1535389099,"v":357745.4833299512,"t":1728144000}
+{"o":142.1535389099,"h":142.8286211043,"l":142.0875271908,"c":142.698620944,"v":358092.6542220323,"t":1728147600}
+{"o":142.698620944,"h":142.8798326962,"l":141.4985411542,"c":142.2533839967,"v":537881.7364067974,"t":1728151200}
+{"o":142.2533839967,"h":142.7736870448,"l":141.9324669691,"c":142.1219479595,"v":503572.0848301244,"t":1728154800}
+{"o":142.1219479595,"h":142.2058409526,"l":140.9460175705,"c":140.9957712071,"v":351810.0590905763,"t":1728158400}
+{"o":140.9957712071,"h":142.190259254,"l":140.9957712071,"c":141.5997763663,"v":293348.6187529289,"t":1728162000}
+{"o":141.5997763663,"h":142.9412804981,"l":141.5808749045,"c":142.9281427277,"v":316158.7301489881,"t":1728165600}
+{"o":142.9281427277,"h":142.9333532959,"l":142.2859462295,"c":142.5418426646,"v":337712.2017211915,"t":1728169200}
+{"o":142.5418426646,"h":142.6587564305,"l":141.9606236147,"c":142.2623789142,"v":268867.5665764745,"t":1728172800}
+{"o":142.2623789142,"h":143.4640136901,"l":142.0823339178,"c":143.4591363148,"v":356228.7245643827,"t":1728176400}
+{"o":143.4591363148,"h":143.5279793067,"l":142.8645589186,"c":143.1271723719,"v":346160.7153284124,"t":1728180000}
+{"o":143.1271723719,"h":144.0024937704,"l":142.5944894693,"c":142.6900839382,"v":259880.230790621,"t":1728183600}
+{"o":142.6900839382,"h":143.110933716,"l":142.0328349195,"c":142.3793791709,"v":238621.0385566605,"t":1728187200}
+{"o":142.3793791709,"h":142.8738343698,"l":142.1241414291,"c":142.5964343127,"v":212903.5609869455,"t":1728190800}
+{"o":142.5964343127,"h":143.344656569,"l":142.5058338595,"c":143.031381748,"v":228888.4809187709,"t":1728194400}
+{"o":143.031381748,"h":143.3952012991,"l":142.772155043,"c":142.9326613447,"v":231573.158282501,"t":1728198000}
+{"o":142.9326613447,"h":143.736193942,"l":142.5941957709,"c":143.2734513516,"v":387185.0771688413,"t":1728201600}
+{"o":143.2734513516,"h":144.2223598092,"l":143.2381735239,"c":143.7064685271,"v":307187.5363052845,"t":1728205200}
+{"o":143.7064685271,"h":144.0228077161,"l":143.3194475764,"c":143.4865547179,"v":323567.1061334815,"t":1728208800}
+{"o":143.4865547179,"h":144.3655642057,"l":143.3565035111,"c":143.997627862,"v":372123.346668551,"t":1728212400}
+{"o":143.997627862,"h":144.5975626791,"l":143.9148634801,"c":144.5016622574,"v":360717.0228146891,"t":1728216000}
+{"o":144.5016622574,"h":144.9829787056,"l":144.3542519266,"c":144.3621081297,"v":419267.2457591165,"t":1728219600}
+{"o":144.3621081297,"h":146.557179616,"l":144.0848425641,"c":146.3474548798,"v":521975.6387285317,"t":1728223200}
+{"o":146.3474548798,"h":146.6330148613,"l":144.6187944787,"c":146.0121322531,"v":710492.4764961608,"t":1728226800}
+{"o":146.0121322531,"h":146.5067718853,"l":144.8646914293,"c":144.8695226467,"v":597607.7713932175,"t":1728230400}
+{"o":144.8695226467,"h":145.5874379708,"l":144.8145156922,"c":145.0476746136,"v":429390.5608083559,"t":1728234000}
+{"o":145.0476746136,"h":145.9849959264,"l":145.0476746136,"c":145.847822835,"v":408656.7019109172,"t":1728237600}
+{"o":145.847822835,"h":146.5162728967,"l":145.2171697549,"c":145.4144103164,"v":430834.9024347891,"t":1728241200}
+{"o":152.3367742523,"h":153.0084776565,"l":151.710989199,"c":152.3367742523,"v":393308.9919419828,"t":1721044800}
+{"o":152.3367742523,"h":154.2862240231,"l":151.6990097404,"c":153.2442691149,"v":452897.5724246032,"t":1721048400}
+{"o":153.2442691149,"h":154.180234602,"l":151.8368100406,"c":153.4620110768,"v":476818.7803835162,"t":1721052000}
+{"o":153.4620110768,"h":154.2377217088,"l":152.3816710577,"c":153.0067697673,"v":529899.4264585753,"t":1721055600}
+{"o":153.0067697673,"h":155.2167715145,"l":152.6701070534,"c":154.1641702778,"v":656751.4677869147,"t":1721059200}
+{"o":154.1641702778,"h":155.7620193806,"l":153.5743633944,"c":154.3653827867,"v":597471.9503237606,"t":1721062800}
+{"o":154.3653827867,"h":156.6638096555,"l":153.8577170652,"c":155.9711729933,"v":583286.6433498149,"t":1721066400}
+{"o":155.9711729933,"h":157.3752107183,"l":154.8680880028,"c":155.5295596791,"v":691018.3366137628,"t":1721070000}
+{"o":155.5295596791,"h":157.1707898037,"l":155.3917975882,"c":156.8098665136,"v":509256.8310394469,"t":1721073600}
+{"o":156.8098665136,"h":157.6038931887,"l":156.0359101268,"c":156.1080561345,"v":461159.2207184431,"t":1721077200}
+{"o":156.1080561345,"h":159.5294110214,"l":156.0157220957,"c":158.8679573752,"v":579637.1560413681,"t":1721080800}
+{"o":158.8679573752,"h":160.0108417552,"l":158.0029825248,"c":159.3528101326,"v":618378.4482551244,"t":1721084400}
+{"o":159.3528101326,"h":160.1442077294,"l":157.893837235,"c":158.0771166223,"v":670165.9175636129,"t":1721088000}
+{"o":158.0771166223,"h":158.7065462027,"l":157.4135131675,"c":158.3367815284,"v":458225.2301713902,"t":1721091600}
+{"o":158.3367815284,"h":158.3848995508,"l":156.3910707557,"c":156.6930655042,"v":394518.801519013,"t":1721095200}
+{"o":156.6930655042,"h":158.1512610622,"l":156.240248068,"c":157.9295523929,"v":393131.5764851304,"t":1721098800}
+{"o":157.9295523929,"h":158.6304497666,"l":157.4200240026,"c":158.1608924881,"v":358045.6254504008,"t":1721102400}
+{"o":158.1608924881,"h":158.810761543,"l":153.1968777132,"c":155.5210089852,"v":584098.2308563569,"t":1721106000}
+{"o":155.5210089852,"h":156.9476004629,"l":153.784200413,"c":153.9041373682,"v":461750.487874034,"t":1721109600}
+{"o":153.9041373682,"h":155.6958190397,"l":153.8681877407,"c":154.5522575575,"v":487408.8515214326,"t":1721113200}
+{"o":154.5522575575,"h":155.5439833055,"l":152.6385923613,"c":154.4956977071,"v":467965.4840295414,"t":1721116800}
+{"o":154.4956977071,"h":155.8941788821,"l":153.9331236587,"c":155.136051718,"v":403710.9486138572,"t":1721120400}
+{"o":155.136051718,"h":156.58849859,"l":154.7510722262,"c":156.4642031103,"v":428769.0136486241,"t":1721124000}
+{"o":156.4642031103,"h":157.6124540881,"l":155.8330150239,"c":157.3827173038,"v":473380.7594268996,"t":1721127600}
+{"o":157.3827173038,"h":157.99994969,"l":155.7933667097,"c":155.9422518654,"v":493969.1931394817,"t":1721131200}
+{"o":155.9422518654,"h":157.3169346274,"l":155.6660902287,"c":155.7283355311,"v":485284.3908589192,"t":1721134800}
+{"o":155.7283355311,"h":156.3549376637,"l":154.5740862908,"c":155.9658412642,"v":519248.8217701135,"t":1721138400}
+{"o":155.9658412642,"h":161.4379399462,"l":155.6920904682,"c":160.9785685834,"v":682046.8311900926,"t":1721142000}
+{"o":160.9785685834,"h":161.8692506949,"l":159.0395685901,"c":160.998400768,"v":802363.2110408624,"t":1721145600}
+{"o":160.998400768,"h":162.5467070788,"l":160.1993362958,"c":162.1671936509,"v":589200.5038897974,"t":1721149200}
+{"o":162.1671936509,"h":162.4179901938,"l":161.1680666902,"c":162.0673914757,"v":548293.3629416795,"t":1721152800}
+{"o":162.0673914757,"h":162.5593198146,"l":161.0423011768,"c":161.9757260314,"v":380021.0935680007,"t":1721156400}
+{"o":161.9757260314,"h":162.0911969042,"l":159.7190210141,"c":159.7829976046,"v":457089.394911117,"t":1721160000}
+{"o":159.7829976046,"h":161.2728411676,"l":159.6292667215,"c":160.5951831161,"v":371016.7246664676,"t":1721163600}
+{"o":160.5951831161,"h":160.9173375716,"l":159.1229945865,"c":160.1312759867,"v":429393.3212551347,"t":1721167200}
+{"o":160.1312759867,"h":161.9983152228,"l":159.90906699,"c":160.7804352385,"v":352343.4845174724,"t":1721170800}
+{"o":160.7804352385,"h":161.8046575428,"l":160.5778915378,"c":161.485939792,"v":398722.1855504686,"t":1721174400}
+{"o":161.485939792,"h":163.9994909107,"l":161.3875527799,"c":162.1159800274,"v":552148.8295706104,"t":1721178000}
+{"o":162.1159800274,"h":162.6860634214,"l":161.2251106817,"c":161.3044936667,"v":356117.0436660342,"t":1721181600}
+{"o":161.3044936667,"h":161.3910497459,"l":160.2063591472,"c":161.1544094093,"v":359901.2765650902,"t":1721185200}
+{"o":161.1544094093,"h":161.7785020742,"l":160.4137507353,"c":161.5076391259,"v":356841.1146823174,"t":1721188800}
+{"o":161.5076391259,"h":162.7247349073,"l":161.2321945892,"c":161.62950141,"v":425894.3057090354,"t":1721192400}
+{"o":161.62950141,"h":162.4375198338,"l":161.093594755,"c":161.3985095442,"v":334846.864087156,"t":1721196000}
+{"o":161.3985095442,"h":161.4761807613,"l":160.2549672135,"c":160.8213946082,"v":342586.1137613029,"t":1721199600}
+{"o":160.8213946082,"h":162.8981252055,"l":159.7503661725,"c":162.1185162307,"v":426921.2777976702,"t":1721203200}
+{"o":162.1185162307,"h":163.741860519,"l":161.6939759328,"c":163.6932049764,"v":345314.4878729347,"t":1721206800}
+{"o":163.6932049764,"h":163.6945008925,"l":162.5576196286,"c":162.7447571166,"v":304319.7220304788,"t":1721210400}
+{"o":162.7447571166,"h":162.8125699547,"l":160.4141557819,"c":160.9799514099,"v":367824.4158601669,"t":1721214000}
+{"o":160.9799514099,"h":161.6454625631,"l":160.5099481065,"c":160.9034391915,"v":346347.4188153898,"t":1721217600}
+{"o":160.9034391915,"h":162.0609722659,"l":159.7142436009,"c":161.8600793639,"v":435710.7255148822,"t":1721221200}
+{"o":161.8600793639,"h":162.0239680898,"l":160.0492259538,"c":160.3396227546,"v":405737.8616652376,"t":1721224800}
+{"o":160.3396227546,"h":160.6466147103,"l":157.7539768843,"c":158.1527636226,"v":435919.9713681596,"t":1721228400}
+{"o":158.1527636226,"h":158.3248200925,"l":154.6780252466,"c":155.912809483,"v":589353.1842260322,"t":1721232000}
+{"o":155.912809483,"h":157.3624473872,"l":155.6377740815,"c":156.4432916072,"v":436586.9687805172,"t":1721235600}
+{"o":156.4432916072,"h":157.6315955292,"l":156.139455118,"c":156.6208639337,"v":341985.1101623495,"t":1721239200}
+{"o":156.6208639337,"h":157.41595246,"l":156.1279065446,"c":156.755970294,"v":344895.2306137403,"t":1721242800}
+{"o":156.755970294,"h":157.3278845754,"l":156.1736430284,"c":156.2043453944,"v":353271.2907864622,"t":1721246400}
+{"o":156.2043453944,"h":156.7859188794,"l":154.9274408462,"c":156.4504905233,"v":411864.8356038606,"t":1721250000}
+{"o":156.4504905233,"h":156.937731606,"l":155.6901390666,"c":155.9225261868,"v":391417.6193506386,"t":1721253600}
+{"o":155.9225261868,"h":156.2515999968,"l":155.2028856091,"c":155.5187318764,"v":314262.8861167582,"t":1721257200}
+{"o":155.5187318764,"h":158.2870644748,"l":155.4646293763,"c":157.9274351435,"v":333718.8768178594,"t":1721260800}
+{"o":157.9274351435,"h":159.2000989849,"l":157.5621181368,"c":159.131898479,"v":316497.0850600965,"t":1721264400}
+{"o":159.131898479,"h":159.8448387488,"l":156.9862517563,"c":158.5660165844,"v":389378.3174582057,"t":1721268000}
+{"o":158.5660165844,"h":159.5350630392,"l":158.3682496398,"c":158.9280323363,"v":318381.1173419929,"t":1721271600}
+{"o":158.9280323363,"h":159.0497289414,"l":157.4777660689,"c":157.7041075897,"v":342007.2554103859,"t":1721275200}
+{"o":157.7041075897,"h":159.5399922988,"l":157.0721070261,"c":159.1599367464,"v":356226.549134275,"t":1721278800}
+{"o":159.1599367464,"h":159.9351833476,"l":158.6841171877,"c":159.7747067527,"v":401698.2835688762,"t":1721282400}
+{"o":159.7747067527,"h":159.8941568679,"l":158.5766920223,"c":158.6364694306,"v":440878.7863309729,"t":1721286000}
+{"o":158.6364694306,"h":159.5541183001,"l":158.2113555469,"c":159.4226780666,"v":413802.931792227,"t":1721289600}
+{"o":159.4226780666,"h":159.9099186012,"l":159.0127888731,"c":159.452001747,"v":383363.4955481871,"t":1721293200}
+{"o":159.452001747,"h":159.452001747,"l":158.2529953653,"c":159.190698996,"v":361493.1746196506,"t":1721296800}
+{"o":159.190698996,"h":159.5890053304,"l":158.4334323729,"c":159.4491471208,"v":382938.775292767,"t":1721300400}
+{"o":159.4491471208,"h":161.6059258539,"l":159.3950056677,"c":160.9312472982,"v":438706.4474507624,"t":1721304000}
+{"o":160.9312472982,"h":161.5876508893,"l":160.0022031797,"c":160.7114431574,"v":451845.9715211872,"t":1721307600}
+{"o":160.7114431574,"h":161.127723786,"l":157.6137545394,"c":158.0557858133,"v":559310.1454070985,"t":1721311200}
+{"o":158.0557858133,"h":158.0557858133,"l":156.0609825678,"c":156.3751106537,"v":569747.6900432693,"t":1721314800}
+{"o":156.3751106537,"h":157.6746918431,"l":155.066786204,"c":157.525001613,"v":496916.8785408235,"t":1721318400}
+{"o":157.525001613,"h":157.6569142627,"l":155.8107289196,"c":155.960050923,"v":396582.3105380422,"t":1721322000}
+{"o":155.960050923,"h":157.3333880675,"l":155.4057039693,"c":156.3888002479,"v":455128.4955366428,"t":1721325600}
+{"o":156.3888002479,"h":157.4934123203,"l":155.5350542195,"c":156.9266118244,"v":389409.3657772888,"t":1721329200}
+{"o":156.9266118244,"h":158.0008966168,"l":156.3447769287,"c":158.0008966168,"v":342971.5317343587,"t":1721332800}
+{"o":158.0008966168,"h":158.4553606701,"l":157.4472475636,"c":158.3749559924,"v":327008.5164573999,"t":1721336400}
+{"o":158.3749559924,"h":160.4425315739,"l":157.9177010289,"c":159.8967243657,"v":406271.2560710859,"t":1721340000}
+{"o":159.8967243657,"h":160.2285875063,"l":158.8929471268,"c":159.1894146109,"v":336877.4922481179,"t":1721343600}
+{"o":159.1894146109,"h":159.3684598201,"l":157.7236197644,"c":158.0269174827,"v":421974.3564510486,"t":1721347200}
+{"o":158.0269174827,"h":158.577034059,"l":156.2147031198,"c":158.5129334426,"v":353554.9290215406,"t":1721350800}
+{"o":158.5129334426,"h":159.7191538802,"l":157.9585651058,"c":158.7049590689,"v":336089.5478148411,"t":1721354400}
+{"o":158.7049590689,"h":161.935946591,"l":158.6581587386,"c":161.7788100133,"v":425369.6757362011,"t":1721358000}
+{"o":161.7788100133,"h":162.3340746583,"l":160.7788739594,"c":160.7801169772,"v":352194.4599184149,"t":1721361600}
+{"o":160.7801169772,"h":162.3320516893,"l":160.6614814835,"c":162.1944435173,"v":331725.8766330482,"t":1721365200}
+{"o":162.1944435173,"h":165.5209195117,"l":162.1018156233,"c":164.4323646533,"v":459835.9894629465,"t":1721368800}
+{"o":164.4323646533,"h":164.4549324049,"l":160.83853901,"c":161.4495966758,"v":444158.1647894525,"t":1721372400}
+{"o":161.4495966758,"h":162.295190477,"l":159.2668287908,"c":161.8242006207,"v":529184.2895770763,"t":1721376000}
+{"o":161.8242006207,"h":163.3630871536,"l":160.4207658729,"c":160.6890247161,"v":487539.0837904204,"t":1721379600}
+{"o":160.6890247161,"h":162.9581617638,"l":160.3312541152,"c":161.9994819725,"v":390999.6804879212,"t":1721383200}
+{"o":161.9994819725,"h":162.8617037619,"l":161.6788347436,"c":162.6012996999,"v":336283.6730361394,"t":1721386800}
+{"o":162.6012996999,"h":164.248169252,"l":162.2637570929,"c":163.8528157656,"v":380138.749139689,"t":1721390400}
+{"o":163.8528157656,"h":167.8030572037,"l":162.408863424,"c":166.9999816488,"v":513541.5639176846,"t":1721394000}
+{"o":166.9999816488,"h":168.8431276827,"l":166.5877652215,"c":168.7444447652,"v":580211.1060191581,"t":1721397600}
+{"o":168.7444447652,"h":169.0399773909,"l":167.1236269455,"c":168.8631751518,"v":592432.0619133289,"t":1721401200}
+{"o":168.8631751518,"h":171.6145307181,"l":168.7987203621,"c":169.3107802696,"v":680847.8773415945,"t":1721404800}
+{"o":169.3107802696,"h":170.7088262245,"l":168.8129381405,"c":170.5379214341,"v":464547.5971027486,"t":1721408400}
+{"o":170.5379214341,"h":170.6405874767,"l":168.3194556063,"c":169.862415462,"v":371139.0382229476,"t":1721412000}
+{"o":169.862415462,"h":171.0246710577,"l":169.6663133335,"c":170.5140838491,"v":464788.1330323518,"t":1721415600}
+{"o":170.5140838491,"h":170.6235809078,"l":168.0218505812,"c":169.1509719877,"v":445730.709651046,"t":1721419200}
+{"o":169.1509719877,"h":170.0151234944,"l":168.0209551994,"c":168.1753966057,"v":396919.5680013166,"t":1721422800}
+{"o":168.1753966057,"h":169.5222109114,"l":168.1753966057,"c":168.7911760332,"v":381453.1166500266,"t":1721426400}
+{"o":168.7911760332,"h":169.6610024448,"l":168.7600947709,"c":169.2222457609,"v":339467.9758410325,"t":1721430000}
+{"o":169.2222457609,"h":169.8453861317,"l":168.3710962029,"c":169.4914862357,"v":376630.8885455792,"t":1721433600}
+{"o":169.4914862357,"h":170.8695716884,"l":169.3731967069,"c":170.303072454,"v":336320.1050786026,"t":1721437200}
+{"o":170.303072454,"h":171.8640372696,"l":169.8781442237,"c":171.0113111192,"v":292452.2275839559,"t":1721440800}
+{"o":171.0113111192,"h":171.5738705865,"l":169.5995468956,"c":169.7003424519,"v":279760.1337944234,"t":1721444400}
+{"o":169.7003424519,"h":170.4795702124,"l":169.6351034037,"c":170.385699174,"v":263746.1686092971,"t":1721448000}
+{"o":170.385699174,"h":170.4360870038,"l":169.2538938084,"c":170.0337950963,"v":312248.312926789,"t":1721451600}
+{"o":170.0337950963,"h":170.3790266919,"l":169.140703506,"c":169.2691770317,"v":294962.2093121923,"t":1721455200}
+{"o":169.2691770317,"h":169.5480544825,"l":168.5261022873,"c":168.6724993425,"v":278704.2593441529,"t":1721458800}
+{"o":168.6724993425,"h":169.4936393137,"l":168.4379324295,"c":168.7618604603,"v":295276.6662331269,"t":1721462400}
+{"o":168.7618604603,"h":169.8949660088,"l":168.3492145778,"c":169.132985111,"v":310547.2807600976,"t":1721466000}
+{"o":169.132985111,"h":169.572269278,"l":168.5371844623,"c":168.7525641074,"v":331107.4828837897,"t":1721469600}
+{"o":168.7525641074,"h":168.8764272506,"l":167.7482877338,"c":168.0450596793,"v":309588.0134829651,"t":1721473200}
+{"o":168.0450596793,"h":168.9989681471,"l":168.0450596793,"c":168.5055168108,"v":325716.6935975787,"t":1721476800}
+{"o":168.5055168108,"h":168.7810400684,"l":167.380604013,"c":168.2911744396,"v":376708.558482562,"t":1721480400}
+{"o":168.2911744396,"h":169.4609943211,"l":168.1053311748,"c":169.12119092,"v":520065.6806201761,"t":1721484000}
+{"o":169.12119092,"h":169.7783262905,"l":168.812857442,"c":169.26276062,"v":416100.4023442087,"t":1721487600}
+{"o":169.26276062,"h":170.4956117344,"l":169.0094390295,"c":169.7392505723,"v":443485.2020461307,"t":1721491200}
+{"o":169.7392505723,"h":174.4488122894,"l":169.3916183654,"c":174.2580972354,"v":515900.1332517574,"t":1721494800}
+{"o":174.2580972354,"h":174.6119213884,"l":173.1761723315,"c":173.6341665802,"v":388218.4422533252,"t":1721498400}
+{"o":173.6341665802,"h":174.2445576263,"l":170.4082063402,"c":170.6720239424,"v":379935.3005008626,"t":1721502000}
+{"o":170.6720239424,"h":172.2769342599,"l":170.6348467021,"c":171.8621696028,"v":365042.9053664162,"t":1721505600}
+{"o":171.8621696028,"h":172.7575646609,"l":170.9217176745,"c":172.6798232021,"v":362589.7550389986,"t":1721509200}
+{"o":172.6798232021,"h":173.2341999756,"l":171.149493956,"c":171.5607776873,"v":361678.5030266021,"t":1721512800}
+{"o":171.5607776873,"h":172.4994217391,"l":171.4252046082,"c":171.7801260663,"v":259333.486168459,"t":1721516400}
+{"o":171.7801260663,"h":172.3568324067,"l":171.0051322991,"c":171.223849476,"v":269305.4451370573,"t":1721520000}
+{"o":171.223849476,"h":172.6659270492,"l":171.1553137487,"c":172.2117695435,"v":291563.6486080701,"t":1721523600}
+{"o":172.2117695435,"h":173.6081298172,"l":171.7343119744,"c":171.8039937724,"v":294223.6097256208,"t":1721527200}
+{"o":171.8039937724,"h":172.2119752671,"l":171.2557722338,"c":171.3685532802,"v":274138.9228280443,"t":1721530800}
+{"o":171.3685532802,"h":171.9700772951,"l":171.1413509913,"c":171.329157595,"v":272063.5779119762,"t":1721534400}
+{"o":171.329157595,"h":171.6219324163,"l":170.728276577,"c":171.3262863889,"v":295291.5925488268,"t":1721538000}
+{"o":171.3262863889,"h":171.590539889,"l":169.3945087865,"c":169.5831794227,"v":331372.4178998649,"t":1721541600}
+{"o":169.5831794227,"h":170.1123113718,"l":169.238186394,"c":169.5295589527,"v":300853.6222382018,"t":1721545200}
+{"o":169.5295589527,"h":170.1620941133,"l":169.4709445776,"c":169.7038694974,"v":277393.0069654356,"t":1721548800}
+{"o":169.7038694974,"h":170.8795162552,"l":169.5048546252,"c":170.8758757887,"v":276919.3182141507,"t":1721552400}
+{"o":170.8758757887,"h":171.190246617,"l":170.3399107468,"c":170.3744216493,"v":299740.237271874,"t":1721556000}
+{"o":170.3744216493,"h":171.1440669769,"l":170.2896730432,"c":171.054724406,"v":325561.9002313144,"t":1721559600}
+{"o":171.054724406,"h":171.5761961235,"l":170.5831135676,"c":170.902559701,"v":352495.2872454646,"t":1721563200}
+{"o":170.902559701,"h":171.5599410397,"l":169.8195306735,"c":170.3887779089,"v":358103.1020145073,"t":1721566800}
+{"o":170.3887779089,"h":172.680783166,"l":169.6633925066,"c":172.2385463225,"v":487556.7136640426,"t":1721570400}
+{"o":172.2385463225,"h":174.6839793732,"l":171.2979369204,"c":173.6021630019,"v":551079.7970508423,"t":1721574000}
+{"o":173.6021630019,"h":175.3549408487,"l":172.7136294773,"c":175.1243484113,"v":489601.989718708,"t":1721577600}
+{"o":175.1243484113,"h":175.3418272932,"l":169.197958809,"c":171.0768635394,"v":602098.9240445107,"t":1721581200}
+{"o":171.0768635394,"h":175.3404241529,"l":168.2296382673,"c":172.4667085501,"v":1140542.8053943745,"t":1721584800}
+{"o":172.4667085501,"h":175.5315602521,"l":171.8674536294,"c":175.447106028,"v":555300.7957214911,"t":1721588400}
+{"o":175.447106028,"h":181.9624230658,"l":174.9368080501,"c":179.663900942,"v":837308.1660450603,"t":1721592000}
+{"o":179.663900942,"h":182.1304589646,"l":178.89454146,"c":181.67140031,"v":642034.5215363045,"t":1721595600}
+{"o":181.67140031,"h":181.7631625672,"l":178.4582101029,"c":181.2960765688,"v":579239.2709063343,"t":1721599200}
+{"o":181.2960765688,"h":182.7882756751,"l":180.9428941857,"c":181.7938327725,"v":502305.1878532346,"t":1721602800}
+{"o":181.7938327725,"h":183.0071089993,"l":180.1190381663,"c":180.3875428616,"v":524855.9224902163,"t":1721606400}
+{"o":180.3875428616,"h":180.6860264286,"l":178.6871282836,"c":178.8046765668,"v":456306.2890410568,"t":1721610000}
+{"o":178.8046765668,"h":180.5779708244,"l":178.476818091,"c":179.7294630754,"v":442536.8884588696,"t":1721613600}
+{"o":179.7294630754,"h":179.8987125591,"l":178.1258397876,"c":178.3092664913,"v":384090.7468988309,"t":1721617200}
+{"o":178.3092664913,"h":179.1477596288,"l":178.0358971496,"c":178.6965776499,"v":352349.5805654232,"t":1721620800}
+{"o":178.6965776499,"h":178.927307734,"l":175.6697012556,"c":176.7128648628,"v":411317.8386058584,"t":1721624400}
+{"o":176.7128648628,"h":177.5396655604,"l":175.7340783555,"c":176.9122775355,"v":539206.9179580003,"t":1721628000}
+{"o":176.9122775355,"h":178.7447533456,"l":175.129292923,"c":177.6832671232,"v":432070.2691632116,"t":1721631600}
+{"o":177.6832671232,"h":178.6367577915,"l":176.118054057,"c":176.5442947302,"v":433849.3998430363,"t":1721635200}
+{"o":176.5442947302,"h":178.21179347,"l":175.9170810605,"c":178.0944527919,"v":386946.0224998274,"t":1721638800}
+{"o":178.0944527919,"h":180.1852476982,"l":177.8523304587,"c":178.6119116712,"v":393257.5364824691,"t":1721642400}
+{"o":178.6119116712,"h":180.0199938457,"l":178.4010423607,"c":179.7910383011,"v":366817.350719157,"t":1721646000}
+{"o":179.7910383011,"h":180.307744058,"l":178.60012862,"c":179.5562627001,"v":386800.4400728515,"t":1721649600}
+{"o":179.5562627001,"h":180.9544253975,"l":177.2757989974,"c":177.8577060992,"v":493003.1650356711,"t":1721653200}
+{"o":177.8577060992,"h":179.309771958,"l":176.3269629539,"c":177.2693540139,"v":534684.128063224,"t":1721656800}
+{"o":177.2693540139,"h":179.7623183913,"l":176.2240927924,"c":178.9460597552,"v":504198.9024923502,"t":1721660400}
+{"o":178.9460597552,"h":179.8454712399,"l":178.1319093755,"c":178.3642366373,"v":513024.9539246305,"t":1721664000}
+{"o":178.3642366373,"h":180.5136779931,"l":177.8145004935,"c":180.3326896382,"v":409686.703247564,"t":1721667600}
+{"o":180.3326896382,"h":181.9742441398,"l":180.0309753883,"c":180.1611788588,"v":449047.7905386602,"t":1721671200}
+{"o":180.1611788588,"h":182.197385914,"l":179.9183326572,"c":182.0140563489,"v":420879.2484656224,"t":1721674800}
+{"o":182.0140563489,"h":182.5320360695,"l":180.933326417,"c":181.6896571508,"v":549887.3707363328,"t":1721678400}
+{"o":181.6896571508,"h":181.702465432,"l":178.9249347788,"c":179.3125135764,"v":528513.5028751713,"t":1721682000}
+{"o":179.3125135764,"h":179.3465780662,"l":177.1033287944,"c":177.6778833615,"v":503210.0251651056,"t":1721685600}
+{"o":177.6778833615,"h":178.5604195754,"l":176.3324348491,"c":178.0537235171,"v":396475.867773959,"t":1721689200}
+{"o":178.0537235171,"h":179.6939039497,"l":177.8588982598,"c":178.022576554,"v":390841.1819004074,"t":1721692800}
+{"o":178.022576554,"h":178.5747142718,"l":176.6448075601,"c":177.5017311443,"v":410399.1536373267,"t":1721696400}
+{"o":177.5017311443,"h":178.6721049742,"l":176.314081658,"c":178.6222307191,"v":377755.2369619029,"t":1721700000}
+{"o":178.6222307191,"h":179.0009163462,"l":178.0386445482,"c":178.1977863185,"v":489774.2234507334,"t":1721703600}
+{"o":178.1977863185,"h":178.2718750875,"l":174.5887301136,"c":174.802223084,"v":508273.0764510162,"t":1721707200}
+{"o":174.802223084,"h":175.0190988347,"l":172.8998909546,"c":173.6029302079,"v":524188.739348435,"t":1721710800}
+{"o":173.6029302079,"h":175.1455401764,"l":173.2370152245,"c":174.1880375498,"v":534264.3194779718,"t":1721714400}
+{"o":174.1880375498,"h":175.4204554745,"l":173.9417946782,"c":175.1664408088,"v":422950.2156287433,"t":1721718000}
+{"o":175.1664408088,"h":177.2114835543,"l":174.8579376987,"c":176.4451286815,"v":418125.7696750775,"t":1721721600}
+{"o":176.4451286815,"h":177.3869543121,"l":175.8566735725,"c":176.9904593984,"v":380059.6276119139,"t":1721725200}
+{"o":176.9904593984,"h":177.8456524547,"l":176.4370042506,"c":176.4370042506,"v":361766.0336970816,"t":1721728800}
+{"o":176.4370042506,"h":176.4370042506,"l":173.3239715014,"c":174.7452541326,"v":444106.855440949,"t":1721732400}
+{"o":174.7452541326,"h":175.2109136463,"l":173.4484161499,"c":174.5828439828,"v":403224.8255160914,"t":1721736000}
+{"o":174.5828439828,"h":175.0458751717,"l":171.3978843025,"c":173.0046316327,"v":594288.9059070939,"t":1721739600}
+{"o":173.0046316327,"h":177.5229129574,"l":172.7791590244,"c":177.3005767593,"v":700283.149151803,"t":1721743200}
+{"o":177.3005767593,"h":177.4177713956,"l":174.9223534823,"c":175.7141102186,"v":794281.0763968901,"t":1721746800}
+{"o":175.7141102186,"h":176.1328346244,"l":170.5482108059,"c":170.7967111381,"v":717766.418263889,"t":1721750400}
+{"o":170.7967111381,"h":173.1974778933,"l":169.8346852105,"c":172.9083222483,"v":830073.0988160446,"t":1721754000}
+{"o":172.9083222483,"h":173.5147653016,"l":171.5656731279,"c":171.7558688595,"v":610845.1243346542,"t":1721757600}
+{"o":171.7558688595,"h":172.9755840046,"l":170.7265088712,"c":171.1392513126,"v":550982.6473775782,"t":1721761200}
+{"o":171.1392513126,"h":173.4100378979,"l":171.0222527304,"c":172.9851004218,"v":516393.390010842,"t":1721764800}
+{"o":172.9851004218,"h":173.9913340088,"l":172.217615063,"c":172.217615063,"v":520055.4236858304,"t":1721768400}
+{"o":172.217615063,"h":172.8824038336,"l":170.6087701245,"c":172.039414105,"v":440473.1485788211,"t":1721772000}
+{"o":172.039414105,"h":172.5354434074,"l":170.4115720678,"c":172.1614733898,"v":399945.9840641442,"t":1721775600}
+{"o":172.1614733898,"h":173.485423873,"l":170.1861757485,"c":170.2422086974,"v":446296.2418662311,"t":1721779200}
+{"o":170.2422086974,"h":172.4574785146,"l":170.0933676184,"c":170.7498456059,"v":415980.3205932694,"t":1721782800}
+{"o":170.7498456059,"h":172.5823074266,"l":170.2502320215,"c":172.5093497419,"v":376008.285769876,"t":1721786400}
+{"o":172.5093497419,"h":173.6922817585,"l":171.8832718365,"c":172.8130614267,"v":354001.8666287453,"t":1721790000}
+{"o":172.8130614267,"h":173.0032595946,"l":171.9695901897,"c":172.6696904309,"v":328792.9431445124,"t":1721793600}
+{"o":172.6696904309,"h":172.7331545416,"l":171.3945974618,"c":172.3149720944,"v":362815.485860998,"t":1721797200}
+{"o":172.3149720944,"h":173.3973294101,"l":171.9168174633,"c":172.9541263567,"v":317085.9735056894,"t":1721800800}
+{"o":172.9541263567,"h":173.7746572486,"l":172.6396817125,"c":173.3597940762,"v":336258.7562760355,"t":1721804400}
+{"o":173.3597940762,"h":176.5417823564,"l":172.8326894778,"c":175.8148018226,"v":470083.7709090839,"t":1721808000}
+{"o":175.8148018226,"h":176.1872591867,"l":175.0630711,"c":175.6318405827,"v":384818.2810002484,"t":1721811600}
+{"o":175.6318405827,"h":176.8290263583,"l":175.4223054443,"c":176.6148543997,"v":358522.2072766832,"t":1721815200}
+{"o":176.6148543997,"h":177.6171991827,"l":176.5469310786,"c":176.92105705,"v":368684.8488912918,"t":1721818800}
+{"o":176.92105705,"h":177.1263419434,"l":175.3933376281,"c":175.6614094156,"v":380686.4775883216,"t":1721822400}
+{"o":175.6614094156,"h":178.1799387703,"l":175.3534028445,"c":176.3173909685,"v":477224.1372444278,"t":1721826000}
+{"o":176.3173909685,"h":180.8371411408,"l":176.0661579769,"c":179.9841063527,"v":609619.8671369796,"t":1721829600}
+{"o":179.9841063527,"h":180.6871641652,"l":176.7098973968,"c":176.7836578544,"v":583022.2932471132,"t":1721833200}
+{"o":176.7836578544,"h":179.4994469194,"l":175.4191944298,"c":179.4994469194,"v":603978.0892398525,"t":1721836800}
+{"o":179.4994469194,"h":181.461980008,"l":179.3718897846,"c":180.5294865496,"v":565538.4253064527,"t":1721840400}
+{"o":180.5294865496,"h":180.6503597536,"l":176.3997406925,"c":176.8060092515,"v":585455.7725162872,"t":1721844000}
+{"o":176.8060092515,"h":178.9946216617,"l":176.263546032,"c":177.0812459789,"v":511113.8294672042,"t":1721847600}
+{"o":177.0812459789,"h":179.2730546005,"l":177.0812459789,"c":179.0361605735,"v":469365.397802814,"t":1721851200}
+{"o":179.0361605735,"h":179.1840916147,"l":174.6509280272,"c":176.4215078696,"v":668895.434971365,"t":1721854800}
+{"o":176.4215078696,"h":178.1859459752,"l":176.1450794451,"c":176.3056701691,"v":573910.3791119093,"t":1721858400}
+{"o":176.3056701691,"h":177.1278283965,"l":175.0164526412,"c":176.9697406531,"v":528154.8001209644,"t":1721862000}
+{"o":176.9697406531,"h":178.548618492,"l":176.0985840037,"c":177.4882961433,"v":470183.3220065339,"t":1721865600}
+{"o":177.4882961433,"h":177.4929588826,"l":171.1429450106,"c":174.2861572995,"v":1091550.6311481625,"t":1721869200}
+{"o":174.2861572995,"h":174.2904516919,"l":167.3816337079,"c":169.76117807,"v":894738.5405010383,"t":1721872800}
+{"o":169.76117807,"h":170.0857017131,"l":168.2956666831,"c":169.554071817,"v":498483.122257727,"t":1721876400}
+{"o":169.554071817,"h":171.7743655151,"l":168.4549262472,"c":171.0069303647,"v":444782.6121834634,"t":1721880000}
+{"o":171.0069303647,"h":171.8595557783,"l":169.2693489597,"c":169.5229837447,"v":358061.4781118094,"t":1721883600}
+{"o":169.5229837447,"h":170.9418522132,"l":168.7284508387,"c":170.5838947139,"v":374057.0803056028,"t":1721887200}
+{"o":170.5838947139,"h":171.0451740047,"l":168.2886811681,"c":168.4006386132,"v":398465.9733319906,"t":1721890800}
+{"o":168.4006386132,"h":169.9398023226,"l":167.6675069004,"c":169.2541686712,"v":452603.4680635822,"t":1721894400}
+{"o":169.2541686712,"h":170.2047963397,"l":168.5840119165,"c":168.910674831,"v":371264.0432102815,"t":1721898000}
+{"o":168.910674831,"h":168.9772226601,"l":166.1225831205,"c":166.9377864987,"v":569753.8054210019,"t":1721901600}
+{"o":166.9377864987,"h":168.3071540807,"l":166.669173674,"c":167.7903591169,"v":490797.9196772393,"t":1721905200}
+{"o":167.7903591169,"h":168.7893181855,"l":165.3476519673,"c":166.4593097488,"v":629613.7317287668,"t":1721908800}
+{"o":166.4593097488,"h":167.7575166374,"l":165.5262991286,"c":167.088717437,"v":665025.7718325584,"t":1721912400}
+{"o":167.088717437,"h":170.426884439,"l":164.7724436762,"c":170.2981903285,"v":840018.9717899874,"t":1721916000}
+{"o":170.2981903285,"h":171.2899563073,"l":168.602649884,"c":169.623398554,"v":665339.2472439761,"t":1721919600}
+{"o":169.623398554,"h":171.7024104016,"l":168.7461529424,"c":169.9547816657,"v":692524.7604017422,"t":1721923200}
+{"o":169.9547816657,"h":170.9845555141,"l":168.8480035908,"c":169.496583294,"v":573185.7474609915,"t":1721926800}
+{"o":169.496583294,"h":170.1705804478,"l":166.3020387474,"c":166.8594537858,"v":612254.2107483622,"t":1721930400}
+{"o":166.8594537858,"h":168.0073542183,"l":165.8513546082,"c":167.3672561837,"v":636881.0838845619,"t":1721934000}
+{"o":167.3672561837,"h":169.7365035039,"l":164.7784185221,"c":169.7365035039,"v":633522.223777158,"t":1721937600}
+{"o":169.7365035039,"h":171.8369222486,"l":168.9296500633,"c":171.1195968897,"v":676807.8197018979,"t":1721941200}
+{"o":171.1195968897,"h":172.0198126752,"l":170.3683391951,"c":171.5021115799,"v":494102.4424866871,"t":1721944800}
+{"o":171.5021115799,"h":172.0989727667,"l":170.4229575699,"c":171.1100454123,"v":441763.5382384511,"t":1721948400}
+{"o":171.1100454123,"h":172.7254734435,"l":170.9286801158,"c":172.1616561132,"v":469607.4494248679,"t":1721952000}
+{"o":172.1616561132,"h":173.4777920233,"l":171.8022676405,"c":173.2676110395,"v":511414.3900903363,"t":1721955600}
+{"o":173.2676110395,"h":175.2692715048,"l":173.0811203479,"c":174.8438901298,"v":498602.8956890819,"t":1721959200}
+{"o":174.8438901298,"h":176.1358377529,"l":174.341982997,"c":174.9428556701,"v":551640.8663456414,"t":1721962800}
+{"o":174.9428556701,"h":176.5687209955,"l":174.8425541271,"c":176.3886592697,"v":467603.7974498134,"t":1721966400}
+{"o":176.3886592697,"h":176.9261305079,"l":175.6433894891,"c":176.2397119289,"v":435259.5211716992,"t":1721970000}
+{"o":176.2397119289,"h":176.9284007561,"l":175.9789000126,"c":176.391129053,"v":369060.8730664167,"t":1721973600}
+{"o":176.391129053,"h":176.9309430541,"l":175.8765001568,"c":175.9819464017,"v":348095.9885079908,"t":1721977200}
+{"o":175.9819464017,"h":177.5242397689,"l":175.9166291013,"c":177.3446481205,"v":381806.6144381028,"t":1721980800}
+{"o":177.3446481205,"h":179.2562355497,"l":177.3446481205,"c":178.2054924492,"v":461601.153591939,"t":1721984400}
+{"o":178.2054924492,"h":178.8282645086,"l":177.4214742918,"c":177.7925873939,"v":438224.7594550189,"t":1721988000}
+{"o":177.7925873939,"h":178.2110354853,"l":177.3315454037,"c":177.935867138,"v":357034.2461849544,"t":1721991600}
+{"o":177.935867138,"h":178.6375820914,"l":177.0514795895,"c":177.4479766148,"v":414058.1487401699,"t":1721995200}
+{"o":177.4479766148,"h":182.5314104839,"l":176.7491836481,"c":181.924246464,"v":539063.3101375969,"t":1721998800}
+{"o":181.924246464,"h":182.3042594522,"l":178.3987652983,"c":180.1701870831,"v":702371.2223370525,"t":1722002400}
+{"o":180.1701870831,"h":181.4078041664,"l":179.9421380326,"c":180.7373987266,"v":534357.2018021058,"t":1722006000}
+{"o":180.7373987266,"h":181.2731993614,"l":179.9424845489,"c":180.389353873,"v":459435.8341750966,"t":1722009600}
+{"o":180.389353873,"h":181.8430848935,"l":180.263420973,"c":181.008436324,"v":415123.2817542588,"t":1722013200}
+{"o":181.008436324,"h":181.7166938941,"l":180.6736012866,"c":181.7014956997,"v":396042.0828330896,"t":1722016800}
+{"o":181.7014956997,"h":182.1869536422,"l":181.035312373,"c":181.4668347946,"v":422824.4894860972,"t":1722020400}
+{"o":181.4668347946,"h":181.5579635149,"l":180.2735213295,"c":180.7316728149,"v":382356.8549181041,"t":1722024000}
+{"o":180.7316728149,"h":182.1130965437,"l":180.3901325115,"c":181.5252102391,"v":364221.4041386999,"t":1722027600}
+{"o":181.5252102391,"h":182.5349756462,"l":181.1624552357,"c":182.4442888516,"v":353694.7912357524,"t":1722031200}
+{"o":182.4442888516,"h":182.8870335296,"l":182.0079687449,"c":182.2221171419,"v":342371.1252125981,"t":1722034800}
+{"o":182.2221171419,"h":182.5734432009,"l":181.1253435184,"c":181.6543081041,"v":380622.6252445452,"t":1722038400}
+{"o":181.6543081041,"h":181.6973314286,"l":180.7457075799,"c":180.8906152591,"v":335736.4054168462,"t":1722042000}
+{"o":180.8906152591,"h":183.3575873874,"l":180.5428732698,"c":183.1214429285,"v":368658.6712555184,"t":1722045600}
+{"o":183.1214429285,"h":184.0965447111,"l":181.7115329039,"c":181.9295435153,"v":380642.5294139648,"t":1722049200}
+{"o":181.9295435153,"h":183.2178573945,"l":181.7515587925,"c":183.2178573945,"v":315718.3752358438,"t":1722052800}
+{"o":183.2178573945,"h":184.2513998198,"l":182.8307945861,"c":182.9223521446,"v":365734.680649174,"t":1722056400}
+{"o":182.9223521446,"h":184.1580253615,"l":182.8111013774,"c":183.962486016,"v":331225.1733134589,"t":1722060000}
+{"o":183.962486016,"h":185.3995072655,"l":183.0892619078,"c":185.0395805407,"v":432511.7503241617,"t":1722063600}
+{"o":185.0395805407,"h":186.5344831205,"l":185.0231006012,"c":186.3909122877,"v":441972.5276269002,"t":1722067200}
+{"o":186.3909122877,"h":186.4084739774,"l":185.4348904062,"c":185.5884317207,"v":390741.7593221306,"t":1722070800}
+{"o":185.5884317207,"h":185.7349633366,"l":184.4789173446,"c":184.6193412092,"v":350852.8469487907,"t":1722074400}
+{"o":184.6193412092,"h":184.7413098537,"l":183.5538823709,"c":184.6110986825,"v":439437.001489364,"t":1722078000}
+{"o":184.6110986825,"h":186.0458791687,"l":184.5997090037,"c":185.3207178311,"v":418227.1354926965,"t":1722081600}
+{"o":185.3207178311,"h":187.4549412902,"l":185.0901568622,"c":186.7134235422,"v":499663.0551022697,"t":1722085200}
+{"o":186.7134235422,"h":186.9137440585,"l":183.6529324528,"c":184.44054296,"v":579047.7289585997,"t":1722088800}
+{"o":184.44054296,"h":184.709845049,"l":180.7907345948,"c":181.6999883985,"v":646384.6104385632,"t":1722092400}
+{"o":181.6999883985,"h":182.4665963859,"l":180.794450831,"c":181.005429512,"v":519951.2878179454,"t":1722096000}
+{"o":181.005429512,"h":182.5804764071,"l":179.7201611359,"c":180.831803312,"v":581785.3074119936,"t":1722099600}
+{"o":180.831803312,"h":182.8869122866,"l":180.6758121398,"c":181.3306364412,"v":493863.1948224773,"t":1722103200}
+{"o":181.3306364412,"h":181.663869188,"l":179.4758088454,"c":181.5223161725,"v":638669.8742620492,"t":1722106800}
+{"o":181.5223161725,"h":183.2731822222,"l":178.1771544222,"c":183.097842473,"v":994043.3152162384,"t":1722110400}
+{"o":183.097842473,"h":186.7298960897,"l":182.0059132753,"c":186.0294955764,"v":1164812.2799708694,"t":1722114000}
+{"o":186.0294955764,"h":186.7846523536,"l":185.3242246204,"c":185.6974722561,"v":888266.4261922039,"t":1722117600}
+{"o":185.6974722561,"h":185.6974722561,"l":183.6786020832,"c":183.9862625709,"v":848987.2785389918,"t":1722121200}
+{"o":183.9862625709,"h":185.177272074,"l":182.4891048031,"c":184.9041716012,"v":1338046.8026268762,"t":1722124800}
+{"o":184.9041716012,"h":186.6416433666,"l":184.8238582014,"c":185.7156357018,"v":881599.0075719884,"t":1722128400}
+{"o":185.7156357018,"h":186.2172587947,"l":184.7099185463,"c":185.0793804626,"v":628206.1517765236,"t":1722132000}
+{"o":185.0793804626,"h":185.1829946572,"l":184.0347916284,"c":184.3694514356,"v":622221.1007353646,"t":1722135600}
+{"o":184.3694514356,"h":184.8644998958,"l":182.1954231821,"c":182.2463919133,"v":503263.7163294886,"t":1722139200}
+{"o":182.2463919133,"h":182.9693632162,"l":181.1310576906,"c":182.6549532561,"v":538636.9622477795,"t":1722142800}
+{"o":182.6549532561,"h":182.8987171758,"l":181.6519956585,"c":182.1901583093,"v":474039.5317318254,"t":1722146400}
+{"o":182.1901583093,"h":184.0361119888,"l":181.7098952326,"c":183.8537084656,"v":522927.8687960661,"t":1722150000}
+{"o":183.8537084656,"h":184.4837319579,"l":183.0484679268,"c":183.740468161,"v":396621.2834026435,"t":1722153600}
+{"o":183.740468161,"h":184.5734154945,"l":183.5241404332,"c":183.6791953691,"v":378849.4438725741,"t":1722157200}
+{"o":183.6791953691,"h":184.780713336,"l":183.4918428376,"c":184.5043204564,"v":399147.9429959189,"t":1722160800}
+{"o":184.5043204564,"h":185.8599799491,"l":184.4678870825,"c":185.2841853349,"v":538795.4017522827,"t":1722164400}
+{"o":185.2841853349,"h":186.409957233,"l":184.7974802643,"c":185.8574273276,"v":577994.9231777206,"t":1722168000}
+{"o":185.8574273276,"h":186.6635506267,"l":185.5362910138,"c":186.3607886486,"v":519499.4179233019,"t":1722171600}
+{"o":186.3607886486,"h":186.6383467129,"l":184.1224194679,"c":184.7641440572,"v":670245.4492781023,"t":1722175200}
+{"o":184.7641440572,"h":185.0561801126,"l":183.7928544553,"c":184.0994508876,"v":592300.4422569235,"t":1722178800}
+{"o":184.0994508876,"h":185.0059788459,"l":183.4278106114,"c":183.6251529756,"v":512544.0577923513,"t":1722182400}
+{"o":183.6251529756,"h":184.340507296,"l":183.1277139648,"c":183.8675858176,"v":453912.7590850691,"t":1722186000}
+{"o":183.8675858176,"h":185.4915483006,"l":183.5667791761,"c":185.1124073398,"v":473563.796125804,"t":1722189600}
+{"o":185.1124073398,"h":185.5568915588,"l":184.3475100636,"c":184.762242292,"v":496621.091745391,"t":1722193200}
+{"o":184.762242292,"h":185.3860298722,"l":184.3835613346,"c":185.2357723641,"v":499093.2152730222,"t":1722196800}
+{"o":185.2357723641,"h":185.3827050882,"l":183.6919884631,"c":184.567811152,"v":536884.8157127398,"t":1722200400}
+{"o":184.567811152,"h":185.0522422026,"l":182.6896459699,"c":183.413489861,"v":581821.2474608846,"t":1722204000}
+{"o":183.413489861,"h":185.1583993757,"l":183.0431546327,"c":184.9100492435,"v":416122.4691855763,"t":1722207600}
+{"o":184.9100492435,"h":189.1452333151,"l":184.411493251,"c":188.0945051691,"v":588608.3565635558,"t":1722211200}
+{"o":188.0945051691,"h":188.9670742053,"l":187.2707097615,"c":187.5699418013,"v":505742.4776352948,"t":1722214800}
+{"o":187.5699418013,"h":192.4705642089,"l":187.2893849121,"c":192.2597862282,"v":579475.6231287755,"t":1722218400}
+{"o":192.2597862282,"h":193.2937701491,"l":191.652416302,"c":192.1857918058,"v":538029.1334110354,"t":1722222000}
+{"o":192.1857918058,"h":193.6749690831,"l":191.8948943246,"c":193.5387360637,"v":451357.5455362746,"t":1722225600}
+{"o":193.5387360637,"h":193.9082026927,"l":192.8716024581,"c":193.5610164789,"v":500199.8877143016,"t":1722229200}
+{"o":193.5610164789,"h":193.7279456669,"l":192.5498027864,"c":192.6768993824,"v":492302.7938555035,"t":1722232800}
+{"o":192.6768993824,"h":192.991364712,"l":191.0938395092,"c":192.2532827435,"v":483662.2412198911,"t":1722236400}
+{"o":192.2532827435,"h":192.3790275847,"l":191.2667785636,"c":191.5831289483,"v":374543.4583273834,"t":1722240000}
+{"o":191.5831289483,"h":192.2144057891,"l":191.3002448287,"c":192.0721228961,"v":313545.5979350469,"t":1722243600}
+{"o":192.0721228961,"h":192.0854905423,"l":190.7405667637,"c":190.9525998903,"v":366122.7464210835,"t":1722247200}
+{"o":190.9525998903,"h":192.0043545181,"l":190.4384729415,"c":190.9793626648,"v":421031.0112635267,"t":1722250800}
+{"o":190.9793626648,"h":193.1910746557,"l":190.7800737688,"c":192.6157800066,"v":526827.8428108897,"t":1722254400}
+{"o":192.6157800066,"h":193.028685396,"l":190.4876003255,"c":190.9318981772,"v":593396.3871468964,"t":1722258000}
+{"o":190.9318981772,"h":191.1948168561,"l":187.0271769362,"c":187.8799747037,"v":778764.534982275,"t":1722261600}
+{"o":187.8799747037,"h":188.4755364312,"l":185.8758919899,"c":187.2607881687,"v":850156.1197489568,"t":1722265200}
+{"o":187.2607881687,"h":187.7266254116,"l":184.3936810718,"c":185.0007139118,"v":679560.1288881433,"t":1722268800}
+{"o":185.0007139118,"h":187.1928787628,"l":184.6426598174,"c":186.8817433326,"v":555374.9982938173,"t":1722272400}
+{"o":186.8817433326,"h":187.6418410175,"l":185.7789695313,"c":185.9186246653,"v":493770.9455006503,"t":1722276000}
+{"o":185.9186246653,"h":187.1106750266,"l":185.271312401,"c":187.1050952051,"v":466766.8737033229,"t":1722279600}
+{"o":187.1050952051,"h":188.2859267135,"l":185.9215089899,"c":186.0488139469,"v":488503.2410226015,"t":1722283200}
+{"o":186.0488139469,"h":186.1481604093,"l":183.2504765318,"c":184.1221321561,"v":526855.7918451331,"t":1722286800}
+{"o":184.1221321561,"h":185.4032837228,"l":183.3872796079,"c":183.4854592059,"v":522422.1432362493,"t":1722290400}
+{"o":183.4854592059,"h":183.8872954917,"l":181.8681892183,"c":182.7540233444,"v":573639.6725619603,"t":1722294000}
+{"o":182.7540233444,"h":184.0051614635,"l":181.4272919432,"c":183.1094468296,"v":606978.4173870787,"t":1722297600}
+{"o":183.1094468296,"h":183.9338472555,"l":180.5202888273,"c":180.6580272038,"v":494802.1827925794,"t":1722301200}
+{"o":180.6580272038,"h":181.8864017494,"l":179.5857877848,"c":181.1486735122,"v":515042.9191648129,"t":1722304800}
+{"o":181.1486735122,"h":183.0118160286,"l":180.7471282612,"c":182.8363601665,"v":559176.3811111432,"t":1722308400}
+{"o":182.8363601665,"h":184.2550520698,"l":182.4677045842,"c":184.2271983785,"v":465921.9214521948,"t":1722312000}
+{"o":184.2271983785,"h":184.9529303336,"l":181.5241969442,"c":182.212679899,"v":544085.1704947911,"t":1722315600}
+{"o":182.212679899,"h":183.1360332818,"l":181.9972333551,"c":182.7612623473,"v":416735.6145222702,"t":1722319200}
+{"o":182.7612623473,"h":183.8495850178,"l":182.5536047373,"c":182.6539775761,"v":442025.7969647273,"t":1722322800}
+{"o":182.6539775761,"h":183.0964933698,"l":181.1320277391,"c":181.2832570821,"v":456957.1521033655,"t":1722326400}
+{"o":181.2832570821,"h":182.2739078492,"l":181.2577267491,"c":181.8090236294,"v":418850.3707678122,"t":1722330000}
+{"o":181.8090236294,"h":182.0225697824,"l":180.5328129593,"c":181.0666227737,"v":488175.911110029,"t":1722333600}
+{"o":181.0666227737,"h":181.4159420163,"l":180.3374806028,"c":181.2429637098,"v":373957.3712690096,"t":1722337200}
+{"o":181.2429637098,"h":181.7472017363,"l":179.5458190385,"c":181.6349803925,"v":428378.4602384988,"t":1722340800}
+{"o":181.6349803925,"h":182.849026385,"l":179.577457878,"c":179.8319239742,"v":602205.8887717309,"t":1722344400}
+{"o":179.8319239742,"h":182.1752313274,"l":178.9940265337,"c":180.8450930543,"v":769919.7651743572,"t":1722348000}
+{"o":180.8450930543,"h":182.1607105071,"l":179.334125546,"c":181.2605974284,"v":636862.1165152629,"t":1722351600}
+{"o":181.2605974284,"h":181.7742814161,"l":180.0838269272,"c":180.1056555023,"v":544669.0011540091,"t":1722355200}
+{"o":180.1056555023,"h":180.2015739404,"l":177.3908056188,"c":177.6500701015,"v":645587.8810861519,"t":1722358800}
+{"o":177.6500701015,"h":178.6039450423,"l":176.7710187002,"c":178.0076355394,"v":566770.1100371996,"t":1722362400}
+{"o":178.0076355394,"h":178.2871547655,"l":176.3782087199,"c":178.0111702355,"v":581005.7662255655,"t":1722366000}
+{"o":178.0111702355,"h":180.0121249942,"l":175.624217252,"c":179.7971901201,"v":649659.8486814209,"t":1722369600}
+{"o":179.7971901201,"h":180.0420700978,"l":179.0767470982,"c":179.5911168028,"v":441798.3143046672,"t":1722373200}
+{"o":179.5911168028,"h":179.6870976293,"l":178.7781027775,"c":179.4457506688,"v":392087.5633851212,"t":1722376800}
+{"o":179.4457506688,"h":180.0756945968,"l":178.9410149624,"c":179.2449773208,"v":330851.730723517,"t":1722380400}
+{"o":179.2449773208,"h":181.036055813,"l":178.1729743897,"c":180.8556649201,"v":456791.0337436002,"t":1722384000}
+{"o":180.8556649201,"h":181.6651727463,"l":179.8973352673,"c":181.4917611529,"v":394270.0246123626,"t":1722387600}
+{"o":181.4917611529,"h":181.8061929696,"l":180.1220860824,"c":180.4650409203,"v":369544.097740059,"t":1722391200}
+{"o":180.4650409203,"h":181.6045171475,"l":180.2989454945,"c":181.0629935736,"v":398120.7613143545,"t":1722394800}
+{"o":181.0629935736,"h":181.1898213152,"l":178.2211957429,"c":179.2357757174,"v":430476.2811690019,"t":1722398400}
+{"o":179.2357757174,"h":181.9596755846,"l":178.3131594894,"c":181.8070982634,"v":473069.5066739944,"t":1722402000}
+{"o":181.8070982634,"h":183.7569275561,"l":181.6020126187,"c":183.519558251,"v":477857.7117766294,"t":1722405600}
+{"o":183.519558251,"h":183.937345301,"l":182.973277095,"c":183.1689996464,"v":383975.7310451421,"t":1722409200}
+{"o":183.1689996464,"h":184.1707336942,"l":182.5280835383,"c":184.0062881498,"v":403681.3626942699,"t":1722412800}
+{"o":184.0062881498,"h":184.5951712968,"l":183.2134275273,"c":183.6223338799,"v":350569.976664212,"t":1722416400}
+{"o":183.6223338799,"h":183.7223690385,"l":182.1137969534,"c":182.2020701227,"v":337378.8076934179,"t":1722420000}
+{"o":182.2020701227,"h":182.7883467278,"l":181.3968889042,"c":181.7232043951,"v":379821.5228274532,"t":1722423600}
+{"o":181.7232043951,"h":182.5113522022,"l":181.1591047025,"c":181.2226535966,"v":365243.3406272533,"t":1722427200}
+{"o":181.2226535966,"h":184.3545390197,"l":181.1744888427,"c":182.715631476,"v":449190.7885524322,"t":1722430800}
+{"o":182.715631476,"h":183.8518291669,"l":180.1705203151,"c":180.6467667481,"v":560965.7749288413,"t":1722434400}
+{"o":180.6467667481,"h":181.2564684724,"l":179.8326582497,"c":180.0799811335,"v":442861.1142934441,"t":1722438000}
+{"o":180.0799811335,"h":182.0580957154,"l":179.5666974568,"c":180.2512094342,"v":448382.803885601,"t":1722441600}
+{"o":180.2512094342,"h":182.7391444675,"l":179.8140347037,"c":181.9777692379,"v":449289.0519210159,"t":1722445200}
+{"o":181.9777692379,"h":182.3025504398,"l":178.9841578906,"c":180.7737285652,"v":596463.5257968123,"t":1722448800}
+{"o":180.7737285652,"h":181.5149541876,"l":175.131624165,"c":176.6330140615,"v":911859.3667551593,"t":1722452400}
+{"o":176.6330140615,"h":176.927053938,"l":173.4676399999,"c":173.572720453,"v":721525.2305433039,"t":1722456000}
+{"o":173.572720453,"h":175.2242683877,"l":172.7389097863,"c":173.9490685326,"v":537393.0699021383,"t":1722459600}
+{"o":173.9490685326,"h":173.9490685326,"l":171.9273357169,"c":173.3851289217,"v":466232.3083949059,"t":1722463200}
+{"o":173.3851289217,"h":173.4984636927,"l":171.6921706648,"c":171.80092098,"v":380368.1465532794,"t":1722466800}
+{"o":171.80092098,"h":172.9822336853,"l":171.2120721231,"c":172.0470977047,"v":462619.2860733618,"t":1722470400}
+{"o":172.0470977047,"h":172.4785666999,"l":170.2456459091,"c":171.2364027747,"v":430504.2308977602,"t":1722474000}
+{"o":171.2364027747,"h":171.6673160411,"l":169.2532846334,"c":170.1082694869,"v":558747.2536930843,"t":1722477600}
+{"o":170.1082694869,"h":170.1083158514,"l":168.5150953076,"c":168.6939200041,"v":531411.3279461024,"t":1722481200}
+{"o":168.6939200041,"h":169.1813148053,"l":166.0723343709,"c":166.6458136235,"v":520566.7007868801,"t":1722484800}
+{"o":166.6458136235,"h":169.5507474647,"l":166.0823034329,"c":169.0872528515,"v":657783.7725359129,"t":1722488400}
+{"o":169.0872528515,"h":169.806649232,"l":168.4040217549,"c":168.5259202232,"v":518022.9397659765,"t":1722492000}
+{"o":168.5259202232,"h":169.5104863006,"l":167.9400704295,"c":168.3040034363,"v":379602.7987750897,"t":1722495600}
+{"o":168.3040034363,"h":169.4560692011,"l":168.1820712274,"c":169.3826573862,"v":326860.6329705733,"t":1722499200}
+{"o":169.3826573862,"h":169.9934794462,"l":168.0770491273,"c":168.2428998227,"v":352136.8012874452,"t":1722502800}
+{"o":168.2428998227,"h":169.2421791281,"l":168.0277874866,"c":169.1493047296,"v":293597.0853113148,"t":1722506400}
+{"o":169.1493047296,"h":170.0017112114,"l":168.5343995467,"c":169.723766176,"v":342371.6514132781,"t":1722510000}
+{"o":169.723766176,"h":171.495834247,"l":169.5120314462,"c":171.0199831034,"v":427487.3999670281,"t":1722513600}
+{"o":171.0199831034,"h":171.4565631121,"l":169.1251808511,"c":169.7384197501,"v":405318.4331169045,"t":1722517200}
+{"o":169.7384197501,"h":170.0823651178,"l":164.6444638581,"c":164.6730166432,"v":541965.1470346951,"t":1722520800}
+{"o":164.6730166432,"h":165.033674679,"l":161.4823243112,"c":162.7374765238,"v":842664.7916302388,"t":1722524400}
+{"o":162.7374765238,"h":162.9182946504,"l":160.4425678909,"c":162.2788769229,"v":722667.1138211959,"t":1722528000}
+{"o":162.2788769229,"h":162.3977183453,"l":159.6049579812,"c":162.2074656221,"v":524152.2960064475,"t":1722531600}
+{"o":162.2074656221,"h":162.2871336219,"l":157.9186117409,"c":159.9028528219,"v":629902.6070590605,"t":1722535200}
+{"o":159.9028528219,"h":162.6536803134,"l":159.7690667342,"c":162.38837244,"v":557210.8174661055,"t":1722538800}
+{"o":162.38837244,"h":165.162649533,"l":161.1554861242,"c":164.8713479504,"v":537032.1249878078,"t":1722542400}
+{"o":164.8713479504,"h":167.7452746921,"l":164.5596052146,"c":166.3460756953,"v":562079.5777829817,"t":1722546000}
+{"o":166.3460756953,"h":168.4345368542,"l":166.1262187702,"c":167.4583288869,"v":521821.2325811148,"t":1722549600}
+{"o":167.4583288869,"h":168.2631244264,"l":166.9655003878,"c":167.3369450375,"v":410221.205994136,"t":1722553200}
+{"o":167.3369450375,"h":169.4723703931,"l":166.9823346545,"c":167.0537734725,"v":406513.3462737708,"t":1722556800}
+{"o":167.0537734725,"h":167.0593370909,"l":164.275723442,"c":164.4836363414,"v":463855.7366232471,"t":1722560400}
+{"o":164.4836363414,"h":165.2582061907,"l":161.5601897419,"c":163.229174436,"v":510694.6710404917,"t":1722564000}
+{"o":163.229174436,"h":164.8394153788,"l":162.5678215734,"c":164.3347380169,"v":368585.9194591964,"t":1722567600}
+{"o":164.3347380169,"h":165.1589958591,"l":163.7680831747,"c":165.1589958591,"v":318659.6456440691,"t":1722571200}
+{"o":165.1589958591,"h":165.226623853,"l":162.0469731371,"c":162.2373506873,"v":343261.7057371554,"t":1722574800}
+{"o":162.2373506873,"h":162.6916321217,"l":158.9716456679,"c":161.9016751489,"v":426483.3337124622,"t":1722578400}
+{"o":161.9016751489,"h":162.2839674279,"l":160.0481440276,"c":161.3489341016,"v":348060.0823503919,"t":1722582000}
+{"o":161.3489341016,"h":163.1810207985,"l":160.2680748595,"c":163.1063185999,"v":351447.2732119864,"t":1722585600}
+{"o":163.1063185999,"h":164.3303479322,"l":163.0427072581,"c":163.7902351005,"v":402023.9787202635,"t":1722589200}
+{"o":163.7902351005,"h":164.7935886646,"l":163.1474967621,"c":164.2669244632,"v":328487.3287853507,"t":1722592800}
+{"o":164.2669244632,"h":165.2382950057,"l":163.9270400585,"c":164.2356561759,"v":328644.5611127653,"t":1722596400}
+{"o":164.2356561759,"h":165.2066103016,"l":162.2345312117,"c":163.8544174401,"v":586589.7776967062,"t":1722600000}
+{"o":163.8544174401,"h":167.4679380446,"l":162.5686425345,"c":165.9778796211,"v":602307.0889580874,"t":1722603600}
+{"o":165.9778796211,"h":166.3526185573,"l":155.5625607208,"c":157.7164818219,"v":807423.5146433625,"t":1722607200}
+{"o":157.7164818219,"h":158.1795381723,"l":152.8922667477,"c":156.9155158065,"v":1107356.1429464961,"t":1722610800}
+{"o":156.9155158065,"h":157.4581942912,"l":154.2895769928,"c":154.4518630507,"v":636095.1700692773,"t":1722614400}
+{"o":154.4518630507,"h":156.4117759415,"l":153.4591231311,"c":154.4832758557,"v":510529.4105024826,"t":1722618000}
+{"o":154.4832758557,"h":154.865381474,"l":152.6226016591,"c":153.2759707766,"v":482628.4363774019,"t":1722621600}
+{"o":153.2759707766,"h":153.5864885449,"l":149.925560246,"c":151.2580264351,"v":615447.3175914482,"t":1722625200}
+{"o":151.2580264351,"h":153.8782417797,"l":149.8561027799,"c":153.1303360049,"v":641448.1593814387,"t":1722628800}
+{"o":153.1303360049,"h":154.8827059325,"l":150.4564675228,"c":154.4428565679,"v":864253.3168762666,"t":1722632400}
+{"o":154.4428565679,"h":154.8367798022,"l":152.1383446849,"c":152.6323593217,"v":700577.4623279992,"t":1722636000}
+{"o":152.6323593217,"h":153.6989053978,"l":150.8949076993,"c":152.5979467266,"v":484451.341687538,"t":1722639600}
+{"o":152.5979467266,"h":153.8374638261,"l":149.8661017724,"c":150.9548353705,"v":596291.766535214,"t":1722643200}
+{"o":150.9548353705,"h":152.3863603136,"l":148.5098266691,"c":151.8769382678,"v":746189.2673893893,"t":1722646800}
+{"o":151.8769382678,"h":152.5655456763,"l":150.3759393878,"c":150.4276686287,"v":429278.0858602371,"t":1722650400}
+{"o":150.4276686287,"h":153.4768005339,"l":149.9449446822,"c":153.4063800105,"v":368998.9984966941,"t":1722654000}
+{"o":153.4063800105,"h":153.4403563978,"l":151.0756622408,"c":151.4713204323,"v":278756.2898305824,"t":1722657600}
+{"o":151.4713204323,"h":152.4447208516,"l":151.0200461859,"c":151.7390762593,"v":321394.4567530515,"t":1722661200}
+{"o":151.7390762593,"h":152.5681208808,"l":151.2919222781,"c":152.4093260895,"v":297826.4956992429,"t":1722664800}
+{"o":152.4093260895,"h":153.346208002,"l":151.5000513665,"c":151.5631586605,"v":305608.8587800541,"t":1722668400}
+{"o":151.5631586605,"h":151.8128707516,"l":149.0475677719,"c":150.2303771428,"v":422860.1204984715,"t":1722672000}
+{"o":150.2303771428,"h":150.9454297144,"l":148.2788179528,"c":150.9454297144,"v":416512.1399711626,"t":1722675600}
+{"o":150.9454297144,"h":151.9729737736,"l":150.2613299131,"c":151.6536705005,"v":327043.6089027882,"t":1722679200}
+{"o":151.6536705005,"h":152.4674655357,"l":151.2615906232,"c":152.3003951111,"v":325097.5913886001,"t":1722682800}
+{"o":152.3003951111,"h":153.4901072005,"l":151.8304946439,"c":152.5659607235,"v":357089.3415375978,"t":1722686400}
+{"o":152.5659607235,"h":152.7277037565,"l":151.2635636307,"c":151.9196044762,"v":325480.9640036098,"t":1722690000}
+{"o":151.9196044762,"h":152.8150190054,"l":150.9475954134,"c":151.2415888135,"v":298363.7403449092,"t":1722693600}
+{"o":151.2415888135,"h":151.9311455362,"l":145.9096337665,"c":146.0810922197,"v":583658.0616129652,"t":1722697200}
+{"o":146.0810922197,"h":147.4435289249,"l":144.5113598281,"c":145.7508482122,"v":878388.1169356762,"t":1722700800}
+{"o":145.7508482122,"h":146.4148979257,"l":141.2341470634,"c":142.2774655067,"v":778242.3141115867,"t":1722704400}
+{"o":142.2774655067,"h":142.76623649,"l":139.7293333518,"c":141.5399591076,"v":573063.8071273853,"t":1722708000}
+{"o":141.5399591076,"h":142.9053072279,"l":140.2980765409,"c":140.3900999427,"v":470072.2684751844,"t":1722711600}
+{"o":140.3900999427,"h":142.3416259051,"l":139.9995704569,"c":140.7824412614,"v":458786.7940499738,"t":1722715200}
+{"o":140.7824412614,"h":143.2859672249,"l":140.2144650435,"c":142.7740228839,"v":399198.4803269581,"t":1722718800}
+{"o":142.7740228839,"h":143.1065325463,"l":141.869958021,"c":142.787971184,"v":309653.3910108987,"t":1722722400}
+{"o":142.787971184,"h":143.8887285736,"l":142.2205334131,"c":142.474917026,"v":301610.9803047254,"t":1722726000}
+{"o":142.474917026,"h":144.1622180164,"l":142.2112890031,"c":144.041369007,"v":290364.6681823703,"t":1722729600}
+{"o":144.041369007,"h":144.1935868031,"l":141.861643707,"c":144.017432399,"v":314124.5424230898,"t":1722733200}
+{"o":144.017432399,"h":145.9920288225,"l":143.9411513258,"c":145.4107145494,"v":337671.0327687773,"t":1722736800}
+{"o":145.4107145494,"h":145.7446476575,"l":143.9571605443,"c":144.2667496661,"v":272707.9326526615,"t":1722740400}
+{"o":144.2667496661,"h":144.4101603606,"l":142.8202771864,"c":142.8884926377,"v":281256.8712071823,"t":1722744000}
+{"o":142.8884926377,"h":144.4030738013,"l":142.8014920662,"c":143.5391470892,"v":264691.4081647132,"t":1722747600}
+{"o":143.5391470892,"h":143.9073439126,"l":142.9354793479,"c":143.5717529501,"v":234419.101872761,"t":1722751200}
+{"o":143.5717529501,"h":143.7172931838,"l":140.5004987446,"c":140.7436963756,"v":310846.7781584725,"t":1722754800}
+{"o":140.7436963756,"h":142.5372709439,"l":139.4979900008,"c":142.1993040323,"v":357505.3967838045,"t":1722758400}
+{"o":142.1993040323,"h":143.4859648806,"l":141.8497897846,"c":143.4010397391,"v":269837.473233417,"t":1722762000}
+{"o":143.4010397391,"h":144.2014979009,"l":142.5224905805,"c":143.9952270448,"v":237890.9336945115,"t":1722765600}
+{"o":143.9952270448,"h":144.4698732504,"l":143.1693683223,"c":143.466197746,"v":264783.1783674594,"t":1722769200}
+{"o":143.466197746,"h":145.0244097512,"l":143.0983620024,"c":144.8467526631,"v":276614.7922514633,"t":1722772800}
+{"o":144.8467526631,"h":145.0691240905,"l":143.602812788,"c":143.6604194858,"v":308165.7598661509,"t":1722776400}
+{"o":143.6604194858,"h":143.8551642422,"l":136.9538884153,"c":137.6927687616,"v":861005.8135560233,"t":1722780000}
+{"o":137.6927687616,"h":137.6953640873,"l":134.8367645166,"c":134.9377554858,"v":857295.9447626986,"t":1722783600}
+{"o":134.9377554858,"h":136.6832692607,"l":132.6367221076,"c":133.0951456523,"v":772993.0125194831,"t":1722787200}
+{"o":133.0951456523,"h":135.7688222915,"l":131.208655607,"c":134.8969617823,"v":1100750.43466951,"t":1722790800}
+{"o":134.8969617823,"h":140.0430673459,"l":134.4756930965,"c":139.051282619,"v":810908.0228182717,"t":1722794400}
+{"o":139.051282619,"h":143.4622976001,"l":138.1897901379,"c":141.9929524569,"v":737990.2274879052,"t":1722798000}
+{"o":141.9929524569,"h":145.3279490178,"l":141.0798064868,"c":142.6718969277,"v":525167.1468146495,"t":1722801600}
+{"o":142.6718969277,"h":142.7801048799,"l":139.9339334749,"c":140.3519362899,"v":393968.0007923392,"t":1722805200}
+{"o":140.3519362899,"h":142.6412531362,"l":139.8523185972,"c":140.6967518898,"v":545071.6930186857,"t":1722808800}
+{"o":140.6967518898,"h":140.8048916562,"l":137.2606748262,"c":138.2440664674,"v":471376.8739851032,"t":1722812400}
+{"o":138.2440664674,"h":139.3244864394,"l":129.8485417241,"c":131.2473088518,"v":1165541.6491101093,"t":1722816000}
+{"o":131.2473088518,"h":133.8431030528,"l":117.8873550961,"c":131.0319875628,"v":1867290.1740542261,"t":1722819600}
+{"o":131.0319875628,"h":131.4166632612,"l":125.3885827918,"c":130.9380497592,"v":1469621.0794465938,"t":1722823200}
+{"o":130.9380497592,"h":131.0998211027,"l":125.9467545885,"c":126.0692212291,"v":942071.9960723153,"t":1722826800}
+{"o":126.0692212291,"h":130.2117278166,"l":122.7435239528,"c":123.8686003738,"v":975820.6908950182,"t":1722830400}
+{"o":123.8686003738,"h":124.0906024631,"l":111.4464989566,"c":118.2884980212,"v":1369478.4514052086,"t":1722834000}
+{"o":118.2884980212,"h":119.7320947512,"l":109.5022832332,"c":117.0875462988,"v":1733795.9962447078,"t":1722837600}
+{"o":117.0875462988,"h":124.3731309978,"l":115.0135212564,"c":122.9320147047,"v":1543990.5113626244,"t":1722841200}
+{"o":122.9320147047,"h":123.9684647346,"l":119.4659170069,"c":120.9098776436,"v":983488.9890914659,"t":1722844800}
+{"o":120.9098776436,"h":122.2315213123,"l":116.5910738999,"c":119.7253427742,"v":844542.837481712,"t":1722848400}
+{"o":119.7253427742,"h":120.2661507907,"l":113.1604873342,"c":116.0500614774,"v":1237731.0182226277,"t":1722852000}
+{"o":116.0500614774,"h":116.7719566025,"l":110.3751356338,"c":115.9736918374,"v":1412428.2269591731,"t":1722855600}
+{"o":115.9736918374,"h":118.5729489452,"l":110.9389770867,"c":111.8572282009,"v":1671011.1885757698,"t":1722859200}
+{"o":111.8572282009,"h":124.1607270617,"l":109.7680563088,"c":122.7954390912,"v":1972236.2932901862,"t":1722862800}
+{"o":122.7954390912,"h":133.3619286787,"l":122.7352929005,"c":129.4374864302,"v":1746216.1428551197,"t":1722866400}
+{"o":129.4374864302,"h":132.9801630561,"l":127.2222056595,"c":130.3766957626,"v":1485247.0570118511,"t":1722870000}
+{"o":130.3766957626,"h":135.9756372754,"l":129.9600773326,"c":131.2369667059,"v":1415136.7950801863,"t":1722873600}
+{"o":131.2369667059,"h":135.2429714133,"l":130.4161715231,"c":134.3633713805,"v":873243.1417349662,"t":1722877200}
+{"o":134.3633713805,"h":134.3855347472,"l":128.1288618367,"c":128.4620200916,"v":798950.4726948775,"t":1722880800}
+{"o":128.4620200916,"h":130.9673468851,"l":126.562429738,"c":128.6916139443,"v":896709.2634466466,"t":1722884400}
+{"o":128.6916139443,"h":132.4448686338,"l":128.250984454,"c":131.7594654225,"v":705449.532751184,"t":1722888000}
+{"o":131.7594654225,"h":135.0730050228,"l":130.2902093941,"c":131.2021666597,"v":790248.4313783536,"t":1722891600}
+{"o":131.2021666597,"h":134.1706554144,"l":130.6704208522,"c":132.418522416,"v":707490.2232900101,"t":1722895200}
+{"o":132.418522416,"h":134.6213995813,"l":128.987690679,"c":129.7844172909,"v":544595.803930232,"t":1722898800}
+{"o":129.7844172909,"h":139.2162958567,"l":129.3746387626,"c":138.9273573551,"v":1123699.9463181605,"t":1722902400}
+{"o":138.9273573551,"h":140.639345387,"l":137.2253663133,"c":138.6749917065,"v":866118.9217550139,"t":1722906000}
+{"o":138.6749917065,"h":141.2370783356,"l":138.3042827347,"c":139.4978658564,"v":503765.0421228844,"t":1722909600}
+{"o":139.4978658564,"h":139.8395839446,"l":137.582411391,"c":138.7043892817,"v":445213.7433258849,"t":1722913200}
+{"o":138.7043892817,"h":141.3004912014,"l":137.4703738951,"c":141.150419816,"v":448423.0505543094,"t":1722916800}
+{"o":141.150419816,"h":143.5455500017,"l":139.4325516612,"c":143.2955346932,"v":584268.7029974381,"t":1722920400}
+{"o":143.2955346932,"h":144.0514165096,"l":141.4800833364,"c":141.6035708423,"v":527375.0328628652,"t":1722924000}
+{"o":141.6035708423,"h":142.5495901783,"l":140.0728466643,"c":142.0994183683,"v":423392.6731725645,"t":1722927600}
+{"o":142.0994183683,"h":142.2212835942,"l":136.7232700278,"c":137.5640200553,"v":658470.4441209194,"t":1722931200}
+{"o":137.5640200553,"h":139.6006573213,"l":136.4902200346,"c":138.9294966083,"v":552947.0557016097,"t":1722934800}
+{"o":138.9294966083,"h":139.9513807513,"l":137.8696249787,"c":139.310068812,"v":422377.7666959875,"t":1722938400}
+{"o":139.310068812,"h":141.0683621555,"l":137.8363977663,"c":139.5345334978,"v":482155.0002725421,"t":1722942000}
+{"o":139.5345334978,"h":140.5762712733,"l":137.5778323657,"c":137.8120593405,"v":537996.6814500849,"t":1722945600}
+{"o":137.8120593405,"h":140.4469980514,"l":136.0250685446,"c":138.9476382964,"v":792832.5608116756,"t":1722949200}
+{"o":138.9476382964,"h":146.6786566166,"l":138.7633925462,"c":144.8378777147,"v":1013207.3065263611,"t":1722952800}
+{"o":144.8378777147,"h":146.5166050878,"l":143.2561712815,"c":145.8899435171,"v":646096.1859088596,"t":1722956400}
+{"o":145.8899435171,"h":148.1111893295,"l":145.0709486871,"c":147.4866114227,"v":709937.58545643,"t":1722960000}
+{"o":147.4866114227,"h":149.3894287456,"l":144.8902593848,"c":145.3217372517,"v":573923.7368587125,"t":1722963600}
+{"o":145.3217372517,"h":147.8733353707,"l":144.386870024,"c":146.177668264,"v":524064.8582656704,"t":1722967200}
+{"o":146.177668264,"h":148.2276917979,"l":144.3726909355,"c":146.4109862057,"v":536204.9971835153,"t":1722970800}
+{"o":146.4109862057,"h":148.0340826824,"l":145.0372898978,"c":147.354426083,"v":551239.464704043,"t":1722974400}
+{"o":147.354426083,"h":147.8027579214,"l":145.7414581165,"c":147.3092257002,"v":455379.1418723978,"t":1722978000}
+{"o":147.3092257002,"h":149.5958098465,"l":144.7145836235,"c":145.1764697112,"v":641767.9327938912,"t":1722981600}
+{"o":145.1764697112,"h":145.9511716493,"l":143.2914326797,"c":144.4080452345,"v":451166.2789250013,"t":1722985200}
+{"o":144.4080452345,"h":146.0789216473,"l":142.6732424957,"c":144.809909999,"v":545602.194814575,"t":1722988800}
+{"o":144.809909999,"h":149.2268187544,"l":142.3923603131,"c":149.1482642599,"v":664421.2072040988,"t":1722992400}
+{"o":149.1482642599,"h":151.8882030251,"l":147.7800792057,"c":149.4362556747,"v":749582.1009059311,"t":1722996000}
+{"o":149.4362556747,"h":151.7592665073,"l":149.1208381014,"c":151.6749614352,"v":474743.266187186,"t":1722999600}
+{"o":151.6749614352,"h":154.6001047836,"l":151.2764443585,"c":153.4506324434,"v":613352.0794185927,"t":1723003200}
+{"o":153.4506324434,"h":155.0815440998,"l":153.0028317051,"c":153.3375116697,"v":467865.6923057766,"t":1723006800}
+{"o":153.3375116697,"h":154.0934241225,"l":151.7710274256,"c":152.0895959368,"v":414911.3692855124,"t":1723010400}
+{"o":152.0895959368,"h":153.2566718828,"l":150.645305401,"c":152.5366002255,"v":409349.3070250613,"t":1723014000}
+{"o":152.5366002255,"h":154.517020279,"l":152.0397359628,"c":153.864169899,"v":426929.7184249875,"t":1723017600}
+{"o":153.864169899,"h":154.9471172052,"l":152.8593549784,"c":153.0106831697,"v":419636.5457651087,"t":1723021200}
+{"o":153.0106831697,"h":154.5421986531,"l":152.4306287132,"c":152.5231241394,"v":556515.6481837246,"t":1723024800}
+{"o":152.5231241394,"h":152.7889447701,"l":150.8091816273,"c":151.7459028546,"v":505352.2376472576,"t":1723028400}
+{"o":151.7459028546,"h":153.7262940001,"l":151.005156747,"c":153.3699810179,"v":514378.6183964652,"t":1723032000}
+{"o":153.3699810179,"h":154.5900760974,"l":151.3540153615,"c":152.0439936034,"v":654518.578966243,"t":1723035600}
+{"o":152.0439936034,"h":152.7481481856,"l":146.0956526352,"c":147.1056711169,"v":933168.963935341,"t":1723039200}
+{"o":147.1056711169,"h":149.0690161797,"l":146.3027138911,"c":148.4046335296,"v":719985.05531267,"t":1723042800}
+{"o":148.4046335296,"h":149.4764808336,"l":146.5459211801,"c":147.8881566762,"v":633336.9366832944,"t":1723046400}
+{"o":147.8881566762,"h":148.4270832535,"l":145.3193576981,"c":146.0863316453,"v":575778.916530398,"t":1723050000}
+{"o":146.0863316453,"h":146.4379382712,"l":142.9088479573,"c":143.5624983084,"v":679080.7582262987,"t":1723053600}
+{"o":143.5624983084,"h":144.8681934744,"l":142.1209397931,"c":143.1381674193,"v":488092.1550038304,"t":1723057200}
+{"o":143.1381674193,"h":145.9789871989,"l":142.060379625,"c":144.7540935987,"v":653473.3040534315,"t":1723060800}
+{"o":144.7540935987,"h":147.607147976,"l":144.1792296319,"c":146.4792403816,"v":453518.0850202573,"t":1723064400}
+{"o":146.4792403816,"h":146.6905892602,"l":142.4023613864,"c":145.8332421908,"v":528270.3215297064,"t":1723068000}
+{"o":145.8332421908,"h":146.8407039818,"l":144.1978564964,"c":144.7134446695,"v":345503.0210209818,"t":1723071600}
+{"o":144.7134446695,"h":145.8693357112,"l":141.4309294423,"c":144.1248660523,"v":524326.3432391885,"t":1723075200}
+{"o":144.1248660523,"h":153.1377057555,"l":143.4002973708,"c":152.9086122602,"v":905385.1594885354,"t":1723078800}
+{"o":152.9086122602,"h":155.6515339324,"l":152.8966011571,"c":154.9786866104,"v":652579.261079099,"t":1723082400}
+{"o":154.9786866104,"h":156.4501258063,"l":153.2003686174,"c":153.2520614025,"v":444551.5416773455,"t":1723086000}
+{"o":153.2520614025,"h":154.5639480879,"l":151.5800616264,"c":151.9304086668,"v":390436.8448275525,"t":1723089600}
+{"o":151.9304086668,"h":153.7266595821,"l":151.8259697572,"c":153.0998968667,"v":295087.0172079926,"t":1723093200}
+{"o":153.0998968667,"h":154.8993186314,"l":152.0629320869,"c":154.2925878043,"v":330852.3811270797,"t":1723096800}
+{"o":154.2925878043,"h":155.6920677898,"l":153.6410013288,"c":153.7830347487,"v":385621.3685732274,"t":1723100400}
+{"o":153.7830347487,"h":155.0391435574,"l":153.6019485437,"c":154.8634061985,"v":327299.0765504405,"t":1723104000}
+{"o":154.8634061985,"h":155.8529608839,"l":154.0658020178,"c":154.549843688,"v":337781.1200736884,"t":1723107600}
+{"o":154.549843688,"h":154.824210005,"l":153.1378945669,"c":154.0589825888,"v":376672.6581764172,"t":1723111200}
+{"o":154.0589825888,"h":155.2220396614,"l":153.5730478482,"c":154.3139172853,"v":316515.518482041,"t":1723114800}
+{"o":154.3139172853,"h":158.6505561682,"l":152.6948133265,"c":155.8804237803,"v":688440.4559511746,"t":1723118400}
+{"o":155.8804237803,"h":158.0585137912,"l":152.984977319,"c":154.1900033419,"v":1008924.6315359727,"t":1723122000}
+{"o":154.1900033419,"h":160.6529305142,"l":153.9863370537,"c":159.7677389486,"v":928102.5931395048,"t":1723125600}
+{"o":159.7677389486,"h":160.8837299931,"l":158.6730655725,"c":160.7063108867,"v":673231.1579789629,"t":1723129200}
+{"o":160.7063108867,"h":162.9607271611,"l":159.144729754,"c":159.2282091477,"v":803251.5644403084,"t":1723132800}
+{"o":159.2282091477,"h":159.5007734033,"l":157.0110784324,"c":157.1594315491,"v":633436.5272540833,"t":1723136400}
+{"o":157.1594315491,"h":158.1504109883,"l":156.6559790801,"c":157.2098741303,"v":469714.285785716,"t":1723140000}
+{"o":157.2098741303,"h":157.4817708921,"l":155.2754241221,"c":155.8259635719,"v":409853.7248169985,"t":1723143600}
+{"o":155.8259635719,"h":156.5443769737,"l":155.4107094922,"c":155.8415034435,"v":355607.4781907595,"t":1723147200}
+{"o":155.8415034435,"h":160.7402925124,"l":155.7953886438,"c":160.3919106853,"v":486273.9016777956,"t":1723150800}
+{"o":160.3919106853,"h":162.2104699827,"l":156.6701290987,"c":161.4791850678,"v":831840.2306636655,"t":1723154400}
+{"o":161.4791850678,"h":163.6594488488,"l":160.5441263515,"c":163.1287025609,"v":759171.5979696579,"t":1723158000}
+{"o":163.1287025609,"h":163.578705839,"l":160.6815310545,"c":161.2794460364,"v":615470.5120678343,"t":1723161600}
+{"o":161.2794460364,"h":161.9301195763,"l":160.1118801289,"c":160.3685258332,"v":475516.1242120242,"t":1723165200}
+{"o":160.3685258332,"h":160.9333949708,"l":158.3172091817,"c":158.3859245831,"v":350333.8047574583,"t":1723168800}
+{"o":158.3859245831,"h":160.2579994525,"l":158.2740803395,"c":158.9547448611,"v":309675.8266685245,"t":1723172400}
+{"o":158.9547448611,"h":159.127862427,"l":155.8628257527,"c":156.079898789,"v":312095.9358329926,"t":1723176000}
+{"o":156.079898789,"h":157.5528094967,"l":155.4010295884,"c":157.2006710819,"v":272577.2458714918,"t":1723179600}
+{"o":157.2006710819,"h":158.1419114549,"l":156.1651574576,"c":157.3481811567,"v":285287.0505351506,"t":1723183200}
+{"o":157.3481811567,"h":159.0974679224,"l":157.3237501617,"c":157.9244997252,"v":295698.2539748398,"t":1723186800}
+{"o":157.9244997252,"h":159.7036531773,"l":157.7898452215,"c":159.4066431547,"v":260072.1258334737,"t":1723190400}
+{"o":159.4066431547,"h":159.5688169278,"l":156.9289710376,"c":157.4798169051,"v":271785.697631653,"t":1723194000}
+{"o":157.4798169051,"h":157.5883681919,"l":155.354195562,"c":156.1823407317,"v":342548.8295137613,"t":1723197600}
+{"o":156.1823407317,"h":156.9455588638,"l":155.4332608012,"c":156.6368713407,"v":227556.2627432795,"t":1723201200}
+{"o":156.6368713407,"h":156.7414487174,"l":154.4610573691,"c":155.3403309438,"v":316969.7649747916,"t":1723204800}
+{"o":155.3403309438,"h":155.8831127648,"l":153.106036965,"c":155.3283430374,"v":555906.1667759442,"t":1723208400}
+{"o":155.3283430374,"h":157.3933551348,"l":151.395065672,"c":153.7765659147,"v":811881.4617125535,"t":1723212000}
+{"o":153.7765659147,"h":154.4455617645,"l":151.1046742257,"c":151.1439833921,"v":424692.3984917663,"t":1723215600}
+{"o":151.1439833921,"h":152.7532006927,"l":150.6322655545,"c":152.5309170398,"v":399271.3738122701,"t":1723219200}
+{"o":152.5309170398,"h":154.3021631789,"l":152.1021150975,"c":153.0940410886,"v":302141.5137925344,"t":1723222800}
+{"o":153.0940410886,"h":153.7116580316,"l":151.6388073671,"c":153.4790345157,"v":329048.9046591462,"t":1723226400}
+{"o":153.4790345157,"h":154.2964309492,"l":152.8585230486,"c":153.6606382398,"v":249287.6971473108,"t":1723230000}
+{"o":153.6606382398,"h":154.5679130883,"l":152.9850269653,"c":153.3327812785,"v":345012.4956600206,"t":1723233600}
+{"o":153.3327812785,"h":154.3213533127,"l":151.5564709229,"c":154.2076683981,"v":364023.4324843824,"t":1723237200}
+{"o":154.2076683981,"h":155.8568232801,"l":152.4538726129,"c":155.8280002578,"v":455330.0650283815,"t":1723240800}
+{"o":155.8280002578,"h":157.358598981,"l":153.9622532121,"c":156.3612474031,"v":437384.9345736763,"t":1723244400}
+{"o":156.3612474031,"h":158.8020237511,"l":154.7380746231,"c":154.9193215452,"v":561160.1811575692,"t":1723248000}
+{"o":154.9193215452,"h":156.5193703257,"l":153.8222693359,"c":154.7556703007,"v":329170.3990815691,"t":1723251600}
+{"o":154.7556703007,"h":156.2535140714,"l":154.3506496057,"c":154.4597589046,"v":285365.1503751228,"t":1723255200}
+{"o":154.4597589046,"h":154.8554920181,"l":153.3579353045,"c":154.1804667872,"v":284859.8649579692,"t":1723258800}
+{"o":154.1804667872,"h":154.3142196323,"l":152.2418129366,"c":153.5443211085,"v":241499.4724579137,"t":1723262400}
+{"o":153.5443211085,"h":154.5627758951,"l":152.8908599426,"c":154.0245152277,"v":232230.5656576231,"t":1723266000}
+{"o":154.0245152277,"h":155.008522989,"l":153.8981884653,"c":154.5964861463,"v":246960.7539907665,"t":1723269600}
+{"o":154.5964861463,"h":155.476706151,"l":154.2252904789,"c":155.476706151,"v":227696.4192734712,"t":1723273200}
+{"o":155.476706151,"h":155.8683034536,"l":153.6802292188,"c":154.1765330897,"v":273348.8699470989,"t":1723276800}
+{"o":154.1765330897,"h":155.5753094297,"l":153.6421446761,"c":154.7875096443,"v":230840.5856914268,"t":1723280400}
+{"o":154.7875096443,"h":155.4253504,"l":154.2734577523,"c":154.4244848268,"v":201068.4494084772,"t":1723284000}
+{"o":154.4244848268,"h":155.1077564435,"l":153.9677190526,"c":154.9046555947,"v":201682.1790931938,"t":1723287600}
+{"o":154.9046555947,"h":155.6309661286,"l":154.4445477308,"c":154.5295297592,"v":213346.4829223844,"t":1723291200}
+{"o":154.5295297592,"h":154.5984083875,"l":152.8845348389,"c":153.0188161459,"v":285633.9475381825,"t":1723294800}
+{"o":153.0188161459,"h":153.9531149897,"l":152.8149570387,"c":153.7633507328,"v":300405.0097229538,"t":1723298400}
+{"o":153.7633507328,"h":155.1511357611,"l":153.4790274347,"c":154.0595571104,"v":288308.9717422773,"t":1723302000}
+{"o":154.0595571104,"h":154.4121674974,"l":153.0630909133,"c":153.597574281,"v":309349.4074836783,"t":1723305600}
+{"o":153.597574281,"h":154.5284002559,"l":153.1751600535,"c":154.3553036892,"v":242333.6093668872,"t":1723309200}
+{"o":154.3553036892,"h":155.1758514635,"l":154.0863290168,"c":154.1130083396,"v":304721.1048139654,"t":1723312800}
+{"o":154.1130083396,"h":155.409282482,"l":153.6167225774,"c":154.5844757859,"v":268336.2840796739,"t":1723316400}
+{"o":154.5844757859,"h":154.9719860206,"l":153.8313578819,"c":154.4759224036,"v":230933.7627395763,"t":1723320000}
+{"o":154.4759224036,"h":155.201924577,"l":154.4554723852,"c":155.023570207,"v":251154.9389918126,"t":1723323600}
+{"o":155.023570207,"h":155.2317015625,"l":154.5050162417,"c":154.7886341652,"v":203436.0453971269,"t":1723327200}
+{"o":154.7886341652,"h":154.7886341652,"l":153.6994791108,"c":154.1067473091,"v":204227.3151234714,"t":1723330800}
+{"o":154.1067473091,"h":155.1539190628,"l":153.7250524387,"c":154.8202103929,"v":264189.2480733637,"t":1723334400}
+{"o":154.8202103929,"h":155.5321418825,"l":154.0918522153,"c":155.3647537402,"v":222064.7953488253,"t":1723338000}
+{"o":155.3647537402,"h":155.6793218534,"l":154.730302514,"c":154.9646654424,"v":192617.6842458688,"t":1723341600}
+{"o":154.9646654424,"h":157.1404135999,"l":154.9616260811,"c":155.8822260167,"v":301793.7667171078,"t":1723345200}
+{"o":155.8822260167,"h":156.1830758435,"l":154.9957145441,"c":155.1647834451,"v":263291.7930212732,"t":1723348800}
+{"o":155.1647834451,"h":156.0158407721,"l":154.9954606155,"c":155.6907112455,"v":161874.8299313433,"t":1723352400}
+{"o":155.6907112455,"h":156.0403446126,"l":155.2877814221,"c":155.7040846898,"v":178007.0480251346,"t":1723356000}
+{"o":155.7040846898,"h":157.0512144832,"l":155.7040846898,"c":156.8480119659,"v":198023.6138215238,"t":1723359600}
+{"o":156.8480119659,"h":157.3735059787,"l":156.4825867944,"c":156.6094185943,"v":210625.1223763311,"t":1723363200}
+{"o":156.6094185943,"h":158.1604836681,"l":155.3848303684,"c":155.8510973745,"v":288217.0694904824,"t":1723366800}
+{"o":155.8510973745,"h":156.4261710491,"l":155.1487877363,"c":155.3287800797,"v":238467.30704831,"t":1723370400}
+{"o":155.3287800797,"h":155.4549441756,"l":153.2089473661,"c":153.8614902788,"v":317574.6945006207,"t":1723374000}
+{"o":153.8614902788,"h":154.0065908532,"l":150.6878657116,"c":151.7069760385,"v":347473.3897570859,"t":1723377600}
+{"o":151.7069760385,"h":152.1275992709,"l":150.0357323953,"c":151.7417243753,"v":383157.8965238794,"t":1723381200}
+{"o":151.7417243753,"h":151.879662082,"l":148.8143290673,"c":149.4508148463,"v":353666.4730198792,"t":1723384800}
+{"o":149.4508148463,"h":149.6079517719,"l":147.7220560156,"c":148.9013682699,"v":464273.0617823029,"t":1723388400}
+{"o":148.9013682699,"h":149.4832328301,"l":148.3134800075,"c":148.9210800264,"v":322602.6958652801,"t":1723392000}
+{"o":148.9210800264,"h":149.9339599786,"l":147.9930142451,"c":149.2768037736,"v":276845.9439600671,"t":1723395600}
+{"o":149.2768037736,"h":149.400185582,"l":147.076260533,"c":148.1469186347,"v":321980.7566385496,"t":1723399200}
+{"o":148.1469186347,"h":148.1469186347,"l":144.9184617306,"c":145.8405702817,"v":471489.2305686257,"t":1723402800}
+{"o":145.8405702817,"h":145.9878439464,"l":143.9398678036,"c":144.0676652614,"v":543195.4149632979,"t":1723406400}
+{"o":144.0676652614,"h":144.4698726107,"l":142.9092954833,"c":143.6024263352,"v":418579.0328987365,"t":1723410000}
+{"o":143.6024263352,"h":144.520910027,"l":140.1807981736,"c":142.3375336219,"v":521295.4985655944,"t":1723413600}
+{"o":142.3375336219,"h":142.3615690234,"l":141.0682803841,"c":141.7071386088,"v":274720.7629612471,"t":1723417200}
+{"o":141.7071386088,"h":143.9400952788,"l":141.3553377786,"c":142.8758482144,"v":473404.1741541267,"t":1723420800}
+{"o":142.8758482144,"h":144.2784821821,"l":142.4101127666,"c":143.6512604786,"v":346465.5496213973,"t":1723424400}
+{"o":143.6512604786,"h":144.6300563588,"l":142.8795456274,"c":144.476041878,"v":249630.2447038023,"t":1723428000}
+{"o":144.476041878,"h":145.0127784728,"l":143.3081299649,"c":144.1303545804,"v":248062.1087788462,"t":1723431600}
+{"o":144.1303545804,"h":144.6154423362,"l":143.5562766054,"c":143.7408489906,"v":258654.199917647,"t":1723435200}
+{"o":143.7408489906,"h":144.107871682,"l":142.4498151159,"c":143.3967054686,"v":215669.3451463149,"t":1723438800}
+{"o":143.3967054686,"h":143.8723288566,"l":142.5041714298,"c":143.7106350331,"v":251595.3201838415,"t":1723442400}
+{"o":143.7106350331,"h":147.0033453223,"l":142.4235065947,"c":146.1141428304,"v":537042.271245043,"t":1723446000}
+{"o":146.1141428304,"h":148.1921361652,"l":144.6004768925,"c":145.0626514971,"v":489050.0835831352,"t":1723449600}
+{"o":145.0626514971,"h":146.0417724263,"l":144.3342465033,"c":144.6252876901,"v":381794.3323080574,"t":1723453200}
+{"o":144.6252876901,"h":147.6395492612,"l":143.8097008116,"c":147.6330461122,"v":384513.4126605657,"t":1723456800}
+{"o":147.6330461122,"h":151.0323983728,"l":147.3156992281,"c":150.5084608732,"v":561297.5316278393,"t":1723460400}
+{"o":150.5084608732,"h":150.6121800848,"l":148.5193032575,"c":149.4317538742,"v":436687.0529983793,"t":1723464000}
+{"o":149.4317538742,"h":149.9618289505,"l":143.9966547659,"c":144.4519270513,"v":529014.5607249507,"t":1723467600}
+{"o":144.4519270513,"h":150.6269293809,"l":142.7194553701,"c":149.125771674,"v":904353.3081988121,"t":1723471200}
+{"o":149.125771674,"h":150.098040012,"l":145.577858784,"c":147.7057394162,"v":765023.6321309687,"t":1723474800}
+{"o":147.7057394162,"h":148.2815584685,"l":145.9128108244,"c":147.0868752732,"v":475714.5252200642,"t":1723478400}
+{"o":147.0868752732,"h":147.8240914867,"l":145.1667445254,"c":145.2292428382,"v":354244.4383375635,"t":1723482000}
+{"o":145.2292428382,"h":146.4651921236,"l":142.7964153114,"c":143.0889811963,"v":475645.9311594023,"t":1723485600}
+{"o":143.0889811963,"h":144.7198332447,"l":143.0844160967,"c":143.8106532947,"v":377750.8881392337,"t":1723489200}
+{"o":143.8106532947,"h":145.4402910941,"l":143.2104676959,"c":143.5958152152,"v":353374.0288108973,"t":1723492800}
+{"o":143.5958152152,"h":144.5633777336,"l":142.0256110807,"c":143.7045321447,"v":469628.4288956801,"t":1723496400}
+{"o":143.7045321447,"h":144.8999619468,"l":143.3940082519,"c":144.1902987443,"v":299540.2279154685,"t":1723500000}
+{"o":144.1902987443,"h":147.5448378931,"l":144.1519156982,"c":146.3720446457,"v":469112.5284704836,"t":1723503600}
+{"o":146.3720446457,"h":147.4140432007,"l":145.6798722638,"c":146.7948033822,"v":599685.0397913849,"t":1723507200}
+{"o":146.7948033822,"h":147.1277382657,"l":145.4078552113,"c":147.045149083,"v":402497.2953017434,"t":1723510800}
+{"o":147.045149083,"h":147.0469885131,"l":144.6088811012,"c":145.7532829828,"v":361156.3873542718,"t":1723514400}
+{"o":145.7532829828,"h":145.8382570674,"l":143.0076265338,"c":143.7747583267,"v":489707.0293514878,"t":1723518000}
+{"o":143.7747583267,"h":145.1254516406,"l":143.0847390951,"c":144.9821966066,"v":298243.4976973277,"t":1723521600}
+{"o":144.9821966066,"h":146.1681328902,"l":144.4277514909,"c":145.842334197,"v":239370.4200190219,"t":1723525200}
+{"o":145.842334197,"h":146.86848316,"l":144.6588699011,"c":146.5972674154,"v":250854.5839583043,"t":1723528800}
+{"o":146.5972674154,"h":147.1289339095,"l":146.0137715097,"c":146.0449617014,"v":220575.683049038,"t":1723532400}
+{"o":146.0449617014,"h":146.4703496403,"l":144.5247342089,"c":145.5446950002,"v":298595.4350558223,"t":1723536000}
+{"o":145.5446950002,"h":145.6463074102,"l":143.9048555551,"c":144.7215948051,"v":304045.0567159523,"t":1723539600}
+{"o":144.7215948051,"h":145.1973880445,"l":143.3422929529,"c":144.7178188942,"v":302272.4422511017,"t":1723543200}
+{"o":144.7178188942,"h":146.2085229554,"l":144.3304811566,"c":145.9145892476,"v":270513.098894283,"t":1723546800}
+{"o":145.9145892476,"h":147.4213092186,"l":145.2904969791,"c":146.3702840563,"v":506351.126961778,"t":1723550400}
+{"o":146.3702840563,"h":147.7554163034,"l":145.7137873299,"c":147.3101568431,"v":397259.4498717036,"t":1723554000}
+{"o":147.3101568431,"h":147.6738113591,"l":144.834213658,"c":146.5458396258,"v":432409.8640650398,"t":1723557600}
+{"o":146.5458396258,"h":146.778436559,"l":145.3449047,"c":146.2083058878,"v":342003.623725967,"t":1723561200}
+{"o":146.2083058878,"h":149.5251655451,"l":145.9706091711,"c":149.4485314559,"v":488451.9401003074,"t":1723564800}
+{"o":149.4485314559,"h":149.9165981096,"l":147.5811019875,"c":148.3550107722,"v":486892.1869858429,"t":1723568400}
+{"o":148.3550107722,"h":148.4699868269,"l":146.5294547844,"c":146.8070379378,"v":398185.0375624052,"t":1723572000}
+{"o":146.8070379378,"h":147.1739005317,"l":145.0054507126,"c":146.6536007375,"v":399584.6944118791,"t":1723575600}
+{"o":146.6536007375,"h":147.0357955714,"l":145.8134066779,"c":146.0373682296,"v":279673.3415796485,"t":1723579200}
+{"o":146.0373682296,"h":147.9754901921,"l":145.9100532444,"c":147.8834801248,"v":317696.5127708953,"t":1723582800}
+{"o":147.8834801248,"h":147.9664335433,"l":146.5792566338,"c":147.2147164226,"v":299956.93169856,"t":1723586400}
+{"o":147.2147164226,"h":147.6448413485,"l":146.3156315726,"c":146.7728119743,"v":265360.3189771445,"t":1723590000}
+{"o":146.7728119743,"h":147.3717018262,"l":146.0570313848,"c":146.067676731,"v":312107.2462394388,"t":1723593600}
+{"o":146.067676731,"h":146.4661461358,"l":143.7346750277,"c":144.1528729006,"v":307464.6362274188,"t":1723597200}
+{"o":144.1528729006,"h":145.1792412851,"l":143.8573132293,"c":145.1229140671,"v":252697.2947684522,"t":1723600800}
+{"o":145.1229140671,"h":146.309517489,"l":144.6970503923,"c":145.2651273159,"v":289710.8153084797,"t":1723604400}
+{"o":145.2651273159,"h":145.4532856083,"l":144.5219716457,"c":144.7343196306,"v":284281.4993050692,"t":1723608000}
+{"o":144.7343196306,"h":145.7228561959,"l":144.4989018083,"c":144.886275493,"v":235237.0698066413,"t":1723611600}
+{"o":144.886275493,"h":145.7251641331,"l":144.264163683,"c":145.3642526542,"v":236739.1690268209,"t":1723615200}
+{"o":145.3642526542,"h":145.844470343,"l":144.9411392587,"c":145.844470343,"v":205878.9194348489,"t":1723618800}
+{"o":145.844470343,"h":146.01868033,"l":144.947960121,"c":145.7499877722,"v":222873.0100709017,"t":1723622400}
+{"o":145.7499877722,"h":146.621773681,"l":145.5541120624,"c":146.4415927569,"v":221319.7461486761,"t":1723626000}
+{"o":146.4415927569,"h":148.1836068639,"l":146.4302355674,"c":147.0163673445,"v":271749.0485813072,"t":1723629600}
+{"o":147.0163673445,"h":149.1432596914,"l":146.6792740255,"c":148.1493629925,"v":334362.7362754208,"t":1723633200}
+{"o":148.1493629925,"h":152.2743986258,"l":147.5180570872,"c":150.0960515432,"v":763055.4602581076,"t":1723636800}
+{"o":150.0960515432,"h":151.3673500875,"l":146.7773271669,"c":147.2995394872,"v":790650.6573425388,"t":1723640400}
+{"o":147.2995394872,"h":147.8195047263,"l":145.5072490856,"c":146.7820570625,"v":735361.7118872239,"t":1723644000}
+{"o":146.7820570625,"h":147.3883744072,"l":144.7101347182,"c":146.8240814169,"v":592816.83002012,"t":1723647600}
+{"o":146.8240814169,"h":147.3222058814,"l":144.0796622961,"c":145.0393637253,"v":654371.7945589782,"t":1723651200}
+{"o":145.0393637253,"h":145.5545494087,"l":144.4682128554,"c":144.661555607,"v":452915.2507312784,"t":1723654800}
+{"o":144.661555607,"h":145.3538722281,"l":143.8398303554,"c":144.5822670336,"v":314551.9520169935,"t":1723658400}
+{"o":144.5822670336,"h":144.8179035877,"l":143.8824265675,"c":144.3550983011,"v":302736.4867382921,"t":1723662000}
+{"o":144.3550983011,"h":144.7766526188,"l":144.1105197724,"c":144.3215954605,"v":245703.4159279215,"t":1723665600}
+{"o":144.3215954605,"h":144.5906735509,"l":143.7226044701,"c":143.9441544264,"v":202049.4074258863,"t":1723669200}
+{"o":143.9441544264,"h":144.436206963,"l":142.1763554658,"c":144.4259066717,"v":334655.5004216272,"t":1723672800}
+{"o":144.4259066717,"h":144.4810500581,"l":143.765305497,"c":143.765305497,"v":207914.7024261145,"t":1723676400}
+{"o":143.765305497,"h":145.4165093926,"l":143.7646514956,"c":144.9736157305,"v":249848.9645681822,"t":1723680000}
+{"o":144.9736157305,"h":145.4848621462,"l":144.2045230151,"c":144.3549666561,"v":240348.6929557579,"t":1723683600}
+{"o":144.3549666561,"h":145.3268058226,"l":143.2267659443,"c":144.7122572683,"v":377812.3434252733,"t":1723687200}
+{"o":144.7122572683,"h":145.2645583398,"l":144.512028136,"c":144.7515230012,"v":233435.4171799276,"t":1723690800}
+{"o":144.7515230012,"h":144.9335017472,"l":143.6677019991,"c":144.7207686187,"v":346974.0478407822,"t":1723694400}
+{"o":144.7207686187,"h":144.9230913276,"l":142.7438327743,"c":143.0421799245,"v":249059.7433627953,"t":1723698000}
+{"o":143.0421799245,"h":143.2736289472,"l":140.9529382469,"c":141.9795455919,"v":321768.3362038724,"t":1723701600}
+{"o":141.9795455919,"h":142.7169343989,"l":141.1557830146,"c":142.4927298526,"v":239043.6340060426,"t":1723705200}
+{"o":142.4927298526,"h":143.197701306,"l":141.7468330308,"c":143.197701306,"v":229252.0005374638,"t":1723708800}
+{"o":143.197701306,"h":143.5769031754,"l":142.1638875307,"c":142.2305628855,"v":233481.9833678469,"t":1723712400}
+{"o":142.2305628855,"h":142.4823465373,"l":141.3457149544,"c":141.733127085,"v":307973.0991564019,"t":1723716000}
+{"o":141.733127085,"h":143.5058365615,"l":141.733127085,"c":143.2457205846,"v":261376.8192219177,"t":1723719600}
+{"o":143.2457205846,"h":145.6537089797,"l":142.6051362307,"c":142.9086960106,"v":490609.2636705748,"t":1723723200}
+{"o":142.9086960106,"h":145.2591535968,"l":142.2283774287,"c":145.0494594504,"v":453352.8729400881,"t":1723726800}
+{"o":145.0494594504,"h":146.5750731423,"l":144.2201419582,"c":145.0842437739,"v":432356.6179292105,"t":1723730400}
+{"o":145.0842437739,"h":146.379225782,"l":144.4347094318,"c":146.0778456196,"v":376378.7640638482,"t":1723734000}
+{"o":146.0778456196,"h":147.7215097242,"l":145.6155706156,"c":145.9855564194,"v":339120.3535784926,"t":1723737600}
+{"o":145.9855564194,"h":146.0147246979,"l":143.2956332676,"c":143.3209210133,"v":358625.1238669393,"t":1723741200}
+{"o":143.3209210133,"h":143.349276277,"l":137.6300761406,"c":138.7483756368,"v":833128.6853978994,"t":1723744800}
+{"o":138.7483756368,"h":140.6199313362,"l":137.5360746283,"c":140.0912439342,"v":659706.981856306,"t":1723748400}
+{"o":140.0912439342,"h":140.6181445724,"l":138.7547832359,"c":140.5086602941,"v":414500.0406964268,"t":1723752000}
+{"o":140.5086602941,"h":141.9343862292,"l":139.9820190528,"c":141.9343862292,"v":535127.0572965679,"t":1723755600}
+{"o":141.9343862292,"h":145.0161923969,"l":141.037562518,"c":143.8055038929,"v":491849.4703088053,"t":1723759200}
+{"o":143.8055038929,"h":144.1867245317,"l":142.5371591842,"c":142.6995916679,"v":269409.3267102955,"t":1723762800}
+{"o":142.6995916679,"h":142.922703034,"l":141.8018805363,"c":141.9871526574,"v":267087.2768658497,"t":1723766400}
+{"o":141.9871526574,"h":142.6842113057,"l":140.7905101662,"c":142.0404278739,"v":239079.3275907771,"t":1723770000}
+{"o":142.0404278739,"h":144.4820116349,"l":141.1987727065,"c":143.2449085181,"v":376537.7137502898,"t":1723773600}
+{"o":143.2449085181,"h":143.3437644699,"l":141.8623817729,"c":142.0769662911,"v":305004.4677149808,"t":1723777200}
+{"o":142.0769662911,"h":142.6570177091,"l":141.6668753201,"c":142.5741141627,"v":192383.1769833103,"t":1723780800}
+{"o":142.5741141627,"h":143.3019418022,"l":142.2655800137,"c":143.1324838276,"v":210455.8313697536,"t":1723784400}
+{"o":143.1324838276,"h":144.9019872497,"l":142.9223660857,"c":144.3836615339,"v":256190.9161806819,"t":1723788000}
+{"o":144.3836615339,"h":144.75915666,"l":143.9345780582,"c":144.6232231973,"v":198815.3185218101,"t":1723791600}
+{"o":144.6232231973,"h":144.9701809427,"l":143.5453087917,"c":143.7831796231,"v":240302.3041762762,"t":1723795200}
+{"o":143.7831796231,"h":144.5083975372,"l":143.5677302311,"c":144.4790849169,"v":202176.3433286303,"t":1723798800}
+{"o":144.4790849169,"h":144.4790849169,"l":142.8973165541,"c":143.6023672066,"v":218618.8301155536,"t":1723802400}
+{"o":143.6023672066,"h":144.0417743822,"l":142.0029502287,"c":142.0804044204,"v":511300.7437895581,"t":1723806000}
+{"o":142.0804044204,"h":142.7340600732,"l":138.9544783462,"c":139.2768084131,"v":482979.7605135218,"t":1723809600}
+{"o":139.2768084131,"h":142.6829082171,"l":139.0153402166,"c":140.4173442258,"v":605775.1085977211,"t":1723813200}
+{"o":140.4173442258,"h":140.826222838,"l":137.8149455937,"c":138.4729796521,"v":611777.811088805,"t":1723816800}
+{"o":138.4729796521,"h":139.3351353339,"l":136.4217793228,"c":137.9974183802,"v":508277.9057490929,"t":1723820400}
+{"o":137.9974183802,"h":139.8831470048,"l":137.5645206768,"c":138.4767219598,"v":432309.2251019707,"t":1723824000}
+{"o":138.4767219598,"h":139.9640856095,"l":136.2634036069,"c":139.6863320302,"v":436567.1031162327,"t":1723827600}
+{"o":139.6863320302,"h":140.7209811755,"l":138.6390258464,"c":139.4618722298,"v":404142.832500729,"t":1723831200}
+{"o":139.4618722298,"h":141.5641736949,"l":139.4618722298,"c":140.9875696562,"v":377940.204765413,"t":1723834800}
+{"o":140.9875696562,"h":142.0152863813,"l":140.592491933,"c":140.6013315099,"v":269537.3798410872,"t":1723838400}
+{"o":140.6013315099,"h":141.2426153874,"l":139.6301732455,"c":139.9947275923,"v":283308.2643661425,"t":1723842000}
+{"o":139.9947275923,"h":140.3734053015,"l":139.5605943446,"c":139.7183554101,"v":223302.9821972017,"t":1723845600}
+{"o":139.7183554101,"h":139.920504629,"l":139.0271505827,"c":139.198380528,"v":199784.0941518406,"t":1723849200}
+{"o":139.198380528,"h":139.4997022926,"l":137.8406089482,"c":139.1559328529,"v":263391.0481672903,"t":1723852800}
+{"o":139.1559328529,"h":140.1508928164,"l":138.9063917394,"c":139.5755100692,"v":199801.3951593961,"t":1723856400}
+{"o":139.5755100692,"h":140.5252834425,"l":139.4260629734,"c":139.8682970598,"v":191942.3932586313,"t":1723860000}
+{"o":139.8682970598,"h":140.0485826184,"l":138.3833822024,"c":139.0323055565,"v":205356.9667069556,"t":1723863600}
+{"o":139.0323055565,"h":139.6622636803,"l":138.840586698,"c":139.5701382346,"v":167631.053642143,"t":1723867200}
+{"o":139.5701382346,"h":139.8884463914,"l":139.1886605404,"c":139.7194625451,"v":166803.0296508198,"t":1723870800}
+{"o":139.7194625451,"h":139.9665011537,"l":138.9898197626,"c":139.2234174945,"v":172719.9867041387,"t":1723874400}
+{"o":139.2234174945,"h":139.68230512,"l":138.7827682331,"c":139.68230512,"v":200227.0784239083,"t":1723878000}
+{"o":139.68230512,"h":139.7362299368,"l":139.1249990129,"c":139.7065073196,"v":166125.6678030304,"t":1723881600}
+{"o":139.7065073196,"h":140.3423692075,"l":139.2539140989,"c":139.7881487762,"v":184968.3857972419,"t":1723885200}
+{"o":139.7881487762,"h":139.9562617236,"l":138.6062503818,"c":138.716389758,"v":187602.8488083993,"t":1723888800}
+{"o":138.716389758,"h":139.720478726,"l":138.3133628357,"c":139.3962402639,"v":182500.0037260181,"t":1723892400}
+{"o":139.3962402639,"h":140.0450753567,"l":139.1238199575,"c":139.8789808924,"v":206054.6017413831,"t":1723896000}
+{"o":139.8789808924,"h":141.0310714422,"l":139.6881560469,"c":139.9750096685,"v":283944.5748635314,"t":1723899600}
+{"o":139.9750096685,"h":141.3514067327,"l":139.8284452411,"c":141.3475695483,"v":271364.2137496423,"t":1723903200}
+{"o":141.3475695483,"h":141.8882836307,"l":140.3139817871,"c":140.3888121189,"v":293157.5347229561,"t":1723906800}
+{"o":140.3888121189,"h":141.5995785886,"l":140.3461253198,"c":141.4178228812,"v":253072.7289508752,"t":1723910400}
+{"o":141.4178228812,"h":141.9069821964,"l":140.5962749565,"c":140.6511883018,"v":210612.7435523907,"t":1723914000}
+{"o":140.6511883018,"h":140.864784616,"l":140.2146588513,"c":140.71088203,"v":173030.6104554515,"t":1723917600}
+{"o":140.71088203,"h":141.5080652621,"l":140.5142762876,"c":141.2886806597,"v":150467.1535444622,"t":1723921200}
+{"o":141.2886806597,"h":141.5512763341,"l":140.9704907822,"c":141.1645981315,"v":149024.2632962604,"t":1723924800}
+{"o":141.1645981315,"h":141.4670918745,"l":140.8407726448,"c":141.4318727024,"v":152193.9431259618,"t":1723928400}
+{"o":141.4318727024,"h":142.0375834147,"l":141.4318727024,"c":141.7287372795,"v":225780.6052634044,"t":1723932000}
+{"o":141.7287372795,"h":142.173521389,"l":141.5399697934,"c":142.0974617335,"v":175336.2578067102,"t":1723935600}
+{"o":142.0974617335,"h":143.3247102559,"l":141.5582093222,"c":142.8663718514,"v":239674.8426813464,"t":1723939200}
+{"o":142.8663718514,"h":142.9952515909,"l":141.2985555309,"c":141.452265439,"v":328909.6800368673,"t":1723942800}
+{"o":141.452265439,"h":143.3156656265,"l":141.1960589487,"c":143.0550484618,"v":262676.3227622209,"t":1723946400}
+{"o":143.0550484618,"h":143.4799029575,"l":141.3018749599,"c":141.3767084601,"v":228300.772536424,"t":1723950000}
+{"o":141.3767084601,"h":141.7762538934,"l":140.7804795641,"c":141.4250281777,"v":198137.8142393677,"t":1723953600}
+{"o":141.4250281777,"h":142.0087973371,"l":141.1534055872,"c":141.4040995973,"v":180717.629972701,"t":1723957200}
+{"o":141.4040995973,"h":142.0627444043,"l":141.2794981542,"c":141.9308708674,"v":185621.9326616131,"t":1723960800}
+{"o":141.9308708674,"h":142.1717587734,"l":141.4639671338,"c":141.7800588802,"v":169823.5758776989,"t":1723964400}
+{"o":141.7800588802,"h":142.1033648691,"l":141.4940208618,"c":142.1033648691,"v":159333.5817633811,"t":1723968000}
+{"o":142.1033648691,"h":143.2963251951,"l":141.9802051498,"c":143.1371031949,"v":185692.3855529027,"t":1723971600}
+{"o":143.1371031949,"h":146.6252289585,"l":143.129344263,"c":144.1835704659,"v":410602.7881806777,"t":1723975200}
+{"o":144.1835704659,"h":144.809206826,"l":143.8083336097,"c":144.809206826,"v":193046.7507335479,"t":1723978800}
+{"o":144.809206826,"h":146.5443573739,"l":144.1870087501,"c":145.7012972046,"v":281730.1519471255,"t":1723982400}
+{"o":145.7012972046,"h":146.880590403,"l":145.0077721734,"c":145.113211964,"v":239736.9808563516,"t":1723986000}
+{"o":145.113211964,"h":146.0478991715,"l":145.0749979808,"c":145.2995983311,"v":245948.9224858459,"t":1723989600}
+{"o":145.2995983311,"h":146.2382455716,"l":144.9804319508,"c":145.8994402227,"v":205418.743344703,"t":1723993200}
+{"o":145.8994402227,"h":146.8110628845,"l":145.5315216515,"c":146.2806122203,"v":239424.4815929528,"t":1723996800}
+{"o":146.2806122203,"h":146.4579926938,"l":144.567977429,"c":144.7149406562,"v":276476.3315869023,"t":1724000400}
+{"o":144.7149406562,"h":145.827931803,"l":144.5283091606,"c":145.7771226006,"v":228115.1862129092,"t":1724004000}
+{"o":145.7771226006,"h":146.7517362847,"l":145.6277070087,"c":146.6595915408,"v":200104.8299918784,"t":1724007600}
+{"o":146.6595915408,"h":147.2548682363,"l":146.2454636791,"c":146.8513240624,"v":197016.4881697852,"t":1724011200}
+{"o":146.8513240624,"h":146.9185889229,"l":145.0102767156,"c":145.2368757093,"v":270956.0169460805,"t":1724014800}
+{"o":145.2368757093,"h":145.8873826662,"l":144.7249503505,"c":144.7617144556,"v":285897.142766238,"t":1724018400}
+{"o":144.7617144556,"h":145.0561218915,"l":142.2584905321,"c":142.6136314789,"v":379333.4446890511,"t":1724022000}
+{"o":142.6136314789,"h":143.663906111,"l":142.0175166298,"c":142.2335664471,"v":405980.640760825,"t":1724025600}
+{"o":142.2335664471,"h":143.0884557593,"l":141.7729124337,"c":142.2687455917,"v":256692.0610130324,"t":1724029200}
+{"o":142.2687455917,"h":143.0975053199,"l":141.7902262081,"c":142.8745016907,"v":189296.6283746667,"t":1724032800}
+{"o":142.8745016907,"h":143.573457952,"l":142.5545431164,"c":143.4160169577,"v":203861.395121807,"t":1724036400}
+{"o":143.4160169577,"h":143.5965080348,"l":142.7666243549,"c":143.3414379744,"v":229542.5247528141,"t":1724040000}
+{"o":143.3414379744,"h":143.5593229036,"l":142.1075501263,"c":142.4405699239,"v":234809.3108280189,"t":1724043600}
+{"o":142.4405699239,"h":143.7025661328,"l":142.0546782563,"c":143.0549158449,"v":254875.512447405,"t":1724047200}
+{"o":143.0549158449,"h":143.7121024664,"l":142.4482942846,"c":142.4891104088,"v":184828.0502932548,"t":1724050800}
+{"o":142.4891104088,"h":143.0588253561,"l":142.3330963629,"c":142.8418116027,"v":204812.3676436503,"t":1724054400}
+{"o":142.8418116027,"h":143.5509917159,"l":141.0885060485,"c":141.1801335907,"v":234390.8875496381,"t":1724058000}
+{"o":141.1801335907,"h":141.8513564579,"l":140.5589232189,"c":141.3766531574,"v":297855.0983937904,"t":1724061600}
+{"o":141.3766531574,"h":142.6746553744,"l":140.9567596261,"c":142.5492582869,"v":233054.6195376532,"t":1724065200}
+{"o":142.5492582869,"h":143.503810718,"l":142.169321817,"c":143.385556279,"v":262523.2546584248,"t":1724068800}
+{"o":143.385556279,"h":144.8600319097,"l":142.5941562873,"c":142.9880734537,"v":398065.1187036546,"t":1724072400}
+{"o":142.9880734537,"h":144.515784453,"l":141.8890970195,"c":144.3954259849,"v":359772.4853786549,"t":1724076000}
+{"o":144.3954259849,"h":144.7021669508,"l":143.8903285887,"c":144.1018673042,"v":306319.8516242394,"t":1724079600}
+{"o":144.1018673042,"h":144.5485352562,"l":143.2278906177,"c":144.3539715142,"v":330370.487589531,"t":1724083200}
+{"o":144.3539715142,"h":146.3738656419,"l":143.3702277792,"c":143.9064615649,"v":497924.0399353461,"t":1724086800}
+{"o":143.9064615649,"h":144.8188239333,"l":143.0487661256,"c":143.7733397478,"v":324560.5002525045,"t":1724090400}
+{"o":143.7733397478,"h":143.8535057436,"l":142.7995426371,"c":143.1544029277,"v":258545.2436079178,"t":1724094000}
+{"o":143.1544029277,"h":144.424504928,"l":142.934883601,"c":143.5895762289,"v":336069.9393565464,"t":1724097600}
+{"o":143.5895762289,"h":144.267338991,"l":143.3565210355,"c":143.7876221031,"v":201115.4902659701,"t":1724101200}
+{"o":143.7876221031,"h":144.620552638,"l":143.0103320058,"c":143.8403612223,"v":234801.7132147256,"t":1724104800}
+{"o":143.8403612223,"h":144.7543382233,"l":143.1562237245,"c":144.4994680456,"v":276621.2466361855,"t":1724108400}
+{"o":144.4994680456,"h":147.1693866363,"l":143.6533856072,"c":146.747315699,"v":443428.5684465326,"t":1724112000}
+{"o":146.747315699,"h":148.0859742458,"l":145.4614636049,"c":146.0217002509,"v":357291.0157344793,"t":1724115600}
+{"o":146.0217002509,"h":146.1539684931,"l":145.1288599781,"c":145.6129529079,"v":259871.7654636345,"t":1724119200}
+{"o":145.6129529079,"h":146.0333723965,"l":145.3737346149,"c":145.84065417,"v":252175.7742753648,"t":1724122800}
+{"o":145.84065417,"h":147.7248219154,"l":145.6551641969,"c":147.2911252535,"v":256783.4952178384,"t":1724126400}
+{"o":147.2911252535,"h":149.0460089824,"l":147.1731880366,"c":147.8281576351,"v":385822.0687220622,"t":1724130000}
+{"o":147.8281576351,"h":147.9859704371,"l":146.9949273145,"c":147.306202763,"v":206304.6299531233,"t":1724133600}
+{"o":147.306202763,"h":147.7632462685,"l":147.1592139466,"c":147.6442390678,"v":211015.2965604429,"t":1724137200}
+{"o":147.6442390678,"h":147.941813845,"l":146.2247985021,"c":146.433890814,"v":223634.6813666025,"t":1724140800}
+{"o":146.433890814,"h":147.1467728449,"l":146.3331328212,"c":146.7623999268,"v":165714.8271289272,"t":1724144400}
+{"o":146.7623999268,"h":146.882046132,"l":146.3158649919,"c":146.3973045558,"v":181124.5888775841,"t":1724148000}
+{"o":146.3973045558,"h":146.6282774741,"l":145.4163352098,"c":145.6186806293,"v":247420.3052099394,"t":1724151600}
+{"o":145.6186806293,"h":146.3970710399,"l":145.5188753612,"c":146.2008084379,"v":220462.7735257144,"t":1724155200}
+{"o":146.2008084379,"h":146.6436527769,"l":145.2536552303,"c":146.2730232071,"v":291935.2028710779,"t":1724158800}
+{"o":146.2730232071,"h":146.3951022964,"l":142.5865002114,"c":142.6414446955,"v":493390.8925113332,"t":1724162400}
+{"o":142.6414446955,"h":142.9218256463,"l":141.1278403031,"c":142.1334320126,"v":479984.5919516024,"t":1724166000}
+{"o":142.1334320126,"h":142.9839385389,"l":141.7579641863,"c":142.6866265106,"v":313715.3330888768,"t":1724169600}
+{"o":142.6866265106,"h":143.6019423026,"l":142.5503844027,"c":143.452674823,"v":243592.5489455799,"t":1724173200}
+{"o":143.452674823,"h":144.1147603894,"l":143.0309136703,"c":143.566358706,"v":266296.9970637382,"t":1724176800}
+{"o":143.566358706,"h":144.3889065612,"l":143.3627041953,"c":144.0570792457,"v":197947.3252939531,"t":1724180400}
+{"o":144.0570792457,"h":144.6151596735,"l":143.5739430923,"c":143.5759175608,"v":205603.3516433509,"t":1724184000}
+{"o":143.5759175608,"h":143.6436139848,"l":142.6196629619,"c":143.2092908765,"v":188666.7020045144,"t":1724187600}
+{"o":143.2092908765,"h":143.6725556476,"l":142.9695118748,"c":143.3243014244,"v":170740.003564021,"t":1724191200}
+{"o":143.3243014244,"h":143.444736904,"l":142.3021616536,"c":142.3474971758,"v":155574.2543412579,"t":1724194800}
+{"o":142.3474971758,"h":143.0473703059,"l":141.8549431176,"c":141.9117630368,"v":189357.3314637896,"t":1724198400}
+{"o":141.9117630368,"h":142.7828547953,"l":141.6656098028,"c":142.6265902651,"v":231689.2859081534,"t":1724202000}
+{"o":142.6265902651,"h":143.181277063,"l":142.3927037898,"c":142.9444426946,"v":136119.4597298515,"t":1724205600}
+{"o":142.9444426946,"h":143.0189082123,"l":142.0838245104,"c":142.6452247358,"v":117454.7725199071,"t":1724209200}
+{"o":142.6452247358,"h":142.933271598,"l":142.3262954462,"c":142.8349085979,"v":118311.737242887,"t":1724212800}
+{"o":142.8349085979,"h":143.5101545077,"l":142.6255551948,"c":143.3705146126,"v":118761.3903801278,"t":1724216400}
+{"o":143.3705146126,"h":143.6980226728,"l":143.2788494409,"c":143.4829354937,"v":148013.4396603325,"t":1724220000}
+{"o":143.4829354937,"h":143.948172406,"l":142.7466076843,"c":143.2991648838,"v":163881.9271417019,"t":1724223600}
+{"o":143.2991648838,"h":143.6277516618,"l":141.9975190077,"c":142.2525261056,"v":174339.5039488855,"t":1724227200}
+{"o":142.2525261056,"h":142.3626732743,"l":141.0117816671,"c":141.5906003893,"v":155049.7921752891,"t":1724230800}
+{"o":141.5906003893,"h":142.3708851613,"l":141.343068686,"c":142.1999937473,"v":145394.8182038531,"t":1724234400}
+{"o":142.1999937473,"h":142.3500150946,"l":141.3430665848,"c":141.4149218056,"v":147905.2918807068,"t":1724238000}
+{"o":141.4149218056,"h":141.898097177,"l":140.6202579094,"c":141.3596174281,"v":156916.0781266927,"t":1724241600}
+{"o":141.3596174281,"h":141.6410247901,"l":138.7982446684,"c":141.3472707277,"v":344023.5420015124,"t":1724245200}
+{"o":141.3472707277,"h":142.5668413293,"l":139.2926935053,"c":139.9740084829,"v":597276.8466477736,"t":1724248800}
+{"o":139.9740084829,"h":140.8954417884,"l":139.2764523256,"c":140.419794166,"v":378797.2163536851,"t":1724252400}
+{"o":140.419794166,"h":141.4140325419,"l":139.776986134,"c":141.3605825992,"v":248123.0238503182,"t":1724256000}
+{"o":141.3605825992,"h":142.1774590338,"l":141.0461413928,"c":141.5531440561,"v":241934.2321690525,"t":1724259600}
+{"o":141.5531440561,"h":143.1728041766,"l":141.3305857326,"c":142.8262512886,"v":331160.0874813377,"t":1724263200}
+{"o":142.8262512886,"h":143.7993425899,"l":142.2758013159,"c":143.5688408807,"v":302994.2563656674,"t":1724266800}
+{"o":143.5688408807,"h":144.4898460319,"l":142.6996678072,"c":143.1709907567,"v":335475.564271929,"t":1724270400}
+{"o":143.1709907567,"h":144.0430135817,"l":142.7600729684,"c":143.7364113941,"v":283546.6535597511,"t":1724274000}
+{"o":143.7364113941,"h":143.9721615513,"l":143.0045867386,"c":143.0373192685,"v":218776.7531043811,"t":1724277600}
+{"o":143.0373192685,"h":143.5380800175,"l":142.2172827972,"c":142.900873108,"v":214916.7575623551,"t":1724281200}
+{"o":142.900873108,"h":143.3506147682,"l":142.5506789589,"c":142.5846854704,"v":232744.3745476091,"t":1724284800}
+{"o":142.5846854704,"h":143.3314182782,"l":142.4949313146,"c":143.1367923099,"v":224838.6880511141,"t":1724288400}
+{"o":143.1367923099,"h":143.2251321722,"l":140.8101036427,"c":141.6192527601,"v":238364.6826657567,"t":1724292000}
+{"o":141.6192527601,"h":142.1307579804,"l":141.2414819307,"c":142.0019381119,"v":164112.7703244295,"t":1724295600}
+{"o":142.0019381119,"h":142.5134625118,"l":141.6545764883,"c":142.4045743306,"v":143559.021355348,"t":1724299200}
+{"o":142.4045743306,"h":142.566368974,"l":142.1206466321,"c":142.4485834273,"v":124576.9023420644,"t":1724302800}
+{"o":142.4485834273,"h":143.032701124,"l":142.3379163796,"c":142.9756163742,"v":135747.2906365074,"t":1724306400}
+{"o":142.9756163742,"h":143.8725741494,"l":142.650579874,"c":143.5495464496,"v":159690.8156530841,"t":1724310000}
+{"o":143.5495464496,"h":143.8534274838,"l":143.2208447433,"c":143.4189798457,"v":158957.9071141001,"t":1724313600}
+{"o":143.4189798457,"h":143.4624005778,"l":142.8894711014,"c":143.1914842796,"v":153948.2956110118,"t":1724317200}
+{"o":143.1914842796,"h":144.5443010175,"l":142.9851368273,"c":144.3200586519,"v":206774.1929789308,"t":1724320800}
+{"o":144.3200586519,"h":145.0101152657,"l":143.6901223557,"c":144.6705090723,"v":263203.0939153363,"t":1724324400}
+{"o":144.6705090723,"h":145.0626482297,"l":143.1211877845,"c":143.3625133613,"v":434027.7246425626,"t":1724328000}
+{"o":143.3625133613,"h":143.9762096482,"l":142.5339503249,"c":143.2021551325,"v":330043.8496399734,"t":1724331600}
+{"o":143.2021551325,"h":143.3038134283,"l":142.2981112365,"c":142.9322978287,"v":302227.3156843891,"t":1724335200}
+{"o":142.9322978287,"h":143.6678890059,"l":142.1693821714,"c":142.7546676731,"v":258264.1571933144,"t":1724338800}
+{"o":142.7546676731,"h":143.4373041377,"l":142.6541103391,"c":142.9043764233,"v":239761.6508366387,"t":1724342400}
+{"o":142.9043764233,"h":143.4213272233,"l":142.560853878,"c":142.7214700106,"v":195467.8513083713,"t":1724346000}
+{"o":142.7214700106,"h":143.6866944364,"l":142.5315117309,"c":143.0606189961,"v":167364.5905417576,"t":1724349600}
+{"o":143.0606189961,"h":143.3099741316,"l":142.7220803565,"c":142.832124081,"v":186391.5586354339,"t":1724353200}
+{"o":142.832124081,"h":143.6687685795,"l":142.7663983281,"c":143.5147139922,"v":259885.9897029224,"t":1724356800}
+{"o":143.5147139922,"h":143.8670436908,"l":143.1473130856,"c":143.469338178,"v":180792.7576860674,"t":1724360400}
+{"o":143.469338178,"h":143.565506333,"l":143.1769183484,"c":143.33260498,"v":157633.7336273612,"t":1724364000}
+{"o":143.33260498,"h":143.5579689758,"l":143.147702905,"c":143.3531203982,"v":165863.5670836927,"t":1724367600}
+{"o":143.3531203982,"h":145.5424088949,"l":143.2923734487,"c":144.5068315636,"v":248011.7966125683,"t":1724371200}
+{"o":144.5068315636,"h":144.8684623746,"l":144.0127532533,"c":144.8453113196,"v":212945.3380350455,"t":1724374800}
+{"o":144.8453113196,"h":145.8240733802,"l":144.6685556019,"c":144.9004705678,"v":241773.999204575,"t":1724378400}
+{"o":144.9004705678,"h":145.1983044197,"l":144.4634283052,"c":144.5847993787,"v":173117.5232674325,"t":1724382000}
+{"o":144.5847993787,"h":145.1561681553,"l":144.4596300114,"c":144.5068030797,"v":161802.920303718,"t":1724385600}
+{"o":144.5068030797,"h":146.0284142052,"l":144.5068030797,"c":145.5705832368,"v":183269.8620593172,"t":1724389200}
+{"o":145.5705832368,"h":146.1264565444,"l":144.9056695706,"c":145.6116781348,"v":171911.8642115536,"t":1724392800}
+{"o":145.6116781348,"h":145.7626983273,"l":145.01722027,"c":145.1705999925,"v":159871.1618772426,"t":1724396400}
+{"o":145.1705999925,"h":145.5190145355,"l":144.9903987398,"c":145.1677591457,"v":133264.9067972453,"t":1724400000}
+{"o":145.1677591457,"h":145.1677591457,"l":144.2170955726,"c":144.3298246231,"v":203524.7984988358,"t":1724403600}
+{"o":144.3298246231,"h":144.7668351951,"l":144.2411386975,"c":144.2837472219,"v":133117.7894900051,"t":1724407200}
+{"o":144.2837472219,"h":144.3624217484,"l":143.3568287267,"c":143.442412506,"v":170956.4365997474,"t":1724410800}
+{"o":143.442412506,"h":144.5577525306,"l":143.442412506,"c":144.4155782646,"v":165994.389988697,"t":1724414400}
+{"o":144.4155782646,"h":144.6482405352,"l":143.566987093,"c":144.6439150161,"v":215309.3398134449,"t":1724418000}
+{"o":144.6439150161,"h":147.1155488765,"l":142.7382060998,"c":143.602868626,"v":832285.7113853169,"t":1724421600}
+{"o":143.602868626,"h":145.0535035879,"l":143.329157016,"c":144.3778422639,"v":361570.9499575891,"t":1724425200}
+{"o":144.3778422639,"h":145.2098592777,"l":144.0691876559,"c":145.0587078741,"v":260147.8870702085,"t":1724428800}
+{"o":145.0587078741,"h":148.5575909013,"l":145.0403964174,"c":148.2089023071,"v":409555.6209097605,"t":1724432400}
+{"o":148.2089023071,"h":149.647587366,"l":147.6306646096,"c":148.3193523863,"v":530264.1669588822,"t":1724436000}
+{"o":148.3193523863,"h":150.2594794019,"l":148.2416918026,"c":149.7692663703,"v":332718.4495624493,"t":1724439600}
+{"o":149.7692663703,"h":151.6711611892,"l":149.7333569847,"c":151.0033738418,"v":340214.6643005883,"t":1724443200}
+{"o":151.0033738418,"h":152.403925211,"l":150.8466406725,"c":152.2696779602,"v":336797.6754429402,"t":1724446800}
+{"o":152.2696779602,"h":154.088889223,"l":151.5923499295,"c":151.9835659587,"v":389107.3616553643,"t":1724450400}
+{"o":151.9835659587,"h":153.700339297,"l":151.9835659587,"c":153.3612592594,"v":237449.0292087705,"t":1724454000}
+{"o":153.3612592594,"h":154.3227541618,"l":152.4138341575,"c":153.2297137632,"v":286482.9477492548,"t":1724457600}
+{"o":153.2297137632,"h":153.396365834,"l":152.0311074759,"c":153.3871918579,"v":202745.1779343055,"t":1724461200}
+{"o":153.3871918579,"h":154.6807472832,"l":151.9592710964,"c":153.4340179561,"v":187358.7276836038,"t":1724464800}
+{"o":153.4340179561,"h":153.7189225481,"l":153.0968206906,"c":153.3473692794,"v":147006.0190595967,"t":1724468400}
+{"o":153.3473692794,"h":154.1831103098,"l":153.2288405746,"c":154.1010705255,"v":136279.4729168267,"t":1724472000}
+{"o":154.1010705255,"h":155.456567245,"l":153.9948486451,"c":154.5862855721,"v":209685.5633205023,"t":1724475600}
+{"o":154.5862855721,"h":154.9828355092,"l":154.101317685,"c":154.1051053554,"v":211464.4833220171,"t":1724479200}
+{"o":154.1051053554,"h":154.8050252213,"l":154.1039944362,"c":154.698775519,"v":135476.9977639663,"t":1724482800}
+{"o":154.698775519,"h":155.6911630212,"l":154.3986743427,"c":155.6318254929,"v":206687.6613049912,"t":1724486400}
+{"o":155.6318254929,"h":158.0361014746,"l":155.0273166925,"c":157.6078816089,"v":191216.0519669068,"t":1724490000}
+{"o":157.6078816089,"h":158.8258280042,"l":156.9903276604,"c":157.8691780898,"v":276766.7445536252,"t":1724493600}
+{"o":157.8691780898,"h":158.6073695069,"l":157.325307203,"c":157.4249319559,"v":225011.8525175634,"t":1724497200}
+{"o":157.4249319559,"h":158.3798584706,"l":157.0617906766,"c":157.3721241971,"v":225035.7696582988,"t":1724500800}
+{"o":157.3721241971,"h":158.024823895,"l":157.232286176,"c":158.0246761824,"v":262750.43320039,"t":1724504400}
+{"o":158.0246761824,"h":158.7862224278,"l":157.3711144724,"c":158.7862224278,"v":260025.4955765832,"t":1724508000}
+{"o":158.7862224278,"h":159.9287948635,"l":158.2537027346,"c":159.4883456846,"v":289273.9393927061,"t":1724511600}
+{"o":159.4883456846,"h":162.222893218,"l":159.3631331272,"c":161.2348594429,"v":449424.6456691211,"t":1724515200}
+{"o":161.2348594429,"h":162.3628008999,"l":160.5439038385,"c":160.9191962438,"v":389410.9750486761,"t":1724518800}
+{"o":160.9191962438,"h":162.1369064745,"l":160.2395014102,"c":161.4829196774,"v":328084.0185450536,"t":1724522400}
+{"o":161.4829196774,"h":162.0360546859,"l":160.4226576847,"c":160.622352449,"v":233556.846982308,"t":1724526000}
+{"o":160.622352449,"h":161.1983971671,"l":160.2607807947,"c":160.5167999436,"v":204983.2077986193,"t":1724529600}
+{"o":160.5167999436,"h":160.5252910577,"l":155.7144058564,"c":157.5423719088,"v":379872.0351000389,"t":1724533200}
+{"o":157.5423719088,"h":159.4596464256,"l":157.494049315,"c":159.0885024397,"v":300277.84095069,"t":1724536800}
+{"o":159.0885024397,"h":160.8931061616,"l":158.9391043741,"c":160.692321102,"v":198555.459207336,"t":1724540400}
+{"o":160.692321102,"h":160.7399645253,"l":158.6830866626,"c":158.9232556724,"v":272747.9894445796,"t":1724544000}
+{"o":158.9232556724,"h":159.9565603436,"l":157.4599682685,"c":158.2492576387,"v":277541.5586856405,"t":1724547600}
+{"o":158.2492576387,"h":159.1158321518,"l":158.1769556057,"c":158.8391239279,"v":159355.0518815079,"t":1724551200}
+{"o":158.8391239279,"h":158.9574665471,"l":157.4231953385,"c":158.325012134,"v":206323.3971903379,"t":1724554800}
+{"o":158.325012134,"h":158.8543206785,"l":157.4971667878,"c":158.8543206785,"v":184479.7554025652,"t":1724558400}
+{"o":158.8543206785,"h":159.0896670573,"l":158.2694105303,"c":158.384385528,"v":221226.8148078171,"t":1724562000}
+{"o":158.384385528,"h":158.5229223429,"l":157.5781539779,"c":157.8015619374,"v":186061.2982364015,"t":1724565600}
+{"o":157.8015619374,"h":157.8015619374,"l":155.3184297706,"c":156.1665900561,"v":283050.7626616496,"t":1724569200}
+{"o":156.1665900561,"h":157.3260018947,"l":155.8143947672,"c":157.2532624576,"v":201539.5037717863,"t":1724572800}
+{"o":157.2532624576,"h":157.9637589743,"l":156.7285725283,"c":157.5093767113,"v":181668.6142940074,"t":1724576400}
+{"o":157.5093767113,"h":157.5733777271,"l":156.3673188731,"c":156.8321503464,"v":151550.9827538332,"t":1724580000}
+{"o":156.8321503464,"h":157.9543957819,"l":156.7586387786,"c":157.3130154019,"v":177517.8047883713,"t":1724583600}
+{"o":157.3130154019,"h":157.9128777367,"l":156.9937011908,"c":157.9128777367,"v":137431.5489684368,"t":1724587200}
+{"o":157.9128777367,"h":159.1072099287,"l":157.7941088128,"c":158.5448475578,"v":256337.9364382503,"t":1724590800}
+{"o":158.5448475578,"h":159.8676889759,"l":158.5353208584,"c":159.1390885046,"v":222240.40495925,"t":1724594400}
+{"o":159.1390885046,"h":159.9967440961,"l":158.7032956363,"c":159.4002580402,"v":239505.2323792957,"t":1724598000}
+{"o":159.4002580402,"h":160.3918200059,"l":158.5677641572,"c":159.0998599768,"v":236283.7381222571,"t":1724601600}
+{"o":159.0998599768,"h":159.8628772238,"l":158.8190754252,"c":159.527421937,"v":190083.2721618972,"t":1724605200}
+{"o":159.527421937,"h":160.0410047527,"l":158.9901949854,"c":159.6000532044,"v":194850.681903975,"t":1724608800}
+{"o":159.6000532044,"h":159.8628339401,"l":158.8081080018,"c":159.2135450844,"v":181689.3078950295,"t":1724612400}
+{"o":159.2135450844,"h":159.6141887343,"l":158.6631500073,"c":159.0121058653,"v":193588.1093863701,"t":1724616000}
+{"o":159.0121058653,"h":161.5991553728,"l":158.8839379533,"c":161.3557469573,"v":323277.1853944354,"t":1724619600}
+{"o":161.3557469573,"h":162.0645054572,"l":160.1791589928,"c":160.6790977017,"v":244205.4452364027,"t":1724623200}
+{"o":160.6790977017,"h":161.3329092907,"l":158.5424724091,"c":158.9849171622,"v":290760.5291870171,"t":1724626800}
+{"o":158.9849171622,"h":159.9566969587,"l":158.3476825881,"c":159.1204654849,"v":277910.3594573613,"t":1724630400}
+{"o":159.1204654849,"h":159.285771949,"l":157.9789518583,"c":158.1147055187,"v":203178.1120492292,"t":1724634000}
+{"o":158.1147055187,"h":158.6466689427,"l":157.5075523508,"c":158.6285169039,"v":204331.6943286314,"t":1724637600}
+{"o":158.6285169039,"h":160.2134618276,"l":158.3655710229,"c":160.1806711539,"v":167032.4342566646,"t":1724641200}
+{"o":165.1980955988,"h":166.6548357814,"l":165.1033137954,"c":165.1980955988,"v":776450.9108888266,"t":1717444800}
+{"o":165.1980955988,"h":165.629834865,"l":164.5657423231,"c":164.9922655075,"v":655967.7620763008,"t":1717448400}
+{"o":164.9922655075,"h":165.1422327647,"l":164.4690395893,"c":164.9418560808,"v":393831.2992177492,"t":1717452000}
+{"o":164.9418560808,"h":165.141441762,"l":164.0217926509,"c":164.5509834456,"v":368126.3172160829,"t":1717455600}
+{"o":164.5509834456,"h":165.2689763269,"l":163.9777685224,"c":165.0008485496,"v":412992.7237825663,"t":1717459200}
+{"o":165.0008485496,"h":166.3110478514,"l":164.4873107012,"c":166.0888403541,"v":407083.6049819706,"t":1717462800}
+{"o":166.0888403541,"h":166.0888403541,"l":165.2787738672,"c":165.700274836,"v":329051.8776932337,"t":1717466400}
+{"o":165.700274836,"h":166.1435674854,"l":165.4382945486,"c":165.9800865339,"v":322251.9487924653,"t":1717470000}
+{"o":165.9800865339,"h":166.5962403873,"l":165.4722539693,"c":165.7156851059,"v":335827.1621892271,"t":1717473600}
+{"o":165.7156851059,"h":166.0105628887,"l":164.7926683152,"c":164.7926683152,"v":305429.3730391289,"t":1717477200}
+{"o":164.7926683152,"h":165.5080574925,"l":164.4220225664,"c":165.1764418542,"v":412415.9077649051,"t":1717480800}
+{"o":165.1764418542,"h":165.44953702,"l":164.6938389469,"c":164.6938389469,"v":296699.784892425,"t":1717484400}
+{"o":164.6938389469,"h":165.3565492269,"l":164.4322879123,"c":164.472175589,"v":319671.6446532176,"t":1717488000}
+{"o":164.472175589,"h":164.8051393971,"l":163.3779013137,"c":164.165751336,"v":315754.3057381992,"t":1717491600}
+{"o":164.165751336,"h":165.2872238289,"l":163.9565584141,"c":165.1235640948,"v":304425.8995842778,"t":1717495200}
+{"o":165.1235640948,"h":165.4492965044,"l":164.7793957289,"c":165.1784061106,"v":321558.8145237464,"t":1717498800}
+{"o":165.1784061106,"h":165.8145863824,"l":164.9151736669,"c":165.4145455117,"v":389315.4819305814,"t":1717502400}
+{"o":165.4145455117,"h":166.2360326597,"l":165.0098232503,"c":165.8747233451,"v":543724.3909211396,"t":1717506000}
+{"o":165.8747233451,"h":166.8863254395,"l":165.3621182222,"c":165.6667654619,"v":542797.3893916581,"t":1717509600}
+{"o":165.6667654619,"h":167.5622379335,"l":165.3132834641,"c":167.5622379335,"v":497862.5707778016,"t":1717513200}
+{"o":167.5622379335,"h":169.6443310031,"l":166.5172338387,"c":168.1243882627,"v":672114.7964645284,"t":1717516800}
+{"o":168.1243882627,"h":168.251191845,"l":167.0120686463,"c":167.9625039692,"v":464543.9774078411,"t":1717520400}
+{"o":167.9625039692,"h":169.1118263863,"l":167.8282349629,"c":168.6548947416,"v":429718.9147484193,"t":1717524000}
+{"o":168.6548947416,"h":168.6548947416,"l":167.140696562,"c":168.2431374671,"v":487657.8296211933,"t":1717527600}
+{"o":168.2431374671,"h":168.6354623828,"l":167.0435925757,"c":168.1856449129,"v":446879.7479914675,"t":1717531200}
+{"o":168.1856449129,"h":168.7678984509,"l":167.7995369104,"c":168.3559730225,"v":387577.8563192702,"t":1717534800}
+{"o":168.3559730225,"h":169.7300715244,"l":168.3559730225,"c":169.6645323867,"v":623095.3019424938,"t":1717538400}
+{"o":169.6645323867,"h":170.6180927895,"l":169.3425851949,"c":170.4488594306,"v":403762.4835086641,"t":1717542000}
+{"o":170.4488594306,"h":171.2346189037,"l":169.9103614806,"c":170.7988405172,"v":408318.0367730467,"t":1717545600}
+{"o":170.7988405172,"h":172.2190012129,"l":170.2766618566,"c":171.7764878163,"v":382637.6471977585,"t":1717549200}
+{"o":171.7764878163,"h":173.5490752725,"l":171.5059836342,"c":172.1705763865,"v":514170.0704770718,"t":1717552800}
+{"o":172.1705763865,"h":172.5507583053,"l":171.3179481228,"c":171.6873716481,"v":359043.0779247435,"t":1717556400}
+{"o":171.6873716481,"h":172.1476274061,"l":171.0438208271,"c":171.8475451711,"v":362508.3684422229,"t":1717560000}
+{"o":171.8475451711,"h":172.4721936581,"l":171.1773736695,"c":172.2488660156,"v":383382.5066569566,"t":1717563600}
+{"o":172.2488660156,"h":172.9347035119,"l":172.1324096826,"c":172.7171091821,"v":374958.9241106789,"t":1717567200}
+{"o":172.7171091821,"h":172.999809383,"l":172.0741227232,"c":172.1667118522,"v":453086.8040392975,"t":1717570800}
+{"o":172.1667118522,"h":172.407490304,"l":171.3035677361,"c":171.7987163354,"v":493128.1561823084,"t":1717574400}
+{"o":171.7987163354,"h":172.7911649402,"l":171.5050444537,"c":172.1571772544,"v":484822.2527316358,"t":1717578000}
+{"o":172.1571772544,"h":172.5053971454,"l":171.2569548208,"c":171.2569548208,"v":459150.9135867233,"t":1717581600}
+{"o":171.2569548208,"h":171.7354513888,"l":170.6962673963,"c":171.4908971096,"v":436444.912978971,"t":1717585200}
+{"o":171.4908971096,"h":172.1660072425,"l":170.6229203194,"c":171.5054814629,"v":553367.8559489831,"t":1717588800}
+{"o":171.5054814629,"h":172.4930625023,"l":170.7645113893,"c":171.0125273536,"v":727688.2266746816,"t":1717592400}
+{"o":171.0125273536,"h":171.740031308,"l":169.9092748625,"c":171.34790226,"v":647334.2029094035,"t":1717596000}
+{"o":171.34790226,"h":173.6900695909,"l":171.2502390656,"c":173.3050644928,"v":584454.6221607925,"t":1717599600}
+{"o":173.3050644928,"h":174.1483830771,"l":172.3544022107,"c":172.5858012023,"v":585720.7444555575,"t":1717603200}
+{"o":172.5858012023,"h":173.9512899279,"l":172.4317253809,"c":173.2253347471,"v":504327.7192944777,"t":1717606800}
+{"o":173.2253347471,"h":173.6776876615,"l":171.2251807691,"c":171.7805618763,"v":542050.4753732855,"t":1717610400}
+{"o":171.7805618763,"h":172.0707770366,"l":171.0716652929,"c":171.562633624,"v":463841.1363367934,"t":1717614000}
+{"o":171.562633624,"h":173.56331068,"l":171.3557698994,"c":173.4534573005,"v":425058.5773307055,"t":1717617600}
+{"o":173.4534573005,"h":173.5296727504,"l":172.8440414404,"c":173.1326516134,"v":398608.2572230533,"t":1717621200}
+{"o":173.1326516134,"h":173.949250745,"l":172.9394157731,"c":173.3311215015,"v":413625.2679632615,"t":1717624800}
+{"o":173.3311215015,"h":173.8120037447,"l":173.1235655186,"c":173.6505106217,"v":423860.7376391983,"t":1717628400}
+{"o":173.6505106217,"h":174.0093347397,"l":173.2611899711,"c":173.8202021936,"v":388994.4550637208,"t":1717632000}
+{"o":173.8202021936,"h":174.3510355704,"l":173.3167118446,"c":173.7280082768,"v":385235.0102790852,"t":1717635600}
+{"o":173.7280082768,"h":174.5441809252,"l":173.6442294443,"c":174.4776715036,"v":371333.9984438688,"t":1717639200}
+{"o":174.4776715036,"h":174.4776715036,"l":173.7544442714,"c":173.9827739211,"v":350171.9309123076,"t":1717642800}
+{"o":173.9827739211,"h":174.5291190159,"l":172.6933435053,"c":173.8677008727,"v":426115.2406619705,"t":1717646400}
+{"o":173.8677008727,"h":173.8677008727,"l":172.3707936573,"c":172.4232744926,"v":350172.5275404846,"t":1717650000}
+{"o":172.4232744926,"h":172.6955980743,"l":171.6627462341,"c":172.076197129,"v":357840.5377611025,"t":1717653600}
+{"o":172.076197129,"h":172.8583371866,"l":171.6243457669,"c":172.7227767266,"v":450107.4333949531,"t":1717657200}
+{"o":172.7227767266,"h":173.1786802982,"l":172.1620913661,"c":173.0575330052,"v":507056.5356952446,"t":1717660800}
+{"o":173.0575330052,"h":173.977049267,"l":172.6735185469,"c":172.9750267118,"v":483209.7187342914,"t":1717664400}
+{"o":172.9750267118,"h":172.9839743284,"l":172.1706080733,"c":172.822455587,"v":508651.6409146105,"t":1717668000}
+{"o":172.822455587,"h":173.166991296,"l":172.5672521485,"c":173.166991296,"v":477207.2118830972,"t":1717671600}
+{"o":173.166991296,"h":173.5686351917,"l":172.599745718,"c":172.9939502786,"v":515203.3596022959,"t":1717675200}
+{"o":172.9939502786,"h":173.433287161,"l":172.3331319454,"c":172.6865476609,"v":494985.4655217276,"t":1717678800}
+{"o":172.6865476609,"h":173.3176619714,"l":172.321625652,"c":173.3082898122,"v":715567.7544500898,"t":1717682400}
+{"o":173.3082898122,"h":173.7844994507,"l":172.9423451395,"c":173.019165412,"v":882959.8692451984,"t":1717686000}
+{"o":173.019165412,"h":173.1498901371,"l":171.4524836967,"c":171.69941029,"v":720691.8301018709,"t":1717689600}
+{"o":171.69941029,"h":172.465103841,"l":170.9735047512,"c":171.9056535488,"v":863381.4018612336,"t":1717693200}
+{"o":171.9056535488,"h":172.1062599048,"l":170.7298797616,"c":171.135578514,"v":782682.905654265,"t":1717696800}
+{"o":171.135578514,"h":171.1421851674,"l":168.370534922,"c":169.1373589314,"v":908723.3786496635,"t":1717700400}
+{"o":169.1373589314,"h":170.8874375059,"l":167.6534380988,"c":170.4711298996,"v":810113.0762238838,"t":1717704000}
+{"o":170.4711298996,"h":170.8648951541,"l":169.850791619,"c":170.1799864632,"v":648996.7695470965,"t":1717707600}
+{"o":170.1799864632,"h":170.7889115901,"l":169.9025021579,"c":170.6211162161,"v":613220.6406731132,"t":1717711200}
+{"o":170.6211162161,"h":170.8592838126,"l":169.4516758658,"c":170.1819811829,"v":682073.1132955892,"t":1717714800}
+{"o":170.1819811829,"h":170.6277430828,"l":169.8418614207,"c":170.1699302643,"v":619601.2478449101,"t":1717718400}
+{"o":170.1699302643,"h":170.384514966,"l":169.4258742063,"c":170.1286319517,"v":557097.8905051034,"t":1717722000}
+{"o":170.1286319517,"h":170.574140674,"l":169.0468306032,"c":169.9105430775,"v":584501.0988805,"t":1717725600}
+{"o":169.9105430775,"h":170.6312608043,"l":169.7407802124,"c":170.6312608043,"v":495790.6282421274,"t":1717729200}
+{"o":170.6312608043,"h":172.3820111216,"l":170.4305398417,"c":172.0976080339,"v":491347.1421586412,"t":1717732800}
+{"o":172.0976080339,"h":172.6380488299,"l":171.7697757925,"c":172.1940739731,"v":466979.5402685073,"t":1717736400}
+{"o":172.1940739731,"h":172.5352337765,"l":171.8209280425,"c":172.3462988003,"v":453778.0765635045,"t":1717740000}
+{"o":172.3462988003,"h":172.6116275881,"l":172.0004774504,"c":172.0946526527,"v":539957.1533141222,"t":1717743600}
+{"o":172.0946526527,"h":172.4672662056,"l":171.8309985178,"c":172.1136368748,"v":456103.0491623228,"t":1717747200}
+{"o":172.1136368748,"h":172.2260961178,"l":171.418259251,"c":171.7164493946,"v":461139.3254994578,"t":1717750800}
+{"o":171.7164493946,"h":171.9859510573,"l":170.9050433028,"c":171.4403081807,"v":474504.9352047364,"t":1717754400}
+{"o":171.4403081807,"h":172.3021848506,"l":171.0486437228,"c":172.1236985,"v":549752.3954434464,"t":1717758000}
+{"o":172.1236985,"h":172.8313170025,"l":169.2691863203,"c":171.1226957548,"v":958575.7697164669,"t":1717761600}
+{"o":171.1226957548,"h":171.843082645,"l":170.5409679932,"c":171.4506584105,"v":797498.0381722942,"t":1717765200}
+{"o":171.4506584105,"h":171.7941843479,"l":170.268201282,"c":171.497255955,"v":977039.3579953065,"t":1717768800}
+{"o":171.497255955,"h":172.1458694465,"l":169.3765353594,"c":170.5965303751,"v":992863.041580471,"t":1717772400}
+{"o":170.5965303751,"h":170.8969408867,"l":169.0328962985,"c":169.2273419576,"v":1019728.0527218364,"t":1717776000}
+{"o":169.2273419576,"h":169.2703851334,"l":165.7930348606,"c":166.0719962475,"v":1259423.4526176199,"t":1717779600}
+{"o":166.0719962475,"h":166.0719962475,"l":154.2005135231,"c":161.5072546746,"v":2619062.6032583574,"t":1717783200}
+{"o":161.5072546746,"h":167.9356618336,"l":160.6746513153,"c":162.6703298019,"v":1098079.3194473435,"t":1717786800}
+{"o":162.6703298019,"h":163.6927822783,"l":161.108997142,"c":163.3487420066,"v":879157.1478717009,"t":1717790400}
+{"o":163.3487420066,"h":163.7393588828,"l":162.8908486353,"c":163.1743277964,"v":1030784.7888464294,"t":1717794000}
+{"o":163.1743277964,"h":163.8455202219,"l":162.9259693292,"c":163.7216419779,"v":1040255.191431368,"t":1717797600}
+{"o":163.7216419779,"h":163.8877529383,"l":163.0419743315,"c":163.0905873605,"v":710002.8093823588,"t":1717801200}
+{"o":163.0905873605,"h":163.1678236553,"l":162.504298326,"c":162.7234727067,"v":680575.8657603412,"t":1717804800}
+{"o":162.7234727067,"h":163.8574686313,"l":162.6571013388,"c":163.7219900087,"v":524530.605723241,"t":1717808400}
+{"o":163.7219900087,"h":163.7418103238,"l":162.8407630698,"c":163.186583724,"v":431017.4796874554,"t":1717812000}
+{"o":163.186583724,"h":163.6233977796,"l":162.9604091946,"c":163.2890863322,"v":387029.8347671117,"t":1717815600}
+{"o":163.2890863322,"h":163.4779998838,"l":162.5488444498,"c":162.6537934998,"v":425893.9505593058,"t":1717819200}
+{"o":162.6537934998,"h":163.4007581433,"l":162.1319583098,"c":163.0150191924,"v":420133.1426994537,"t":1717822800}
+{"o":163.0150191924,"h":163.373948117,"l":162.7195860839,"c":163.2032239889,"v":509720.1164097334,"t":1717826400}
+{"o":163.2032239889,"h":164.3905993548,"l":163.2032239889,"c":164.2335818538,"v":377403.8190572162,"t":1717830000}
+{"o":164.2335818538,"h":164.2572251933,"l":163.1081186777,"c":163.2343717205,"v":387425.4275958266,"t":1717833600}
+{"o":163.2343717205,"h":163.3221300802,"l":162.7000655893,"c":162.9870324603,"v":436720.204434582,"t":1717837200}
+{"o":162.9870324603,"h":163.0716120723,"l":162.0334126591,"c":162.6221222393,"v":483020.4487588285,"t":1717840800}
+{"o":162.6221222393,"h":162.8861024265,"l":160.7118526113,"c":161.1186772606,"v":566915.6680712041,"t":1717844400}
+{"o":161.1186772606,"h":161.4407798056,"l":158.0980037308,"c":160.5208920302,"v":566000.0255795338,"t":1717848000}
+{"o":160.5208920302,"h":161.0786360319,"l":157.9052338142,"c":161.0786360319,"v":767079.2127427877,"t":1717851600}
+{"o":161.0786360319,"h":161.8860812033,"l":158.034119573,"c":161.7211592756,"v":525090.6404462983,"t":1717855200}
+{"o":161.7211592756,"h":162.0054131564,"l":160.5142553672,"c":160.8192060787,"v":761176.9866334972,"t":1717858800}
+{"o":160.8192060787,"h":161.1678623697,"l":159.5535977712,"c":160.3798282634,"v":568292.8704528735,"t":1717862400}
+{"o":160.3798282634,"h":161.0101792297,"l":158.1585288658,"c":160.9698693633,"v":574218.4537840213,"t":1717866000}
+{"o":160.9698693633,"h":161.7536060253,"l":160.5301548852,"c":160.6367356848,"v":914986.8713689964,"t":1717869600}
+{"o":160.6367356848,"h":161.1049588808,"l":158.1039915447,"c":160.4737523192,"v":544253.3569816102,"t":1717873200}
+{"o":160.4737523192,"h":160.6951477594,"l":159.2820977364,"c":159.907908975,"v":431407.2296628078,"t":1717876800}
+{"o":159.907908975,"h":160.033555589,"l":159.3320590464,"c":159.497731927,"v":393142.6380918688,"t":1717880400}
+{"o":159.497731927,"h":159.6170455131,"l":157.9688914253,"c":159.1414995489,"v":416364.6887044882,"t":1717884000}
+{"o":159.1414995489,"h":159.278458853,"l":156.9546750522,"c":158.5013361686,"v":425831.474131599,"t":1717887600}
+{"o":158.5013361686,"h":159.1893650577,"l":158.3542053056,"c":158.8228871865,"v":416780.2392534644,"t":1717891200}
+{"o":158.8228871865,"h":159.4419551586,"l":158.640011762,"c":159.301808918,"v":378982.3652655115,"t":1717894800}
+{"o":159.301808918,"h":159.3045229559,"l":155.3713265116,"c":157.8410005855,"v":456553.7943490006,"t":1717898400}
+{"o":157.8410005855,"h":158.6962277673,"l":157.0444204165,"c":158.4479769338,"v":379743.6955845376,"t":1717902000}
+{"o":158.4479769338,"h":159.2827191044,"l":158.3675201048,"c":158.7170754745,"v":302244.0055961016,"t":1717905600}
+{"o":158.7170754745,"h":159.8348429925,"l":156.4958159894,"c":159.5118352488,"v":398889.8599814618,"t":1717909200}
+{"o":159.5118352488,"h":160.1043790457,"l":159.400544831,"c":159.934682622,"v":353257.4738673209,"t":1717912800}
+{"o":159.934682622,"h":160.4111296064,"l":159.5656246725,"c":159.6830112393,"v":312553.116296959,"t":1717916400}
+{"o":159.6830112393,"h":160.328856441,"l":159.2793213944,"c":160.1945315534,"v":264901.5143134447,"t":1717920000}
+{"o":160.1945315534,"h":160.4681118935,"l":159.8702167602,"c":160.1708567477,"v":281038.323088158,"t":1717923600}
+{"o":160.1708567477,"h":160.1748812961,"l":158.3756468264,"c":159.6795472654,"v":317756.6452042312,"t":1717927200}
+{"o":159.6795472654,"h":160.3101487586,"l":158.0161045678,"c":160.162397105,"v":315400.2286329214,"t":1717930800}
+{"o":160.162397105,"h":162.2421534469,"l":159.8211031469,"c":161.7881038735,"v":461926.9311047287,"t":1717934400}
+{"o":161.7881038735,"h":162.019044189,"l":160.2779684042,"c":161.1593758747,"v":510291.6746364281,"t":1717938000}
+{"o":161.1593758747,"h":162.1322193548,"l":160.9923621629,"c":162.0658651428,"v":467921.8129101308,"t":1717941600}
+{"o":162.0658651428,"h":162.5631772037,"l":161.7674994224,"c":162.4219292976,"v":484506.0024252883,"t":1717945200}
+{"o":162.4219292976,"h":162.4845289302,"l":161.6672278442,"c":161.9238145298,"v":447678.8926370709,"t":1717948800}
+{"o":161.9238145298,"h":162.0458598933,"l":161.2827219691,"c":161.6038469475,"v":469563.5737914328,"t":1717952400}
+{"o":161.6038469475,"h":163.301474437,"l":161.2812590192,"c":163.131769452,"v":450578.7790190522,"t":1717956000}
+{"o":163.131769452,"h":163.7245315848,"l":162.8078392712,"c":162.8990660858,"v":553946.1393283851,"t":1717959600}
+{"o":162.8990660858,"h":162.8990660858,"l":161.9631284697,"c":162.1651895183,"v":455762.6848288988,"t":1717963200}
+{"o":162.1651895183,"h":162.7783363729,"l":161.9372420811,"c":162.5697570578,"v":451286.0045987417,"t":1717966800}
+{"o":162.5697570578,"h":163.0639064093,"l":162.2895369404,"c":162.6343933837,"v":387901.5244268168,"t":1717970400}
+{"o":162.6343933837,"h":162.876159315,"l":162.4723329572,"c":162.7952269292,"v":284457.6655864515,"t":1717974000}
+{"o":162.7952269292,"h":162.9140203933,"l":161.305800229,"c":161.8185629573,"v":449738.5816295976,"t":1717977600}
+{"o":161.8185629573,"h":162.4516416169,"l":161.4124749666,"c":161.9335933853,"v":322084.9938026667,"t":1717981200}
+{"o":161.9335933853,"h":162.3582395286,"l":161.4201422168,"c":161.6235775886,"v":308026.0047837341,"t":1717984800}
+{"o":161.6235775886,"h":161.6345160693,"l":160.3106265162,"c":160.5149473837,"v":529350.9823568255,"t":1717988400}
+{"o":160.5149473837,"h":161.2038131396,"l":159.9953040266,"c":160.9264920325,"v":366585.3528806388,"t":1717992000}
+{"o":160.9264920325,"h":160.9353891772,"l":159.9685383154,"c":160.5172346581,"v":338161.7290081184,"t":1717995600}
+{"o":160.5172346581,"h":160.7062795468,"l":159.4172058875,"c":159.8649358845,"v":406765.5533620637,"t":1717999200}
+{"o":159.8649358845,"h":159.9426283496,"l":158.1024134984,"c":158.2545684502,"v":370848.0534931708,"t":1718002800}
+{"o":158.2545684502,"h":160.4492842878,"l":157.4716220092,"c":159.2431299154,"v":387943.867774848,"t":1718006400}
+{"o":159.2431299154,"h":160.1329101991,"l":158.486617597,"c":160.0026077746,"v":324312.0964860486,"t":1718010000}
+{"o":160.0026077746,"h":160.1025645591,"l":159.4441685239,"c":159.7245896209,"v":355280.8700135963,"t":1718013600}
+{"o":159.7245896209,"h":159.8532897277,"l":159.070998342,"c":159.3437085593,"v":391247.4620691318,"t":1718017200}
+{"o":159.3437085593,"h":159.403916643,"l":158.2853976077,"c":158.4069408097,"v":396300.7140951355,"t":1718020800}
+{"o":158.4069408097,"h":159.1139545522,"l":157.6263637946,"c":158.8194210819,"v":559326.8056367654,"t":1718024400}
+{"o":158.8194210819,"h":159.9518380492,"l":158.047507736,"c":159.8158089711,"v":526048.4762638322,"t":1718028000}
+{"o":159.8158089711,"h":163.1646882306,"l":159.7217557385,"c":162.3801339173,"v":702161.8765885793,"t":1718031600}
+{"o":162.3801339173,"h":162.7776844185,"l":160.811579475,"c":161.9711683911,"v":655330.4962839956,"t":1718035200}
+{"o":161.9711683911,"h":162.6752402704,"l":161.3253782179,"c":162.6031609155,"v":491406.7707491547,"t":1718038800}
+{"o":162.6031609155,"h":162.8654668415,"l":161.1036100135,"c":161.9191139547,"v":548415.3669727262,"t":1718042400}
+{"o":161.9191139547,"h":161.9985965889,"l":160.0359296887,"c":160.3271295341,"v":621146.2070396225,"t":1718046000}
+{"o":160.3271295341,"h":160.641130864,"l":158.9971270901,"c":159.8784541424,"v":625510.74495716,"t":1718049600}
+{"o":159.8784541424,"h":160.316988419,"l":158.8524464281,"c":159.4898475332,"v":562594.4724170119,"t":1718053200}
+{"o":159.4898475332,"h":159.5985277079,"l":158.7416628178,"c":159.296667723,"v":474040.1409070277,"t":1718056800}
+{"o":159.296667723,"h":159.3883483101,"l":158.235193513,"c":159.0074195345,"v":414786.3623025777,"t":1718060400}
+{"o":159.0074195345,"h":159.6284119904,"l":158.4041751211,"c":158.8726229299,"v":456846.1859973595,"t":1718064000}
+{"o":158.8726229299,"h":159.7235381722,"l":155.2615066557,"c":156.3030002854,"v":547480.6062374398,"t":1718067600}
+{"o":156.3030002854,"h":157.8734601372,"l":154.9116657936,"c":156.6213214686,"v":716389.0289658759,"t":1718071200}
+{"o":156.6213214686,"h":156.9880645244,"l":155.5195055137,"c":156.0441477637,"v":493070.8898239718,"t":1718074800}
+{"o":156.0441477637,"h":156.0743622025,"l":152.596965327,"c":154.4208701507,"v":538673.3425047641,"t":1718078400}
+{"o":154.4208701507,"h":154.5619545745,"l":153.5084036818,"c":154.1955308954,"v":403649.5998593163,"t":1718082000}
+{"o":154.1955308954,"h":154.6991188586,"l":152.4968150277,"c":153.534491908,"v":420727.7947575729,"t":1718085600}
+{"o":153.534491908,"h":154.1575269703,"l":152.5243862202,"c":153.4355465863,"v":401870.6645383353,"t":1718089200}
+{"o":153.4355465863,"h":154.4662169712,"l":152.9602120263,"c":153.7656411287,"v":416816.5606472795,"t":1718092800}
+{"o":153.7656411287,"h":154.3308430164,"l":152.7221811193,"c":153.9509090628,"v":393150.7401133876,"t":1718096400}
+{"o":153.9509090628,"h":155.2857854855,"l":153.3701506038,"c":154.711920248,"v":422395.3190409805,"t":1718100000}
+{"o":154.711920248,"h":154.7547129688,"l":153.4907856604,"c":153.6512273102,"v":508650.8406814756,"t":1718103600}
+{"o":153.6512273102,"h":154.4076298333,"l":153.2974359153,"c":153.6722293092,"v":522463.356879503,"t":1718107200}
+{"o":153.6722293092,"h":154.2639517833,"l":150.8296701004,"c":151.1077018201,"v":716937.1095398084,"t":1718110800}
+{"o":151.1077018201,"h":152.6726327976,"l":150.5047482646,"c":151.8720887145,"v":662055.2366296494,"t":1718114400}
+{"o":151.8720887145,"h":152.3599744144,"l":146.2812099889,"c":147.5596162723,"v":957436.4033287838,"t":1718118000}
+{"o":147.5596162723,"h":149.5659885605,"l":146.7613448458,"c":147.6610121014,"v":674144.0172959341,"t":1718121600}
+{"o":147.6610121014,"h":148.5368474816,"l":144.7330660043,"c":147.6327256585,"v":542571.268078536,"t":1718125200}
+{"o":147.6327256585,"h":149.466964719,"l":147.2065022015,"c":148.7343162239,"v":534652.9791634398,"t":1718128800}
+{"o":148.7343162239,"h":149.8309542541,"l":147.8168820217,"c":149.2053015387,"v":575636.32722043,"t":1718132400}
+{"o":149.2053015387,"h":149.3259892628,"l":148.1322468376,"c":148.3188655004,"v":513617.6651622719,"t":1718136000}
+{"o":148.3188655004,"h":149.6901111981,"l":148.2623266792,"c":149.4027382641,"v":657423.1418874984,"t":1718139600}
+{"o":149.4027382641,"h":150.0974799117,"l":148.8817852978,"c":149.542563866,"v":439968.681180168,"t":1718143200}
+{"o":149.542563866,"h":150.2390039982,"l":148.9124025861,"c":149.2969435277,"v":520830.8505385315,"t":1718146800}
+{"o":149.2969435277,"h":149.6261865825,"l":147.1609640647,"c":148.18570873,"v":640373.5611638509,"t":1718150400}
+{"o":148.18570873,"h":148.5777558613,"l":144.3085339188,"c":147.158500056,"v":678601.2171923148,"t":1718154000}
+{"o":147.158500056,"h":149.5436127154,"l":146.427871688,"c":149.3338848692,"v":508610.1717359883,"t":1718157600}
+{"o":149.3338848692,"h":149.9583737348,"l":147.8286230754,"c":149.6352221675,"v":394288.3132691946,"t":1718161200}
+{"o":149.6352221675,"h":151.9307554215,"l":149.5343387099,"c":151.2521146275,"v":450093.3151193014,"t":1718164800}
+{"o":151.2521146275,"h":151.3378709507,"l":150.023991405,"c":150.1027592167,"v":379140.4929356507,"t":1718168400}
+{"o":150.1027592167,"h":151.9820463579,"l":150.0961739609,"c":150.878992688,"v":354472.9675119897,"t":1718172000}
+{"o":150.878992688,"h":151.9852851975,"l":150.7811093184,"c":151.8139076209,"v":334191.4553080142,"t":1718175600}
+{"o":151.8139076209,"h":152.3941344772,"l":151.2112588782,"c":151.3418470697,"v":288073.4032793865,"t":1718179200}
+{"o":151.3418470697,"h":152.7465532644,"l":150.9451971478,"c":152.130180875,"v":396806.9277756051,"t":1718182800}
+{"o":152.130180875,"h":153.6019289988,"l":152.130180875,"c":152.6776688564,"v":488215.7829427308,"t":1718186400}
+{"o":152.6776688564,"h":152.9804210501,"l":151.6168259114,"c":151.6783880196,"v":447782.0864959827,"t":1718190000}
+{"o":151.6783880196,"h":159.4382754777,"l":151.5750610519,"c":158.7690659893,"v":928599.8933828353,"t":1718193600}
+{"o":158.7690659893,"h":161.6752863462,"l":158.2226055422,"c":159.2005381162,"v":783030.0898805506,"t":1718197200}
+{"o":159.2005381162,"h":160.680368034,"l":158.5910213898,"c":160.0207250872,"v":659233.7940659029,"t":1718200800}
+{"o":160.0207250872,"h":160.2073829106,"l":157.6533727593,"c":158.7366570707,"v":620388.8692339465,"t":1718204400}
+{"o":158.7366570707,"h":159.6789128598,"l":157.7900553936,"c":158.7324673559,"v":627700.3030637422,"t":1718208000}
+{"o":158.7324673559,"h":159.820217562,"l":158.1468268131,"c":159.4586059324,"v":659414.0222491099,"t":1718211600}
+{"o":159.4586059324,"h":159.5446071011,"l":155.3672726235,"c":155.8934697046,"v":1055383.573926958,"t":1718215200}
+{"o":155.8934697046,"h":158.1994331741,"l":150.8394408691,"c":153.171134255,"v":1061495.8783105216,"t":1718218800}
+{"o":153.171134255,"h":155.1408566417,"l":152.1597314937,"c":154.8417299274,"v":659108.5820328888,"t":1718222400}
+{"o":154.8417299274,"h":155.6230570977,"l":154.3965867079,"c":155.1533858089,"v":597308.2228661822,"t":1718226000}
+{"o":155.1533858089,"h":155.5608772268,"l":154.6918108774,"c":155.4446998932,"v":474912.8034939669,"t":1718229600}
+{"o":155.4446998932,"h":155.5094073392,"l":154.2218011735,"c":155.1025952833,"v":431132.4463939109,"t":1718233200}
+{"o":155.1025952833,"h":155.1025952833,"l":152.9177542496,"c":154.5372945793,"v":434051.7009073852,"t":1718236800}
+{"o":154.5372945793,"h":155.3002909386,"l":152.6767212721,"c":152.8142723192,"v":451947.2525936241,"t":1718240400}
+{"o":152.8142723192,"h":153.7080896517,"l":150.2606378991,"c":151.8332282534,"v":528324.6476945952,"t":1718244000}
+{"o":151.8332282534,"h":151.8412170977,"l":149.5545677541,"c":151.5211222046,"v":711082.005136314,"t":1718247600}
+{"o":151.5211222046,"h":152.8823060259,"l":151.220116255,"c":152.1048411203,"v":430122.893293756,"t":1718251200}
+{"o":152.1048411203,"h":152.6567623757,"l":152.0729025218,"c":152.3941111527,"v":425895.9664005161,"t":1718254800}
+{"o":152.3941111527,"h":152.5761509279,"l":150.0211719523,"c":151.4628196157,"v":823229.302637103,"t":1718258400}
+{"o":151.4628196157,"h":152.2428291674,"l":149.516145154,"c":152.1645557803,"v":591801.4022756175,"t":1718262000}
+{"o":152.1645557803,"h":152.498305652,"l":151.6154767168,"c":151.931628733,"v":430789.7097169713,"t":1718265600}
+{"o":151.931628733,"h":152.0208210249,"l":149.6068132727,"c":151.1268009258,"v":456534.8624592729,"t":1718269200}
+{"o":151.1268009258,"h":152.1547958317,"l":150.0847873651,"c":151.6698748002,"v":452516.0250752283,"t":1718272800}
+{"o":151.6698748002,"h":151.962482317,"l":149.2171203417,"c":149.6564011789,"v":418203.43501603,"t":1718276400}
+{"o":149.6564011789,"h":152.3193696395,"l":149.4289610353,"c":150.2233349898,"v":637278.5802218659,"t":1718280000}
+{"o":150.2233349898,"h":152.0546371851,"l":149.4965559479,"c":150.3618439041,"v":617770.478950717,"t":1718283600}
+{"o":150.3618439041,"h":150.6931977713,"l":147.0699798316,"c":149.4087794956,"v":746101.10492288,"t":1718287200}
+{"o":149.4087794956,"h":149.5824690519,"l":146.3577573556,"c":147.0712299574,"v":848268.7057699562,"t":1718290800}
+{"o":147.0712299574,"h":148.180820459,"l":145.996889994,"c":147.8305684879,"v":796958.6137047173,"t":1718294400}
+{"o":147.8305684879,"h":148.9100944727,"l":147.1110712876,"c":148.8416560998,"v":535838.5439901659,"t":1718298000}
+{"o":148.8416560998,"h":149.4589480963,"l":147.4232592557,"c":149.0744464926,"v":456520.9042067722,"t":1718301600}
+{"o":149.0744464926,"h":149.1430062374,"l":147.1980956658,"c":147.9865094598,"v":526928.2864123754,"t":1718305200}
+{"o":147.9865094598,"h":148.5059714459,"l":146.9160999428,"c":147.4092989906,"v":580065.4941765735,"t":1718308800}
+{"o":147.4092989906,"h":148.2614743825,"l":144.5702886197,"c":148.2488987088,"v":453832.9639756206,"t":1718312400}
+{"o":148.2488987088,"h":148.6115516618,"l":147.0407510055,"c":148.3993300435,"v":422046.7730505,"t":1718316000}
+{"o":148.3993300435,"h":148.3993300435,"l":147.0821621156,"c":147.4696911231,"v":341636.3199564346,"t":1718319600}
+{"o":147.4696911231,"h":148.4333180307,"l":146.560625275,"c":147.3053611479,"v":484034.2261700728,"t":1718323200}
+{"o":147.3053611479,"h":148.2427958552,"l":145.0497843794,"c":148.2282291737,"v":523414.3363049355,"t":1718326800}
+{"o":148.2282291737,"h":148.7093039798,"l":147.5728983596,"c":148.3027437042,"v":406517.3949274268,"t":1718330400}
+{"o":148.3027437042,"h":148.4652275533,"l":147.0734518175,"c":147.671125871,"v":414207.914060939,"t":1718334000}
+{"o":147.671125871,"h":148.2888341057,"l":147.1716469324,"c":147.2448467419,"v":391583.3808948586,"t":1718337600}
+{"o":147.2448467419,"h":149.2678322875,"l":146.9698778913,"c":148.8483079321,"v":454056.5399055462,"t":1718341200}
+{"o":148.8483079321,"h":149.0041575096,"l":147.1945389561,"c":148.0971095642,"v":353372.3391175678,"t":1718344800}
+{"o":148.0971095642,"h":148.3748526799,"l":147.1790238641,"c":147.8077211656,"v":328546.7162484227,"t":1718348400}
+{"o":147.8077211656,"h":149.1007026946,"l":147.5629459509,"c":148.6203580007,"v":363216.9703337303,"t":1718352000}
+{"o":148.6203580007,"h":148.6239196908,"l":147.2149903874,"c":147.9598382374,"v":342527.0809909964,"t":1718355600}
+{"o":147.9598382374,"h":148.5779739462,"l":147.6457046576,"c":148.0239494758,"v":328468.9031575348,"t":1718359200}
+{"o":148.0239494758,"h":148.4591998029,"l":147.2344515332,"c":148.2483740678,"v":369824.7454739177,"t":1718362800}
+{"o":148.2483740678,"h":149.1919613116,"l":147.9855259131,"c":148.4376358889,"v":474972.1586510743,"t":1718366400}
+{"o":148.4376358889,"h":148.8803145039,"l":147.8751111698,"c":148.0943441907,"v":463961.1559264541,"t":1718370000}
+{"o":148.0943441907,"h":148.1795546681,"l":143.9221210198,"c":145.1855221061,"v":633571.6298696701,"t":1718373600}
+{"o":145.1855221061,"h":145.975105169,"l":142.0620581801,"c":143.9460245156,"v":668720.793519525,"t":1718377200}
+{"o":143.9460245156,"h":144.2382957613,"l":137.8503905729,"c":141.6540120402,"v":1130373.8071625161,"t":1718380800}
+{"o":141.6540120402,"h":142.9121472545,"l":139.6990933663,"c":141.8346927703,"v":671232.5560171433,"t":1718384400}
+{"o":141.8346927703,"h":141.9583749763,"l":139.6568899927,"c":141.6158024578,"v":594424.3211192269,"t":1718388000}
+{"o":141.6158024578,"h":142.745788012,"l":139.799810008,"c":141.9761407788,"v":595987.4963100305,"t":1718391600}
+{"o":141.9761407788,"h":143.2654185147,"l":141.8146525159,"c":142.0831143684,"v":451088.097551989,"t":1718395200}
+{"o":142.0831143684,"h":145.4204408019,"l":141.6992744695,"c":144.2647868958,"v":633282.9813328028,"t":1718398800}
+{"o":144.2647868958,"h":144.43392898,"l":142.4168217489,"c":143.5141199854,"v":610059.5177321956,"t":1718402400}
+{"o":143.5141199854,"h":143.8840690759,"l":142.884866733,"c":143.2802838677,"v":390736.0761231264,"t":1718406000}
+{"o":143.2802838677,"h":144.290047349,"l":143.1722379857,"c":143.7994762716,"v":392020.7305427605,"t":1718409600}
+{"o":143.7994762716,"h":144.7323092929,"l":143.4663010516,"c":143.5632737883,"v":361678.9439480448,"t":1718413200}
+{"o":143.5632737883,"h":144.2219995755,"l":143.2106594148,"c":144.0125011458,"v":310532.730022668,"t":1718416800}
+{"o":144.0125011458,"h":145.1596823182,"l":143.9575383029,"c":145.1066231195,"v":321259.9534164051,"t":1718420400}
+{"o":145.1066231195,"h":145.3913608554,"l":144.3690519757,"c":144.9769183895,"v":336553.783770663,"t":1718424000}
+{"o":144.9769183895,"h":145.7813087425,"l":144.901399835,"c":145.1263403722,"v":311358.9719210279,"t":1718427600}
+{"o":145.1263403722,"h":145.6993274628,"l":144.2285322506,"c":144.4449499176,"v":330483.8752473415,"t":1718431200}
+{"o":144.4449499176,"h":145.0552465458,"l":143.8649397405,"c":144.0088172263,"v":342889.8455441703,"t":1718434800}
+{"o":144.0088172263,"h":144.6316404653,"l":143.6918900816,"c":144.174232723,"v":287546.9218884793,"t":1718438400}
+{"o":144.174232723,"h":144.5585401562,"l":143.4131881944,"c":143.7426036118,"v":328225.356630631,"t":1718442000}
+{"o":143.7426036118,"h":144.3381340253,"l":143.2543291479,"c":144.2057141166,"v":282833.6891225043,"t":1718445600}
+{"o":144.2057141166,"h":144.8377475238,"l":144.0167317549,"c":144.733875966,"v":315028.680877405,"t":1718449200}
+{"o":144.733875966,"h":145.0466907545,"l":144.2531232892,"c":144.8956035671,"v":315938.2353623886,"t":1718452800}
+{"o":144.8956035671,"h":145.1897978862,"l":144.3052759405,"c":145.10876332,"v":361308.403584559,"t":1718456400}
+{"o":145.10876332,"h":145.2113369833,"l":144.4812593727,"c":144.6525117768,"v":463621.600468357,"t":1718460000}
+{"o":144.6525117768,"h":145.8374187398,"l":144.5322332235,"c":145.4378901963,"v":460379.3915944708,"t":1718463600}
+{"o":145.4378901963,"h":146.080355801,"l":145.2929890107,"c":145.4498513884,"v":397038.8527673784,"t":1718467200}
+{"o":145.4498513884,"h":145.8615170574,"l":145.1135767812,"c":145.7864024162,"v":403633.2691789943,"t":1718470800}
+{"o":145.7864024162,"h":145.7905372717,"l":144.8618286523,"c":145.0669538394,"v":419920.6062117675,"t":1718474400}
+{"o":145.0669538394,"h":145.4167880458,"l":144.3635358539,"c":144.8949839171,"v":390258.9248717502,"t":1718478000}
+{"o":144.8949839171,"h":145.2013660221,"l":144.1377692941,"c":144.5550358481,"v":383904.5405262877,"t":1718481600}
+{"o":144.5550358481,"h":145.7897034911,"l":144.4453716657,"c":145.5501850882,"v":332549.24489652,"t":1718485200}
+{"o":145.5501850882,"h":145.7079509207,"l":145.0483152148,"c":145.6467658054,"v":328598.7599653288,"t":1718488800}
+{"o":145.6467658054,"h":145.8999914094,"l":145.4410086379,"c":145.7232329313,"v":313341.0127358511,"t":1718492400}
+{"o":145.7232329313,"h":145.8630990054,"l":144.8523650725,"c":144.8954056068,"v":316503.1647305674,"t":1718496000}
+{"o":144.8954056068,"h":145.3693069571,"l":144.4933776904,"c":144.916606959,"v":355077.7777561268,"t":1718499600}
+{"o":144.916606959,"h":144.9281803798,"l":144.4517139385,"c":144.534080625,"v":310276.7406682954,"t":1718503200}
+{"o":144.534080625,"h":144.8025126813,"l":144.1145467265,"c":144.2048942137,"v":293935.3480366998,"t":1718506800}
+{"o":144.2048942137,"h":144.307400926,"l":143.3664122085,"c":143.3889996162,"v":365132.4654591142,"t":1718510400}
+{"o":143.3889996162,"h":144.7022096525,"l":143.3161701064,"c":144.6440686999,"v":360894.1232037348,"t":1718514000}
+{"o":144.6440686999,"h":145.1854491237,"l":144.3217870358,"c":145.0136571844,"v":383228.0508862322,"t":1718517600}
+{"o":145.0136571844,"h":145.4858786543,"l":144.6608215009,"c":144.7385537451,"v":333708.672471498,"t":1718521200}
+{"o":144.7385537451,"h":145.0490735981,"l":144.2178432673,"c":144.3520361774,"v":293593.8911392797,"t":1718524800}
+{"o":144.3520361774,"h":144.9620662891,"l":144.070058595,"c":144.9585091216,"v":389905.8075164608,"t":1718528400}
+{"o":144.9585091216,"h":145.93301146,"l":144.6244910365,"c":145.6389977151,"v":412736.2558455251,"t":1718532000}
+{"o":145.6389977151,"h":145.7750775176,"l":145.1325321077,"c":145.21205328,"v":322047.1766898753,"t":1718535600}
+{"o":145.21205328,"h":145.6853287544,"l":144.9848006543,"c":145.3168466623,"v":367988.4710814309,"t":1718539200}
+{"o":145.3168466623,"h":146.2355439428,"l":145.2532340951,"c":146.1129820072,"v":477020.9237291515,"t":1718542800}
+{"o":146.1129820072,"h":147.1058750201,"l":145.8354629966,"c":146.562697348,"v":462969.0075910983,"t":1718546400}
+{"o":146.562697348,"h":148.9968417063,"l":146.5129892374,"c":148.8023945441,"v":417034.8980686435,"t":1718550000}
+{"o":148.8023945441,"h":149.5148676684,"l":148.1564438367,"c":148.5144909517,"v":409257.3112076503,"t":1718553600}
+{"o":148.5144909517,"h":149.1970670785,"l":147.9748695452,"c":148.1805947311,"v":372409.3057904909,"t":1718557200}
+{"o":148.1805947311,"h":148.7793843069,"l":147.763247655,"c":148.6225636637,"v":368548.0967697001,"t":1718560800}
+{"o":148.6225636637,"h":149.231324204,"l":148.4640560953,"c":148.9269008424,"v":452844.1915710998,"t":1718564400}
+{"o":148.9269008424,"h":149.5442506644,"l":148.6077311266,"c":149.1716282103,"v":329142.8556307932,"t":1718568000}
+{"o":149.1716282103,"h":149.7495719245,"l":148.9130080282,"c":149.4780793504,"v":332319.160127226,"t":1718571600}
+{"o":149.4780793504,"h":151.3590793081,"l":149.4248998176,"c":150.6554107621,"v":448914.6572977541,"t":1718575200}
+{"o":150.6554107621,"h":151.5747524686,"l":150.4488789059,"c":151.5449185529,"v":325849.5833573095,"t":1718578800}
+{"o":151.5449185529,"h":152.028524891,"l":150.6263718657,"c":150.7406392905,"v":382420.8519064143,"t":1718582400}
+{"o":150.7406392905,"h":150.8852070796,"l":148.8059243134,"c":149.1986541519,"v":403048.707056792,"t":1718586000}
+{"o":149.1986541519,"h":149.3066876205,"l":147.9815204856,"c":148.8406192701,"v":421168.4256828678,"t":1718589600}
+{"o":148.8406192701,"h":148.8785107787,"l":147.38938067,"c":147.5272317257,"v":373130.0419513053,"t":1718593200}
+{"o":147.5272317257,"h":148.7703553625,"l":146.7528533691,"c":148.7146523709,"v":348146.0638041,"t":1718596800}
+{"o":148.7146523709,"h":149.4425267834,"l":147.7120781018,"c":148.164032272,"v":378403.8100128283,"t":1718600400}
+{"o":148.164032272,"h":148.2670549012,"l":146.404204726,"c":146.6672422547,"v":461786.7322636967,"t":1718604000}
+{"o":146.6672422547,"h":147.8013793359,"l":146.0361944382,"c":146.8393133749,"v":490862.2715213429,"t":1718607600}
+{"o":146.8393133749,"h":147.5323904888,"l":145.4605436784,"c":146.1336419272,"v":476817.3654520254,"t":1718611200}
+{"o":146.1336419272,"h":147.0681425042,"l":144.3515647755,"c":144.6930417893,"v":503354.8303109842,"t":1718614800}
+{"o":144.6930417893,"h":144.8839092905,"l":141.9575442512,"c":143.4986043423,"v":566800.8317755818,"t":1718618400}
+{"o":143.4986043423,"h":145.1902270479,"l":143.3105349836,"c":144.2477765627,"v":556883.2177773905,"t":1718622000}
+{"o":144.2477765627,"h":144.4446243168,"l":142.1166830754,"c":143.4325048585,"v":597253.0633667898,"t":1718625600}
+{"o":143.4325048585,"h":144.1900036108,"l":142.1083385434,"c":142.654633175,"v":570355.9672296119,"t":1718629200}
+{"o":142.654633175,"h":144.904378686,"l":142.5404672132,"c":143.6978332059,"v":639322.1340560627,"t":1718632800}
+{"o":143.6978332059,"h":144.2281801834,"l":139.7174258172,"c":141.4441375447,"v":698711.7436434363,"t":1718636400}
+{"o":141.4441375447,"h":144.1794306438,"l":139.5421439932,"c":143.5461882246,"v":735494.754870019,"t":1718640000}
+{"o":143.5461882246,"h":145.2648076331,"l":143.5265868152,"c":144.9056001805,"v":634039.173577403,"t":1718643600}
+{"o":144.9056001805,"h":147.0236128191,"l":144.8273037754,"c":146.6194128328,"v":719287.8975947836,"t":1718647200}
+{"o":146.6194128328,"h":146.6822215211,"l":144.5408409983,"c":144.7515793741,"v":620361.7092359615,"t":1718650800}
+{"o":144.7515793741,"h":144.8658440731,"l":142.4515166164,"c":143.2221771719,"v":713346.9534347095,"t":1718654400}
+{"o":143.2221771719,"h":144.0701554181,"l":141.7894955759,"c":143.3962328366,"v":693196.5950430754,"t":1718658000}
+{"o":143.3962328366,"h":144.249652755,"l":142.9434877667,"c":144.0964537027,"v":830898.5381603579,"t":1718661600}
+{"o":144.0964537027,"h":145.4468068425,"l":143.1525955085,"c":144.5541043278,"v":1263993.5591037269,"t":1718665200}
+{"o":144.5541043278,"h":145.0563963641,"l":141.299164698,"c":142.721676528,"v":1144319.8459864238,"t":1718668800}
+{"o":142.721676528,"h":143.2245711384,"l":129.6440132133,"c":133.8321099608,"v":1455313.7273302439,"t":1718672400}
+{"o":133.8321099608,"h":137.036234049,"l":131.9813452621,"c":136.0335340242,"v":1245016.4570462571,"t":1718676000}
+{"o":136.0335340242,"h":137.1569023007,"l":135.028538513,"c":136.9517716764,"v":959247.6677068527,"t":1718679600}
+{"o":136.9517716764,"h":138.5359510927,"l":136.0129200655,"c":137.9929870008,"v":1203322.591119081,"t":1718683200}
+{"o":137.9929870008,"h":139.1752002259,"l":137.5962347747,"c":137.7717085065,"v":920870.1694740301,"t":1718686800}
+{"o":137.7717085065,"h":138.4291908259,"l":136.7479275045,"c":137.3445260896,"v":635524.5989687541,"t":1718690400}
+{"o":137.3445260896,"h":138.3055425515,"l":137.2378152753,"c":137.9983521905,"v":618537.9532454311,"t":1718694000}
+{"o":137.9983521905,"h":140.162027684,"l":137.7545850761,"c":139.8553626902,"v":686271.554101489,"t":1718697600}
+{"o":139.8553626902,"h":140.0555226688,"l":138.4478452898,"c":138.5872720158,"v":476035.3700702289,"t":1718701200}
+{"o":138.5872720158,"h":139.7060514338,"l":138.0713116921,"c":138.9301417988,"v":477139.1903533334,"t":1718704800}
+{"o":138.9301417988,"h":139.2540664231,"l":136.864448746,"c":138.385717771,"v":653385.8939488895,"t":1718708400}
+{"o":138.385717771,"h":138.8639449382,"l":136.5058818278,"c":137.2469989379,"v":733860.4243297086,"t":1718712000}
+{"o":137.2469989379,"h":137.5057282382,"l":134.0441952782,"c":135.4264056345,"v":855188.8952798558,"t":1718715600}
+{"o":135.4264056345,"h":138.9997321136,"l":133.9916051366,"c":136.2959918732,"v":1060238.4058355996,"t":1718719200}
+{"o":136.2959918732,"h":138.0984210154,"l":135.1848848381,"c":137.1647218916,"v":752309.5276285748,"t":1718722800}
+{"o":137.1647218916,"h":137.3153756411,"l":134.3294958339,"c":135.8830574141,"v":783053.2613498212,"t":1718726400}
+{"o":135.8830574141,"h":136.4424743055,"l":133.8137318236,"c":133.8848387301,"v":791170.6876766019,"t":1718730000}
+{"o":133.8848387301,"h":135.4806450624,"l":132.8609260452,"c":133.4661544659,"v":955943.516010342,"t":1718733600}
+{"o":133.4661544659,"h":134.1344042494,"l":131.4212896744,"c":134.0324801751,"v":1021553.5805818083,"t":1718737200}
+{"o":134.0324801751,"h":138.1387943546,"l":132.8227874671,"c":137.8197421208,"v":966632.9438722614,"t":1718740800}
+{"o":137.8197421208,"h":139.7400395551,"l":137.4373101267,"c":138.954251372,"v":804933.5652946697,"t":1718744400}
+{"o":138.954251372,"h":139.0377977854,"l":137.4715281981,"c":138.7605978626,"v":623009.4303330944,"t":1718748000}
+{"o":138.7605978626,"h":138.8649151333,"l":137.6797829558,"c":138.5815662201,"v":523603.1392736156,"t":1718751600}
+{"o":138.5815662201,"h":139.4815966615,"l":137.2561470385,"c":139.1694639197,"v":851349.3700426979,"t":1718755200}
+{"o":139.1694639197,"h":141.8426917431,"l":138.2997766479,"c":139.1496621301,"v":1044756.0053634559,"t":1718758800}
+{"o":139.1496621301,"h":141.475126309,"l":139.0927281236,"c":140.2794261608,"v":726335.4395438358,"t":1718762400}
+{"o":140.2794261608,"h":142.8038105465,"l":140.0079146595,"c":141.2782398661,"v":712285.0707198197,"t":1718766000}
+{"o":141.2782398661,"h":142.3698949175,"l":140.9398681685,"c":141.7778232354,"v":505820.7495425405,"t":1718769600}
+{"o":141.7778232354,"h":142.2255853576,"l":140.4753495301,"c":141.0986090552,"v":462173.4227424977,"t":1718773200}
+{"o":141.0986090552,"h":142.9723726866,"l":140.7984209155,"c":142.7173997352,"v":478705.8173278506,"t":1718776800}
+{"o":142.7173997352,"h":142.9928812329,"l":140.8983942067,"c":141.0966879034,"v":412127.7741723481,"t":1718780400}
+{"o":141.0966879034,"h":141.3428281285,"l":139.5859365695,"c":139.8161588173,"v":375312.0953068068,"t":1718784000}
+{"o":139.8161588173,"h":140.3595554326,"l":138.8308051761,"c":139.583961291,"v":425268.0135228529,"t":1718787600}
+{"o":139.583961291,"h":140.4925986745,"l":138.8828957796,"c":140.4210435052,"v":408228.8013839965,"t":1718791200}
+{"o":140.4210435052,"h":140.6383247107,"l":137.9748029202,"c":139.0055329573,"v":465443.9501931133,"t":1718794800}
+{"o":139.0055329573,"h":139.9885294277,"l":138.3556869302,"c":139.5332144996,"v":503396.1399329287,"t":1718798400}
+{"o":139.5332144996,"h":139.8359291495,"l":138.4999108061,"c":138.4999108061,"v":494518.9430948533,"t":1718802000}
+{"o":138.4999108061,"h":138.6176804903,"l":136.5296542132,"c":137.4570881568,"v":692863.1074394278,"t":1718805600}
+{"o":137.4570881568,"h":138.2080575793,"l":137.1590060119,"c":137.9681944631,"v":576428.503609083,"t":1718809200}
+{"o":137.9681944631,"h":138.6412136464,"l":137.0517731717,"c":137.9956647132,"v":577436.1919188334,"t":1718812800}
+{"o":137.9956647132,"h":140.334093351,"l":137.7552565684,"c":138.9077948651,"v":575685.0451259802,"t":1718816400}
+{"o":138.9077948651,"h":139.6879598466,"l":138.4817623847,"c":138.7093164744,"v":570365.5879921335,"t":1718820000}
+{"o":138.7093164744,"h":138.7672904597,"l":136.6312357998,"c":137.7384659779,"v":711618.8830868661,"t":1718823600}
+{"o":137.7384659779,"h":138.0297582052,"l":135.8142250478,"c":136.3685587069,"v":818038.4780104681,"t":1718827200}
+{"o":136.3685587069,"h":137.0647458827,"l":135.6792191649,"c":136.769199231,"v":726572.611599026,"t":1718830800}
+{"o":136.769199231,"h":137.1096540476,"l":135.6149777392,"c":135.7519273375,"v":550712.6674601582,"t":1718834400}
+{"o":135.7519273375,"h":136.8587439334,"l":135.5617819047,"c":136.6053165083,"v":742537.7379283872,"t":1718838000}
+{"o":136.6053165083,"h":137.1635375536,"l":135.7439023216,"c":136.2995607629,"v":702462.8645887438,"t":1718841600}
+{"o":136.2995607629,"h":138.3232317288,"l":135.5781022783,"c":136.1497800696,"v":665485.3233646177,"t":1718845200}
+{"o":136.1497800696,"h":136.2899975767,"l":134.8067734905,"c":135.4725678593,"v":523972.4407418393,"t":1718848800}
+{"o":135.4725678593,"h":135.5583501419,"l":133.5885955363,"c":134.0279699442,"v":462634.6483037241,"t":1718852400}
+{"o":134.0279699442,"h":135.9650385938,"l":133.4761326685,"c":135.2754958147,"v":497668.2398616,"t":1718856000}
+{"o":135.2754958147,"h":137.3822223584,"l":135.2715472223,"c":136.9981175552,"v":547253.350028254,"t":1718859600}
+{"o":136.9981175552,"h":138.036614806,"l":136.3276287539,"c":136.6131250833,"v":536326.1119048924,"t":1718863200}
+{"o":136.6131250833,"h":139.0850727813,"l":136.3948052317,"c":138.0904974257,"v":593170.9387159455,"t":1718866800}
+{"o":138.0904974257,"h":138.7357812853,"l":137.4418899357,"c":138.7357812853,"v":500363.4681887181,"t":1718870400}
+{"o":138.7357812853,"h":139.0705304389,"l":138.1694520003,"c":138.4350298112,"v":554281.7381593672,"t":1718874000}
+{"o":138.4350298112,"h":140.5102612596,"l":137.8211273128,"c":140.2602989911,"v":606902.8089241495,"t":1718877600}
+{"o":140.2602989911,"h":142.3972068976,"l":139.5843147265,"c":140.3346092816,"v":660325.4434199677,"t":1718881200}
+{"o":140.3346092816,"h":141.1826900412,"l":139.2496581822,"c":139.2832344237,"v":636721.1833436682,"t":1718884800}
+{"o":139.2832344237,"h":140.0973172163,"l":135.7810672839,"c":136.1052578199,"v":714621.7099336551,"t":1718888400}
+{"o":136.1052578199,"h":136.220747445,"l":133.7300219323,"c":135.5974818624,"v":890319.2829467211,"t":1718892000}
+{"o":135.5974818624,"h":135.9633041512,"l":134.2103045202,"c":134.3523199485,"v":732763.6008185348,"t":1718895600}
+{"o":134.3523199485,"h":135.0811979512,"l":132.9923126524,"c":134.3453360412,"v":778566.522054116,"t":1718899200}
+{"o":134.3453360412,"h":136.0240763014,"l":133.8489260349,"c":135.7688315399,"v":710130.9560065056,"t":1718902800}
+{"o":135.7688315399,"h":136.9616303619,"l":135.300410576,"c":135.3595327696,"v":751070.0531074601,"t":1718906400}
+{"o":135.3595327696,"h":135.6763787686,"l":134.5530238126,"c":135.2622374128,"v":599792.3404453034,"t":1718910000}
+{"o":135.2622374128,"h":135.6586862463,"l":134.6780553469,"c":135.3331277588,"v":699309.3111832642,"t":1718913600}
+{"o":135.3331277588,"h":136.0316100194,"l":134.6968011128,"c":134.8032820146,"v":480742.4872693023,"t":1718917200}
+{"o":134.8032820146,"h":135.5622847174,"l":134.6440996193,"c":134.9952831632,"v":457056.1335925082,"t":1718920800}
+{"o":134.9952831632,"h":135.3587530218,"l":134.4451271076,"c":134.5707581827,"v":440148.2640492231,"t":1718924400}
+{"o":134.5707581827,"h":135.1688572165,"l":133.2863379291,"c":134.100306397,"v":561612.6419469021,"t":1718928000}
+{"o":134.100306397,"h":135.5953679976,"l":133.6250180322,"c":135.3617290807,"v":546911.5877199897,"t":1718931600}
+{"o":135.3617290807,"h":135.9162394477,"l":133.9804810108,"c":134.1095153003,"v":420659.4853213294,"t":1718935200}
+{"o":134.1095153003,"h":134.1960553008,"l":132.8178801307,"c":133.7382872724,"v":491882.4545111312,"t":1718938800}
+{"o":133.7382872724,"h":134.3643686669,"l":132.9402444958,"c":134.1697557495,"v":480997.8888599278,"t":1718942400}
+{"o":134.1697557495,"h":134.2867772986,"l":133.2411185818,"c":134.0830738487,"v":414319.3753615487,"t":1718946000}
+{"o":134.0830738487,"h":134.309447488,"l":133.125540891,"c":133.6058795791,"v":427807.6229562222,"t":1718949600}
+{"o":133.6058795791,"h":134.1419816013,"l":131.739618889,"c":132.4867586931,"v":437877.9012488991,"t":1718953200}
+{"o":132.4867586931,"h":132.9565814629,"l":130.6063561178,"c":131.144691187,"v":578027.9554436402,"t":1718956800}
+{"o":131.144691187,"h":133.7634264962,"l":130.9556883563,"c":133.390840219,"v":586162.6507610297,"t":1718960400}
+{"o":133.390840219,"h":133.8506378317,"l":132.7465208408,"c":133.1092830432,"v":473740.9293246336,"t":1718964000}
+{"o":133.1092830432,"h":133.7885440338,"l":132.6579361006,"c":133.1372114452,"v":456356.5610069007,"t":1718967600}
+{"o":133.1372114452,"h":133.6127882723,"l":131.6143068002,"c":132.2688202437,"v":583847.4264004388,"t":1718971200}
+{"o":132.2688202437,"h":132.7478514248,"l":129.5981145853,"c":131.6193885907,"v":691174.8948804826,"t":1718974800}
+{"o":131.6193885907,"h":134.9810085914,"l":130.90652595,"c":134.3260849776,"v":686777.9611370015,"t":1718978400}
+{"o":134.3260849776,"h":135.2412967566,"l":131.908366011,"c":132.7835590481,"v":696780.1295879476,"t":1718982000}
+{"o":132.7835590481,"h":133.1247781032,"l":131.7715270845,"c":132.2915355766,"v":504741.7139707824,"t":1718985600}
+{"o":132.2915355766,"h":132.4658529006,"l":130.3775265333,"c":130.4938237922,"v":546991.7705366635,"t":1718989200}
+{"o":130.4938237922,"h":133.8431889095,"l":129.97421363,"c":133.7712852174,"v":745649.4798288029,"t":1718992800}
+{"o":133.7712852174,"h":135.3362484461,"l":132.9083900256,"c":134.1082047696,"v":586391.1847411123,"t":1718996400}
+{"o":134.1082047696,"h":136.2511066792,"l":134.0139405218,"c":134.8250211658,"v":526733.267834801,"t":1719000000}
+{"o":134.8250211658,"h":135.8725010859,"l":133.2665573479,"c":135.2221238508,"v":511084.5779442755,"t":1719003600}
+{"o":135.2221238508,"h":136.4305528419,"l":134.5997359498,"c":136.272916312,"v":476468.0751924975,"t":1719007200}
+{"o":136.272916312,"h":136.8667247169,"l":135.1574532528,"c":136.0474614147,"v":495108.2829781219,"t":1719010800}
+{"o":136.0474614147,"h":136.1775080027,"l":134.4871697031,"c":135.0382245522,"v":346107.5434436238,"t":1719014400}
+{"o":135.0382245522,"h":135.6308127839,"l":134.6539285065,"c":135.1346923202,"v":310280.7557384344,"t":1719018000}
+{"o":135.1346923202,"h":136.7564738428,"l":135.0517205276,"c":136.4296840395,"v":339961.0151104587,"t":1719021600}
+{"o":136.4296840395,"h":136.7947693769,"l":135.6920818332,"c":136.5942710186,"v":356936.1438145908,"t":1719025200}
+{"o":136.5942710186,"h":136.8190861446,"l":136.1795779302,"c":136.6503967101,"v":357053.5185238914,"t":1719028800}
+{"o":136.6503967101,"h":137.5748603953,"l":136.4138354894,"c":137.4502782744,"v":373566.0344913713,"t":1719032400}
+{"o":137.4502782744,"h":138.6525768293,"l":136.7134163998,"c":136.7700010388,"v":378637.9405437256,"t":1719036000}
+{"o":136.7700010388,"h":137.0142003883,"l":135.9798071547,"c":136.2670222316,"v":342989.0086840007,"t":1719039600}
+{"o":136.2670222316,"h":136.3873471625,"l":135.2094215461,"c":135.429362488,"v":357779.6219246773,"t":1719043200}
+{"o":135.429362488,"h":136.0596188849,"l":135.1314804029,"c":135.9229401545,"v":335225.8714462725,"t":1719046800}
+{"o":135.9229401545,"h":136.6166962773,"l":135.3542435702,"c":136.1557977849,"v":317749.7972583974,"t":1719050400}
+{"o":136.1557977849,"h":136.570272469,"l":135.3758375688,"c":136.1115644725,"v":314611.6149943193,"t":1719054000}
+{"o":136.1115644725,"h":136.3954131094,"l":135.818127345,"c":135.8845363861,"v":323864.9213633508,"t":1719057600}
+{"o":135.8845363861,"h":136.0677256457,"l":135.438796332,"c":135.6301833832,"v":364104.3761681793,"t":1719061200}
+{"o":135.6301833832,"h":136.3941778878,"l":135.6301833832,"c":136.1151788989,"v":361825.9348575255,"t":1719064800}
+{"o":136.1151788989,"h":136.3288562419,"l":135.5720970649,"c":135.8314425423,"v":495972.2596158684,"t":1719068400}
+{"o":135.8314425423,"h":136.3037552687,"l":135.5769658559,"c":136.2885927014,"v":403156.2790727274,"t":1719072000}
+{"o":136.2885927014,"h":136.6262014606,"l":135.5761005564,"c":135.6463080708,"v":353723.1121206234,"t":1719075600}
+{"o":135.6463080708,"h":135.9648010398,"l":135.5648047308,"c":135.7857234318,"v":331254.1444796327,"t":1719079200}
+{"o":135.7857234318,"h":136.1427451502,"l":135.5961020207,"c":136.116127401,"v":385758.9191291651,"t":1719082800}
+{"o":136.116127401,"h":136.1860460801,"l":135.6206365951,"c":135.8659604383,"v":398977.8594414704,"t":1719086400}
+{"o":135.8659604383,"h":136.1488639914,"l":135.7483538678,"c":136.1424923882,"v":345204.9878640978,"t":1719090000}
+{"o":136.1424923882,"h":136.2532087111,"l":135.7050013196,"c":135.9009194628,"v":328290.262908618,"t":1719093600}
+{"o":135.9009194628,"h":135.9582405522,"l":134.7308869563,"c":135.3046721837,"v":323478.6107779967,"t":1719097200}
+{"o":135.3046721837,"h":136.6880054908,"l":135.1993100354,"c":136.2509822479,"v":398460.890688222,"t":1719100800}
+{"o":136.2509822479,"h":136.9017098426,"l":135.829013375,"c":136.5586074024,"v":368275.5655954111,"t":1719104400}
+{"o":136.5586074024,"h":136.7397046537,"l":135.8740530028,"c":136.369347507,"v":373292.221549905,"t":1719108000}
+{"o":136.369347507,"h":136.8416552986,"l":136.0224596534,"c":136.3685900672,"v":339105.5957893952,"t":1719111600}
+{"o":136.3685900672,"h":136.6665111572,"l":136.0785158574,"c":136.0795227562,"v":287188.4996723357,"t":1719115200}
+{"o":136.0795227562,"h":136.4115558683,"l":135.7381275559,"c":135.9538879795,"v":279278.691719629,"t":1719118800}
+{"o":135.9538879795,"h":136.2202952676,"l":135.8106536017,"c":135.9079312272,"v":296286.0257183347,"t":1719122400}
+{"o":135.9079312272,"h":136.3413530381,"l":135.8491158249,"c":136.294226539,"v":267885.9023440448,"t":1719126000}
+{"o":136.294226539,"h":136.326219288,"l":135.9332624079,"c":136.063134916,"v":248740.7941037841,"t":1719129600}
+{"o":136.063134916,"h":136.3115453782,"l":135.6944376278,"c":136.1358779172,"v":278340.0608626865,"t":1719133200}
+{"o":136.1358779172,"h":136.2609712888,"l":135.2451967863,"c":135.3702359355,"v":292439.5103867667,"t":1719136800}
+{"o":135.3702359355,"h":135.7620362101,"l":134.9784007177,"c":135.5546860671,"v":349624.8610917766,"t":1719140400}
+{"o":135.5546860671,"h":135.9016005015,"l":135.2902596558,"c":135.3003468176,"v":368233.4052978224,"t":1719144000}
+{"o":135.3003468176,"h":135.7750450103,"l":134.8925443112,"c":135.0866895224,"v":347224.1597561518,"t":1719147600}
+{"o":135.0866895224,"h":135.1499959979,"l":133.5736820423,"c":133.6893935426,"v":427703.0384076782,"t":1719151200}
+{"o":133.6893935426,"h":134.1648862083,"l":132.8559059205,"c":133.038236399,"v":429230.9772564804,"t":1719154800}
+{"o":133.038236399,"h":133.568164226,"l":131.5443532076,"c":132.1578502688,"v":507774.3870675993,"t":1719158400}
+{"o":132.1578502688,"h":133.0980350947,"l":131.9485467762,"c":132.6484169189,"v":484891.981840356,"t":1719162000}
+{"o":132.6484169189,"h":133.4094062985,"l":132.5942400833,"c":133.213087401,"v":394146.8033080046,"t":1719165600}
+{"o":133.213087401,"h":133.9845475749,"l":132.7725470785,"c":132.9321715991,"v":363040.9072457933,"t":1719169200}
+{"o":132.9321715991,"h":133.0916435786,"l":130.571304873,"c":132.0589376805,"v":569587.0614111288,"t":1719172800}
+{"o":132.0589376805,"h":132.4340005496,"l":131.0165608382,"c":132.1012596657,"v":488248.2481880004,"t":1719176400}
+{"o":132.1012596657,"h":132.1282623541,"l":130.1156239009,"c":130.6745729118,"v":508051.0527174894,"t":1719180000}
+{"o":130.6745729118,"h":130.9667552649,"l":129.620741583,"c":130.1486559151,"v":410132.9546926764,"t":1719183600}
+{"o":130.1486559151,"h":131.325506332,"l":129.6446966384,"c":130.5347790701,"v":466617.1739678488,"t":1719187200}
+{"o":130.5347790701,"h":130.7258579123,"l":127.8854679264,"c":129.203519438,"v":597136.3858381312,"t":1719190800}
+{"o":129.203519438,"h":129.65341729,"l":127.430656482,"c":128.1186502838,"v":449031.6483925479,"t":1719194400}
+{"o":128.1186502838,"h":129.0148215685,"l":127.4297602027,"c":127.6289259153,"v":422332.2836663802,"t":1719198000}
+{"o":127.6289259153,"h":128.1850351327,"l":126.7062729853,"c":127.5628567407,"v":453637.4655519248,"t":1719201600}
+{"o":127.5628567407,"h":127.8117548613,"l":124.6407214935,"c":125.3629784979,"v":622494.1520758943,"t":1719205200}
+{"o":125.3629784979,"h":126.6271794626,"l":125.3415688439,"c":126.4372173879,"v":440261.3584233884,"t":1719208800}
+{"o":126.4372173879,"h":127.3626686467,"l":125.821587266,"c":126.6929456768,"v":382915.2831257889,"t":1719212400}
+{"o":126.6929456768,"h":128.1991697515,"l":125.9600873102,"c":127.3146628998,"v":418898.7489984193,"t":1719216000}
+{"o":127.3146628998,"h":128.0047265961,"l":123.1773532846,"c":127.5182371269,"v":745340.599992511,"t":1719219600}
+{"o":127.5182371269,"h":128.8008480329,"l":127.3465947769,"c":128.2929055715,"v":644432.3649668086,"t":1719223200}
+{"o":128.2929055715,"h":128.9272085086,"l":127.3069348281,"c":128.5791947881,"v":454956.0729916082,"t":1719226800}
+{"o":128.5791947881,"h":130.3118056316,"l":128.1688038103,"c":129.6920874366,"v":553352.9031893713,"t":1719230400}
+{"o":129.6920874366,"h":131.0238692491,"l":127.6638773827,"c":130.5173732475,"v":668706.2461313547,"t":1719234000}
+{"o":130.5173732475,"h":131.3784246604,"l":129.1032114773,"c":129.9352316196,"v":695096.1163504593,"t":1719237600}
+{"o":129.9352316196,"h":130.5060538532,"l":125.5640900052,"c":127.7420153183,"v":1016936.6862056536,"t":1719241200}
+{"o":127.7420153183,"h":128.9743337753,"l":127.270338645,"c":128.0609179835,"v":818111.8721249488,"t":1719244800}
+{"o":128.0609179835,"h":130.8742247304,"l":127.6881765805,"c":129.6167420859,"v":1089992.1217538279,"t":1719248400}
+{"o":129.6167420859,"h":131.7460414262,"l":127.9815032774,"c":131.7427663852,"v":818289.227755405,"t":1719252000}
+{"o":131.7427663852,"h":131.7877470159,"l":128.2414452675,"c":128.8158875325,"v":812952.5220827836,"t":1719255600}
+{"o":128.8158875325,"h":130.4352089275,"l":126.7321417535,"c":129.692547125,"v":1116086.6965891081,"t":1719259200}
+{"o":129.692547125,"h":132.9173673392,"l":129.4231663896,"c":132.465828543,"v":1028591.4933070021,"t":1719262800}
+{"o":132.465828543,"h":133.0257671473,"l":131.7043814273,"c":131.7656093914,"v":668711.2929655515,"t":1719266400}
+{"o":131.7656093914,"h":134.2329304212,"l":131.7627674742,"c":133.9354540683,"v":661468.6557645261,"t":1719270000}
+{"o":133.9354540683,"h":134.6205943598,"l":133.3551462118,"c":133.9480887313,"v":620091.1826388822,"t":1719273600}
+{"o":133.9480887313,"h":134.122434765,"l":132.6829749704,"c":133.6559278654,"v":583805.1727418144,"t":1719277200}
+{"o":133.6559278654,"h":134.8925126877,"l":133.026199665,"c":134.5032358841,"v":527679.7226614973,"t":1719280800}
+{"o":134.5032358841,"h":138.1174406495,"l":134.1626178736,"c":137.3572805689,"v":708946.9036638374,"t":1719284400}
+{"o":137.3572805689,"h":137.9751221422,"l":136.6027842159,"c":137.8734023273,"v":493351.5562891437,"t":1719288000}
+{"o":137.8734023273,"h":138.4158681439,"l":136.9762803744,"c":137.2683555258,"v":535346.9763955515,"t":1719291600}
+{"o":137.2683555258,"h":137.7206733511,"l":136.8117162679,"c":137.5375976952,"v":432165.8940534461,"t":1719295200}
+{"o":137.5375976952,"h":137.8789694543,"l":136.1892513683,"c":136.2802502941,"v":433991.3365438864,"t":1719298800}
+{"o":136.2802502941,"h":136.8721845175,"l":134.8648043987,"c":135.8392463618,"v":403402.2644858253,"t":1719302400}
+{"o":135.8392463618,"h":139.1067206065,"l":135.482272253,"c":138.5735997094,"v":535593.1456896347,"t":1719306000}
+{"o":138.5735997094,"h":140.6725881012,"l":138.0136162521,"c":140.3059080262,"v":518886.8020460387,"t":1719309600}
+{"o":140.3059080262,"h":140.4251893034,"l":138.7051203314,"c":139.3382768506,"v":505493.4882957159,"t":1719313200}
+{"o":139.3382768506,"h":139.6912049437,"l":137.977444852,"c":138.2096805525,"v":539777.2560155465,"t":1719316800}
+{"o":138.2096805525,"h":139.2723590217,"l":137.9945689819,"c":138.3421723878,"v":606579.8428677686,"t":1719320400}
+{"o":138.3421723878,"h":140.7389673918,"l":138.1938289958,"c":139.7151391129,"v":632791.2950821485,"t":1719324000}
+{"o":139.7151391129,"h":142.0572286541,"l":138.854760477,"c":141.0086778767,"v":713459.493786009,"t":1719327600}
+{"o":141.0086778767,"h":141.2095437684,"l":138.774243931,"c":139.0639578722,"v":638036.2390354212,"t":1719331200}
+{"o":139.0639578722,"h":140.3487393188,"l":138.8291088605,"c":138.8992545256,"v":509579.0531711516,"t":1719334800}
+{"o":138.8992545256,"h":140.9812954523,"l":138.567541292,"c":140.7532329913,"v":561803.0956931362,"t":1719338400}
+{"o":140.7532329913,"h":141.0373750436,"l":139.8623722353,"c":140.3403119676,"v":497392.2694201638,"t":1719342000}
+{"o":140.3403119676,"h":140.5687500383,"l":139.6464012295,"c":139.8630476662,"v":466819.8543719609,"t":1719345600}
+{"o":139.8630476662,"h":139.8630476662,"l":138.7480966373,"c":138.8832057377,"v":461793.552752545,"t":1719349200}
+{"o":138.8832057377,"h":139.6958240417,"l":138.0482477044,"c":138.3937426011,"v":519073.5309812759,"t":1719352800}
+{"o":138.3937426011,"h":139.9095861867,"l":137.3471344915,"c":138.0640639578,"v":586342.7647808127,"t":1719356400}
+{"o":138.0640639578,"h":138.7677800679,"l":137.6867624063,"c":137.9753413468,"v":469452.1303482301,"t":1719360000}
+{"o":137.9753413468,"h":141.2795751542,"l":137.7820416331,"c":140.8563491201,"v":562593.9291904753,"t":1719363600}
+{"o":140.8563491201,"h":142.2459492921,"l":140.395939648,"c":140.6927221284,"v":518708.0726828961,"t":1719367200}
+{"o":140.6927221284,"h":141.117749092,"l":139.6191811681,"c":140.3027188204,"v":472808.488622178,"t":1719370800}
+{"o":140.3027188204,"h":140.6401610963,"l":138.6594656029,"c":138.7170313983,"v":449732.8386650042,"t":1719374400}
+{"o":138.7170313983,"h":139.4289425065,"l":138.1250335259,"c":138.6084154448,"v":648044.2771772658,"t":1719378000}
+{"o":138.6084154448,"h":139.3520419387,"l":138.3750419362,"c":138.7323500734,"v":447327.1897888617,"t":1719381600}
+{"o":138.7323500734,"h":139.9310900784,"l":138.57815654,"c":139.7265984692,"v":393840.9250043111,"t":1719385200}
+{"o":139.7265984692,"h":140.127878117,"l":137.9301766174,"c":138.4146562902,"v":359516.4184246243,"t":1719388800}
+{"o":138.4146562902,"h":139.1152477985,"l":138.1001489269,"c":138.7960537591,"v":361034.837067995,"t":1719392400}
+{"o":138.7960537591,"h":139.0447176936,"l":137.9273612462,"c":138.6218624805,"v":389920.192721538,"t":1719396000}
+{"o":138.6218624805,"h":139.5751642137,"l":138.4445301419,"c":139.1175518896,"v":487560.2253684623,"t":1719399600}
+{"o":139.1175518896,"h":139.6131480143,"l":138.4112242232,"c":138.8861901482,"v":460968.9655518942,"t":1719403200}
+{"o":138.8861901482,"h":140.8778121108,"l":138.4786586175,"c":140.6452957745,"v":588721.8791930111,"t":1719406800}
+{"o":140.6452957745,"h":141.4630089372,"l":139.4401398245,"c":139.8248893314,"v":584629.3757715005,"t":1719410400}
+{"o":139.8248893314,"h":139.9133095009,"l":137.9656826297,"c":138.8708346264,"v":580436.8399649501,"t":1719414000}
+{"o":138.8708346264,"h":139.3717099899,"l":137.5284944841,"c":137.9029582777,"v":533692.7031001817,"t":1719417600}
+{"o":137.9029582777,"h":138.3195814983,"l":131.6556772943,"c":138.1446758406,"v":930262.292969802,"t":1719421200}
+{"o":138.1446758406,"h":138.2794961279,"l":136.9710902007,"c":137.5837522954,"v":464650.4179121269,"t":1719424800}
+{"o":137.5837522954,"h":139.7102462889,"l":137.2181078594,"c":139.6225895758,"v":562250.2741247015,"t":1719428400}
+{"o":139.6225895758,"h":140.3614927139,"l":138.122343636,"c":138.9408927771,"v":540255.9408314122,"t":1719432000}
+{"o":138.9408927771,"h":139.9687709234,"l":138.5329254934,"c":139.6572078691,"v":521393.6065382551,"t":1719435600}
+{"o":139.6572078691,"h":140.5784887931,"l":138.9548685789,"c":139.5123709406,"v":486953.9289465853,"t":1719439200}
+{"o":139.5123709406,"h":139.7040207173,"l":138.4808544153,"c":138.9517681901,"v":435502.0215435317,"t":1719442800}
+{"o":138.9517681901,"h":139.5806199257,"l":138.1211706832,"c":138.924357686,"v":425784.0746213481,"t":1719446400}
+{"o":138.924357686,"h":139.1632146758,"l":138.2614680962,"c":138.6137231574,"v":431230.5989430818,"t":1719450000}
+{"o":138.6137231574,"h":139.0570339819,"l":137.6877358116,"c":138.9550775081,"v":401272.6868949856,"t":1719453600}
+{"o":138.9550775081,"h":140.022492375,"l":138.59503403,"c":139.6218526393,"v":389680.8060685179,"t":1719457200}
+{"o":139.6218526393,"h":139.8992379755,"l":138.9845448896,"c":139.0932600934,"v":413069.5431615208,"t":1719460800}
+{"o":139.0932600934,"h":139.3062578637,"l":138.0294503988,"c":138.2739906854,"v":397335.7328789832,"t":1719464400}
+{"o":138.2739906854,"h":138.3949261166,"l":137.2537036549,"c":137.9460969723,"v":452482.7794785561,"t":1719468000}
+{"o":137.9460969723,"h":138.3168042888,"l":137.5635821501,"c":138.0210706161,"v":378104.9674950312,"t":1719471600}
+{"o":138.0210706161,"h":138.4996967137,"l":137.5718728473,"c":138.4744855196,"v":389315.7218706553,"t":1719475200}
+{"o":138.4744855196,"h":140.5477459525,"l":138.1097878406,"c":140.4324566814,"v":476763.0993676954,"t":1719478800}
+{"o":140.4324566814,"h":141.5656557238,"l":139.8095538911,"c":140.2564108504,"v":549395.8840644056,"t":1719482400}
+{"o":140.2564108504,"h":141.495107206,"l":140.2278882819,"c":140.9492266074,"v":540260.2741861476,"t":1719486000}
+{"o":140.9492266074,"h":142.2399203144,"l":140.4841565604,"c":141.50448778,"v":594612.8690208887,"t":1719489600}
+{"o":141.50448778,"h":152.2054439928,"l":141.3841926624,"c":149.9967693649,"v":1655677.0618495662,"t":1719493200}
+{"o":149.9967693649,"h":153.3078200682,"l":149.4667757214,"c":149.9450688121,"v":1092830.6652880488,"t":1719496800}
+{"o":149.9450688121,"h":150.710406686,"l":148.060251421,"c":149.7535320718,"v":699391.8907179279,"t":1719500400}
+{"o":149.7535320718,"h":150.3091829999,"l":148.6088942251,"c":149.8352604103,"v":586897.5464572568,"t":1719504000}
+{"o":149.8352604103,"h":150.6925453825,"l":149.0597182832,"c":150.2232964906,"v":685150.6447613162,"t":1719507600}
+{"o":150.2232964906,"h":151.4439195289,"l":149.575902297,"c":150.737057774,"v":771817.3681589884,"t":1719511200}
+{"o":150.737057774,"h":150.9496654207,"l":149.5679705319,"c":150.401799913,"v":682958.2167354684,"t":1719514800}
+{"o":150.401799913,"h":151.6774718453,"l":149.7692757598,"c":151.4906829283,"v":584353.7356636558,"t":1719518400}
+{"o":151.4906829283,"h":153.1238122323,"l":150.4665515893,"c":151.9712135197,"v":602113.2754830283,"t":1719522000}
+{"o":151.9712135197,"h":152.4013604242,"l":151.4091506067,"c":152.1657444926,"v":539573.1511068018,"t":1719525600}
+{"o":152.1657444926,"h":152.4188815092,"l":150.9888811561,"c":151.6671458708,"v":509007.6516041285,"t":1719529200}
+{"o":151.6671458708,"h":151.9262262921,"l":149.2048525836,"c":149.6045347781,"v":490881.2660595884,"t":1719532800}
+{"o":149.6045347781,"h":152.7472555008,"l":149.1798015391,"c":151.0210699745,"v":662225.304208091,"t":1719536400}
+{"o":151.0210699745,"h":151.418712509,"l":148.4753131043,"c":149.0508911808,"v":655068.1371851719,"t":1719540000}
+{"o":149.0508911808,"h":149.7485529263,"l":148.5444162101,"c":149.530935845,"v":496831.3223995789,"t":1719543600}
+{"o":149.530935845,"h":149.8714981263,"l":147.520794252,"c":148.1202065282,"v":464756.1359302525,"t":1719547200}
+{"o":148.1202065282,"h":148.5413698526,"l":145.2908302286,"c":146.1944403517,"v":543517.9452426353,"t":1719550800}
+{"o":146.1944403517,"h":147.3728597555,"l":145.8252794352,"c":147.1981940092,"v":496252.9059743796,"t":1719554400}
+{"o":147.1981940092,"h":147.566101892,"l":146.1489328026,"c":147.3611550025,"v":461467.2160316024,"t":1719558000}
+{"o":147.3611550025,"h":148.1678078904,"l":146.7783917495,"c":147.5325395413,"v":458715.9203421502,"t":1719561600}
+{"o":147.5325395413,"h":148.3124399392,"l":146.8771049733,"c":147.9404707481,"v":455326.6523440563,"t":1719565200}
+{"o":147.9404707481,"h":148.2443997145,"l":146.9003611458,"c":147.4226719221,"v":403637.8783148301,"t":1719568800}
+{"o":147.4226719221,"h":148.2189675233,"l":147.0942708112,"c":147.5964369881,"v":433561.5382433856,"t":1719572400}
+{"o":147.5964369881,"h":148.9227569619,"l":146.2733982107,"c":146.5142429409,"v":563749.6788569157,"t":1719576000}
+{"o":146.5142429409,"h":147.620211698,"l":145.0574229155,"c":145.589136776,"v":573131.0015367626,"t":1719579600}
+{"o":145.589136776,"h":146.0892917875,"l":143.4187147651,"c":143.8459995067,"v":623095.2653945617,"t":1719583200}
+{"o":143.8459995067,"h":147.4077700133,"l":142.8451717416,"c":145.2229515465,"v":614054.8648736088,"t":1719586800}
+{"o":145.2229515465,"h":145.8332523324,"l":143.0789327147,"c":145.3320140815,"v":613033.8993049259,"t":1719590400}
+{"o":145.3320140815,"h":145.3416217342,"l":142.2250381351,"c":143.0903416619,"v":493049.3597974301,"t":1719594000}
+{"o":143.0903416619,"h":143.8744054705,"l":142.6634055036,"c":143.5502898365,"v":434690.5213595994,"t":1719597600}
+{"o":143.5502898365,"h":143.8451092358,"l":141.9520104025,"c":142.6699901429,"v":463699.2444490284,"t":1719601200}
+{"o":142.6699901429,"h":143.4692852046,"l":141.5354524741,"c":141.8772925058,"v":420145.4321463025,"t":1719604800}
+{"o":141.8772925058,"h":142.4682436169,"l":140.7723163752,"c":142.1487677362,"v":409677.6624459887,"t":1719608400}
+{"o":142.1487677362,"h":142.4608924282,"l":141.6093328532,"c":141.8138359517,"v":337820.8018292526,"t":1719612000}
+{"o":141.8138359517,"h":141.96141896,"l":141.3878388023,"c":141.7792293403,"v":304113.4127543673,"t":1719615600}
+{"o":141.7792293403,"h":143.3163848611,"l":141.7259032097,"c":142.82467776,"v":314571.5127793258,"t":1719619200}
+{"o":142.82467776,"h":144.3692306918,"l":142.7229204296,"c":143.7903087725,"v":332421.0840474538,"t":1719622800}
+{"o":143.7903087725,"h":144.1880746057,"l":143.4618305132,"c":143.8934655734,"v":279618.2181451457,"t":1719626400}
+{"o":143.8934655734,"h":144.036951797,"l":143.3417918756,"c":143.5940870443,"v":252933.7246434819,"t":1719630000}
+{"o":143.5940870443,"h":143.7029817467,"l":143.0530279028,"c":143.2298838011,"v":236443.502609558,"t":1719633600}
+{"o":143.2298838011,"h":143.2448437927,"l":141.9858827824,"c":142.4359105466,"v":303486.7050098387,"t":1719637200}
+{"o":142.4359105466,"h":143.1621213784,"l":142.4283336637,"c":142.9705653638,"v":277835.85826878,"t":1719640800}
+{"o":142.9705653638,"h":144.3649249689,"l":142.9705653638,"c":143.8622644071,"v":285722.4509561798,"t":1719644400}
+{"o":143.8622644071,"h":144.1684288829,"l":143.3168109485,"c":144.0368977445,"v":287302.4521632218,"t":1719648000}
+{"o":144.0368977445,"h":144.6761603199,"l":143.5313710342,"c":144.6761603199,"v":269048.2735992322,"t":1719651600}
+{"o":144.6761603199,"h":145.0289149099,"l":144.3613056556,"c":144.4995805218,"v":265174.9932190187,"t":1719655200}
+{"o":144.4995805218,"h":144.6049567343,"l":144.1193212794,"c":144.4938737354,"v":254303.2171758135,"t":1719658800}
+{"o":144.4938737354,"h":144.8666849372,"l":143.8564106866,"c":144.1588580238,"v":261111.0117262311,"t":1719662400}
+{"o":144.1588580238,"h":144.32180638,"l":143.7323947896,"c":143.9822961245,"v":298191.2301823256,"t":1719666000}
+{"o":143.9822961245,"h":144.4689715997,"l":143.2065492074,"c":143.6312288509,"v":300746.4317905959,"t":1719669600}
+{"o":143.6312288509,"h":144.5907691762,"l":143.2418349604,"c":144.4849819284,"v":300095.3056739158,"t":1719673200}
+{"o":144.4849819284,"h":144.589980432,"l":143.7432358316,"c":144.0423380275,"v":340613.4270629242,"t":1719676800}
+{"o":144.0423380275,"h":144.3047611117,"l":143.4419739203,"c":144.1245482797,"v":336913.5984507364,"t":1719680400}
+{"o":144.1245482797,"h":144.1996871719,"l":143.3679291461,"c":143.7511169171,"v":328311.1617551131,"t":1719684000}
+{"o":143.7511169171,"h":143.8301067144,"l":142.5685111025,"c":143.4386361884,"v":322411.690581953,"t":1719687600}
+{"o":143.4386361884,"h":143.5327632205,"l":142.4756256392,"c":142.7342782789,"v":328815.8971633182,"t":1719691200}
+{"o":142.7342782789,"h":142.9075238666,"l":142.1784831986,"c":142.3964332916,"v":282020.3192516362,"t":1719694800}
+{"o":142.3964332916,"h":142.5965924969,"l":141.3867357294,"c":141.7504060541,"v":291597.0773526041,"t":1719698400}
+{"o":141.7504060541,"h":142.2956202786,"l":141.6781469186,"c":141.9215296172,"v":264150.4083323982,"t":1719702000}
+{"o":141.9215296172,"h":142.7832924688,"l":141.6589696347,"c":142.4739900782,"v":275636.4937047728,"t":1719705600}
+{"o":142.4739900782,"h":142.5099605161,"l":141.4136534682,"c":141.7919974744,"v":283977.4625105291,"t":1719709200}
+{"o":141.7919974744,"h":141.8739070519,"l":139.9517585125,"c":140.5618450802,"v":328013.2251454823,"t":1719712800}
+{"o":140.5618450802,"h":140.9442269901,"l":139.8421299982,"c":139.9519493953,"v":349953.173545317,"t":1719716400}
+{"o":139.9519493953,"h":139.9702074494,"l":139.0702706039,"c":139.2606807796,"v":310191.1651367667,"t":1719720000}
+{"o":139.2606807796,"h":139.4891781784,"l":138.842199698,"c":139.2944435271,"v":303584.1407391425,"t":1719723600}
+{"o":139.2944435271,"h":140.7838631243,"l":139.0990429932,"c":140.7838631243,"v":337509.8959257356,"t":1719727200}
+{"o":140.7838631243,"h":142.8033301691,"l":140.6906149582,"c":142.3248965992,"v":360741.5157296062,"t":1719730800}
+{"o":142.3248965992,"h":143.201745546,"l":141.9605852837,"c":142.8771563315,"v":297472.1432396491,"t":1719734400}
+{"o":142.8771563315,"h":143.4168435524,"l":142.5179009139,"c":142.6533143495,"v":251038.9448004407,"t":1719738000}
+{"o":142.6533143495,"h":143.6414676005,"l":142.0212047951,"c":143.197745603,"v":261773.7309401337,"t":1719741600}
+{"o":143.197745603,"h":144.3459380215,"l":143.0788197249,"c":144.0208675556,"v":260158.9135246228,"t":1719745200}
+{"o":144.0208675556,"h":144.4209486179,"l":143.4338944362,"c":143.9033727176,"v":296543.3127530197,"t":1719748800}
+{"o":143.9033727176,"h":145.3255989887,"l":143.8303207039,"c":145.2544213734,"v":341978.0055594961,"t":1719752400}
+{"o":145.2544213734,"h":145.3461685645,"l":144.5591167792,"c":145.0015630143,"v":481594.4036294039,"t":1719756000}
+{"o":145.0015630143,"h":146.8896397599,"l":144.9524103201,"c":146.6405730476,"v":432216.575410563,"t":1719759600}
+{"o":146.6405730476,"h":146.8154762683,"l":145.3971096441,"c":146.1007732875,"v":353258.1991599718,"t":1719763200}
+{"o":146.1007732875,"h":147.1590486825,"l":145.9384566331,"c":147.010057483,"v":343613.0393215938,"t":1719766800}
+{"o":147.010057483,"h":148.75553013,"l":146.73317944,"c":148.1803481461,"v":363281.2037239273,"t":1719770400}
+{"o":148.1803481461,"h":148.307118675,"l":147.4949424377,"c":147.8247810264,"v":333778.8417277162,"t":1719774000}
+{"o":147.8247810264,"h":148.8548120698,"l":147.3816802122,"c":147.3816802122,"v":363051.254459169,"t":1719777600}
+{"o":147.3816802122,"h":147.8810720811,"l":146.8604083298,"c":147.4577299592,"v":328981.6170087185,"t":1719781200}
+{"o":147.4577299592,"h":150.5912116308,"l":147.387204755,"c":150.0823891391,"v":445805.1287466913,"t":1719784800}
+{"o":150.0823891391,"h":150.2705655566,"l":146.8844897395,"c":147.1371712456,"v":323592.146289398,"t":1719788400}
+{"o":147.1371712456,"h":148.6412427506,"l":146.5349507194,"c":148.3961190435,"v":322473.1888511794,"t":1719792000}
+{"o":148.3961190435,"h":149.7135516774,"l":147.9931115815,"c":148.7414213444,"v":441734.7603936631,"t":1719795600}
+{"o":148.7414213444,"h":149.3918365253,"l":147.6114099128,"c":147.9949750765,"v":364058.0604139738,"t":1719799200}
+{"o":147.9949750765,"h":148.590628816,"l":147.93755471,"c":148.2223584163,"v":284344.0761316629,"t":1719802800}
+{"o":148.2223584163,"h":148.7596865243,"l":147.8554298747,"c":148.1013038061,"v":403284.7591512884,"t":1719806400}
+{"o":148.1013038061,"h":149.0779545813,"l":148.049032812,"c":148.6789566178,"v":389780.3940744281,"t":1719810000}
+{"o":148.6789566178,"h":148.8570964357,"l":147.7529175282,"c":148.5867149613,"v":361732.5119909856,"t":1719813600}
+{"o":148.5867149613,"h":149.3202173476,"l":148.1141594469,"c":148.8770689876,"v":378734.3665523854,"t":1719817200}
+{"o":148.8770689876,"h":149.6468976538,"l":147.4487986879,"c":147.9997825607,"v":374497.2024825448,"t":1719820800}
+{"o":147.9997825607,"h":148.601431961,"l":147.4402792987,"c":148.3873980071,"v":303245.6178442338,"t":1719824400}
+{"o":148.3873980071,"h":148.4866521479,"l":147.2559390307,"c":147.431957658,"v":317228.5880138518,"t":1719828000}
+{"o":147.431957658,"h":147.5514447287,"l":146.4399827932,"c":146.6882074693,"v":312230.5730282624,"t":1719831600}
+{"o":146.6882074693,"h":148.0567679665,"l":146.6371394948,"c":148.0556822339,"v":333302.8321357722,"t":1719835200}
+{"o":148.0556822339,"h":149.1464794458,"l":146.8974092251,"c":147.6060747502,"v":458200.3508804946,"t":1719838800}
+{"o":147.6060747502,"h":148.5911497392,"l":146.7990884177,"c":148.3904611335,"v":461829.9541639053,"t":1719842400}
+{"o":148.3904611335,"h":149.2305694419,"l":147.9765901826,"c":148.9896985526,"v":399888.6083862022,"t":1719846000}
+{"o":148.9896985526,"h":149.8139100642,"l":147.9284855639,"c":148.5319750488,"v":490604.6222840588,"t":1719849600}
+{"o":148.5319750488,"h":149.1878947066,"l":147.6420942706,"c":148.6645131043,"v":422519.593796148,"t":1719853200}
+{"o":148.6645131043,"h":149.442541786,"l":147.8495417778,"c":148.3509901523,"v":457905.127726763,"t":1719856800}
+{"o":148.3509901523,"h":148.4867970375,"l":147.215465157,"c":147.9837989931,"v":391986.091222704,"t":1719860400}
+{"o":147.9837989931,"h":148.7049366069,"l":147.800387135,"c":148.1707259021,"v":429861.3600527508,"t":1719864000}
+{"o":148.1707259021,"h":148.9022266718,"l":147.7818422157,"c":148.1957847767,"v":354000.6609436262,"t":1719867600}
+{"o":148.1957847767,"h":148.3683893412,"l":146.5638552564,"c":147.4079116858,"v":424422.091588226,"t":1719871200}
+{"o":147.4079116858,"h":147.7384334858,"l":146.6938376603,"c":147.270358207,"v":296975.8875372731,"t":1719874800}
+{"o":147.270358207,"h":148.2528447543,"l":146.7511645315,"c":147.9343740104,"v":378997.772715831,"t":1719878400}
+{"o":147.9343740104,"h":148.4639326564,"l":147.5725764013,"c":148.2607042437,"v":323567.0457834785,"t":1719882000}
+{"o":148.2607042437,"h":149.6818044549,"l":148.1998265592,"c":149.623030451,"v":329367.6977945304,"t":1719885600}
+{"o":149.623030451,"h":150.6593088769,"l":149.0521584872,"c":149.7776425509,"v":358272.2388746009,"t":1719889200}
+{"o":149.7776425509,"h":150.4942335917,"l":149.4474136202,"c":149.5152015225,"v":359453.3625188788,"t":1719892800}
+{"o":149.5152015225,"h":149.9138417529,"l":149.3514992017,"c":149.6560597364,"v":265534.0385654679,"t":1719896400}
+{"o":149.6560597364,"h":149.7686178056,"l":148.1417317844,"c":148.3626119194,"v":302219.1010639521,"t":1719900000}
+{"o":148.3626119194,"h":148.3855349882,"l":147.5625166926,"c":148.0158737436,"v":285881.6187290272,"t":1719903600}
+{"o":148.0158737436,"h":148.9377636547,"l":147.4466751672,"c":148.5461074002,"v":291801.8463946781,"t":1719907200}
+{"o":148.5461074002,"h":149.0495838098,"l":148.2692985054,"c":148.888921364,"v":280388.5950274121,"t":1719910800}
+{"o":148.888921364,"h":149.429107338,"l":148.2252441593,"c":149.3868933707,"v":325140.1508549242,"t":1719914400}
+{"o":149.3868933707,"h":150.6943354603,"l":149.0347943013,"c":150.1790045016,"v":353506.9522232205,"t":1719918000}
+{"o":150.1790045016,"h":152.0986100035,"l":149.4960941009,"c":151.1492082619,"v":380865.9749163647,"t":1719921600}
+{"o":151.1492082619,"h":152.3483868158,"l":149.1482137034,"c":149.4682097464,"v":505356.3095953551,"t":1719925200}
+{"o":149.4682097464,"h":149.8192234517,"l":147.8075616697,"c":148.8075701295,"v":521981.68838831,"t":1719928800}
+{"o":148.8075701295,"h":149.5942365284,"l":148.2326293863,"c":148.9938607419,"v":363797.9700532726,"t":1719932400}
+{"o":148.9938607419,"h":149.6238592438,"l":148.250046064,"c":149.5152337637,"v":415275.0716169775,"t":1719936000}
+{"o":149.5152337637,"h":150.5362676382,"l":148.4116732437,"c":150.4800349226,"v":377192.7208800667,"t":1719939600}
+{"o":150.4800349226,"h":154.1222524236,"l":150.479134538,"c":153.5512833385,"v":581817.168605841,"t":1719943200}
+{"o":153.5512833385,"h":154.1480790583,"l":152.7291506013,"c":153.2934467198,"v":417606.7925655396,"t":1719946800}
+{"o":153.2934467198,"h":153.9939397513,"l":152.8764114535,"c":153.6849953257,"v":381720.7496608014,"t":1719950400}
+{"o":153.6849953257,"h":154.5486132701,"l":153.4722012982,"c":154.2578010994,"v":379008.3016905046,"t":1719954000}
+{"o":154.2578010994,"h":155.3455153956,"l":154.2578010994,"c":155.2237269344,"v":426719.6956516217,"t":1719957600}
+{"o":155.2237269344,"h":155.6228336895,"l":154.2633653655,"c":154.5440357595,"v":333395.4830547936,"t":1719961200}
+{"o":154.5440357595,"h":155.0540486743,"l":153.9367374234,"c":154.053349927,"v":348149.0464593339,"t":1719964800}
+{"o":154.053349927,"h":154.5175050151,"l":152.3928489167,"c":152.7952806015,"v":392233.4102589199,"t":1719968400}
+{"o":152.7952806015,"h":153.3445544452,"l":152.1527414533,"c":152.7231417985,"v":379555.4698628216,"t":1719972000}
+{"o":152.7231417985,"h":152.7250068552,"l":149.9122362302,"c":151.1016010217,"v":470600.438864796,"t":1719975600}
+{"o":151.1016010217,"h":151.1264131867,"l":148.305838007,"c":148.7376040196,"v":433773.9189183369,"t":1719979200}
+{"o":148.7376040196,"h":150.00602446,"l":148.5840746795,"c":149.9399932731,"v":355010.1147950381,"t":1719982800}
+{"o":149.9399932731,"h":150.2449251453,"l":149.2492374592,"c":149.3763956404,"v":324010.4082217272,"t":1719986400}
+{"o":149.3763956404,"h":149.5208026023,"l":146.969963085,"c":147.0138297934,"v":394168.6743788839,"t":1719990000}
+{"o":147.0138297934,"h":147.3459934893,"l":145.4383099334,"c":146.872297088,"v":386765.8445577747,"t":1719993600}
+{"o":146.872297088,"h":147.7645080405,"l":146.6437458929,"c":147.0013160575,"v":347306.0921983253,"t":1719997200}
+{"o":147.0013160575,"h":147.0041024969,"l":142.7404499597,"c":144.6745540121,"v":745778.1137089829,"t":1720000800}
+{"o":144.6745540121,"h":144.8898533307,"l":143.2900036942,"c":144.5560691204,"v":531377.5968049475,"t":1720004400}
+{"o":144.5560691204,"h":144.5560691204,"l":141.3988314581,"c":142.0963927823,"v":574868.0654576035,"t":1720008000}
+{"o":142.0963927823,"h":144.7379520728,"l":141.5872894131,"c":144.6311632577,"v":605205.8278879094,"t":1720011600}
+{"o":144.6311632577,"h":144.834630009,"l":142.1968395339,"c":142.2762336105,"v":523425.7642651403,"t":1720015200}
+{"o":142.2762336105,"h":143.4049985879,"l":141.5402146083,"c":142.2792165438,"v":543540.3510117116,"t":1720018800}
+{"o":142.2792165438,"h":143.7036733442,"l":141.6652959261,"c":143.0999717368,"v":531344.8877679564,"t":1720022400}
+{"o":143.0999717368,"h":143.4088317685,"l":141.9070646482,"c":142.6095112751,"v":423864.2898625972,"t":1720026000}
+{"o":142.6095112751,"h":143.127499781,"l":141.8634055368,"c":142.3597317602,"v":507949.1727475985,"t":1720029600}
+{"o":142.3597317602,"h":142.4170635931,"l":139.9059412407,"c":140.989849525,"v":674259.463797737,"t":1720033200}
+{"o":140.989849525,"h":142.0849007985,"l":140.410197057,"c":140.570410871,"v":449854.5630484985,"t":1720036800}
+{"o":140.570410871,"h":142.6782473755,"l":139.8361085959,"c":142.3137873385,"v":473242.4496856453,"t":1720040400}
+{"o":142.3137873385,"h":142.6343143657,"l":141.1891468793,"c":142.080530039,"v":384714.3465735487,"t":1720044000}
+{"o":142.080530039,"h":142.0976638255,"l":141.062445113,"c":141.5023344841,"v":366379.03216235,"t":1720047600}
+{"o":141.5023344841,"h":143.4931232178,"l":141.4764258289,"c":142.1210483532,"v":398622.9926202913,"t":1720051200}
+{"o":142.1210483532,"h":142.2904409916,"l":133.7392399251,"c":134.8803250264,"v":911354.5572387972,"t":1720054800}
+{"o":134.8803250264,"h":137.5620147674,"l":133.5932931917,"c":136.9611343102,"v":590325.7651318145,"t":1720058400}
+{"o":136.9611343102,"h":137.9890893831,"l":136.280730901,"c":137.8307883583,"v":385623.4620555942,"t":1720062000}
+{"o":137.8307883583,"h":138.0710876344,"l":136.9322628775,"c":137.3387954368,"v":320182.5476418,"t":1720065600}
+{"o":137.3387954368,"h":137.5002042278,"l":136.6275837086,"c":136.7446985395,"v":323281.6738264275,"t":1720069200}
+{"o":136.7446985395,"h":136.781017108,"l":134.5797968628,"c":135.3458219698,"v":494629.9495688727,"t":1720072800}
+{"o":135.3458219698,"h":135.9750816463,"l":134.6610836514,"c":135.0601553773,"v":501282.901825516,"t":1720076400}
+{"o":135.0601553773,"h":136.3547746985,"l":133.5006809884,"c":136.075976029,"v":573967.9634972234,"t":1720080000}
+{"o":136.075976029,"h":136.5459673466,"l":134.238761143,"c":134.8954932789,"v":552642.8083223833,"t":1720083600}
+{"o":134.8954932789,"h":135.0334929862,"l":132.9038355973,"c":134.8894659851,"v":612034.7894975728,"t":1720087200}
+{"o":134.8894659851,"h":135.1674498808,"l":133.0458448238,"c":133.3296264421,"v":432090.9658292082,"t":1720090800}
+{"o":133.3296264421,"h":135.037399804,"l":132.8195030059,"c":133.6981834734,"v":505174.9807639095,"t":1720094400}
+{"o":133.6981834734,"h":134.1298805353,"l":130.3310359967,"c":133.7858294844,"v":807402.5763075373,"t":1720098000}
+{"o":133.7858294844,"h":135.8740008244,"l":132.9141336983,"c":134.9391058587,"v":568491.6172112636,"t":1720101600}
+{"o":134.9391058587,"h":136.6571780767,"l":134.239221175,"c":136.1102647429,"v":512038.7461202969,"t":1720105200}
+{"o":136.1102647429,"h":136.1565981124,"l":134.6945501432,"c":135.9973664538,"v":463616.5596921422,"t":1720108800}
+{"o":135.9973664538,"h":136.3414517495,"l":135.4500150569,"c":135.9989461204,"v":414266.1775774296,"t":1720112400}
+{"o":135.9989461204,"h":136.0178756549,"l":134.4512146833,"c":134.8041128764,"v":522155.5287312164,"t":1720116000}
+{"o":134.8041128764,"h":136.7268408144,"l":134.7048836793,"c":134.7601018189,"v":531756.2959259801,"t":1720119600}
+{"o":134.7601018189,"h":135.8078324547,"l":134.1127842534,"c":135.773385615,"v":421420.0892092537,"t":1720123200}
+{"o":135.773385615,"h":136.4220065345,"l":135.0960681555,"c":135.7192537652,"v":415012.4048317102,"t":1720126800}
+{"o":135.7192537652,"h":136.1002083722,"l":133.1195236512,"c":133.1811246106,"v":533189.272856831,"t":1720130400}
+{"o":133.1811246106,"h":133.2938447076,"l":127.9944791735,"c":128.5959466573,"v":710010.1998925213,"t":1720134000}
+{"o":128.5959466573,"h":129.78833602,"l":124.8327193612,"c":129.273371732,"v":957584.8472615435,"t":1720137600}
+{"o":129.273371732,"h":129.7757895861,"l":126.2857329006,"c":129.410009703,"v":562516.5742446482,"t":1720141200}
+{"o":129.410009703,"h":129.4426224242,"l":122.7509053569,"c":124.9037020637,"v":690802.9049176318,"t":1720144800}
+{"o":124.9037020637,"h":125.1799646535,"l":122.0419117503,"c":124.3974602489,"v":1040722.5816321212,"t":1720148400}
+{"o":124.3974602489,"h":127.5341988719,"l":121.8694596205,"c":126.0620784122,"v":796729.7122081466,"t":1720152000}
+{"o":126.0620784122,"h":128.3066111919,"l":125.9150762415,"c":127.9037311892,"v":482302.4567835736,"t":1720155600}
+{"o":127.9037311892,"h":127.9276098321,"l":125.1257432606,"c":125.6997962859,"v":444240.1274185434,"t":1720159200}
+{"o":125.6997962859,"h":127.6370225364,"l":124.8528554867,"c":127.3845846572,"v":480863.3343849115,"t":1720162800}
+{"o":127.3845846572,"h":127.7051832039,"l":123.178398361,"c":123.4308780598,"v":435229.8058081821,"t":1720166400}
+{"o":123.4308780598,"h":127.1416387459,"l":122.7185424355,"c":126.7949133931,"v":474554.3746619434,"t":1720170000}
+{"o":126.7949133931,"h":130.2775806239,"l":126.2640207122,"c":129.0736889918,"v":538655.0911165734,"t":1720173600}
+{"o":129.0736889918,"h":131.3417224621,"l":128.9087867202,"c":130.6110505838,"v":516325.6572265381,"t":1720177200}
+{"o":130.6110505838,"h":133.2732636826,"l":129.2298108112,"c":129.3798656666,"v":671616.0321222281,"t":1720180800}
+{"o":129.3798656666,"h":134.0274798958,"l":128.9736221315,"c":133.7822645461,"v":644175.8970774054,"t":1720184400}
+{"o":133.7822645461,"h":134.2186097639,"l":131.4994420326,"c":133.269029952,"v":627980.5575979665,"t":1720188000}
+{"o":133.269029952,"h":135.7724219914,"l":132.6869916229,"c":135.700068775,"v":785021.1133133317,"t":1720191600}
+{"o":135.700068775,"h":137.174350464,"l":134.2073185846,"c":135.4358463051,"v":796391.6506689243,"t":1720195200}
+{"o":135.4358463051,"h":136.3214858945,"l":134.4879859158,"c":135.7607275805,"v":578673.147191552,"t":1720198800}
+{"o":135.7607275805,"h":136.7974676998,"l":134.917212167,"c":136.5689135635,"v":612166.731288582,"t":1720202400}
+{"o":136.5689135635,"h":136.7471224773,"l":135.3038731378,"c":135.8450835607,"v":465465.7425345539,"t":1720206000}
+{"o":135.8450835607,"h":136.3788196425,"l":135.0604543592,"c":136.1564444684,"v":379920.6241171297,"t":1720209600}
+{"o":136.1564444684,"h":136.6375305109,"l":135.3291171726,"c":135.593436444,"v":395985.8762017559,"t":1720213200}
+{"o":135.593436444,"h":136.2110899868,"l":134.8771725637,"c":135.0912273625,"v":413716.2748283896,"t":1720216800}
+{"o":135.0912273625,"h":135.8214295467,"l":135.0331580656,"c":135.2005851226,"v":415087.415124178,"t":1720220400}
+{"o":135.2005851226,"h":138.7983691537,"l":134.3582141905,"c":135.8805366765,"v":579113.3444109557,"t":1720224000}
+{"o":135.8805366765,"h":136.1510689084,"l":134.1742305889,"c":134.323516806,"v":410339.2374010619,"t":1720227600}
+{"o":134.323516806,"h":134.8520453305,"l":133.1986369361,"c":134.436510605,"v":395595.7704125076,"t":1720231200}
+{"o":134.436510605,"h":135.7250306922,"l":134.3406729626,"c":135.2546138472,"v":373894.4744577937,"t":1720234800}
+{"o":135.2546138472,"h":135.7318918134,"l":134.3958060966,"c":134.4509388765,"v":358668.4851288762,"t":1720238400}
+{"o":134.4509388765,"h":135.7735213959,"l":134.4182682707,"c":135.2998797615,"v":324160.5591193175,"t":1720242000}
+{"o":135.2998797615,"h":137.648705768,"l":135.208327173,"c":136.7690459551,"v":342899.0087891023,"t":1720245600}
+{"o":136.7690459551,"h":138.4681065259,"l":136.4668388723,"c":137.8734951379,"v":446444.1009294536,"t":1720249200}
+{"o":137.8734951379,"h":138.947471217,"l":137.337849472,"c":137.9855495897,"v":358725.1117361209,"t":1720252800}
+{"o":137.9855495897,"h":140.8609487878,"l":137.6025335693,"c":140.763133069,"v":421278.0026690328,"t":1720256400}
+{"o":140.763133069,"h":141.4822752649,"l":140.2734847137,"c":140.5957919614,"v":410798.6274721554,"t":1720260000}
+{"o":140.5957919614,"h":140.7003883285,"l":139.398463241,"c":139.6132957244,"v":350307.412450643,"t":1720263600}
+{"o":139.6132957244,"h":140.0471216298,"l":138.677718498,"c":139.6342655513,"v":410534.8503348998,"t":1720267200}
+{"o":139.6342655513,"h":141.2281391537,"l":139.0874342887,"c":140.2347299109,"v":485127.3238838759,"t":1720270800}
+{"o":140.2347299109,"h":141.0848999268,"l":139.1272324791,"c":140.68457374,"v":519563.1567622553,"t":1720274400}
+{"o":140.68457374,"h":143.0316080778,"l":140.1887772365,"c":142.7641984217,"v":594053.563571525,"t":1720278000}
+{"o":142.7641984217,"h":144.460517162,"l":141.7287032759,"c":143.3474913837,"v":579379.4004278713,"t":1720281600}
+{"o":143.3474913837,"h":143.9412092095,"l":142.7302872013,"c":143.3120652058,"v":509760.6427510891,"t":1720285200}
+{"o":143.3120652058,"h":143.5515594844,"l":142.6597149827,"c":143.3213289217,"v":442912.5621875931,"t":1720288800}
+{"o":143.3213289217,"h":143.9854886191,"l":142.9475121593,"c":143.6958303078,"v":369072.9621721618,"t":1720292400}
+{"o":143.6958303078,"h":144.646621687,"l":143.0623126119,"c":143.39746975,"v":406285.5631922735,"t":1720296000}
+{"o":143.39746975,"h":145.1780728967,"l":143.3325331172,"c":143.9065699102,"v":457760.1256534689,"t":1720299600}
+{"o":143.9065699102,"h":144.9338830081,"l":143.8640417123,"c":144.7871086168,"v":449575.7026876512,"t":1720303200}
+{"o":144.7871086168,"h":144.9639608446,"l":143.6400085688,"c":143.9139075809,"v":359728.6974145039,"t":1720306800}
+{"o":143.9139075809,"h":144.2175557093,"l":141.9691165631,"c":142.097614573,"v":382506.2548818088,"t":1720310400}
+{"o":142.097614573,"h":142.9850012034,"l":140.8923545858,"c":141.9993959603,"v":461224.8543372881,"t":1720314000}
+{"o":141.9993959603,"h":143.8402790936,"l":141.9589001108,"c":143.3637471544,"v":347504.0991042362,"t":1720317600}
+{"o":143.3637471544,"h":143.4441148586,"l":141.6617280849,"c":142.9246887231,"v":298590.8270201233,"t":1720321200}
+{"o":142.9246887231,"h":142.957400179,"l":140.0532854836,"c":140.2396477454,"v":326284.9603330623,"t":1720324800}
+{"o":140.2396477454,"h":141.2276219242,"l":138.7515199196,"c":140.3304876408,"v":341075.614035044,"t":1720328400}
+{"o":140.3304876408,"h":141.2581036991,"l":139.8896191015,"c":140.0187957107,"v":356715.5333780599,"t":1720332000}
+{"o":140.0187957107,"h":140.7584265016,"l":138.1914299652,"c":139.3612995219,"v":345617.2256957644,"t":1720335600}
+{"o":139.3612995219,"h":139.9566205202,"l":138.9821637961,"c":139.7214472725,"v":312079.3675601568,"t":1720339200}
+{"o":139.7214472725,"h":140.6360658419,"l":139.3996367032,"c":140.1786699045,"v":331883.3881618219,"t":1720342800}
+{"o":140.1786699045,"h":140.9085224858,"l":139.4595444497,"c":139.8924810853,"v":360811.9124219614,"t":1720346400}
+{"o":139.8924810853,"h":140.3715008151,"l":139.4265176362,"c":140.1566490532,"v":418191.6244116918,"t":1720350000}
+{"o":140.1566490532,"h":141.0158565931,"l":138.9461866854,"c":139.9170901791,"v":388291.9671680512,"t":1720353600}
+{"o":139.9170901791,"h":139.9551831728,"l":136.6490801217,"c":136.9744490164,"v":515776.5437616388,"t":1720357200}
+{"o":136.9744490164,"h":137.4878067837,"l":135.7370320929,"c":137.1673317386,"v":534130.6551056954,"t":1720360800}
+{"o":137.1673317386,"h":138.2487469159,"l":136.1863332052,"c":137.2491391835,"v":475926.1817509703,"t":1720364400}
+{"o":137.2491391835,"h":138.8563151909,"l":136.976090631,"c":138.4488631299,"v":435523.5580831851,"t":1720368000}
+{"o":138.4488631299,"h":139.0602396278,"l":137.3801645761,"c":138.860627965,"v":420614.3771912426,"t":1720371600}
+{"o":138.860627965,"h":139.7555729246,"l":138.0327071964,"c":138.1090711516,"v":385852.7642268648,"t":1720375200}
+{"o":138.1090711516,"h":138.6115754901,"l":137.2987870361,"c":137.5729854668,"v":387539.7323783992,"t":1720378800}
+{"o":137.5729854668,"h":138.079240191,"l":136.6898972957,"c":137.0364504834,"v":419226.2272878431,"t":1720382400}
+{"o":137.0364504834,"h":137.1295551538,"l":133.2778979682,"c":134.4725878092,"v":585211.0202853159,"t":1720386000}
+{"o":134.4725878092,"h":135.325120837,"l":132.674652739,"c":133.2215095321,"v":446431.4396798261,"t":1720389600}
+{"o":133.2215095321,"h":133.8941653057,"l":130.6956836525,"c":131.8236536276,"v":676291.2808796497,"t":1720393200}
+{"o":131.8236536276,"h":133.2036023909,"l":128.9625361406,"c":129.3163187584,"v":647867.0323615358,"t":1720396800}
+{"o":129.3163187584,"h":130.0451595379,"l":125.2370678736,"c":129.7729802324,"v":817420.7844663307,"t":1720400400}
+{"o":129.7729802324,"h":132.3308735064,"l":128.6684057181,"c":131.0836863361,"v":621088.0729438713,"t":1720404000}
+{"o":131.0836863361,"h":132.1855724608,"l":130.2358802703,"c":130.8643504195,"v":394218.3430524495,"t":1720407600}
+{"o":130.8643504195,"h":133.5996935594,"l":130.036489925,"c":133.1863121526,"v":423557.4511331461,"t":1720411200}
+{"o":133.1863121526,"h":134.0764735871,"l":132.0330324379,"c":132.9586952405,"v":401463.6853669541,"t":1720414800}
+{"o":132.9586952405,"h":133.8641916747,"l":132.1673599291,"c":132.7139830139,"v":398131.1415566601,"t":1720418400}
+{"o":132.7139830139,"h":133.0492341216,"l":131.7139938213,"c":132.7645478913,"v":402007.8592896141,"t":1720422000}
+{"o":132.7645478913,"h":140.7016052696,"l":132.4716884207,"c":140.6156957079,"v":824873.7987334527,"t":1720425600}
+{"o":140.6156957079,"h":141.8195229091,"l":139.082254852,"c":139.7408850642,"v":706988.9583203971,"t":1720429200}
+{"o":139.7408850642,"h":141.0364821385,"l":137.9828163344,"c":138.5339281538,"v":502339.3796130496,"t":1720432800}
+{"o":138.5339281538,"h":141.881050512,"l":138.4502393696,"c":140.6798728638,"v":498641.2902834364,"t":1720436400}
+{"o":140.6798728638,"h":142.0665054368,"l":139.4648237738,"c":140.6043335365,"v":480572.5239941087,"t":1720440000}
+{"o":140.6043335365,"h":141.5276599542,"l":139.7773196961,"c":140.7817990186,"v":622486.2741010414,"t":1720443600}
+{"o":140.7817990186,"h":141.6350305464,"l":133.817773062,"c":138.4015088466,"v":991997.8577784733,"t":1720447200}
+{"o":138.4015088466,"h":140.3123823924,"l":136.7785836841,"c":137.4434393976,"v":738949.3877322805,"t":1720450800}
+{"o":137.4434393976,"h":138.6965128578,"l":134.8853894516,"c":136.6652290997,"v":747343.5709710331,"t":1720454400}
+{"o":136.6652290997,"h":137.8999754089,"l":135.8667039131,"c":137.0996411198,"v":709521.8340492779,"t":1720458000}
+{"o":137.0996411198,"h":138.259306557,"l":136.4935143879,"c":137.9550197547,"v":533880.9908435933,"t":1720461600}
+{"o":137.9550197547,"h":138.6336690313,"l":137.3034677169,"c":138.4414248976,"v":436221.4556645715,"t":1720465200}
+{"o":138.4414248976,"h":140.4932708653,"l":137.4983000147,"c":138.7513890001,"v":532153.4309421378,"t":1720468800}
+{"o":138.7513890001,"h":141.2025606996,"l":138.5420031103,"c":140.2074121853,"v":596850.5561715915,"t":1720472400}
+{"o":140.2074121853,"h":141.1842854666,"l":139.7386822982,"c":140.4219633549,"v":449747.0395298139,"t":1720476000}
+{"o":140.4219633549,"h":140.6346093522,"l":138.5888209031,"c":140.0132605465,"v":547241.5604348236,"t":1720479600}
+{"o":140.0132605465,"h":140.0132605465,"l":137.679133211,"c":138.3069755159,"v":785473.7281446257,"t":1720483200}
+{"o":138.3069755159,"h":141.2714631744,"l":137.0898775803,"c":137.3368116207,"v":612206.0245988207,"t":1720486800}
+{"o":137.3368116207,"h":140.0549346117,"l":136.5965982722,"c":139.9178968135,"v":445698.1555007183,"t":1720490400}
+{"o":139.9178968135,"h":140.8270126544,"l":138.6600495532,"c":140.5597863519,"v":497467.4654108101,"t":1720494000}
+{"o":140.5597863519,"h":141.7900911407,"l":140.2190646872,"c":140.9236130796,"v":460415.3720568548,"t":1720497600}
+{"o":140.9236130796,"h":141.734361391,"l":140.6090423395,"c":141.6598947954,"v":454709.0468169341,"t":1720501200}
+{"o":141.6598947954,"h":143.5065403862,"l":140.9968494957,"c":142.8396788593,"v":492704.8244554839,"t":1720504800}
+{"o":142.8396788593,"h":143.4752023497,"l":141.9647968656,"c":142.2192167488,"v":425737.6000128931,"t":1720508400}
+{"o":142.2192167488,"h":144.3039245765,"l":141.5920065989,"c":142.6562761045,"v":444273.6198395443,"t":1720512000}
+{"o":142.6562761045,"h":143.3701054612,"l":141.8176705042,"c":141.9091371774,"v":367393.1998626846,"t":1720515600}
+{"o":141.9091371774,"h":142.2761857908,"l":140.9550468663,"c":141.5487892368,"v":370325.7441854259,"t":1720519200}
+{"o":141.5487892368,"h":142.2344521694,"l":140.4243184857,"c":142.0836873045,"v":404425.3610221427,"t":1720522800}
+{"o":142.0836873045,"h":142.4357278323,"l":140.9787189763,"c":141.1438766713,"v":334338.2342936791,"t":1720526400}
+{"o":141.1438766713,"h":141.6435944271,"l":139.8258795441,"c":140.7681505515,"v":557995.481824737,"t":1720530000}
+{"o":140.7681505515,"h":143.0586390494,"l":139.2452265013,"c":139.2855214374,"v":679936.7378977146,"t":1720533600}
+{"o":139.2855214374,"h":140.7774321975,"l":138.8006468683,"c":140.6741890055,"v":533254.1306221337,"t":1720537200}
+{"o":140.6741890055,"h":142.765139758,"l":140.237818242,"c":142.765139758,"v":530757.983969096,"t":1720540800}
+{"o":142.765139758,"h":143.1768336233,"l":141.1067261471,"c":141.5643328266,"v":481164.1867945208,"t":1720544400}
+{"o":141.5643328266,"h":143.429201996,"l":141.1432697361,"c":142.7437215542,"v":567974.3287946231,"t":1720548000}
+{"o":142.7437215542,"h":142.822699362,"l":141.7940631097,"c":142.2267923397,"v":542218.5674688392,"t":1720551600}
+{"o":142.2267923397,"h":143.6684875098,"l":142.0855913394,"c":142.7623842949,"v":476530.965465136,"t":1720555200}
+{"o":142.7623842949,"h":143.4889489833,"l":141.999620771,"c":142.1520021519,"v":381465.2329936979,"t":1720558800}
+{"o":142.1520021519,"h":142.5990301207,"l":141.0496998618,"c":141.4662940939,"v":470411.85995593,"t":1720562400}
+{"o":141.4662940939,"h":142.124225702,"l":141.125647894,"c":141.5188982702,"v":472602.0507699773,"t":1720566000}
+{"o":141.5188982702,"h":141.5791126076,"l":139.1248518099,"c":139.2482938687,"v":462356.8191102295,"t":1720569600}
+{"o":139.2482938687,"h":140.83366171,"l":138.7167746795,"c":140.339616369,"v":419685.6430075396,"t":1720573200}
+{"o":140.339616369,"h":141.2712605261,"l":139.5654475818,"c":141.0979954077,"v":373723.4798625031,"t":1720576800}
+{"o":141.0979954077,"h":142.0630972888,"l":140.56689912,"c":141.9576798197,"v":341962.2014566052,"t":1720580400}
+{"o":141.9576798197,"h":145.8771497614,"l":141.953982251,"c":145.4848288544,"v":544832.5979582431,"t":1720584000}
+{"o":145.4848288544,"h":146.3626762936,"l":144.0383632454,"c":144.3074556487,"v":442582.0085950073,"t":1720587600}
+{"o":144.3074556487,"h":145.2642923852,"l":143.7423408785,"c":145.1661767702,"v":372923.6984087117,"t":1720591200}
+{"o":145.1661767702,"h":145.2719101559,"l":143.4519455926,"c":144.3899378984,"v":355798.8118433886,"t":1720594800}
+{"o":144.3899378984,"h":144.7462597041,"l":143.5617154239,"c":144.2117320047,"v":365962.2799747619,"t":1720598400}
+{"o":144.2117320047,"h":144.2210529326,"l":142.6050424344,"c":143.277345346,"v":381445.2210711609,"t":1720602000}
+{"o":143.277345346,"h":144.1976995492,"l":142.9223516091,"c":144.153549635,"v":375954.5003533348,"t":1720605600}
+{"o":144.153549635,"h":144.2207631233,"l":142.5434787923,"c":143.0276382908,"v":392707.6922739238,"t":1720609200}
+{"o":143.0276382908,"h":143.4420078069,"l":140.8786785262,"c":142.2316606308,"v":567411.42219001,"t":1720612800}
+{"o":142.2316606308,"h":143.1654167939,"l":141.3402601041,"c":142.0760682103,"v":612797.066012159,"t":1720616400}
+{"o":142.0760682103,"h":142.6965362285,"l":140.3566937884,"c":141.0158267791,"v":509692.2127064443,"t":1720620000}
+{"o":141.0158267791,"h":141.9692941142,"l":140.2066855878,"c":141.3647305957,"v":990190.0194930144,"t":1720623600}
+{"o":141.3647305957,"h":142.8297380398,"l":141.1040911956,"c":141.4218319355,"v":440997.2011981402,"t":1720627200}
+{"o":141.4218319355,"h":141.4928008255,"l":140.5476236769,"c":141.301727443,"v":435190.6511650305,"t":1720630800}
+{"o":141.301727443,"h":141.8067478258,"l":140.7989985892,"c":141.112241678,"v":473433.9773272444,"t":1720634400}
+{"o":141.112241678,"h":141.6465418472,"l":140.5804633006,"c":141.3103143307,"v":485196.3964347927,"t":1720638000}
+{"o":141.3103143307,"h":141.7871161085,"l":140.7586182835,"c":141.1036551276,"v":397301.6905068492,"t":1720641600}
+{"o":141.1036551276,"h":141.5210979751,"l":140.4711471617,"c":141.4450981324,"v":362693.7914521456,"t":1720645200}
+{"o":141.4450981324,"h":142.2303895218,"l":141.3544431286,"c":141.8190173613,"v":332447.2934655145,"t":1720648800}
+{"o":141.8190173613,"h":142.6896269796,"l":141.5029124837,"c":142.2574309393,"v":352858.4293778132,"t":1720652400}
+{"o":142.2574309393,"h":142.2574309393,"l":140.6071491609,"c":141.9265994745,"v":391169.531095761,"t":1720656000}
+{"o":141.9265994745,"h":143.3093193048,"l":140.9394688815,"c":143.0305467483,"v":422195.178548176,"t":1720659600}
+{"o":143.0305467483,"h":143.4457215141,"l":141.9505621086,"c":141.9505621086,"v":407606.4791829268,"t":1720663200}
+{"o":141.9505621086,"h":142.1637145395,"l":139.4162841694,"c":140.4984522436,"v":393164.1191655749,"t":1720666800}
+{"o":140.4984522436,"h":141.1714299518,"l":140.2613180514,"c":140.8057629628,"v":318101.339574535,"t":1720670400}
+{"o":140.8057629628,"h":141.5674488521,"l":140.4507604845,"c":141.3927100095,"v":325019.9180183523,"t":1720674000}
+{"o":141.3927100095,"h":142.0065539456,"l":141.0754077436,"c":141.6721996561,"v":325150.3566616194,"t":1720677600}
+{"o":141.6721996561,"h":142.7684769839,"l":141.3411998922,"c":142.3045752191,"v":351514.791539403,"t":1720681200}
+{"o":142.3045752191,"h":143.187964321,"l":142.3045752191,"c":142.6927890927,"v":387202.8200313373,"t":1720684800}
+{"o":142.6927890927,"h":143.1850328514,"l":142.5563939436,"c":142.9133254688,"v":344030.1387993866,"t":1720688400}
+{"o":142.9133254688,"h":143.3421609785,"l":142.364017318,"c":143.2550376922,"v":409439.959266478,"t":1720692000}
+{"o":143.2550376922,"h":144.2282124351,"l":143.2197210592,"c":143.8854037114,"v":350337.1897598565,"t":1720695600}
+{"o":143.8854037114,"h":146.1256652201,"l":142.4437101385,"c":143.1344033356,"v":635060.9534071966,"t":1720699200}
+{"o":143.1344033356,"h":143.2345953538,"l":141.2811305131,"c":141.768190586,"v":619479.49509898,"t":1720702800}
+{"o":141.768190586,"h":142.0338925174,"l":139.4364190637,"c":140.2203278346,"v":597295.5506251164,"t":1720706400}
+{"o":140.2203278346,"h":140.6148383264,"l":136.7910097938,"c":137.8389624252,"v":553304.5346460353,"t":1720710000}
+{"o":137.8389624252,"h":138.4403956839,"l":136.7789081069,"c":137.7281320181,"v":529238.5089145227,"t":1720713600}
+{"o":137.7281320181,"h":138.7066924988,"l":136.681014373,"c":137.9093998038,"v":536011.4700606554,"t":1720717200}
+{"o":137.9093998038,"h":138.7975541454,"l":137.6020008903,"c":138.5757427633,"v":396003.4037139569,"t":1720720800}
+{"o":138.5757427633,"h":138.7148445209,"l":136.2173841986,"c":136.4934512891,"v":477045.2312580227,"t":1720724400}
+{"o":136.4934512891,"h":137.7331485994,"l":135.5749045953,"c":137.000421822,"v":536673.9437157301,"t":1720728000}
+{"o":137.000421822,"h":137.510336234,"l":135.8889121605,"c":136.6715755074,"v":434790.9870106383,"t":1720731600}
+{"o":136.6715755074,"h":137.1495996704,"l":135.9504515418,"c":136.7823137418,"v":395488.7135507265,"t":1720735200}
+{"o":136.7823137418,"h":137.0075007036,"l":135.6658587495,"c":135.7311714459,"v":394716.3377949732,"t":1720738800}
+{"o":135.7311714459,"h":137.1210751472,"l":135.4619385492,"c":135.8391354174,"v":417248.1711638613,"t":1720742400}
+{"o":135.8391354174,"h":136.4252787813,"l":133.6751496845,"c":136.2906621909,"v":522926.1087710114,"t":1720746000}
+{"o":136.2906621909,"h":138.1833241926,"l":135.808226781,"c":138.0526331632,"v":351480.8502693304,"t":1720749600}
+{"o":138.0526331632,"h":138.0526331632,"l":136.1156239627,"c":136.5333617137,"v":403705.7232341668,"t":1720753200}
+{"o":136.5333617137,"h":136.8632070075,"l":135.465312651,"c":136.1232670741,"v":374401.0234814097,"t":1720756800}
+{"o":136.1232670741,"h":136.2244648369,"l":135.0954183015,"c":135.6035998706,"v":321856.5040246532,"t":1720760400}
+{"o":135.6035998706,"h":137.2325470946,"l":135.4376516968,"c":136.3061613133,"v":316270.2583974063,"t":1720764000}
+{"o":136.3061613133,"h":136.7387720476,"l":134.5868264221,"c":135.4790081711,"v":315978.1845642803,"t":1720767600}
+{"o":135.4790081711,"h":135.8725819462,"l":134.9977768252,"c":135.8230764369,"v":327596.2905157259,"t":1720771200}
+{"o":135.8230764369,"h":135.9367653954,"l":134.3075920789,"c":134.6786205638,"v":322207.3411233291,"t":1720774800}
+{"o":134.6786205638,"h":135.6093467115,"l":134.0332416464,"c":135.5550104146,"v":331511.694057518,"t":1720778400}
+{"o":135.5550104146,"h":135.8728969873,"l":135.1921502625,"c":135.6731689074,"v":292965.0005815951,"t":1720782000}
+{"o":135.6731689074,"h":137.4428837553,"l":135.496426626,"c":136.8067021822,"v":442141.3095462506,"t":1720785600}
+{"o":136.8067021822,"h":139.2972088213,"l":136.6586899958,"c":138.7761484095,"v":481197.4168581703,"t":1720789200}
+{"o":138.7761484095,"h":139.1894312159,"l":137.7364911596,"c":137.9095049331,"v":470151.2840310354,"t":1720792800}
+{"o":137.9095049331,"h":139.4175480039,"l":137.8421218059,"c":138.8351318273,"v":465314.62933915,"t":1720796400}
+{"o":138.8351318273,"h":139.4641650977,"l":137.84035014,"c":138.4593970517,"v":373717.2056858873,"t":1720800000}
+{"o":138.4593970517,"h":139.1925360792,"l":137.9471430443,"c":138.9876764917,"v":405635.6352824556,"t":1720803600}
+{"o":138.9876764917,"h":140.6117526959,"l":138.6212662356,"c":139.9580815962,"v":557041.3578026282,"t":1720807200}
+{"o":139.9580815962,"h":140.1816823579,"l":138.458202627,"c":138.5664972316,"v":501125.1766192276,"t":1720810800}
+{"o":138.5664972316,"h":138.6851796591,"l":136.7160617607,"c":138.1049064486,"v":417951.0372513678,"t":1720814400}
+{"o":138.1049064486,"h":138.3423776368,"l":137.5712739412,"c":138.2587319554,"v":367082.1758355548,"t":1720818000}
+{"o":138.2587319554,"h":138.8410182673,"l":138.0238821923,"c":138.8410182673,"v":289633.8642782128,"t":1720821600}
+{"o":138.8410182673,"h":139.5661147079,"l":138.5538050194,"c":139.4717471524,"v":298949.1145233408,"t":1720825200}
+{"o":139.4717471524,"h":139.5467211118,"l":138.6851942759,"c":139.0900782157,"v":332414.4468712399,"t":1720828800}
+{"o":139.0900782157,"h":139.9294017206,"l":138.9035947386,"c":139.1108057906,"v":300329.2566137347,"t":1720832400}
+{"o":139.1108057906,"h":139.2133514111,"l":138.3543908595,"c":139.1055661414,"v":242527.0318058105,"t":1720836000}
+{"o":139.1055661414,"h":139.3708752032,"l":138.7915685757,"c":138.8469858766,"v":265637.8598647113,"t":1720839600}
+{"o":138.8469858766,"h":138.9650494605,"l":138.120376448,"c":138.2365732903,"v":283818.9223297379,"t":1720843200}
+{"o":138.2365732903,"h":139.2630089239,"l":138.0176144366,"c":139.2630089239,"v":294706.668061144,"t":1720846800}
+{"o":139.2630089239,"h":139.5569653796,"l":138.7905441011,"c":138.9984306026,"v":295041.9977639352,"t":1720850400}
+{"o":138.9984306026,"h":139.4605524695,"l":138.6958090152,"c":139.3878366129,"v":273923.7153595199,"t":1720854000}
+{"o":139.3878366129,"h":139.6632177747,"l":138.5534684151,"c":138.6325793975,"v":286257.8373889375,"t":1720857600}
+{"o":138.6325793975,"h":140.6890643613,"l":138.490987942,"c":140.6404748952,"v":380345.4376556767,"t":1720861200}
+{"o":140.6404748952,"h":140.9394241602,"l":139.2789578804,"c":139.8391900234,"v":385374.2685988417,"t":1720864800}
+{"o":139.8391900234,"h":140.2203714632,"l":139.4102631865,"c":140.1515140266,"v":269786.4598555486,"t":1720868400}
+{"o":140.1515140266,"h":140.5866973829,"l":139.745356201,"c":140.264449006,"v":299162.3885087532,"t":1720872000}
+{"o":140.264449006,"h":140.5081913838,"l":139.7036219067,"c":140.1603034042,"v":464531.6303176424,"t":1720875600}
+{"o":140.1603034042,"h":140.1683436891,"l":139.2908237903,"c":139.9953297414,"v":325851.882195506,"t":1720879200}
+{"o":139.9953297414,"h":140.5544231817,"l":139.5657908845,"c":140.443279215,"v":323846.5193242672,"t":1720882800}
+{"o":140.443279215,"h":140.870003963,"l":139.3385388036,"c":139.6810015304,"v":432032.8840018091,"t":1720886400}
+{"o":139.6810015304,"h":139.9040555368,"l":139.3645621293,"c":139.7146686218,"v":446292.7465814211,"t":1720890000}
+{"o":139.7146686218,"h":139.9471931394,"l":139.2457924987,"c":139.4284892079,"v":308103.0410603503,"t":1720893600}
+{"o":139.4284892079,"h":140.0147200684,"l":139.3974102016,"c":139.8678553057,"v":362875.2773827398,"t":1720897200}
+{"o":139.8678553057,"h":140.2372034786,"l":139.7241343187,"c":139.837196544,"v":404515.7710825208,"t":1720900800}
+{"o":139.837196544,"h":140.2744075612,"l":139.4589372929,"c":140.2735754332,"v":362562.204919482,"t":1720904400}
+{"o":140.2735754332,"h":142.2530362858,"l":139.1650908984,"c":142.1786405664,"v":572550.981166507,"t":1720908000}
+{"o":142.1786405664,"h":143.748476057,"l":141.557414414,"c":141.9743274555,"v":715800.3092422398,"t":1720911600}
+{"o":141.9743274555,"h":145.2186233707,"l":141.9196859793,"c":144.9891019187,"v":522328.0621005843,"t":1720915200}
+{"o":144.9891019187,"h":145.2526470259,"l":143.72522064,"c":144.9984891731,"v":527905.2273014511,"t":1720918800}
+{"o":144.9984891731,"h":145.2739614744,"l":143.2261841557,"c":143.7294013835,"v":430858.160191827,"t":1720922400}
+{"o":143.7294013835,"h":144.6529118012,"l":143.671353799,"c":144.028837442,"v":339775.6728077119,"t":1720926000}
+{"o":144.028837442,"h":146.1107967193,"l":143.9234958401,"c":145.0580367966,"v":411323.2664318603,"t":1720929600}
+{"o":145.0580367966,"h":146.0333713637,"l":144.2761197105,"c":145.6407246414,"v":495864.0831183546,"t":1720933200}
+{"o":145.6407246414,"h":146.0066293625,"l":144.4467710861,"c":144.5674753514,"v":370328.4841020869,"t":1720936800}
+{"o":144.5674753514,"h":145.2634773501,"l":144.3777011466,"c":144.8379345166,"v":329082.6713437625,"t":1720940400}
+{"o":144.8379345166,"h":145.6655706068,"l":144.8379345166,"c":145.4596051454,"v":360828.8563256355,"t":1720944000}
+{"o":145.4596051454,"h":146.9962482768,"l":145.1182055558,"c":146.6471968922,"v":461242.1344625698,"t":1720947600}
+{"o":146.6471968922,"h":146.8329696903,"l":145.0873316792,"c":145.1710927954,"v":384872.8424852718,"t":1720951200}
+{"o":145.1710927954,"h":145.7198616762,"l":144.8281784908,"c":144.9557850222,"v":428458.6770938764,"t":1720954800}
+{"o":144.9557850222,"h":145.0836547599,"l":143.7736646633,"c":144.014255132,"v":379244.3762534572,"t":1720958400}
+{"o":144.014255132,"h":144.8662844354,"l":143.9718429039,"c":144.4920346287,"v":459894.0211440224,"t":1720962000}
+{"o":144.4920346287,"h":145.1792882855,"l":143.5283072217,"c":145.0329211059,"v":465815.6961830557,"t":1720965600}
+{"o":145.0329211059,"h":146.1262019163,"l":144.7024132655,"c":145.9493678502,"v":549241.5869580362,"t":1720969200}
+{"o":145.9493678502,"h":146.0081092811,"l":145.1488344713,"c":145.5377300891,"v":438280.4650724581,"t":1720972800}
+{"o":145.5377300891,"h":145.6792477696,"l":144.7577340764,"c":145.1807478793,"v":432556.0489303783,"t":1720976400}
+{"o":145.1807478793,"h":145.2914170313,"l":144.8573473865,"c":145.1481185866,"v":418842.5055538478,"t":1720980000}
+{"o":145.1481185866,"h":145.3646444015,"l":144.7087097256,"c":145.3214596007,"v":324775.1506985594,"t":1720983600}
+{"o":145.3214596007,"h":146.3910815509,"l":145.1548175573,"c":145.6875490697,"v":336363.6731644846,"t":1720987200}
+{"o":145.6875490697,"h":148.3166095752,"l":145.5368678217,"c":148.2158124639,"v":441389.8778969836,"t":1720990800}
+{"o":148.2158124639,"h":148.3759542728,"l":146.6937834799,"c":147.2907476946,"v":462640.5336586063,"t":1720994400}
+{"o":147.2907476946,"h":148.6410680962,"l":147.1177909814,"c":147.7339761813,"v":392919.3988252489,"t":1720998000}
+{"o":147.7339761813,"h":150.8804295741,"l":147.0928746127,"c":150.3982521774,"v":465310.1628106236,"t":1721001600}
+{"o":150.3982521774,"h":151.5126620418,"l":149.879066746,"c":150.9137576717,"v":434481.4851178108,"t":1721005200}
+{"o":150.9137576717,"h":152.1588318371,"l":150.5829640635,"c":151.9886380762,"v":408511.5220850468,"t":1721008800}
+{"o":151.9886380762,"h":152.1410686384,"l":150.8960950354,"c":151.5388481507,"v":370775.0310991541,"t":1721012400}
+{"o":151.5388481507,"h":152.1270940922,"l":150.7641054585,"c":152.0196562376,"v":376714.109688707,"t":1721016000}
+{"o":152.0196562376,"h":152.2930120828,"l":151.5568317695,"c":152.0610838283,"v":376021.7480286981,"t":1721019600}
+{"o":152.0610838283,"h":153.8789235671,"l":151.7983288417,"c":153.1766782545,"v":411817.8562263376,"t":1721023200}
+{"o":153.1766782545,"h":154.1974017092,"l":153.1013317417,"c":153.3504138872,"v":453053.6004221408,"t":1721026800}
+{"o":153.3504138872,"h":154.1629134513,"l":152.6496453012,"c":152.8740553772,"v":444879.5811994719,"t":1721030400}
+{"o":152.8740553772,"h":152.9972487238,"l":152.055503203,"c":152.3143671705,"v":428029.5914127058,"t":1721034000}
+{"o":152.3143671705,"h":152.6518655401,"l":151.3646215665,"c":151.449787043,"v":367758.8712913395,"t":1721037600}
+{"o":151.449787043,"h":152.1261751862,"l":151.1028212054,"c":151.7121988413,"v":362046.676669135,"t":1721041200}
+{"o":154.2546546451,"h":156.3086918391,"l":153.8157699873,"c":154.2546546451,"v":312494.312934056,"t":1713844800}
+{"o":154.2546546451,"h":155.7388378573,"l":154.0085542881,"c":155.153747449,"v":303817.8751868127,"t":1713848400}
+{"o":155.153747449,"h":155.6098006754,"l":153.3806483189,"c":153.8916675609,"v":296381.3269971265,"t":1713852000}
+{"o":153.8916675609,"h":154.2999188603,"l":152.4605099246,"c":153.1162486134,"v":303877.0058149913,"t":1713855600}
+{"o":153.1162486134,"h":154.1667461403,"l":152.5455664388,"c":153.7886205225,"v":322383.9291908531,"t":1713859200}
+{"o":153.7886205225,"h":154.1302215935,"l":152.8658681547,"c":153.297203356,"v":280708.8859274877,"t":1713862800}
+{"o":153.297203356,"h":155.0183411733,"l":152.8700884382,"c":154.5375738048,"v":258907.2087385372,"t":1713866400}
+{"o":154.5375738048,"h":154.7580183574,"l":152.9020279625,"c":153.6007977558,"v":323953.2565861609,"t":1713870000}
+{"o":153.6007977558,"h":154.4115351319,"l":153.0988289171,"c":154.1648599327,"v":396729.3899757725,"t":1713873600}
+{"o":154.1648599327,"h":155.9111368491,"l":153.246794648,"c":155.6388357528,"v":476516.7865815518,"t":1713877200}
+{"o":155.6388357528,"h":157.9461012998,"l":155.0292264613,"c":157.7979980082,"v":585741.3756162369,"t":1713880800}
+{"o":157.7979980082,"h":159.2040061554,"l":156.8303767299,"c":157.2968891892,"v":617954.0017064428,"t":1713884400}
+{"o":157.2968891892,"h":158.8110354018,"l":156.7822143819,"c":157.5542603621,"v":506651.2275872825,"t":1713888000}
+{"o":157.5542603621,"h":160.0353205246,"l":156.9482485076,"c":158.6586931824,"v":480988.5096347627,"t":1713891600}
+{"o":158.6586931824,"h":159.2111421671,"l":157.3554619257,"c":158.5325014714,"v":491372.108402933,"t":1713895200}
+{"o":158.5325014714,"h":158.6999591594,"l":156.6128034486,"c":156.9290823057,"v":416885.9413217828,"t":1713898800}
+{"o":156.9290823057,"h":157.2247513745,"l":155.0510277238,"c":155.9091197903,"v":460593.1176486678,"t":1713902400}
+{"o":155.9091197903,"h":156.7433037651,"l":155.0563945721,"c":155.693952106,"v":438468.0286518475,"t":1713906000}
+{"o":155.693952106,"h":156.2746477106,"l":154.5355878902,"c":154.7667666212,"v":398545.2136766309,"t":1713909600}
+{"o":154.7667666212,"h":154.9048726304,"l":153.9638092212,"c":154.1934375323,"v":406244.8048252595,"t":1713913200}
+{"o":154.1934375323,"h":157.2946261485,"l":153.8612497828,"c":156.0440746646,"v":526095.0701839073,"t":1713916800}
+{"o":156.0440746646,"h":158.3985715873,"l":156.034861659,"c":157.3577701612,"v":490782.1074015835,"t":1713920400}
+{"o":157.3577701612,"h":157.6793358309,"l":154.7280177887,"c":155.3196656581,"v":457677.3506804805,"t":1713924000}
+{"o":155.3196656581,"h":156.7911850361,"l":155.168615694,"c":156.0820974269,"v":336570.1220860186,"t":1713927600}
+{"o":156.0820974269,"h":158.7698915287,"l":155.406959691,"c":158.5251653795,"v":460904.5101160894,"t":1713931200}
+{"o":158.5251653795,"h":159.2520502336,"l":157.1339479368,"c":157.4904898923,"v":421063.5804620817,"t":1713934800}
+{"o":157.4904898923,"h":158.3331524829,"l":156.4580727227,"c":157.6176697808,"v":420826.1191206517,"t":1713938400}
+{"o":157.6176697808,"h":158.3352040367,"l":157.0341765346,"c":157.3278677917,"v":319011.4462304103,"t":1713942000}
+{"o":157.3278677917,"h":157.8403692101,"l":156.2007924038,"c":156.6884610166,"v":333355.503423795,"t":1713945600}
+{"o":156.6884610166,"h":156.9330569978,"l":155.8578142826,"c":156.693533066,"v":316451.4349914287,"t":1713949200}
+{"o":156.693533066,"h":157.5534643175,"l":156.170215954,"c":157.1105705949,"v":318655.7516947863,"t":1713952800}
+{"o":157.1105705949,"h":158.9414550932,"l":156.4816529276,"c":158.5995678355,"v":364146.7355393234,"t":1713956400}
+{"o":158.5995678355,"h":159.0850742153,"l":157.7215211911,"c":157.895041955,"v":430625.1810833051,"t":1713960000}
+{"o":157.895041955,"h":158.034074136,"l":155.0901810578,"c":156.1090656615,"v":563572.8668081305,"t":1713963600}
+{"o":156.1090656615,"h":156.8398681076,"l":151.8439924561,"c":154.4567127845,"v":1004725.7168313626,"t":1713967200}
+{"o":154.4567127845,"h":154.7165883338,"l":149.5598614374,"c":150.6994138241,"v":1136277.3825815651,"t":1713970800}
+{"o":150.6994138241,"h":152.0338484411,"l":149.7631469643,"c":151.0073242961,"v":769359.9068212159,"t":1713974400}
+{"o":151.0073242961,"h":153.2676458264,"l":150.4568474404,"c":151.5970010907,"v":475847.4839599354,"t":1713978000}
+{"o":151.5970010907,"h":151.8204582571,"l":147.2829225927,"c":147.8658881678,"v":505428.1113198026,"t":1713981600}
+{"o":147.8658881678,"h":150.5408721726,"l":146.753780664,"c":149.1111957229,"v":633056.3788631925,"t":1713985200}
+{"o":149.1111957229,"h":149.7672094163,"l":147.5605601806,"c":148.1978131735,"v":506150.505276756,"t":1713988800}
+{"o":148.1978131735,"h":149.5585351062,"l":147.4139799239,"c":149.2714344972,"v":387584.2394433666,"t":1713992400}
+{"o":149.2714344972,"h":149.4125900234,"l":145.89814446,"c":146.3543856285,"v":420466.6403721416,"t":1713996000}
+{"o":146.3543856285,"h":147.6031098634,"l":144.313205664,"c":147.2907514706,"v":462187.7717592983,"t":1713999600}
+{"o":147.2907514706,"h":149.0462561058,"l":146.826685396,"c":148.0323260492,"v":378589.2958672276,"t":1714003200}
+{"o":148.0323260492,"h":148.7356497326,"l":145.2223775879,"c":145.4404564115,"v":379071.507693904,"t":1714006800}
+{"o":145.4404564115,"h":146.688095135,"l":144.2144129534,"c":145.9710798804,"v":453017.1136738055,"t":1714010400}
+{"o":145.9710798804,"h":146.6536415628,"l":144.895934192,"c":145.3432410919,"v":362264.702956559,"t":1714014000}
+{"o":145.3432410919,"h":147.1686038023,"l":144.2097382485,"c":146.7772315019,"v":404874.5926807419,"t":1714017600}
+{"o":146.7772315019,"h":147.8718451245,"l":145.4623543056,"c":147.1286609101,"v":279489.8600690853,"t":1714021200}
+{"o":147.1286609101,"h":148.5108645956,"l":146.3473969093,"c":146.6968482722,"v":413892.7040117689,"t":1714024800}
+{"o":146.6968482722,"h":147.2294774601,"l":144.923655677,"c":145.5469188899,"v":325000.8465470226,"t":1714028400}
+{"o":145.5469188899,"h":147.1533858768,"l":143.7084952038,"c":145.7142485552,"v":425060.7182032147,"t":1714032000}
+{"o":145.7142485552,"h":145.7142485552,"l":145.7142485552,"c":145.7142485552,"v":665.73848068,"t":1714035600}
+{"o":145.7142485552,"h":145.7142485552,"l":145.7135364199,"c":145.7135364199,"v":2447.95304219,"t":1714039200}
+{"o":145.7135364199,"h":145.7135364199,"l":145.7135364199,"c":145.7135364199,"v":171.859,"t":1714042800}
+{"o":145.7135364199,"h":145.7135364199,"l":145.7128269639,"c":145.7128269639,"v":74.52993797,"t":1714046400}
+{"o":145.7128269639,"h":145.7128269639,"l":145.7128269639,"c":145.7128269639,"v":262.22210971,"t":1714050000}
+{"o":145.7128269639,"h":145.7128269639,"l":145.7128269639,"c":145.7128269639,"v":1669.74291287,"t":1714053600}
+{"o":145.7128269639,"h":145.7128269639,"l":145.7128269639,"c":145.7128269639,"v":3508.34360905,"t":1714057200}
+{"o":145.7128269639,"h":145.7128269639,"l":145.7128269639,"c":145.7128269639,"v":6777.88136956,"t":1714060800}
+{"o":145.7128269639,"h":145.7128269639,"l":145.7128269639,"c":145.7128269639,"v":2181.2279191,"t":1714064400}
+{"o":145.7128269639,"h":145.7128269639,"l":145.7128269639,"c":145.7128269639,"v":1655.85208545,"t":1714068000}
+{"o":145.7128269639,"h":145.7128269639,"l":145.700113009,"c":145.700113009,"v":1659.65234731,"t":1714071600}
+{"o":145.700113009,"h":145.700113009,"l":145.700113009,"c":145.700113009,"v":217.15416673,"t":1714075200}
+{"o":145.700113009,"h":145.700113009,"l":145.700113009,"c":145.700113009,"v":233.06978683,"t":1714078800}
+{"o":145.700113009,"h":145.700113009,"l":145.700113009,"c":145.700113009,"v":447.04928276,"t":1714082400}
+{"o":145.700113009,"h":145.700113009,"l":145.700113009,"c":145.700113009,"v":716.83600989,"t":1714086000}
+{"o":145.700113009,"h":145.700113009,"l":145.700113009,"c":145.700113009,"v":1205.29920082,"t":1714089600}
+{"o":145.700113009,"h":145.700113009,"l":145.700113009,"c":145.700113009,"v":1174.78379187,"t":1714093200}
+{"o":145.700113009,"h":145.700113009,"l":142.8579090476,"c":143.5765701012,"v":452255.5834153345,"t":1714096800}
+{"o":143.5765701012,"h":143.5765701012,"l":143.5765701012,"c":143.5765701012,"v":418.095,"t":1714100400}
+{"o":143.5765701012,"h":143.5765701012,"l":143.5765701012,"c":143.5765701012,"v":1690.75937688,"t":1714104000}
+{"o":143.5765701012,"h":143.8253248058,"l":143.5765701012,"c":143.6619344801,"v":1086.39466154,"t":1714107600}
+{"o":143.6619344801,"h":143.6619344801,"l":143.6403375806,"c":143.6403375806,"v":678.34592356,"t":1714111200}
+{"o":143.6403375806,"h":143.6403375806,"l":143.6261314724,"c":143.6261314724,"v":13.793,"t":1714114800}
+{"o":143.6261314724,"h":143.6261314724,"l":143.6261314724,"c":143.6261314724,"v":77.15086808,"t":1714118400}
+{"o":143.6261314724,"h":143.6261314724,"l":143.6261314724,"c":143.6261314724,"v":185.25484706,"t":1714122000}
+{"o":143.6261314724,"h":143.6261314724,"l":143.6261314724,"c":143.6261314724,"v":470.8311996,"t":1714125600}
+{"o":143.6261314724,"h":143.6261314724,"l":141.6827694686,"c":142.520797389,"v":340611.0052128735,"t":1714129200}
+{"o":142.520797389,"h":143.6797533868,"l":141.6455397205,"c":142.3760675041,"v":438262.8032520072,"t":1714132800}
+{"o":142.3760675041,"h":144.0135251406,"l":140.5191997568,"c":143.7264669109,"v":576375.4525478893,"t":1714136400}
+{"o":143.7264669109,"h":145.7273841029,"l":142.2312238761,"c":142.7947148478,"v":569649.1008184903,"t":1714140000}
+{"o":142.7947148478,"h":143.3261928639,"l":141.3505503984,"c":142.0152318107,"v":594310.6037655679,"t":1714143600}
+{"o":142.0152318107,"h":142.6634127156,"l":141.0894291939,"c":141.4991178921,"v":434653.4695280562,"t":1714147200}
+{"o":141.4991178921,"h":143.0423194419,"l":141.4116684151,"c":142.7511541981,"v":435413.1123550754,"t":1714150800}
+{"o":142.7511541981,"h":143.4928030107,"l":142.430840787,"c":143.4683340626,"v":421301.774528067,"t":1714154400}
+{"o":143.4683340626,"h":143.6003644195,"l":142.269212085,"c":142.269212085,"v":453770.3413724577,"t":1714158000}
+{"o":142.269212085,"h":143.1855449363,"l":141.7947807479,"c":142.1937539037,"v":368064.5762290676,"t":1714161600}
+{"o":142.1937539037,"h":142.6304215772,"l":140.9686324625,"c":141.9281265976,"v":314123.253472189,"t":1714165200}
+{"o":141.9281265976,"h":142.0758340085,"l":138.0713005629,"c":138.5832887895,"v":494991.9559694025,"t":1714168800}
+{"o":138.5832887895,"h":139.3277231542,"l":137.3685951734,"c":138.5002454999,"v":510505.9718557947,"t":1714172400}
+{"o":138.5002454999,"h":139.5029404439,"l":135.5801691686,"c":137.0038113394,"v":605685.5022972911,"t":1714176000}
+{"o":137.0038113394,"h":137.1344888658,"l":131.5387332394,"c":134.437962653,"v":744190.4751847814,"t":1714179600}
+{"o":134.437962653,"h":136.461974175,"l":134.0123744881,"c":134.8080939043,"v":392756.7406295208,"t":1714183200}
+{"o":134.8080939043,"h":136.3301575184,"l":134.458805337,"c":135.7578620951,"v":336185.0636766378,"t":1714186800}
+{"o":135.7578620951,"h":136.6891331837,"l":135.5994281971,"c":136.4195706638,"v":326872.6043652624,"t":1714190400}
+{"o":136.4195706638,"h":136.5795908865,"l":134.9540306257,"c":135.5589709295,"v":318895.662309933,"t":1714194000}
+{"o":135.5589709295,"h":136.3206409477,"l":134.8109270126,"c":135.4447603858,"v":329788.5434155059,"t":1714197600}
+{"o":135.4447603858,"h":136.3889934589,"l":135.2796790372,"c":135.5267866212,"v":312621.274179651,"t":1714201200}
+{"o":135.5267866212,"h":136.1966504741,"l":135.0140022043,"c":135.3542050475,"v":258878.6520508506,"t":1714204800}
+{"o":135.3542050475,"h":136.1173919039,"l":134.9950800698,"c":135.4326985771,"v":277969.9515292651,"t":1714208400}
+{"o":135.4326985771,"h":135.8110089986,"l":134.8040275837,"c":135.0657701091,"v":317583.2038286683,"t":1714212000}
+{"o":135.0657701091,"h":135.9222244146,"l":134.4322639756,"c":135.2851843346,"v":381328.1072204228,"t":1714215600}
+{"o":135.2851843346,"h":137.1043461537,"l":135.0243686744,"c":136.6459066454,"v":378500.8642235592,"t":1714219200}
+{"o":136.6459066454,"h":139.3325681316,"l":136.2860285257,"c":138.2114520284,"v":357359.1147229908,"t":1714222800}
+{"o":138.2114520284,"h":139.1799620916,"l":137.1076777459,"c":137.5508101928,"v":387405.6586316804,"t":1714226400}
+{"o":137.5508101928,"h":138.2142004589,"l":136.5565020766,"c":136.9807461308,"v":385743.1454861152,"t":1714230000}
+{"o":136.9807461308,"h":138.1247067275,"l":136.8010788234,"c":137.5885092611,"v":359237.9800427768,"t":1714233600}
+{"o":137.5885092611,"h":141.7503616536,"l":137.1733111674,"c":140.9168470435,"v":414380.7433281915,"t":1714237200}
+{"o":140.9168470435,"h":141.7964909331,"l":138.8968560097,"c":140.5461213807,"v":464663.1133755957,"t":1714240800}
+{"o":140.5461213807,"h":141.6215668164,"l":140.0476744196,"c":141.5382716589,"v":281596.9824545392,"t":1714244400}
+{"o":141.5382716589,"h":142.4383619131,"l":140.1419679036,"c":140.4732366352,"v":286589.8120949581,"t":1714248000}
+{"o":140.4732366352,"h":140.7776500089,"l":139.2445163731,"c":139.7986697381,"v":272753.0021636431,"t":1714251600}
+{"o":139.7986697381,"h":140.3678451041,"l":139.238102949,"c":140.0193233646,"v":274631.3346573066,"t":1714255200}
+{"o":140.0193233646,"h":141.3462891241,"l":139.9953243511,"c":140.7586388529,"v":274606.6785503349,"t":1714258800}
+{"o":140.7586388529,"h":141.6110668214,"l":140.162574668,"c":141.3107722287,"v":300582.8197680037,"t":1714262400}
+{"o":141.3107722287,"h":142.7619370442,"l":140.7758682921,"c":142.5379799344,"v":279750.1570697902,"t":1714266000}
+{"o":142.5379799344,"h":145.9670943021,"l":141.9324577547,"c":143.4689653411,"v":398804.5536049353,"t":1714269600}
+{"o":143.4689653411,"h":144.1964481739,"l":142.6068282289,"c":143.2065224367,"v":345876.0019544784,"t":1714273200}
+{"o":143.2065224367,"h":143.4384838995,"l":141.8433467016,"c":142.4123053025,"v":252095.5638791799,"t":1714276800}
+{"o":142.4123053025,"h":143.8318208785,"l":141.7785825745,"c":142.9369644651,"v":367254.5635347785,"t":1714280400}
+{"o":142.9369644651,"h":143.4851796457,"l":142.3947901697,"c":143.2914465821,"v":255921.8368350926,"t":1714284000}
+{"o":143.2914465821,"h":143.8971455463,"l":142.711759921,"c":142.945544944,"v":272546.2955430678,"t":1714287600}
+{"o":142.945544944,"h":143.4881142322,"l":141.710530893,"c":142.0576801613,"v":297465.8628070836,"t":1714291200}
+{"o":142.0576801613,"h":142.704663545,"l":141.4651015701,"c":141.798708752,"v":402124.7165408551,"t":1714294800}
+{"o":141.798708752,"h":142.1493138454,"l":140.7353238938,"c":141.7020351494,"v":291145.2062770055,"t":1714298400}
+{"o":141.7020351494,"h":141.9302875492,"l":140.3224952406,"c":140.6433107616,"v":273191.3334072767,"t":1714302000}
+{"o":140.6433107616,"h":141.3497055144,"l":140.3886209663,"c":141.1668196333,"v":262821.7095021085,"t":1714305600}
+{"o":141.1668196333,"h":142.3641156735,"l":140.6850131646,"c":142.039283405,"v":300278.1869500582,"t":1714309200}
+{"o":142.039283405,"h":142.1450766531,"l":141.079744688,"c":141.5752935784,"v":376358.4587155574,"t":1714312800}
+{"o":141.5752935784,"h":142.0834150609,"l":141.1935391728,"c":141.3780877065,"v":372263.411560921,"t":1714316400}
+{"o":141.3780877065,"h":142.3261556598,"l":141.2248128184,"c":141.8610742091,"v":372747.3835572156,"t":1714320000}
+{"o":141.8610742091,"h":142.4851938493,"l":141.4614672314,"c":142.4447755083,"v":303296.5760293212,"t":1714323600}
+{"o":142.4447755083,"h":143.3973545183,"l":141.9023508986,"c":143.2419132837,"v":332936.3721642818,"t":1714327200}
+{"o":143.2419132837,"h":143.8407667796,"l":141.5067499362,"c":141.9867086271,"v":319572.4789362359,"t":1714330800}
+{"o":141.9867086271,"h":142.2011981058,"l":140.7699141251,"c":141.5827748434,"v":286141.0907265401,"t":1714334400}
+{"o":141.5827748434,"h":141.8874490471,"l":140.9764598511,"c":141.1059000637,"v":294781.772918627,"t":1714338000}
+{"o":141.1059000637,"h":141.4963393573,"l":138.1205628351,"c":138.8525714637,"v":395504.5120243416,"t":1714341600}
+{"o":138.8525714637,"h":138.8571369873,"l":136.8226602518,"c":137.8075097184,"v":382845.261557417,"t":1714345200}
+{"o":137.8075097184,"h":138.7329640605,"l":137.243759694,"c":138.203274146,"v":380763.1814453778,"t":1714348800}
+{"o":138.203274146,"h":138.8039792952,"l":137.4243827228,"c":138.4288021742,"v":644008.3897865817,"t":1714352400}
+{"o":138.4288021742,"h":138.6495257736,"l":135.6858262395,"c":136.1936613767,"v":597445.8894483106,"t":1714356000}
+{"o":136.1936613767,"h":136.4762534975,"l":134.5607642108,"c":134.8177407389,"v":453091.7031476182,"t":1714359600}
+{"o":134.8177407389,"h":136.3662578796,"l":134.2351552986,"c":136.0090603688,"v":455186.9658860646,"t":1714363200}
+{"o":136.0090603688,"h":136.6748879789,"l":135.3007188683,"c":136.5379292049,"v":302352.9050135968,"t":1714366800}
+{"o":136.5379292049,"h":136.5968570324,"l":133.9413970979,"c":134.7712526295,"v":393077.4908745327,"t":1714370400}
+{"o":134.7712526295,"h":135.228554391,"l":134.2202295383,"c":134.7757485892,"v":361949.6821025995,"t":1714374000}
+{"o":134.7757485892,"h":135.0835910061,"l":133.5436298344,"c":134.6859031054,"v":304389.8497314777,"t":1714377600}
+{"o":134.6859031054,"h":135.8908304885,"l":134.2979509409,"c":135.3260837569,"v":334569.522230992,"t":1714381200}
+{"o":135.3260837569,"h":136.5368233473,"l":134.5211306558,"c":135.0609583041,"v":328788.5810724763,"t":1714384800}
+{"o":135.0609583041,"h":135.3187905538,"l":134.0447523071,"c":134.4751798263,"v":286950.1948648567,"t":1714388400}
+{"o":134.4751798263,"h":135.8015493689,"l":133.701580756,"c":135.7544363996,"v":457369.5747427269,"t":1714392000}
+{"o":135.7544363996,"h":136.4711360674,"l":133.8587825829,"c":134.5757215935,"v":513259.7194112206,"t":1714395600}
+{"o":134.5757215935,"h":137.2256115363,"l":134.1733470994,"c":136.4699830946,"v":497136.6791033817,"t":1714399200}
+{"o":136.4699830946,"h":136.9629584086,"l":135.4406002818,"c":136.341654797,"v":446407.7569362079,"t":1714402800}
+{"o":136.341654797,"h":136.4895902978,"l":133.1520669758,"c":133.4939825305,"v":490046.4534163657,"t":1714406400}
+{"o":133.4939825305,"h":135.7940685789,"l":133.2106411339,"c":134.8680126375,"v":595970.7321497663,"t":1714410000}
+{"o":134.8680126375,"h":134.9505876524,"l":133.3925124869,"c":134.2702669737,"v":478968.2079593412,"t":1714413600}
+{"o":134.2702669737,"h":135.1286614339,"l":133.346673235,"c":134.7120992404,"v":572484.7093818618,"t":1714417200}
+{"o":134.7120992404,"h":135.4812166927,"l":134.1072230851,"c":134.7146381615,"v":517192.0741816509,"t":1714420800}
+{"o":134.7146381615,"h":135.1219526027,"l":133.739593145,"c":134.6888849647,"v":354155.9336593276,"t":1714424400}
+{"o":134.6888849647,"h":137.8265017482,"l":134.4672252694,"c":137.3433901727,"v":449871.6879492207,"t":1714428000}
+{"o":137.3433901727,"h":138.5007879081,"l":136.3107291761,"c":137.5268347917,"v":437751.9426758788,"t":1714431600}
+{"o":137.5268347917,"h":139.5958056028,"l":136.6450884867,"c":138.8961434046,"v":385113.5966737455,"t":1714435200}
+{"o":138.8961434046,"h":139.0992422466,"l":136.2683231311,"c":136.3081402861,"v":381507.5867226537,"t":1714438800}
+{"o":136.3081402861,"h":137.4268234429,"l":134.6939858104,"c":136.9828794555,"v":396335.0385047022,"t":1714442400}
+{"o":136.9828794555,"h":137.2304544336,"l":135.9554952525,"c":136.2488934152,"v":301795.0991259447,"t":1714446000}
+{"o":136.2488934152,"h":136.6568395153,"l":134.3754658845,"c":135.3958158255,"v":357258.1511969378,"t":1714449600}
+{"o":135.3958158255,"h":135.8149460232,"l":134.2030481942,"c":135.0587529583,"v":325608.0789964203,"t":1714453200}
+{"o":135.0587529583,"h":136.0965758448,"l":134.4345937032,"c":135.6057677622,"v":323616.2552957647,"t":1714456800}
+{"o":135.6057677622,"h":135.9488880976,"l":134.7492545411,"c":134.7876887333,"v":248334.658436988,"t":1714460400}
+{"o":134.7876887333,"h":135.3157772785,"l":129.9922997128,"c":130.6641893737,"v":507783.0729834293,"t":1714464000}
+{"o":130.6641893737,"h":131.4626037504,"l":127.866078194,"c":129.8598449942,"v":473558.9076866484,"t":1714467600}
+{"o":129.8598449942,"h":130.493242927,"l":129.1940551577,"c":129.8342222852,"v":328058.0427095221,"t":1714471200}
+{"o":129.8342222852,"h":129.8513756615,"l":127.9506945595,"c":128.511059712,"v":445482.5220257145,"t":1714474800}
+{"o":128.511059712,"h":129.0926529766,"l":126.5599149366,"c":128.7676981463,"v":667878.3396691757,"t":1714478400}
+{"o":128.7676981463,"h":129.2517408918,"l":127.0181806183,"c":127.3939583827,"v":467761.0436535918,"t":1714482000}
+{"o":127.3939583827,"h":130.0906333052,"l":127.1288727336,"c":128.5540023256,"v":628858.4280888336,"t":1714485600}
+{"o":128.5540023256,"h":129.2847449819,"l":126.4083520116,"c":127.5063745391,"v":580269.6728603654,"t":1714489200}
+{"o":127.5063745391,"h":127.5063745391,"l":122.8360965146,"c":125.3177723006,"v":1029596.1656846628,"t":1714492800}
+{"o":125.3177723006,"h":125.7152920139,"l":123.4469706971,"c":124.403239963,"v":636035.0581685108,"t":1714496400}
+{"o":124.403239963,"h":125.0510476553,"l":123.1580432489,"c":123.8881168735,"v":490479.2996370691,"t":1714500000}
+{"o":123.8881168735,"h":124.5680580578,"l":120.8883834846,"c":122.5693439505,"v":720410.58378526,"t":1714503600}
+{"o":122.5693439505,"h":125.6430815787,"l":122.4973638558,"c":124.6230258271,"v":657063.4898960931,"t":1714507200}
+{"o":124.6230258271,"h":126.2263594449,"l":124.5563304887,"c":125.3778673825,"v":482561.6628578014,"t":1714510800}
+{"o":125.3778673825,"h":128.4893822934,"l":125.2836652062,"c":127.07980484,"v":621147.2488417669,"t":1714514400}
+{"o":127.07980484,"h":127.5504759126,"l":125.9848628703,"c":126.4469385652,"v":349260.032948036,"t":1714518000}
+{"o":126.4469385652,"h":127.0386960727,"l":124.2722032182,"c":124.8246725983,"v":432269.3632505155,"t":1714521600}
+{"o":124.8246725983,"h":127.1919941594,"l":124.1191110378,"c":126.6046952452,"v":434266.353616241,"t":1714525200}
+{"o":126.6046952452,"h":126.9210946895,"l":123.5300858783,"c":124.8148070317,"v":486073.5629045302,"t":1714528800}
+{"o":124.8148070317,"h":126.2930538295,"l":124.3893348471,"c":125.8822308432,"v":375906.6625523931,"t":1714532400}
+{"o":125.8822308432,"h":126.6277413696,"l":125.3676178917,"c":125.5946439106,"v":324998.772212273,"t":1714536000}
+{"o":125.5946439106,"h":126.3449776027,"l":124.3769923525,"c":124.8047853328,"v":328234.3625485898,"t":1714539600}
+{"o":124.8047853328,"h":125.1772813758,"l":122.2248419997,"c":122.5944084514,"v":421240.1010215094,"t":1714543200}
+{"o":122.5944084514,"h":123.150223616,"l":115.8793268043,"c":120.2368869059,"v":983470.1183329273,"t":1714546800}
+{"o":120.2368869059,"h":121.1040467403,"l":118.4921069797,"c":120.7806107349,"v":725566.9272893058,"t":1714550400}
+{"o":120.7806107349,"h":122.263027865,"l":120.2588421136,"c":120.425961061,"v":455152.3464369313,"t":1714554000}
+{"o":120.425961061,"h":121.6912453081,"l":119.9825851727,"c":121.3788179882,"v":444386.1205916345,"t":1714557600}
+{"o":121.3788179882,"h":122.7578768176,"l":120.9703383228,"c":122.6180524546,"v":335281.9938560175,"t":1714561200}
+{"o":122.6180524546,"h":124.6407871504,"l":122.1146604327,"c":123.4919253908,"v":510327.0037853391,"t":1714564800}
+{"o":123.4919253908,"h":123.8144422185,"l":121.7237652809,"c":123.0480760891,"v":559922.8361344911,"t":1714568400}
+{"o":123.0480760891,"h":123.7309571858,"l":121.9130272076,"c":123.0999226273,"v":430918.8415553063,"t":1714572000}
+{"o":123.0999226273,"h":123.3392057498,"l":121.1158405238,"c":123.1319615599,"v":630362.1780539193,"t":1714575600}
+{"o":123.1319615599,"h":126.4393130699,"l":122.4138346839,"c":124.2760411005,"v":572640.8806812873,"t":1714579200}
+{"o":124.2760411005,"h":127.4643853759,"l":123.5646464976,"c":126.6361860418,"v":661795.3418421536,"t":1714582800}
+{"o":126.6361860418,"h":135.7835794866,"l":126.2461788966,"c":133.7556955612,"v":1300273.8489589174,"t":1714586400}
+{"o":133.7556955612,"h":135.1670928643,"l":128.5253469245,"c":129.5353900854,"v":1147248.8543419212,"t":1714590000}
+{"o":129.5353900854,"h":133.0145005563,"l":128.6148749738,"c":131.6416346529,"v":1104464.2292049474,"t":1714593600}
+{"o":131.6416346529,"h":134.3368017844,"l":130.7758986227,"c":133.1229893524,"v":573636.1810881272,"t":1714597200}
+{"o":133.1229893524,"h":134.2734254478,"l":132.3406815841,"c":133.120004681,"v":453476.8520151073,"t":1714600800}
+{"o":133.120004681,"h":134.9025641702,"l":132.6763477019,"c":134.4111006911,"v":402365.107284517,"t":1714604400}
+{"o":134.4111006911,"h":134.7803308739,"l":130.9012049875,"c":131.2253056016,"v":466324.753738632,"t":1714608000}
+{"o":131.2253056016,"h":131.8278746404,"l":128.8429902783,"c":129.4699456222,"v":449956.6208900909,"t":1714611600}
+{"o":129.4699456222,"h":130.3592248705,"l":128.4726814373,"c":129.4023479929,"v":401264.1687454149,"t":1714615200}
+{"o":129.4023479929,"h":130.810432251,"l":129.2307348631,"c":129.856793795,"v":417754.3727176984,"t":1714618800}
+{"o":129.856793795,"h":130.9164311648,"l":128.8813880172,"c":129.4418707917,"v":358837.1808018787,"t":1714622400}
+{"o":129.4418707917,"h":129.6089749305,"l":128.0239157835,"c":129.3546057666,"v":337725.4835277227,"t":1714626000}
+{"o":129.3546057666,"h":130.2198568756,"l":129.1197462973,"c":129.5926300262,"v":288411.8783292546,"t":1714629600}
+{"o":129.5926300262,"h":133.2274033818,"l":129.4290072397,"c":131.2328659901,"v":380011.0506244995,"t":1714633200}
+{"o":131.2328659901,"h":133.8175202224,"l":130.9697401432,"c":133.2058807076,"v":332732.7812544664,"t":1714636800}
+{"o":133.2058807076,"h":133.695690232,"l":132.291594602,"c":133.4990231533,"v":306141.2176869152,"t":1714640400}
+{"o":133.4990231533,"h":135.398098469,"l":132.6063315765,"c":134.3363186896,"v":443706.6144340368,"t":1714644000}
+{"o":134.3363186896,"h":139.034013754,"l":134.1212955289,"c":138.4881013484,"v":737239.4069069278,"t":1714647600}
+{"o":138.4881013484,"h":138.9125541909,"l":136.6003667068,"c":136.8086442113,"v":609911.3031814316,"t":1714651200}
+{"o":136.8086442113,"h":137.4117957475,"l":135.268274167,"c":135.6269973462,"v":550225.4925060548,"t":1714654800}
+{"o":135.6269973462,"h":139.1920328321,"l":134.8811433095,"c":138.6030983094,"v":615826.1064128111,"t":1714658400}
+{"o":138.6030983094,"h":140.3912662135,"l":138.1730526061,"c":138.9971837187,"v":723134.7254298682,"t":1714662000}
+{"o":138.9971837187,"h":139.1915539105,"l":137.5363825363,"c":137.5420884846,"v":517399.5115420643,"t":1714665600}
+{"o":137.5420884846,"h":139.6243386363,"l":137.2880639178,"c":138.8171048781,"v":519272.6762358466,"t":1714669200}
+{"o":138.8171048781,"h":139.3765128278,"l":137.5375990997,"c":137.7029567604,"v":452208.7731800802,"t":1714672800}
+{"o":137.7029567604,"h":138.103809927,"l":136.7527372733,"c":137.8641869853,"v":403397.6233072513,"t":1714676400}
+{"o":137.8641869853,"h":138.524539181,"l":135.3683772611,"c":136.3880262178,"v":460959.4422545616,"t":1714680000}
+{"o":136.3880262178,"h":138.5300046551,"l":136.1547094082,"c":138.3795746471,"v":522270.1463114295,"t":1714683600}
+{"o":138.3795746471,"h":140.4870619256,"l":137.7039978716,"c":138.663447537,"v":512476.5880383356,"t":1714687200}
+{"o":138.663447537,"h":139.1105471006,"l":137.3284663852,"c":137.4002574498,"v":350058.141144991,"t":1714690800}
+{"o":137.4002574498,"h":138.981740139,"l":136.4907802309,"c":137.6854810302,"v":400395.2434802645,"t":1714694400}
+{"o":137.6854810302,"h":141.0580282442,"l":137.4390970405,"c":139.3344266326,"v":485699.7601407592,"t":1714698000}
+{"o":139.3344266326,"h":141.6112228565,"l":138.9143694737,"c":139.5651749646,"v":479720.0360298718,"t":1714701600}
+{"o":139.5651749646,"h":141.3798320615,"l":139.5086904941,"c":140.8020602506,"v":498682.5422275321,"t":1714705200}
+{"o":140.8020602506,"h":141.4348479776,"l":139.6077260181,"c":139.8948136566,"v":458992.6997060739,"t":1714708800}
+{"o":139.8948136566,"h":140.7555893215,"l":138.782490355,"c":139.1529194548,"v":374817.6689112451,"t":1714712400}
+{"o":139.1529194548,"h":139.4400415227,"l":138.0675563524,"c":138.3970816324,"v":304211.1991535303,"t":1714716000}
+{"o":138.3970816324,"h":139.143028967,"l":136.5878060928,"c":137.096619298,"v":319997.6435488557,"t":1714719600}
+{"o":137.096619298,"h":138.5462119206,"l":136.5574151215,"c":137.2732660301,"v":320446.7957609891,"t":1714723200}
+{"o":137.2732660301,"h":138.9986759725,"l":136.7592620278,"c":138.404137723,"v":299749.8503782786,"t":1714726800}
+{"o":138.404137723,"h":138.8023843246,"l":136.0568454551,"c":137.0665227914,"v":308330.381411977,"t":1714730400}
+{"o":137.0665227914,"h":137.2688825406,"l":135.7748461223,"c":136.6892871423,"v":308307.1023793949,"t":1714734000}
+{"o":136.6892871423,"h":142.3994512347,"l":136.2671213326,"c":141.7883114987,"v":695946.4074173485,"t":1714737600}
+{"o":141.7883114987,"h":143.8340362222,"l":141.0198418658,"c":142.7739975574,"v":755889.1133652554,"t":1714741200}
+{"o":142.7739975574,"h":143.7184693546,"l":141.054634285,"c":142.4420356213,"v":630261.8321933051,"t":1714744800}
+{"o":142.4420356213,"h":142.9746923089,"l":140.6834018213,"c":141.8523389881,"v":460190.7521314292,"t":1714748400}
+{"o":141.8523389881,"h":142.9646929366,"l":141.3146286508,"c":141.5504717834,"v":493504.4358118487,"t":1714752000}
+{"o":141.5504717834,"h":142.3274131654,"l":141.026688947,"c":142.0456787446,"v":627327.0169965916,"t":1714755600}
+{"o":142.0456787446,"h":142.7449856973,"l":141.3178952156,"c":141.5859455286,"v":389127.5845787178,"t":1714759200}
+{"o":141.5859455286,"h":142.6975685184,"l":140.9044403745,"c":142.6754093094,"v":417539.1014505498,"t":1714762800}
+{"o":142.6754093094,"h":144.9139271552,"l":142.1853081698,"c":143.6463719636,"v":498965.0933504321,"t":1714766400}
+{"o":143.6463719636,"h":144.274707049,"l":142.3753132193,"c":142.9824806874,"v":384260.3505796412,"t":1714770000}
+{"o":142.9824806874,"h":143.8128612958,"l":142.7223465882,"c":143.3158446672,"v":363913.705139551,"t":1714773600}
+{"o":143.3158446672,"h":144.9243950434,"l":143.1144759314,"c":143.6075537328,"v":465364.7850509844,"t":1714777200}
+{"o":143.6075537328,"h":144.8497957467,"l":143.3241158986,"c":144.1564850823,"v":443544.2379762914,"t":1714780800}
+{"o":144.1564850823,"h":144.724866754,"l":143.1342109306,"c":143.3110879706,"v":419653.1424857898,"t":1714784400}
+{"o":143.3110879706,"h":143.900433589,"l":142.0897221684,"c":143.4864851821,"v":386324.2571682443,"t":1714788000}
+{"o":143.4864851821,"h":144.5619845662,"l":143.2994376409,"c":144.1188109217,"v":328174.4511563688,"t":1714791600}
+{"o":144.1188109217,"h":146.2408254211,"l":143.9399334731,"c":145.345905616,"v":377658.4119822931,"t":1714795200}
+{"o":145.345905616,"h":145.6046512163,"l":144.0215205462,"c":144.9799378624,"v":371071.2779672759,"t":1714798800}
+{"o":144.9799378624,"h":145.3166741535,"l":143.8209653029,"c":143.9370281324,"v":291445.3713797626,"t":1714802400}
+{"o":143.9370281324,"h":144.4024252185,"l":143.5172414253,"c":143.8108858469,"v":306176.7217458256,"t":1714806000}
+{"o":143.8108858469,"h":145.1440945263,"l":143.6554576818,"c":144.8384831446,"v":313730.1703833897,"t":1714809600}
+{"o":144.8384831446,"h":145.1511740072,"l":144.216117677,"c":144.8049904788,"v":299069.4350295624,"t":1714813200}
+{"o":144.8049904788,"h":149.0822245473,"l":144.1854056472,"c":148.663701096,"v":405268.9500684027,"t":1714816800}
+{"o":148.663701096,"h":148.9133584112,"l":145.8428963571,"c":146.2674338023,"v":556742.5064016241,"t":1714820400}
+{"o":146.2674338023,"h":147.9059935188,"l":145.9010296658,"c":147.8946657444,"v":470833.6841520905,"t":1714824000}
+{"o":147.8946657444,"h":148.1883617899,"l":145.5553041173,"c":146.7625446303,"v":446061.7080981859,"t":1714827600}
+{"o":146.7625446303,"h":148.8635807555,"l":145.7122807168,"c":146.5044481724,"v":468311.0749306729,"t":1714831200}
+{"o":146.5044481724,"h":146.9146922255,"l":145.344550912,"c":146.0937176943,"v":401917.4848006013,"t":1714834800}
+{"o":146.0937176943,"h":146.8337233897,"l":145.0906076603,"c":146.6446328493,"v":417499.0338032331,"t":1714838400}
+{"o":146.6446328493,"h":146.8013807167,"l":145.1202580173,"c":146.1705822288,"v":468476.0872005747,"t":1714842000}
+{"o":146.1705822288,"h":147.3272041327,"l":145.5751588066,"c":146.6744250795,"v":429373.0297789203,"t":1714845600}
+{"o":146.6744250795,"h":147.4466336972,"l":146.3753910956,"c":147.2936679232,"v":327811.6892363299,"t":1714849200}
+{"o":147.2936679232,"h":147.7719690438,"l":146.72406352,"c":146.9862048571,"v":354236.2936798496,"t":1714852800}
+{"o":146.9862048571,"h":147.7057522162,"l":145.6641258867,"c":146.3201458919,"v":329599.0301711498,"t":1714856400}
+{"o":146.3201458919,"h":146.6900799932,"l":145.635278558,"c":145.8178077973,"v":284262.3791072576,"t":1714860000}
+{"o":145.8178077973,"h":146.4298092278,"l":145.6491332897,"c":145.910155841,"v":292788.1923285868,"t":1714863600}
+{"o":145.910155841,"h":147.0841835915,"l":144.1752765791,"c":144.9711893872,"v":427229.0478893737,"t":1714867200}
+{"o":144.9711893872,"h":145.3292483545,"l":143.0113595169,"c":144.4027891148,"v":450886.2863941264,"t":1714870800}
+{"o":144.4027891148,"h":145.4082188749,"l":144.1951340728,"c":144.326805616,"v":328084.5527354429,"t":1714874400}
+{"o":144.326805616,"h":144.571728156,"l":143.2071859663,"c":144.4288133102,"v":287835.6182495467,"t":1714878000}
+{"o":144.4288133102,"h":144.7698707275,"l":143.9208523032,"c":144.546486359,"v":286049.6381275433,"t":1714881600}
+{"o":144.546486359,"h":145.8526247797,"l":142.2528968954,"c":143.3462229297,"v":426084.2900899179,"t":1714885200}
+{"o":143.3462229297,"h":144.1783753743,"l":142.9233082763,"c":143.4009590126,"v":422516.5943698511,"t":1714888800}
+{"o":143.4009590126,"h":145.2722170667,"l":143.1514130153,"c":144.7535450126,"v":369223.1625599678,"t":1714892400}
+{"o":144.7535450126,"h":145.8386909143,"l":144.35683793,"c":144.982688188,"v":365558.1285414526,"t":1714896000}
+{"o":144.982688188,"h":145.1308797042,"l":144.1655691889,"c":144.8383667514,"v":290831.641865888,"t":1714899600}
+{"o":144.8383667514,"h":145.3057508318,"l":144.2512482338,"c":145.1509196635,"v":258190.9399871685,"t":1714903200}
+{"o":145.1509196635,"h":145.8793607495,"l":144.7001454193,"c":145.7101007633,"v":236577.3071969306,"t":1714906800}
+{"o":145.7101007633,"h":145.9953043624,"l":144.7847443015,"c":144.9917912331,"v":319476.8360548702,"t":1714910400}
+{"o":144.9917912331,"h":146.4941370939,"l":144.4064831943,"c":145.9780641336,"v":367547.3486291084,"t":1714914000}
+{"o":145.9780641336,"h":147.1065130251,"l":144.8831526764,"c":146.9090108147,"v":363148.9596290379,"t":1714917600}
+{"o":146.9090108147,"h":147.06649881,"l":146.0661827117,"c":146.5280681351,"v":421378.1769011546,"t":1714921200}
+{"o":146.5280681351,"h":146.9244538652,"l":145.5898133239,"c":146.2337044269,"v":389583.3557462874,"t":1714924800}
+{"o":146.2337044269,"h":147.251577003,"l":145.6594444953,"c":145.8585041488,"v":424451.6256224328,"t":1714928400}
+{"o":145.8585041488,"h":146.4527806783,"l":144.8070010454,"c":145.5311390564,"v":468066.162104828,"t":1714932000}
+{"o":145.5311390564,"h":146.1630133672,"l":145.0917248843,"c":145.5127284461,"v":425009.6091520548,"t":1714935600}
+{"o":145.5127284461,"h":145.5451530567,"l":144.3225238821,"c":144.9061108431,"v":431124.9541561119,"t":1714939200}
+{"o":144.9061108431,"h":145.1720995108,"l":144.1623437207,"c":145.0564198148,"v":348622.0432974086,"t":1714942800}
+{"o":145.0564198148,"h":145.1550592411,"l":144.1292414507,"c":144.6853140075,"v":420557.0697962043,"t":1714946400}
+{"o":144.6853140075,"h":145.7781108113,"l":144.5345273867,"c":145.1848347208,"v":367373.8126512507,"t":1714950000}
+{"o":145.1848347208,"h":146.7708828942,"l":144.8492221024,"c":146.4763458723,"v":340117.0885541415,"t":1714953600}
+{"o":146.4763458723,"h":147.5968226528,"l":145.9913135103,"c":146.2519065953,"v":458883.45572194,"t":1714957200}
+{"o":146.2519065953,"h":147.1564073289,"l":145.4313900616,"c":145.5771495881,"v":393984.5241281788,"t":1714960800}
+{"o":145.5771495881,"h":146.0143126053,"l":144.8417209694,"c":145.7558140936,"v":345244.7725977123,"t":1714964400}
+{"o":145.7558140936,"h":147.8542098997,"l":145.3517330806,"c":147.3525672851,"v":366724.0709934985,"t":1714968000}
+{"o":147.3525672851,"h":148.428004164,"l":146.6815704063,"c":148.1258682768,"v":358439.0234044139,"t":1714971600}
+{"o":148.1258682768,"h":150.2368559046,"l":147.8025492075,"c":148.2259831167,"v":380736.7277150555,"t":1714975200}
+{"o":148.2259831167,"h":149.0208939156,"l":147.1291878614,"c":148.0964678077,"v":334369.5005666344,"t":1714978800}
+{"o":148.0964678077,"h":154.228549903,"l":148.0964678077,"c":153.9727735298,"v":624812.1895624319,"t":1714982400}
+{"o":153.9727735298,"h":156.0311280557,"l":153.7442069982,"c":155.6862233597,"v":560916.7523568112,"t":1714986000}
+{"o":155.6862233597,"h":156.3518492008,"l":151.1554253451,"c":152.014877355,"v":545914.3828620187,"t":1714989600}
+{"o":152.014877355,"h":154.1484953169,"l":151.7567698765,"c":153.3214861813,"v":532148.6393963469,"t":1714993200}
+{"o":153.3214861813,"h":153.8717602724,"l":149.1327721956,"c":150.3392308196,"v":532110.7868335226,"t":1714996800}
+{"o":150.3392308196,"h":153.85400121,"l":149.7551932432,"c":152.8850391118,"v":650113.0899887944,"t":1715000400}
+{"o":152.8850391118,"h":155.3923171846,"l":151.6749842949,"c":151.8559462016,"v":569080.959615125,"t":1715004000}
+{"o":151.8559462016,"h":153.7466708276,"l":150.1542035863,"c":153.0919662997,"v":576902.5454170466,"t":1715007600}
+{"o":153.0919662997,"h":153.3967958097,"l":150.4564084049,"c":150.8775451288,"v":467998.854712869,"t":1715011200}
+{"o":150.8775451288,"h":152.5481858868,"l":149.1852955309,"c":150.5257579658,"v":535972.3486341262,"t":1715014800}
+{"o":150.5257579658,"h":152.5684098324,"l":150.3318012833,"c":152.1673185319,"v":509579.4636566814,"t":1715018400}
+{"o":152.1673185319,"h":152.6993539668,"l":150.2251052067,"c":152.6607319391,"v":565931.7373895682,"t":1715022000}
+{"o":152.6607319391,"h":154.4747410407,"l":151.9608229716,"c":153.7595007215,"v":459458.7528509038,"t":1715025600}
+{"o":153.7595007215,"h":155.0382851734,"l":153.395321749,"c":154.8448948878,"v":402172.4802217617,"t":1715029200}
+{"o":154.8448948878,"h":154.9172334517,"l":153.4511759316,"c":153.8883683669,"v":364815.0878557929,"t":1715032800}
+{"o":153.8883683669,"h":153.8883683669,"l":151.7931302931,"c":152.1287701418,"v":346424.8445139198,"t":1715036400}
+{"o":152.1287701418,"h":153.9197764075,"l":151.2548204476,"c":152.8126053644,"v":427201.3747222261,"t":1715040000}
+{"o":152.8126053644,"h":157.8585741667,"l":152.5213570134,"c":156.7735131849,"v":497862.6341972569,"t":1715043600}
+{"o":156.7735131849,"h":157.2809379875,"l":155.2289757673,"c":156.087474503,"v":398426.8493539892,"t":1715047200}
+{"o":156.087474503,"h":156.1861347957,"l":150.4603552647,"c":153.2029653937,"v":526407.6724289489,"t":1715050800}
+{"o":153.2029653937,"h":155.1265968605,"l":153.0563389621,"c":154.3047360698,"v":375117.2383624504,"t":1715054400}
+{"o":154.3047360698,"h":155.118636318,"l":153.2275325846,"c":154.285277973,"v":375575.2997115566,"t":1715058000}
+{"o":154.285277973,"h":154.7773771505,"l":152.4230183856,"c":153.5587464267,"v":345721.9757222963,"t":1715061600}
+{"o":153.5587464267,"h":155.5698865781,"l":152.892372194,"c":154.4784024136,"v":501574.3079153833,"t":1715065200}
+{"o":154.4784024136,"h":158.1456044801,"l":154.1052107537,"c":157.5762060051,"v":533121.7915434522,"t":1715068800}
+{"o":157.5762060051,"h":158.6112691518,"l":156.5559914709,"c":156.6453195935,"v":375041.4667878007,"t":1715072400}
+{"o":156.6453195935,"h":157.1319064155,"l":155.1444027909,"c":156.1513708471,"v":343162.5302736011,"t":1715076000}
+{"o":156.1513708471,"h":156.4229837729,"l":154.0748535651,"c":154.207860238,"v":375526.2595364002,"t":1715079600}
+{"o":154.207860238,"h":155.0634073927,"l":153.4840510905,"c":154.6668062588,"v":455004.3521746921,"t":1715083200}
+{"o":154.6668062588,"h":154.9645429565,"l":152.026568587,"c":152.6146677999,"v":519163.7833568929,"t":1715086800}
+{"o":152.6146677999,"h":155.1802910316,"l":151.510293674,"c":155.0356572672,"v":547265.3941764049,"t":1715090400}
+{"o":155.0356572672,"h":156.4566239601,"l":153.1475537303,"c":153.9494708718,"v":469050.8972053264,"t":1715094000}
+{"o":153.9494708718,"h":154.742731977,"l":152.837957248,"c":154.3799801967,"v":417348.4739622694,"t":1715097600}
+{"o":154.3799801967,"h":154.4167256555,"l":151.9806987349,"c":152.5402079732,"v":404220.9737218165,"t":1715101200}
+{"o":152.5402079732,"h":152.7528123838,"l":149.952695627,"c":150.9653974753,"v":563290.4642661726,"t":1715104800}
+{"o":150.9653974753,"h":151.0937525825,"l":149.9682575294,"c":150.4285550771,"v":454371.2051866875,"t":1715108400}
+{"o":150.4285550771,"h":151.6419649987,"l":150.0716033948,"c":150.6103455203,"v":515041.4004053295,"t":1715112000}
+{"o":150.6103455203,"h":151.4229304676,"l":148.979327304,"c":150.154315275,"v":529203.9030004516,"t":1715115600}
+{"o":150.154315275,"h":150.5028170774,"l":148.8184781015,"c":149.1537608384,"v":698453.710698124,"t":1715119200}
+{"o":149.1537608384,"h":149.3272710113,"l":147.0540801456,"c":147.20746703,"v":589338.2681627488,"t":1715122800}
+{"o":147.20746703,"h":148.8589601387,"l":146.5032514626,"c":148.3621887975,"v":609252.9020813246,"t":1715126400}
+{"o":148.3621887975,"h":148.5891351526,"l":147.2308010317,"c":147.7533999232,"v":397172.2043838434,"t":1715130000}
+{"o":147.7533999232,"h":149.1721344421,"l":147.6346050396,"c":148.4383557167,"v":304340.2679928442,"t":1715133600}
+{"o":148.4383557167,"h":148.8540867786,"l":147.4359208111,"c":148.6912783481,"v":318264.2413967191,"t":1715137200}
+{"o":148.6912783481,"h":148.9663974613,"l":145.6079295812,"c":146.4457662079,"v":332554.0686371057,"t":1715140800}
+{"o":146.4457662079,"h":147.0651564255,"l":145.4222284364,"c":146.280733934,"v":288883.1427738823,"t":1715144400}
+{"o":146.280733934,"h":147.386086201,"l":144.8547107418,"c":146.6572522435,"v":356945.2170251821,"t":1715148000}
+{"o":146.6572522435,"h":147.3911226665,"l":144.9315953462,"c":145.5517374,"v":323461.7282106723,"t":1715151600}
+{"o":145.5517374,"h":146.1339283526,"l":144.5021553094,"c":145.6634809501,"v":302415.3882922888,"t":1715155200}
+{"o":145.6634809501,"h":145.8283831578,"l":143.8425173175,"c":145.0114163731,"v":308254.6861022878,"t":1715158800}
+{"o":145.0114163731,"h":145.938876875,"l":144.6632115687,"c":145.7309880081,"v":301202.8460172991,"t":1715162400}
+{"o":145.7309880081,"h":145.9827272536,"l":143.953334691,"c":144.4170133293,"v":297805.2088065891,"t":1715166000}
+{"o":144.4170133293,"h":145.3345672963,"l":143.5435847906,"c":144.785070609,"v":343455.1707797204,"t":1715169600}
+{"o":144.785070609,"h":146.8789245529,"l":143.9153907181,"c":146.8313025201,"v":460116.3459384816,"t":1715173200}
+{"o":146.8313025201,"h":148.0113548475,"l":146.0439630909,"c":146.9023479677,"v":457947.0875897458,"t":1715176800}
+{"o":146.9023479677,"h":147.3141535119,"l":143.9744648653,"c":144.8670771441,"v":453060.2499434588,"t":1715180400}
+{"o":144.8670771441,"h":145.1703952043,"l":143.7167295386,"c":145.1666046836,"v":344507.8811347493,"t":1715184000}
+{"o":145.1666046836,"h":146.0475007665,"l":145.0486790132,"c":145.5271042286,"v":344123.8278751477,"t":1715187600}
+{"o":145.5271042286,"h":148.198109325,"l":145.357370934,"c":146.0794310713,"v":424919.6785420762,"t":1715191200}
+{"o":146.0794310713,"h":146.7761049772,"l":144.0311720986,"c":144.6795734974,"v":415195.119447165,"t":1715194800}
+{"o":144.6795734974,"h":145.0740852892,"l":138.5943465641,"c":140.1987118323,"v":616319.2126623176,"t":1715198400}
+{"o":140.1987118323,"h":141.5378047648,"l":139.1398134933,"c":140.5336073954,"v":512229.9639737547,"t":1715202000}
+{"o":140.5336073954,"h":141.710048156,"l":139.9759731062,"c":140.8401174348,"v":484147.4005973821,"t":1715205600}
+{"o":140.8401174348,"h":142.0405394171,"l":140.3807138502,"c":141.4826352757,"v":401475.9881985707,"t":1715209200}
+{"o":141.4826352757,"h":143.0927705069,"l":141.2490161485,"c":142.6718156628,"v":389657.6157482362,"t":1715212800}
+{"o":142.6718156628,"h":143.7782693252,"l":142.4860675427,"c":143.6264513795,"v":409630.311228631,"t":1715216400}
+{"o":143.6264513795,"h":144.2294722034,"l":142.8665458415,"c":143.4803981455,"v":344788.128781679,"t":1715220000}
+{"o":143.4803981455,"h":143.9703676886,"l":142.4559316096,"c":143.3803425286,"v":303542.4584599108,"t":1715223600}
+{"o":143.3803425286,"h":144.0894885577,"l":142.8979585646,"c":143.1099722446,"v":270630.1947041305,"t":1715227200}
+{"o":143.1099722446,"h":144.3664739527,"l":142.941308043,"c":143.791956001,"v":345202.7805582262,"t":1715230800}
+{"o":143.791956001,"h":145.1125050877,"l":143.6802549317,"c":144.1933328672,"v":356294.1879048076,"t":1715234400}
+{"o":144.1933328672,"h":144.6974245758,"l":141.9789538833,"c":142.4598092449,"v":349580.5090636568,"t":1715238000}
+{"o":142.4598092449,"h":143.2388268302,"l":142.1496696766,"c":143.1000864721,"v":349789.9725049119,"t":1715241600}
+{"o":143.1000864721,"h":143.3198893899,"l":141.0805557914,"c":142.1535097815,"v":340954.8042085954,"t":1715245200}
+{"o":142.1535097815,"h":142.2630767329,"l":140.0636001418,"c":140.2070468378,"v":344351.7506543969,"t":1715248800}
+{"o":140.2070468378,"h":142.5233478997,"l":139.8567508036,"c":141.9493123622,"v":311692.7062223708,"t":1715252400}
+{"o":141.9493123622,"h":143.5873148281,"l":141.9157945904,"c":143.4055122997,"v":343410.5703653518,"t":1715256000}
+{"o":143.4055122997,"h":143.8976339858,"l":140.7528663235,"c":142.1099042821,"v":469178.4496445601,"t":1715259600}
+{"o":142.1099042821,"h":144.0575494897,"l":141.7307890229,"c":144.0575494897,"v":469479.4502180403,"t":1715263200}
+{"o":144.0575494897,"h":147.1029635588,"l":143.5967005133,"c":145.6185770294,"v":584144.2167346022,"t":1715266800}
+{"o":145.6185770294,"h":147.8720032587,"l":145.2927736786,"c":145.3540336727,"v":675373.0211469348,"t":1715270400}
+{"o":145.3540336727,"h":146.5912909799,"l":144.9334088627,"c":145.8917982882,"v":490121.0745568222,"t":1715274000}
+{"o":145.8917982882,"h":147.0316829046,"l":145.5943995394,"c":146.8844390044,"v":382738.5580845539,"t":1715277600}
+{"o":146.8844390044,"h":150.2097565439,"l":146.8463599794,"c":150.168870497,"v":479177.4391361112,"t":1715281200}
+{"o":150.168870497,"h":150.7606722684,"l":148.4468338613,"c":149.4720692369,"v":483544.5672318619,"t":1715284800}
+{"o":149.4720692369,"h":150.068192039,"l":148.7658873169,"c":149.638998475,"v":410855.049953994,"t":1715288400}
+{"o":149.638998475,"h":152.5875822925,"l":149.3318055476,"c":152.2339164895,"v":559954.0256779902,"t":1715292000}
+{"o":152.2339164895,"h":152.5095059754,"l":150.3806529294,"c":151.7710757628,"v":574002.39287333,"t":1715295600}
+{"o":151.7710757628,"h":152.5301450451,"l":150.4223945389,"c":151.1453129479,"v":441369.0159768692,"t":1715299200}
+{"o":151.1453129479,"h":153.7277696262,"l":150.4698061277,"c":152.6204474551,"v":437209.4185780328,"t":1715302800}
+{"o":152.6204474551,"h":152.9804442989,"l":151.7953303706,"c":152.7124870241,"v":373993.9049992645,"t":1715306400}
+{"o":152.7124870241,"h":153.5724680979,"l":151.93698435,"c":153.0681367575,"v":404222.6516211085,"t":1715310000}
+{"o":153.0681367575,"h":153.8700531863,"l":152.5938483718,"c":152.8430150822,"v":355890.9324828736,"t":1715313600}
+{"o":152.8430150822,"h":153.2599471567,"l":151.3760701872,"c":152.3308805993,"v":305113.884409471,"t":1715317200}
+{"o":152.3308805993,"h":154.3553150667,"l":151.9448000232,"c":154.0146257637,"v":307096.2170273267,"t":1715320800}
+{"o":154.0146257637,"h":154.8239830333,"l":153.3016912314,"c":153.5250857949,"v":363479.8299003546,"t":1715324400}
+{"o":153.5250857949,"h":153.6645190818,"l":152.4874490864,"c":153.2746698158,"v":327277.3411079944,"t":1715328000}
+{"o":153.2746698158,"h":153.7393341629,"l":152.3686334867,"c":153.2593961504,"v":318592.2364700197,"t":1715331600}
+{"o":153.2593961504,"h":153.4351474599,"l":152.2902765439,"c":153.2575893314,"v":268268.9800138279,"t":1715335200}
+{"o":153.2575893314,"h":154.3833869829,"l":152.0894784476,"c":154.1267701907,"v":343451.2175207256,"t":1715338800}
+{"o":154.1267701907,"h":154.4604667895,"l":152.308323343,"c":152.4891684557,"v":354880.3079726796,"t":1715342400}
+{"o":152.4891684557,"h":152.8801604694,"l":151.579517855,"c":152.0961694554,"v":352592.4540783046,"t":1715346000}
+{"o":152.0961694554,"h":152.4705214123,"l":145.0227611603,"c":146.6376026172,"v":753048.8596969417,"t":1715349600}
+{"o":146.6376026172,"h":147.7927804137,"l":144.8351768207,"c":146.2245385527,"v":726565.044123302,"t":1715353200}
+{"o":146.2245385527,"h":147.8328653819,"l":144.3418991946,"c":147.143792613,"v":662879.9032905982,"t":1715356800}
+{"o":147.143792613,"h":147.4078377896,"l":144.9352017597,"c":145.7559980688,"v":544721.8734545552,"t":1715360400}
+{"o":145.7559980688,"h":147.4024584695,"l":145.025409566,"c":147.2158245763,"v":437735.0102969409,"t":1715364000}
+{"o":147.2158245763,"h":147.6912838385,"l":145.7038305733,"c":146.3651522057,"v":397731.5884606814,"t":1715367600}
+{"o":146.3651522057,"h":147.2523307914,"l":145.1371525835,"c":145.4032322051,"v":389723.4159111074,"t":1715371200}
+{"o":145.4032322051,"h":146.736810277,"l":145.0065823255,"c":146.0854072062,"v":392869.4577308054,"t":1715374800}
+{"o":146.0854072062,"h":146.2678969185,"l":144.2402366486,"c":145.4919923471,"v":393019.2853276701,"t":1715378400}
+{"o":145.4919923471,"h":146.3131450709,"l":145.4196161426,"c":145.743936837,"v":344300.0769030691,"t":1715382000}
+{"o":145.743936837,"h":146.4499195344,"l":144.7721962396,"c":145.689095639,"v":349659.7807041552,"t":1715385600}
+{"o":145.689095639,"h":147.3741128092,"l":145.3461615451,"c":145.6580809584,"v":364446.4443478187,"t":1715389200}
+{"o":145.6580809584,"h":145.9329640854,"l":143.2471120619,"c":144.1359957359,"v":358752.922176587,"t":1715392800}
+{"o":144.1359957359,"h":144.3487712952,"l":143.0016119297,"c":143.3187874032,"v":318550.1162262142,"t":1715396400}
+{"o":143.3187874032,"h":144.6646649826,"l":143.2030823139,"c":144.316978852,"v":293091.3233576415,"t":1715400000}
+{"o":144.316978852,"h":145.3916664101,"l":144.2137149246,"c":145.0618540987,"v":277178.6750143992,"t":1715403600}
+{"o":145.0618540987,"h":146.0912575045,"l":144.7632366267,"c":145.194625882,"v":291318.6376188911,"t":1715407200}
+{"o":145.194625882,"h":145.6476338955,"l":144.7143600233,"c":145.3693911045,"v":261510.0558959276,"t":1715410800}
+{"o":145.3693911045,"h":145.4554942386,"l":143.6806120046,"c":143.7468401782,"v":280809.2245714928,"t":1715414400}
+{"o":143.7468401782,"h":144.7100176406,"l":143.5861823666,"c":144.6850537786,"v":274723.6995988901,"t":1715418000}
+{"o":144.6850537786,"h":144.7020620131,"l":143.3453020276,"c":143.7717441191,"v":302627.3224450229,"t":1715421600}
+{"o":143.7717441191,"h":144.2150081647,"l":142.7497645366,"c":143.7329129612,"v":294762.1935050387,"t":1715425200}
+{"o":143.7329129612,"h":144.7259979287,"l":143.4616260572,"c":144.0562987154,"v":269486.487145887,"t":1715428800}
+{"o":144.0562987154,"h":145.0371520893,"l":143.651321177,"c":144.7424749124,"v":309485.9592544468,"t":1715432400}
+{"o":144.7424749124,"h":145.1085261019,"l":144.0969873008,"c":144.5299054449,"v":310907.5434033118,"t":1715436000}
+{"o":144.5299054449,"h":146.6055654214,"l":144.0324515525,"c":145.2599684367,"v":446013.522143317,"t":1715439600}
+{"o":145.2599684367,"h":146.2459092443,"l":144.909607148,"c":145.2397284011,"v":386841.5958999601,"t":1715443200}
+{"o":145.2397284011,"h":145.5928837796,"l":144.5625672532,"c":145.2899576742,"v":333766.6401159191,"t":1715446800}
+{"o":145.2899576742,"h":146.315827748,"l":145.2276008851,"c":145.9150866521,"v":317281.1584194887,"t":1715450400}
+{"o":145.9150866521,"h":146.2344087022,"l":145.4697400221,"c":146.1116814163,"v":312572.5174739981,"t":1715454000}
+{"o":146.1116814163,"h":146.1841781741,"l":144.8341198516,"c":145.6070387809,"v":280194.5330636766,"t":1715457600}
+{"o":145.6070387809,"h":145.6632902461,"l":144.9311715845,"c":145.2362248261,"v":291683.9622001456,"t":1715461200}
+{"o":145.2362248261,"h":145.6540830494,"l":144.7124953824,"c":145.4414882537,"v":320055.8480727206,"t":1715464800}
+{"o":145.4414882537,"h":145.8612245541,"l":144.7299525304,"c":145.0189852279,"v":268072.6515699894,"t":1715468400}
+{"o":145.0189852279,"h":146.024927812,"l":144.747102711,"c":145.1852811767,"v":292336.616647299,"t":1715472000}
+{"o":145.1852811767,"h":145.8696425737,"l":145.088356326,"c":145.2396458632,"v":271844.9122333144,"t":1715475600}
+{"o":145.2396458632,"h":146.5112065822,"l":145.1498889577,"c":146.2029909593,"v":273735.8075436554,"t":1715479200}
+{"o":146.2029909593,"h":146.4161866685,"l":145.7473868967,"c":145.9964304605,"v":238819.2859027353,"t":1715482800}
+{"o":145.9964304605,"h":147.2209559115,"l":145.8085771161,"c":146.7076192145,"v":291218.640190131,"t":1715486400}
+{"o":146.7076192145,"h":147.1476558486,"l":146.3771351972,"c":147.1326862167,"v":250808.5818561855,"t":1715490000}
+{"o":147.1326862167,"h":147.3306075614,"l":145.8459450151,"c":146.1386918782,"v":289996.6323566009,"t":1715493600}
+{"o":146.1386918782,"h":146.4177330263,"l":143.3938391642,"c":143.8349210977,"v":388961.8917677741,"t":1715497200}
+{"o":143.8349210977,"h":144.6838929996,"l":143.5090701995,"c":144.4613505062,"v":253349.12992138,"t":1715500800}
+{"o":144.4613505062,"h":144.7965498515,"l":144.1420407242,"c":144.5493089668,"v":265840.8749904639,"t":1715504400}
+{"o":144.5493089668,"h":145.875430863,"l":144.4675879825,"c":145.0661382878,"v":274132.7357203055,"t":1715508000}
+{"o":145.0661382878,"h":145.2276185734,"l":144.4938634282,"c":144.7180378717,"v":264213.7261721221,"t":1715511600}
+{"o":144.7180378717,"h":145.2997546308,"l":144.5562739303,"c":144.9375755998,"v":315928.0102837365,"t":1715515200}
+{"o":144.9375755998,"h":145.0520499443,"l":144.2746964061,"c":144.7736857926,"v":349105.2101901005,"t":1715518800}
+{"o":144.7736857926,"h":145.0843401364,"l":143.6480933025,"c":144.0124970637,"v":332227.2557898767,"t":1715522400}
+{"o":144.0124970637,"h":145.0711540772,"l":143.6520030785,"c":144.9010502438,"v":340215.9091850948,"t":1715526000}
+{"o":144.9010502438,"h":146.0203136191,"l":144.5500040464,"c":144.7474237275,"v":422027.8781535079,"t":1715529600}
+{"o":144.7474237275,"h":145.165741962,"l":144.0369446847,"c":144.9054083366,"v":363596.668764341,"t":1715533200}
+{"o":144.9054083366,"h":145.3826568534,"l":144.6598909513,"c":144.7588000309,"v":346629.6630489366,"t":1715536800}
+{"o":144.7588000309,"h":144.9550732456,"l":144.3565964276,"c":144.6597164229,"v":350794.5896104457,"t":1715540400}
+{"o":144.6597164229,"h":144.918906588,"l":144.0148319861,"c":144.3508870226,"v":388813.6367901759,"t":1715544000}
+{"o":144.3508870226,"h":144.4566455694,"l":142.3717949192,"c":143.4582787884,"v":399380.0778048727,"t":1715547600}
+{"o":143.4582787884,"h":143.5459391247,"l":142.728080334,"c":142.8267399026,"v":375065.8519005225,"t":1715551200}
+{"o":142.8267399026,"h":143.5966869479,"l":142.6475858775,"c":143.1340852282,"v":329453.3073847858,"t":1715554800}
+{"o":143.1340852282,"h":145.5176997169,"l":143.1110048781,"c":144.8271881496,"v":503105.7299349873,"t":1715558400}
+{"o":144.8271881496,"h":145.0022206621,"l":141.9451043207,"c":142.7385269855,"v":450888.8313444577,"t":1715562000}
+{"o":142.7385269855,"h":142.888612718,"l":139.5503000259,"c":140.1513827364,"v":655963.0884570107,"t":1715565600}
+{"o":140.1513827364,"h":140.1962232347,"l":138.0277222349,"c":139.6776480941,"v":659325.0597923658,"t":1715569200}
+{"o":139.6776480941,"h":139.7990792307,"l":137.5723762392,"c":138.3147497268,"v":453713.8596627527,"t":1715572800}
+{"o":138.3147497268,"h":139.03881093,"l":137.5290941652,"c":137.9202794161,"v":356944.2161047378,"t":1715576400}
+{"o":137.9202794161,"h":141.2679086638,"l":137.8130565048,"c":140.8184265131,"v":362774.7984949995,"t":1715580000}
+{"o":140.8184265131,"h":143.6777431664,"l":140.5500883404,"c":143.2182934087,"v":445325.3933831414,"t":1715583600}
+{"o":143.2182934087,"h":145.1713371035,"l":143.2182934087,"c":144.3236098852,"v":621341.4174859101,"t":1715587200}
+{"o":144.3236098852,"h":147.0170429211,"l":144.2778460145,"c":145.7143815787,"v":442881.0552409961,"t":1715590800}
+{"o":145.7143815787,"h":145.8392271126,"l":143.7975525404,"c":144.9197973284,"v":390956.3822397364,"t":1715594400}
+{"o":144.9197973284,"h":145.9095911979,"l":144.1799944634,"c":145.3468425869,"v":410748.2948166158,"t":1715598000}
+{"o":145.3468425869,"h":146.0673075349,"l":144.4465442836,"c":145.5840531719,"v":468469.4441618115,"t":1715601600}
+{"o":145.5840531719,"h":145.9208461454,"l":144.6467298715,"c":145.0965238607,"v":614021.5225310411,"t":1715605200}
+{"o":145.0965238607,"h":147.0153441274,"l":145.044283265,"c":145.3446356255,"v":929141.4090129653,"t":1715608800}
+{"o":145.3446356255,"h":147.9094753239,"l":145.2636302639,"c":147.0112401936,"v":1034825.166078336,"t":1715612400}
+{"o":147.0112401936,"h":150.63408358,"l":146.7776205707,"c":149.3197566814,"v":992938.1415474403,"t":1715616000}
+{"o":149.3197566814,"h":149.6605806868,"l":146.2659436854,"c":147.099008371,"v":857442.6338208674,"t":1715619600}
+{"o":147.099008371,"h":147.4757220074,"l":145.4062101167,"c":147.3556815257,"v":593828.185373549,"t":1715623200}
+{"o":147.3556815257,"h":148.7916647475,"l":146.7360358954,"c":148.4255922856,"v":616263.6282233739,"t":1715626800}
+{"o":148.4255922856,"h":149.2861733515,"l":147.3826414823,"c":148.4514529456,"v":546505.2797048964,"t":1715630400}
+{"o":148.4514529456,"h":149.0864327177,"l":146.9922857162,"c":147.4375372875,"v":551870.2998295145,"t":1715634000}
+{"o":147.4375372875,"h":147.8008210818,"l":146.4207809506,"c":146.5756483299,"v":472709.8709095781,"t":1715637600}
+{"o":146.5756483299,"h":147.9821611522,"l":146.2676230559,"c":147.3181388836,"v":424769.4930432343,"t":1715641200}
+{"o":147.3181388836,"h":147.9572275911,"l":145.6682877338,"c":146.4839939324,"v":509449.0233206305,"t":1715644800}
+{"o":146.4839939324,"h":147.7530549769,"l":146.1319973229,"c":147.2560024426,"v":483979.4625117151,"t":1715648400}
+{"o":147.2560024426,"h":147.7241601486,"l":145.588964098,"c":146.0901185564,"v":468107.1761677035,"t":1715652000}
+{"o":146.0901185564,"h":146.2991442608,"l":145.0787301072,"c":145.6782053817,"v":469093.2812102757,"t":1715655600}
+{"o":145.6782053817,"h":147.4044766389,"l":145.6636874564,"c":147.3798284334,"v":451758.3105898322,"t":1715659200}
+{"o":147.3798284334,"h":148.4310729047,"l":146.9319896257,"c":147.9519013293,"v":491946.2292394937,"t":1715662800}
+{"o":147.9519013293,"h":148.0557342722,"l":143.157729786,"c":145.0751238498,"v":618345.0484559681,"t":1715666400}
+{"o":145.0751238498,"h":146.1834974644,"l":145.0197516086,"c":145.9393751946,"v":488961.1316802422,"t":1715670000}
+{"o":145.9393751946,"h":146.0222170036,"l":144.7141868992,"c":145.5468199109,"v":401221.5785585782,"t":1715673600}
+{"o":145.5468199109,"h":146.7594919189,"l":145.3006183509,"c":145.5901854098,"v":401686.0513075838,"t":1715677200}
+{"o":145.5901854098,"h":146.2881420922,"l":144.7933136783,"c":145.495527955,"v":453318.8670091855,"t":1715680800}
+{"o":145.495527955,"h":147.0111630784,"l":145.3717968017,"c":146.0305076473,"v":592569.766753123,"t":1715684400}
+{"o":146.0305076473,"h":147.96854801,"l":145.1080474932,"c":146.1716948085,"v":895206.7577724882,"t":1715688000}
+{"o":146.1716948085,"h":146.5463504181,"l":143.7569722285,"c":143.9525028825,"v":754371.962138276,"t":1715691600}
+{"o":143.9525028825,"h":144.9767625164,"l":141.4432416918,"c":143.0552502996,"v":931292.8270683129,"t":1715695200}
+{"o":143.0552502996,"h":144.1422163882,"l":141.9978110523,"c":142.4301873808,"v":671124.4203702302,"t":1715698800}
+{"o":142.4301873808,"h":142.9353126328,"l":141.313484564,"c":142.6973934513,"v":633885.3605786866,"t":1715702400}
+{"o":142.6973934513,"h":142.9433119632,"l":141.689280206,"c":142.454102406,"v":627710.4568571154,"t":1715706000}
+{"o":142.454102406,"h":143.5273129704,"l":142.0078236287,"c":143.3914815367,"v":474504.42270574,"t":1715709600}
+{"o":143.3914815367,"h":144.2386494245,"l":143.1146033006,"c":143.3976876092,"v":422930.7975804906,"t":1715713200}
+{"o":143.3976876092,"h":143.4477394256,"l":142.3751677065,"c":142.6148984556,"v":406004.9362918552,"t":1715716800}
+{"o":142.6148984556,"h":143.1397821333,"l":141.905886792,"c":142.8432747065,"v":369766.6244503971,"t":1715720400}
+{"o":142.8432747065,"h":142.8822381717,"l":130.2053266864,"c":130.9301962574,"v":346739.8405308591,"t":1715724000}
+{"o":130.9301962574,"h":142.5795525346,"l":129.8555633399,"c":141.4944469568,"v":364432.013477605,"t":1715727600}
+{"o":141.4944469568,"h":143.0376030799,"l":140.7054841883,"c":141.2017457312,"v":550144.2441702305,"t":1715731200}
+{"o":141.2017457312,"h":142.8334932832,"l":141.0083018179,"c":142.3518292364,"v":461574.5209065326,"t":1715734800}
+{"o":142.3518292364,"h":142.7584454206,"l":141.8832241753,"c":142.4990167691,"v":392859.6144369283,"t":1715738400}
+{"o":142.4990167691,"h":143.8713179863,"l":142.3381117401,"c":143.5956844784,"v":436146.204674152,"t":1715742000}
+{"o":143.5956844784,"h":143.7345453982,"l":142.9106611432,"c":143.0151313692,"v":467372.2002346149,"t":1715745600}
+{"o":143.0151313692,"h":144.1367693403,"l":142.9462676953,"c":143.5883992576,"v":360652.976126046,"t":1715749200}
+{"o":143.5883992576,"h":144.2169447701,"l":142.6914995537,"c":143.3752134251,"v":447227.2675032784,"t":1715752800}
+{"o":143.3752134251,"h":144.1629019729,"l":142.9119003645,"c":143.9439748453,"v":383439.3207676162,"t":1715756400}
+{"o":143.9439748453,"h":144.2621362098,"l":143.1016288286,"c":143.7523782841,"v":486103.6127431504,"t":1715760000}
+{"o":143.7523782841,"h":145.6446991774,"l":142.767959887,"c":144.6759755987,"v":432049.4255788017,"t":1715763600}
+{"o":144.6759755987,"h":145.3604608302,"l":144.0461212558,"c":144.2046606098,"v":455874.9282223766,"t":1715767200}
+{"o":144.2046606098,"h":144.5326477619,"l":142.7032857748,"c":143.7343176728,"v":460496.8169776751,"t":1715770800}
+{"o":143.7343176728,"h":149.2376639007,"l":143.3038027493,"c":148.4597363496,"v":863557.5813790406,"t":1715774400}
+{"o":148.4597363496,"h":152.5818306519,"l":147.8561046471,"c":150.6209689206,"v":926577.3726340171,"t":1715778000}
+{"o":150.6209689206,"h":152.6629904148,"l":150.0790369789,"c":151.9282006601,"v":742692.3973325553,"t":1715781600}
+{"o":151.9282006601,"h":153.6965572443,"l":151.2214533285,"c":151.5661803646,"v":753805.7669785186,"t":1715785200}
+{"o":151.5661803646,"h":153.1423825721,"l":150.5467666281,"c":152.6069020976,"v":681396.1312388078,"t":1715788800}
+{"o":152.6069020976,"h":154.3461314507,"l":152.2974922708,"c":153.3274959487,"v":547682.5105887373,"t":1715792400}
+{"o":153.3274959487,"h":154.5127631187,"l":152.1530666153,"c":153.6706166057,"v":556142.3332652908,"t":1715796000}
+{"o":153.6706166057,"h":154.7815277354,"l":152.7102926771,"c":154.5891861699,"v":594506.520990821,"t":1715799600}
+{"o":154.5891861699,"h":156.4362404814,"l":153.3644596528,"c":156.2695871624,"v":740585.1138995027,"t":1715803200}
+{"o":156.2695871624,"h":156.5839753607,"l":154.9685854226,"c":155.3149786013,"v":543405.1429766141,"t":1715806800}
+{"o":155.3149786013,"h":156.2096389846,"l":155.0464675686,"c":155.5029415467,"v":436242.06336692,"t":1715810400}
+{"o":155.5029415467,"h":158.410183715,"l":155.2772448126,"c":158.0669398051,"v":488436.4165132484,"t":1715814000}
+{"o":158.0669398051,"h":161.3471090617,"l":157.4488865615,"c":161.095332789,"v":674239.4760804899,"t":1715817600}
+{"o":161.095332789,"h":161.343362546,"l":159.0821018511,"c":159.7811654022,"v":495936.8026717996,"t":1715821200}
+{"o":159.7811654022,"h":161.2974719775,"l":159.7117763984,"c":160.978873045,"v":381973.9623028731,"t":1715824800}
+{"o":160.978873045,"h":163.3972872042,"l":160.5505873178,"c":162.7119027929,"v":528501.1400530704,"t":1715828400}
+{"o":162.7119027929,"h":163.0696333391,"l":161.8563392106,"c":162.4650263303,"v":488368.851223314,"t":1715832000}
+{"o":162.4650263303,"h":162.8657475312,"l":160.8176160925,"c":161.2444456883,"v":460536.4786057959,"t":1715835600}
+{"o":161.2444456883,"h":161.6660532376,"l":160.7388146241,"c":161.2590002599,"v":411394.6727132417,"t":1715839200}
+{"o":161.2590002599,"h":163.1251329971,"l":161.126984192,"c":162.3251324885,"v":404444.6093061651,"t":1715842800}
+{"o":162.3251324885,"h":163.1005133398,"l":161.6282053896,"c":162.3909856498,"v":336815.3037276754,"t":1715846400}
+{"o":162.3909856498,"h":164.2144292764,"l":161.3084210788,"c":163.8452386192,"v":364974.0190602227,"t":1715850000}
+{"o":163.8452386192,"h":163.895462593,"l":161.9807878612,"c":162.692802588,"v":355954.8388290569,"t":1715853600}
+{"o":162.692802588,"h":163.4300950127,"l":161.5924217623,"c":163.2592559151,"v":438521.5965831536,"t":1715857200}
+{"o":163.2592559151,"h":163.6075506298,"l":160.106845246,"c":161.2809987157,"v":566458.7274980453,"t":1715860800}
+{"o":161.2809987157,"h":163.1645456288,"l":159.5350142737,"c":162.4831114435,"v":527644.0781802587,"t":1715864400}
+{"o":162.4831114435,"h":163.0381755517,"l":157.9428655385,"c":158.1245808117,"v":617589.867307995,"t":1715868000}
+{"o":158.1245808117,"h":160.610301394,"l":157.2505852361,"c":160.0255552812,"v":626507.7312772259,"t":1715871600}
+{"o":160.0255552812,"h":160.5741444748,"l":157.1635981016,"c":157.6480422352,"v":649080.8332809574,"t":1715875200}
+{"o":157.6480422352,"h":159.1416782546,"l":156.1297710771,"c":158.9738395866,"v":650927.7118196537,"t":1715878800}
+{"o":158.9738395866,"h":160.0090161121,"l":157.8148460398,"c":159.2022148091,"v":479965.2209298758,"t":1715882400}
+{"o":159.2022148091,"h":159.9555900152,"l":158.5769237027,"c":158.5769237027,"v":465202.1267314267,"t":1715886000}
+{"o":158.5769237027,"h":159.0089152155,"l":157.6780196,"c":158.3884131823,"v":398679.0501533505,"t":1715889600}
+{"o":158.3884131823,"h":159.137127962,"l":157.6418451609,"c":158.714648242,"v":371019.2407565154,"t":1715893200}
+{"o":158.714648242,"h":159.1168121283,"l":157.1207455276,"c":158.580659291,"v":381368.5287691443,"t":1715896800}
+{"o":158.580659291,"h":159.3144395883,"l":158.0034064064,"c":159.0380016574,"v":342285.5393599485,"t":1715900400}
+{"o":159.0380016574,"h":162.0198094791,"l":158.8940276112,"c":162.0173548782,"v":397507.9777182249,"t":1715904000}
+{"o":162.0173548782,"h":162.0899364918,"l":159.5326291074,"c":160.9409409044,"v":450818.7996119822,"t":1715907600}
+{"o":160.9409409044,"h":161.3942503735,"l":159.8943649333,"c":160.1324125475,"v":395431.6471137491,"t":1715911200}
+{"o":160.1324125475,"h":162.69894084,"l":159.4770162743,"c":161.9844684671,"v":453146.1343810805,"t":1715914800}
+{"o":161.9844684671,"h":162.5557402,"l":160.6170624039,"c":161.1393378539,"v":472531.5146627079,"t":1715918400}
+{"o":161.1393378539,"h":163.7143677196,"l":161.0604867264,"c":163.150451786,"v":371301.3248931249,"t":1715922000}
+{"o":163.150451786,"h":167.2286275479,"l":162.1957364261,"c":166.4243015281,"v":489255.95542709,"t":1715925600}
+{"o":166.4243015281,"h":169.5402632188,"l":166.2721271826,"c":168.8296674339,"v":504114.2069252718,"t":1715929200}
+{"o":168.8296674339,"h":169.8758232499,"l":167.4914179664,"c":167.9632959649,"v":400163.2441273731,"t":1715932800}
+{"o":167.9632959649,"h":168.9094164525,"l":167.3473820859,"c":167.6524525219,"v":377054.4915915036,"t":1715936400}
+{"o":167.6524525219,"h":168.8018466771,"l":167.1046676277,"c":168.7778562103,"v":312426.6846816552,"t":1715940000}
+{"o":168.7778562103,"h":168.8630799381,"l":166.7392558644,"c":167.099599807,"v":352412.8845276701,"t":1715943600}
+{"o":167.099599807,"h":168.4280129274,"l":165.4113223266,"c":167.5626396812,"v":466719.6946937992,"t":1715947200}
+{"o":167.5626396812,"h":167.9670697007,"l":165.6494636455,"c":165.9175895633,"v":448605.1768367395,"t":1715950800}
+{"o":165.9175895633,"h":168.0200715552,"l":165.6401170134,"c":167.952147449,"v":465755.939374736,"t":1715954400}
+{"o":167.952147449,"h":170.6304883249,"l":167.1115910268,"c":169.2765857541,"v":597659.5626080437,"t":1715958000}
+{"o":169.2765857541,"h":171.8070091758,"l":167.80174135,"c":167.9364021537,"v":665770.1943783468,"t":1715961600}
+{"o":167.9364021537,"h":168.4676066251,"l":166.6400004305,"c":166.9308778171,"v":478093.3348301435,"t":1715965200}
+{"o":166.9308778171,"h":168.0745304952,"l":165.3764795545,"c":167.75235731,"v":463572.6759245999,"t":1715968800}
+{"o":167.75235731,"h":168.4667789171,"l":167.0940460748,"c":168.3213792172,"v":397102.9006439767,"t":1715972400}
+{"o":168.3213792172,"h":168.6492137517,"l":167.5549485104,"c":168.0752400159,"v":354137.343946901,"t":1715976000}
+{"o":168.0752400159,"h":168.7644292578,"l":167.0416773678,"c":167.2654172485,"v":329843.3937518862,"t":1715979600}
+{"o":167.2654172485,"h":168.3592740128,"l":166.9821759128,"c":168.2671751709,"v":337139.6926515514,"t":1715983200}
+{"o":168.2671751709,"h":169.4679060238,"l":167.471534962,"c":169.1216813171,"v":348820.3028261849,"t":1715986800}
+{"o":169.1216813171,"h":170.231197395,"l":168.224319115,"c":169.8916733833,"v":382690.5845696701,"t":1715990400}
+{"o":169.8916733833,"h":171.6579386675,"l":168.7262395302,"c":171.3956994862,"v":428999.6596409124,"t":1715994000}
+{"o":171.3956994862,"h":174.0057277661,"l":170.4937699047,"c":172.4683544821,"v":473330.8171019905,"t":1715997600}
+{"o":172.4683544821,"h":173.0479283463,"l":171.640876168,"c":172.7164212761,"v":360760.3817366458,"t":1716001200}
+{"o":172.7164212761,"h":173.4476137086,"l":171.9894067765,"c":172.8833961237,"v":286647.9380715354,"t":1716004800}
+{"o":172.8833961237,"h":172.9381855488,"l":171.6271024636,"c":172.3712537246,"v":280215.9065541441,"t":1716008400}
+{"o":172.3712537246,"h":172.5290088658,"l":171.4323335265,"c":172.4778746064,"v":332051.4267960909,"t":1716012000}
+{"o":172.4778746064,"h":172.9635657677,"l":171.6726050404,"c":171.9649771236,"v":311151.9148316878,"t":1716015600}
+{"o":171.9649771236,"h":173.1658803397,"l":171.7101834982,"c":172.9748844743,"v":328958.2665786349,"t":1716019200}
+{"o":172.9748844743,"h":175.1767209995,"l":172.3992120214,"c":174.6571894481,"v":370164.8907828208,"t":1716022800}
+{"o":174.6571894481,"h":175.531597494,"l":174.0079411007,"c":174.8473153294,"v":359620.9004751033,"t":1716026400}
+{"o":174.8473153294,"h":175.6983014457,"l":173.7966038963,"c":174.0486189066,"v":362344.6847691194,"t":1716030000}
+{"o":174.0486189066,"h":174.2700989045,"l":172.762982191,"c":173.0454016453,"v":451331.7874944499,"t":1716033600}
+{"o":173.0454016453,"h":174.576098657,"l":172.6372058794,"c":173.1499904951,"v":636833.9696123247,"t":1716037200}
+{"o":173.1499904951,"h":173.6389527557,"l":171.4015159266,"c":171.9379708456,"v":637882.6139553634,"t":1716040800}
+{"o":171.9379708456,"h":172.7064183904,"l":171.0912044841,"c":172.1658720251,"v":551398.6313892417,"t":1716044400}
+{"o":172.1658720251,"h":173.1130280665,"l":169.8325286954,"c":170.1435024518,"v":543614.1451687826,"t":1716048000}
+{"o":170.1435024518,"h":171.3824824683,"l":169.934670237,"c":170.9619581064,"v":455679.6755475033,"t":1716051600}
+{"o":170.9619581064,"h":171.849397527,"l":170.6105220721,"c":171.1627161766,"v":392722.5876584686,"t":1716055200}
+{"o":171.1627161766,"h":172.0269264127,"l":170.7504529072,"c":171.7643947801,"v":430085.9931550193,"t":1716058800}
+{"o":171.7643947801,"h":173.0758432146,"l":171.6587365237,"c":172.7610281564,"v":467411.336978622,"t":1716062400}
+{"o":172.7610281564,"h":173.4140577392,"l":171.578977872,"c":172.049368373,"v":454610.6662948114,"t":1716066000}
+{"o":172.049368373,"h":172.6382411122,"l":170.9001948663,"c":171.7332679286,"v":393487.2582211256,"t":1716069600}
+{"o":171.7332679286,"h":172.3905367744,"l":171.2203957479,"c":172.0427450679,"v":342484.2578643712,"t":1716073200}
+{"o":172.0427450679,"h":173.0486113513,"l":171.5484282611,"c":172.6878345155,"v":314844.9842818327,"t":1716076800}
+{"o":172.6878345155,"h":173.6361894717,"l":172.2116094529,"c":172.7393198595,"v":331335.9710669487,"t":1716080400}
+{"o":172.7393198595,"h":174.0699512483,"l":172.5163127878,"c":173.8022735214,"v":351596.3200724355,"t":1716084000}
+{"o":173.8022735214,"h":174.6781500198,"l":173.0501067783,"c":173.8797492982,"v":337626.2414215882,"t":1716087600}
+{"o":173.8797492982,"h":174.2172675399,"l":172.7452171921,"c":174.0488962222,"v":310867.275140838,"t":1716091200}
+{"o":174.0488962222,"h":174.9588593805,"l":173.393477682,"c":173.5091419998,"v":304821.0608148266,"t":1716094800}
+{"o":173.5091419998,"h":173.9162761809,"l":172.067149097,"c":172.6842588681,"v":297546.517471339,"t":1716098400}
+{"o":172.6842588681,"h":173.7603586066,"l":171.9243849714,"c":173.7174505536,"v":303283.8708605787,"t":1716102000}
+{"o":173.7174505536,"h":174.1282643829,"l":172.566576694,"c":172.8156791419,"v":333840.567063057,"t":1716105600}
+{"o":172.8156791419,"h":173.4632660758,"l":171.4929172685,"c":172.5676696156,"v":333301.453366729,"t":1716109200}
+{"o":172.5676696156,"h":173.9822291298,"l":171.8697539064,"c":172.2304316865,"v":321963.4270028717,"t":1716112800}
+{"o":172.2304316865,"h":172.4044250507,"l":170.4079081367,"c":171.1929819898,"v":366654.0332603045,"t":1716116400}
+{"o":171.1929819898,"h":171.6975122528,"l":168.5944936138,"c":168.7560924301,"v":358838.2466240202,"t":1716120000}
+{"o":168.7560924301,"h":169.1088112769,"l":166.8531160586,"c":168.4169229228,"v":414475.0900468919,"t":1716123600}
+{"o":168.4169229228,"h":169.0431737371,"l":167.0844570538,"c":167.4232962473,"v":370711.9926090756,"t":1716127200}
+{"o":167.4232962473,"h":168.0753939364,"l":165.7209548938,"c":167.9320982995,"v":352910.0213492063,"t":1716130800}
+{"o":167.9320982995,"h":168.5932005562,"l":166.8868652596,"c":167.6428885396,"v":388403.9942943541,"t":1716134400}
+{"o":167.6428885396,"h":171.3293460046,"l":167.2679733284,"c":169.6625363117,"v":425737.7945797379,"t":1716138000}
+{"o":169.6625363117,"h":170.4413181458,"l":168.2991108488,"c":168.5416270152,"v":363511.7228326868,"t":1716141600}
+{"o":168.5416270152,"h":169.8906469954,"l":168.0879922468,"c":169.0228463741,"v":477588.8713608694,"t":1716145200}
+{"o":169.0228463741,"h":170.263070371,"l":168.5687430455,"c":169.808876342,"v":340493.3670195458,"t":1716148800}
+{"o":169.808876342,"h":170.2151737906,"l":167.9518473602,"c":169.6768583626,"v":338315.9883281634,"t":1716152400}
+{"o":169.6768583626,"h":171.2658348599,"l":169.0545864056,"c":171.023261853,"v":362459.1714425386,"t":1716156000}
+{"o":171.023261853,"h":171.3139146979,"l":168.6525893093,"c":169.5551781572,"v":330727.7982535551,"t":1716159600}
+{"o":169.5551781572,"h":170.368753564,"l":168.5232580682,"c":169.9302605252,"v":370442.3354018507,"t":1716163200}
+{"o":169.9302605252,"h":170.511216386,"l":167.1291385434,"c":170.1071556447,"v":485673.1269168193,"t":1716166800}
+{"o":170.1071556447,"h":172.7445771357,"l":169.5948716114,"c":172.3717409046,"v":397646.0072642225,"t":1716170400}
+{"o":172.3717409046,"h":173.0620988413,"l":171.5440551682,"c":171.7653183517,"v":390681.2340962873,"t":1716174000}
+{"o":171.7653183517,"h":175.1497719487,"l":171.3509077585,"c":175.1339496056,"v":465985.7790485854,"t":1716177600}
+{"o":175.1339496056,"h":178.0689719757,"l":174.7929222396,"c":177.8561024305,"v":550483.5581719853,"t":1716181200}
+{"o":177.8561024305,"h":178.2004815142,"l":174.7598045636,"c":175.6329427228,"v":441428.3971121128,"t":1716184800}
+{"o":175.6329427228,"h":178.2069342958,"l":175.1305217037,"c":177.6258892492,"v":372025.2000993484,"t":1716188400}
+{"o":177.6258892492,"h":178.935356499,"l":176.7223959018,"c":177.2754760296,"v":384162.1979079692,"t":1716192000}
+{"o":177.2754760296,"h":178.0575896386,"l":176.3467142612,"c":176.5565569792,"v":364662.6225830074,"t":1716195600}
+{"o":176.5565569792,"h":178.2440416564,"l":175.3194236231,"c":177.4347863307,"v":444045.5084455661,"t":1716199200}
+{"o":177.4347863307,"h":178.7295152249,"l":177.1909381932,"c":177.41166993,"v":371237.8530550055,"t":1716202800}
+{"o":177.41166993,"h":178.1154709369,"l":176.2014400262,"c":176.7825516475,"v":366114.5068988225,"t":1716206400}
+{"o":176.7825516475,"h":177.481548812,"l":175.647004813,"c":176.868647672,"v":411853.6617762642,"t":1716210000}
+{"o":176.868647672,"h":176.9314737093,"l":174.8642022774,"c":175.8473473789,"v":467919.2697298383,"t":1716213600}
+{"o":175.8473473789,"h":179.01900823,"l":175.004214731,"c":178.5128487275,"v":478281.0656144017,"t":1716217200}
+{"o":178.5128487275,"h":180.5387504662,"l":177.622552178,"c":179.4744905477,"v":631364.4944899428,"t":1716220800}
+{"o":179.4744905477,"h":181.1662256516,"l":178.8036106607,"c":181.0509869991,"v":510486.2889716423,"t":1716224400}
+{"o":181.0509869991,"h":181.2062216453,"l":178.963103661,"c":179.6783242413,"v":476482.5372593001,"t":1716228000}
+{"o":179.6783242413,"h":187.7465231478,"l":178.9970622166,"c":186.802742781,"v":803169.4235273977,"t":1716231600}
+{"o":186.802742781,"h":187.1411384158,"l":182.6982159369,"c":182.9661189257,"v":795137.0844678812,"t":1716235200}
+{"o":182.9661189257,"h":184.9233895311,"l":181.7808593003,"c":184.3656557762,"v":585377.922881489,"t":1716238800}
+{"o":184.3656557762,"h":186.2217322738,"l":183.8717951007,"c":185.1667091976,"v":572689.2336966287,"t":1716242400}
+{"o":185.1667091976,"h":187.236851804,"l":183.873329389,"c":186.2384520704,"v":538306.3971224043,"t":1716246000}
+{"o":186.2384520704,"h":188.665050114,"l":184.8402313304,"c":185.5356005633,"v":619318.3846028384,"t":1716249600}
+{"o":185.5356005633,"h":185.5356005633,"l":182.9923734906,"c":184.3280438204,"v":492848.3258478489,"t":1716253200}
+{"o":184.3280438204,"h":184.6638366959,"l":182.3351066507,"c":182.7431884041,"v":373426.128316957,"t":1716256800}
+{"o":182.7431884041,"h":184.3732781326,"l":182.4908126698,"c":183.6449812052,"v":303691.5396685825,"t":1716260400}
+{"o":183.6449812052,"h":184.5909645884,"l":181.93927542,"c":181.93927542,"v":327380.6631759278,"t":1716264000}
+{"o":181.93927542,"h":182.6296422218,"l":180.8469842324,"c":181.6402815272,"v":328009.4550721354,"t":1716267600}
+{"o":181.6402815272,"h":183.1516678595,"l":181.0323624123,"c":181.5149025528,"v":366452.1037285514,"t":1716271200}
+{"o":181.5149025528,"h":182.1909822039,"l":179.6920046457,"c":180.8225621867,"v":299968.5384014281,"t":1716274800}
+{"o":180.8225621867,"h":181.6995513924,"l":180.2827675845,"c":181.1293475132,"v":245453.0868431068,"t":1716278400}
+{"o":181.1293475132,"h":182.9944183801,"l":180.6061740088,"c":182.5780030963,"v":338342.3250617319,"t":1716282000}
+{"o":182.5780030963,"h":184.001881555,"l":181.876113112,"c":182.1582294036,"v":320000.7599689976,"t":1716285600}
+{"o":182.1582294036,"h":182.8120079675,"l":179.8610131542,"c":179.9799067697,"v":362599.4635372854,"t":1716289200}
+{"o":179.9799067697,"h":180.5037540176,"l":178.5344771156,"c":179.7456218225,"v":476180.0989164974,"t":1716292800}
+{"o":179.7456218225,"h":180.9191421076,"l":177.8922278222,"c":178.4377456016,"v":521956.0037520187,"t":1716296400}
+{"o":178.4377456016,"h":179.5081185926,"l":176.5800189527,"c":176.8049161334,"v":494053.2142524726,"t":1716300000}
+{"o":176.8049161334,"h":178.0547749501,"l":175.4748590824,"c":176.2037613386,"v":535829.4847534754,"t":1716303600}
+{"o":176.2037613386,"h":178.3758488484,"l":175.7267238858,"c":175.9000923586,"v":512973.3161875521,"t":1716307200}
+{"o":175.9000923586,"h":177.8101496603,"l":175.56566081,"c":176.9877247671,"v":452964.7364310195,"t":1716310800}
+{"o":176.9877247671,"h":177.5378193425,"l":175.7811830741,"c":176.9897309155,"v":393239.2556953015,"t":1716314400}
+{"o":176.9897309155,"h":177.1944563129,"l":173.8541407685,"c":174.6591229495,"v":396369.1178079504,"t":1716318000}
+{"o":174.6591229495,"h":177.737088639,"l":174.6131332999,"c":177.5198398966,"v":386595.1744726477,"t":1716321600}
+{"o":177.5198398966,"h":177.9972382553,"l":175.8470541813,"c":177.7579548945,"v":369058.6566412507,"t":1716325200}
+{"o":177.7579548945,"h":178.178531586,"l":177.1022685954,"c":178.0112512955,"v":405660.1286502724,"t":1716328800}
+{"o":178.0112512955,"h":178.1519197986,"l":177.4827869384,"c":177.6822631715,"v":344384.9076318898,"t":1716332400}
+{"o":177.6822631715,"h":178.9309241323,"l":177.1707824564,"c":177.2738527741,"v":351243.715431985,"t":1716336000}
+{"o":177.2738527741,"h":178.4025842357,"l":177.0477861379,"c":178.0229328032,"v":338099.6482878208,"t":1716339600}
+{"o":178.0229328032,"h":178.0379038691,"l":176.8006519944,"c":177.2849976034,"v":342922.6561547937,"t":1716343200}
+{"o":177.2849976034,"h":177.7256394343,"l":175.9232706001,"c":177.3908449696,"v":325083.2281622605,"t":1716346800}
+{"o":177.3908449696,"h":177.791570335,"l":174.5561257116,"c":176.7260576049,"v":355325.0639770628,"t":1716350400}
+{"o":176.7260576049,"h":181.0401009371,"l":175.8744412908,"c":180.8492303902,"v":427388.725782146,"t":1716354000}
+{"o":180.8492303902,"h":182.272659501,"l":180.6826062967,"c":180.9863011141,"v":388970.2212380069,"t":1716357600}
+{"o":180.9863011141,"h":181.7522920283,"l":179.008300592,"c":179.7258058207,"v":301035.4190294881,"t":1716361200}
+{"o":179.7258058207,"h":180.3793798577,"l":178.1232544103,"c":180.0858472297,"v":347903.3789735784,"t":1716364800}
+{"o":180.0858472297,"h":180.4321621109,"l":178.6835481752,"c":180.2321781521,"v":297554.2197361643,"t":1716368400}
+{"o":180.2321781521,"h":180.7106750983,"l":179.621972145,"c":180.6422958887,"v":336097.0720986923,"t":1716372000}
+{"o":180.6422958887,"h":180.8609578691,"l":177.7907335735,"c":177.7907335735,"v":356560.1520797267,"t":1716375600}
+{"o":177.7907335735,"h":179.3785073231,"l":175.8087196753,"c":176.562696246,"v":529777.0189227889,"t":1716379200}
+{"o":176.562696246,"h":179.3449164383,"l":176.562696246,"c":179.3449164383,"v":484280.9675976069,"t":1716382800}
+{"o":179.3449164383,"h":182.3124742257,"l":178.2591097393,"c":181.4037491205,"v":656292.65919248,"t":1716386400}
+{"o":181.4037491205,"h":182.2664991241,"l":179.3395276115,"c":180.8777401818,"v":700095.6157977789,"t":1716390000}
+{"o":180.8777401818,"h":182.9475487607,"l":179.6803978145,"c":180.5871781536,"v":681042.1990263803,"t":1716393600}
+{"o":180.5871781536,"h":181.8609903752,"l":179.1388604529,"c":179.4537742916,"v":600077.7599164568,"t":1716397200}
+{"o":179.4537742916,"h":179.8657715576,"l":177.0566681009,"c":178.6467561225,"v":526584.6669711387,"t":1716400800}
+{"o":178.6467561225,"h":178.8151843292,"l":177.3650673366,"c":177.7636417494,"v":468587.0939943814,"t":1716404400}
+{"o":177.7636417494,"h":179.2295640957,"l":176.7698512479,"c":177.0356489072,"v":473909.059966632,"t":1716408000}
+{"o":177.0356489072,"h":180.173468339,"l":176.1763038345,"c":179.6962199656,"v":479359.1128172513,"t":1716411600}
+{"o":179.6962199656,"h":179.9760699412,"l":176.9626849121,"c":177.1118265431,"v":414863.9032044084,"t":1716415200}
+{"o":177.1118265431,"h":177.1118265431,"l":175.3443094322,"c":176.4605376685,"v":358781.1638799353,"t":1716418800}
+{"o":176.4605376685,"h":177.9324891752,"l":176.3803624428,"c":176.7117376799,"v":350604.672984353,"t":1716422400}
+{"o":176.7117376799,"h":177.7035218286,"l":175.1309405926,"c":177.0861639294,"v":386982.4970174234,"t":1716426000}
+{"o":177.0861639294,"h":178.2205059113,"l":176.7650008507,"c":178.2205059113,"v":340656.4782539421,"t":1716429600}
+{"o":178.2205059113,"h":178.7425626077,"l":177.4033866988,"c":178.1343216011,"v":392761.0961551233,"t":1716433200}
+{"o":178.1343216011,"h":178.3053272762,"l":176.5284382202,"c":177.002841081,"v":323755.6262204893,"t":1716436800}
+{"o":177.002841081,"h":177.342526222,"l":176.6343442706,"c":176.9541562162,"v":307601.9398809675,"t":1716440400}
+{"o":176.9541562162,"h":177.4390410157,"l":175.7551621982,"c":177.2994847767,"v":303713.5595483453,"t":1716444000}
+{"o":177.2994847767,"h":177.4793421923,"l":176.149110676,"c":176.7757913488,"v":317063.5648286647,"t":1716447600}
+{"o":176.7757913488,"h":177.2715986497,"l":176.2840221058,"c":177.239174079,"v":296908.2504812145,"t":1716451200}
+{"o":177.239174079,"h":177.4245138948,"l":175.6056098135,"c":175.9053265501,"v":324259.8891505212,"t":1716454800}
+{"o":175.9053265501,"h":176.2675178318,"l":172.9944231815,"c":173.3297307314,"v":396228.6987832622,"t":1716458400}
+{"o":173.3297307314,"h":175.3871243661,"l":173.1568775957,"c":175.245442222,"v":419208.8825975849,"t":1716462000}
+{"o":175.245442222,"h":176.6725624609,"l":171.1778044743,"c":172.3206493528,"v":595915.9867038344,"t":1716465600}
+{"o":172.3206493528,"h":173.1849593237,"l":168.578824794,"c":170.7227590329,"v":688074.4522152361,"t":1716469200}
+{"o":170.7227590329,"h":171.9963618016,"l":169.750744895,"c":169.8603652885,"v":486192.7078881633,"t":1716472800}
+{"o":169.8603652885,"h":172.7732007621,"l":169.7504198758,"c":172.1236333002,"v":450197.2602326812,"t":1716476400}
+{"o":172.1236333002,"h":172.8789263917,"l":171.5610751317,"c":172.8214810184,"v":393992.8075519465,"t":1716480000}
+{"o":172.8214810184,"h":174.7284066927,"l":171.6157107884,"c":171.6157107884,"v":413487.9188794078,"t":1716483600}
+{"o":171.6157107884,"h":172.1317019554,"l":169.8577555686,"c":171.3002650396,"v":557431.0014899084,"t":1716487200}
+{"o":171.3002650396,"h":171.8682909684,"l":170.017783294,"c":170.2342601004,"v":411475.9831185204,"t":1716490800}
+{"o":170.2342601004,"h":172.0500527705,"l":165.7251245977,"c":171.7008295858,"v":782140.7074976986,"t":1716494400}
+{"o":171.7008295858,"h":181.4395910334,"l":171.1580075614,"c":178.3460189152,"v":1118124.2736751228,"t":1716498000}
+{"o":178.3460189152,"h":178.9500556123,"l":175.3536219352,"c":175.694601924,"v":478361.5354804356,"t":1716501600}
+{"o":175.694601924,"h":176.3594977231,"l":174.4352551763,"c":175.7367362498,"v":404846.300976364,"t":1716505200}
+{"o":175.7367362498,"h":175.7367362498,"l":173.7043054163,"c":173.906898313,"v":388196.3290979881,"t":1716508800}
+{"o":173.906898313,"h":173.906898313,"l":172.4800211702,"c":172.5233307595,"v":298368.9633445304,"t":1716512400}
+{"o":172.5233307595,"h":173.4618887321,"l":171.1655005951,"c":172.4215799076,"v":345367.5066163332,"t":1716516000}
+{"o":172.4215799076,"h":172.9204158834,"l":171.0878937548,"c":171.696617193,"v":375569.0268410437,"t":1716519600}
+{"o":171.696617193,"h":171.696617193,"l":168.6636191444,"c":168.7931517685,"v":301050.0924212675,"t":1716523200}
+{"o":168.7931517685,"h":168.7964166938,"l":165.9093151995,"c":167.0656218716,"v":405096.7630535034,"t":1716526800}
+{"o":167.0656218716,"h":167.8478855101,"l":165.2059205718,"c":165.9987899599,"v":458335.8839233631,"t":1716530400}
+{"o":165.9987899599,"h":166.7632081014,"l":164.7909701374,"c":165.6897286504,"v":382622.5136673945,"t":1716534000}
+{"o":165.6897286504,"h":165.9038816957,"l":162.1459053397,"c":164.9163713304,"v":440885.3547653617,"t":1716537600}
+{"o":164.9163713304,"h":165.5804124136,"l":163.9565473396,"c":165.4127633091,"v":352661.9006076584,"t":1716541200}
+{"o":165.4127633091,"h":165.9292294765,"l":164.4247287354,"c":165.2282074588,"v":332336.1516392031,"t":1716544800}
+{"o":165.2282074588,"h":166.3795654653,"l":164.9788631256,"c":166.0865502365,"v":325116.3713873636,"t":1716548400}
+{"o":166.0865502365,"h":167.5220191348,"l":165.8949902073,"c":166.5642272941,"v":350758.085651524,"t":1716552000}
+{"o":166.5642272941,"h":167.1765852012,"l":165.1271036623,"c":165.3524688272,"v":510826.8409185617,"t":1716555600}
+{"o":165.3524688272,"h":168.2362605822,"l":164.9679584838,"c":167.2943292029,"v":545041.9043266146,"t":1716559200}
+{"o":167.2943292029,"h":168.8950943502,"l":166.5635875397,"c":167.1290765689,"v":630276.8197984954,"t":1716562800}
+{"o":167.1290765689,"h":167.1951653097,"l":164.6230878631,"c":165.5957466721,"v":434906.5884190891,"t":1716566400}
+{"o":165.5957466721,"h":168.4463005567,"l":165.154643116,"c":168.4463005567,"v":424539.6670905934,"t":1716570000}
+{"o":168.4463005567,"h":170.1778050484,"l":168.0788486359,"c":168.5563867826,"v":436229.8087433896,"t":1716573600}
+{"o":168.5563867826,"h":168.8910600083,"l":167.5622275396,"c":168.1824332329,"v":391158.9398545232,"t":1716577200}
+{"o":168.1824332329,"h":168.6298539645,"l":167.4486352365,"c":167.8913505957,"v":370729.8575406834,"t":1716580800}
+{"o":167.8913505957,"h":168.402470633,"l":166.7689899133,"c":167.3883360762,"v":360078.8295496327,"t":1716584400}
+{"o":167.3883360762,"h":167.744300162,"l":166.5969701443,"c":167.197671429,"v":300549.6253772685,"t":1716588000}
+{"o":167.197671429,"h":168.0047308123,"l":167.0055041502,"c":167.5976870845,"v":319308.0346702327,"t":1716591600}
+{"o":167.5976870845,"h":167.5976870845,"l":165.9798184459,"c":166.1485347719,"v":359278.7146812548,"t":1716595200}
+{"o":166.1485347719,"h":168.2099348985,"l":165.8469168344,"c":167.6977350819,"v":439540.033131408,"t":1716598800}
+{"o":167.6977350819,"h":169.5996052049,"l":167.6253518547,"c":169.0053937014,"v":385784.276628872,"t":1716602400}
+{"o":169.0053937014,"h":169.4148048454,"l":168.0178056003,"c":169.4079171242,"v":358255.97151039,"t":1716606000}
+{"o":169.4079171242,"h":169.8874204606,"l":168.8534502963,"c":169.7420362722,"v":358521.9094599205,"t":1716609600}
+{"o":169.7420362722,"h":169.7564127971,"l":168.6561692353,"c":169.3229388128,"v":330555.5123244604,"t":1716613200}
+{"o":169.3229388128,"h":169.3431776783,"l":168.2053002918,"c":168.2690815791,"v":303743.2861394083,"t":1716616800}
+{"o":168.2690815791,"h":169.3154980109,"l":168.01793464,"c":168.9652988604,"v":340453.4871467232,"t":1716620400}
+{"o":168.9652988604,"h":169.7823329777,"l":168.2442396596,"c":168.6198425729,"v":349307.9705240307,"t":1716624000}
+{"o":168.6198425729,"h":169.7045674842,"l":168.2124529543,"c":169.3524940966,"v":362709.9453949195,"t":1716627600}
+{"o":169.3524940966,"h":170.1733222339,"l":168.7798735087,"c":169.8562140799,"v":307781.4518041518,"t":1716631200}
+{"o":169.8562140799,"h":170.31418097,"l":168.4688260138,"c":168.4929202743,"v":289300.1337118573,"t":1716634800}
+{"o":168.4929202743,"h":168.8259737803,"l":167.5322370801,"c":167.8437635466,"v":309703.1451540214,"t":1716638400}
+{"o":167.8437635466,"h":168.3028367853,"l":166.5654709215,"c":166.9142589547,"v":412776.1119037274,"t":1716642000}
+{"o":166.9142589547,"h":168.4914725458,"l":166.9062369388,"c":168.1111322866,"v":314967.4942058125,"t":1716645600}
+{"o":168.1111322866,"h":168.7023017181,"l":167.4919837151,"c":167.7773421591,"v":358115.0200300355,"t":1716649200}
+{"o":167.7773421591,"h":167.9360908009,"l":166.8415996167,"c":166.9208895134,"v":329606.6002426443,"t":1716652800}
+{"o":166.9208895134,"h":167.6584625171,"l":166.517428308,"c":166.5680891767,"v":333482.1969321315,"t":1716656400}
+{"o":166.5680891767,"h":167.3277925547,"l":166.3018460381,"c":167.3277925547,"v":337596.6427271495,"t":1716660000}
+{"o":167.3277925547,"h":167.6162576607,"l":166.7030014591,"c":167.0588481691,"v":402796.7717860515,"t":1716663600}
+{"o":167.0588481691,"h":167.4089833668,"l":166.3900174907,"c":166.8597817266,"v":334563.861305237,"t":1716667200}
+{"o":166.8597817266,"h":167.3844331106,"l":166.8181684294,"c":167.274370271,"v":295928.6308404664,"t":1716670800}
+{"o":167.274370271,"h":167.810510592,"l":166.921182121,"c":167.6719500485,"v":289689.1533415564,"t":1716674400}
+{"o":167.6719500485,"h":168.4576540377,"l":167.6608992238,"c":168.16970315,"v":420423.1518473694,"t":1716678000}
+{"o":168.16970315,"h":168.16970315,"l":167.3849709309,"c":167.3849709309,"v":451240.7016293777,"t":1716681600}
+{"o":167.3849709309,"h":167.9956952027,"l":166.419674185,"c":166.5700550092,"v":464922.8187338266,"t":1716685200}
+{"o":166.5700550092,"h":166.7889948728,"l":164.8495222247,"c":165.6331683343,"v":479387.0922518968,"t":1716688800}
+{"o":165.6331683343,"h":166.2707687587,"l":164.6387490906,"c":166.0891872094,"v":387579.5451102858,"t":1716692400}
+{"o":166.0891872094,"h":166.0891872094,"l":164.8695345629,"c":165.4695677452,"v":316338.0669430862,"t":1716696000}
+{"o":165.4695677452,"h":166.5184363106,"l":164.7946773595,"c":166.5184363106,"v":300620.7290750647,"t":1716699600}
+{"o":166.5184363106,"h":166.7938180482,"l":165.7061214385,"c":165.8814988681,"v":265192.1390714669,"t":1716703200}
+{"o":165.8814988681,"h":166.5771371828,"l":164.4539504479,"c":165.1897942379,"v":337464.8577485479,"t":1716706800}
+{"o":165.1897942379,"h":165.7175630004,"l":163.7381056747,"c":164.1102553654,"v":380417.9205843866,"t":1716710400}
+{"o":164.1102553654,"h":164.4366218566,"l":162.0404446482,"c":162.7819078045,"v":384941.4349545882,"t":1716714000}
+{"o":162.7819078045,"h":164.0765699336,"l":162.7805963162,"c":164.0765699336,"v":310313.4195246393,"t":1716717600}
+{"o":164.0765699336,"h":164.3672245106,"l":163.183556296,"c":163.7591493645,"v":322647.3001166646,"t":1716721200}
+{"o":163.7591493645,"h":163.8798402195,"l":162.788072142,"c":163.3959800319,"v":345235.3571972029,"t":1716724800}
+{"o":163.3959800319,"h":164.6059352612,"l":163.0931048353,"c":164.6059352612,"v":303517.041142194,"t":1716728400}
+{"o":164.6059352612,"h":165.1734769184,"l":163.6308751179,"c":165.1018085194,"v":474481.2932680181,"t":1716732000}
+{"o":165.1018085194,"h":165.5943284937,"l":162.2548548741,"c":162.7309836834,"v":474285.3195642623,"t":1716735600}
+{"o":162.7309836834,"h":163.2921314042,"l":162.0619291141,"c":162.8581380184,"v":428340.066516288,"t":1716739200}
+{"o":162.8581380184,"h":162.9899077424,"l":161.5714250458,"c":161.8559495356,"v":390100.1381489409,"t":1716742800}
+{"o":161.8559495356,"h":162.1559779986,"l":160.9134012745,"c":161.6154626676,"v":479113.8661335017,"t":1716746400}
+{"o":161.6154626676,"h":162.5419551123,"l":161.3748917749,"c":162.4710555171,"v":444940.052724136,"t":1716750000}
+{"o":162.4710555171,"h":162.6006645692,"l":161.7152841527,"c":161.9281538063,"v":483375.5763864859,"t":1716753600}
+{"o":161.9281538063,"h":163.1045672045,"l":160.9195055535,"c":163.1045672045,"v":646349.8273933697,"t":1716757200}
+{"o":163.1045672045,"h":163.9913534043,"l":162.8425854791,"c":163.4695670786,"v":804977.0958574087,"t":1716760800}
+{"o":163.4695670786,"h":163.6502123521,"l":162.5156918055,"c":163.1300812291,"v":535486.3248076272,"t":1716764400}
+{"o":163.1300812291,"h":165.9200687552,"l":163.097823419,"c":165.287669713,"v":462658.4998381141,"t":1716768000}
+{"o":165.287669713,"h":166.3968545993,"l":164.719182583,"c":165.5113167729,"v":422429.2792348369,"t":1716771600}
+{"o":165.5113167729,"h":165.7699759958,"l":163.8157791786,"c":164.0465652272,"v":482255.1956029687,"t":1716775200}
+{"o":164.0465652272,"h":165.9925391504,"l":163.8866784591,"c":165.1293026476,"v":389775.8399532757,"t":1716778800}
+{"o":165.1293026476,"h":166.179713008,"l":165.1140228675,"c":165.4994848672,"v":468116.8527806049,"t":1716782400}
+{"o":165.4994848672,"h":165.9918718477,"l":163.7063590712,"c":164.4876996904,"v":408504.7333576517,"t":1716786000}
+{"o":164.4876996904,"h":165.3385545893,"l":164.3596858058,"c":164.360417104,"v":379185.4957553837,"t":1716789600}
+{"o":164.360417104,"h":165.3732947449,"l":163.8550834284,"c":165.3367950864,"v":363069.2008403222,"t":1716793200}
+{"o":165.3367950864,"h":166.4715829754,"l":164.9392607403,"c":165.2457605135,"v":400262.1756530204,"t":1716796800}
+{"o":165.2457605135,"h":165.8417103777,"l":164.8125561167,"c":165.6197748266,"v":379538.3175423137,"t":1716800400}
+{"o":165.6197748266,"h":166.1893432139,"l":165.0374473178,"c":166.1756306562,"v":385735.2427008951,"t":1716804000}
+{"o":166.1756306562,"h":167.7673464794,"l":165.9074060405,"c":167.3779829492,"v":404305.5005227072,"t":1716807600}
+{"o":167.3779829492,"h":167.8017158271,"l":166.4945126403,"c":166.5572284697,"v":443174.4916148812,"t":1716811200}
+{"o":166.5572284697,"h":168.8055719257,"l":166.5572284697,"c":168.2536143894,"v":617009.9857116106,"t":1716814800}
+{"o":168.2536143894,"h":168.9519761888,"l":167.3625978578,"c":168.828942553,"v":725979.31196291,"t":1716818400}
+{"o":168.828942553,"h":171.1524521711,"l":168.6164018391,"c":170.8244083925,"v":642450.7138251553,"t":1716822000}
+{"o":170.8244083925,"h":171.7964957782,"l":170.2666919857,"c":171.1028117089,"v":878847.0567323739,"t":1716825600}
+{"o":171.1028117089,"h":171.9650856074,"l":170.8863277064,"c":170.9365044324,"v":764077.5854058147,"t":1716829200}
+{"o":170.9365044324,"h":171.4474153713,"l":169.8894729326,"c":169.8894729326,"v":552068.9050556952,"t":1716832800}
+{"o":169.8894729326,"h":170.5597765045,"l":166.7182707934,"c":168.2810768695,"v":625247.8931347585,"t":1716836400}
+{"o":168.2810768695,"h":170.4041256781,"l":168.1401624517,"c":170.2688887635,"v":544407.4734440402,"t":1716840000}
+{"o":170.2688887635,"h":170.8649929157,"l":169.7494032908,"c":170.2406405151,"v":405051.2124466087,"t":1716843600}
+{"o":170.2406405151,"h":171.8726757993,"l":169.869298328,"c":170.8623292628,"v":514944.7745227813,"t":1716847200}
+{"o":170.8623292628,"h":170.9978837748,"l":168.7886603321,"c":169.8255509153,"v":443699.471327353,"t":1716850800}
+{"o":169.8255509153,"h":170.6484201399,"l":168.4987394803,"c":168.9937176655,"v":543973.3092351152,"t":1716854400}
+{"o":168.9937176655,"h":171.199291751,"l":167.1428801873,"c":167.3775514579,"v":581521.5503827685,"t":1716858000}
+{"o":167.3775514579,"h":168.6138983074,"l":165.9649947203,"c":168.0779264708,"v":595654.1276157729,"t":1716861600}
+{"o":168.0779264708,"h":168.4450605065,"l":165.3624026445,"c":166.4507833915,"v":414485.1485403343,"t":1716865200}
+{"o":166.4507833915,"h":166.8026710018,"l":164.2483360279,"c":164.8250238367,"v":438146.3950587866,"t":1716868800}
+{"o":164.8250238367,"h":166.1348592397,"l":164.3875298833,"c":166.0198537888,"v":363159.0159614558,"t":1716872400}
+{"o":166.0198537888,"h":166.5061613282,"l":165.2295454799,"c":165.9445225276,"v":325264.7462858079,"t":1716876000}
+{"o":165.9445225276,"h":166.2077018487,"l":164.935924383,"c":165.3486826675,"v":332157.0188325117,"t":1716879600}
+{"o":165.3486826675,"h":167.2501383767,"l":164.3761600181,"c":166.3361148873,"v":461849.7012363618,"t":1716883200}
+{"o":166.3361148873,"h":166.9258313474,"l":165.7592069746,"c":166.5415877648,"v":417990.827382557,"t":1716886800}
+{"o":166.5415877648,"h":168.9227164767,"l":166.435309597,"c":168.2526679883,"v":504771.3019811813,"t":1716890400}
+{"o":168.2526679883,"h":168.7854408431,"l":167.243317716,"c":168.5808491813,"v":486866.689814307,"t":1716894000}
+{"o":168.5808491813,"h":170.5452443194,"l":168.1124319713,"c":169.9173883748,"v":541761.4298237904,"t":1716897600}
+{"o":169.9173883748,"h":171.8493508579,"l":168.0698526524,"c":168.4040155831,"v":787314.5328258504,"t":1716901200}
+{"o":168.4040155831,"h":170.7441808182,"l":165.7872993452,"c":167.2225210643,"v":799108.8207008693,"t":1716904800}
+{"o":167.2225210643,"h":167.7626763107,"l":164.9285131267,"c":166.7551957743,"v":726830.8736425427,"t":1716908400}
+{"o":166.7551957743,"h":167.1528459495,"l":164.5882912785,"c":165.3504370445,"v":614441.9829120445,"t":1716912000}
+{"o":165.3504370445,"h":166.3488918338,"l":164.9801085516,"c":165.4445945112,"v":517202.9580254268,"t":1716915600}
+{"o":165.4445945112,"h":166.501869047,"l":164.6628426821,"c":166.1541027202,"v":570069.8187788189,"t":1716919200}
+{"o":166.1541027202,"h":169.222041554,"l":166.0362359159,"c":168.8600141625,"v":552263.9351882556,"t":1716922800}
+{"o":168.8600141625,"h":169.16991796,"l":167.7756801123,"c":168.1043670546,"v":480031.9473064487,"t":1716926400}
+{"o":168.1043670546,"h":168.6284973849,"l":167.2608856864,"c":167.4298498809,"v":466444.8621646862,"t":1716930000}
+{"o":167.4298498809,"h":168.3606174845,"l":167.399360221,"c":167.5983870268,"v":636626.9433093424,"t":1716933600}
+{"o":167.5983870268,"h":167.943805199,"l":166.7736264393,"c":167.1385196492,"v":494367.679787388,"t":1716937200}
+{"o":167.1385196492,"h":167.5685048501,"l":166.4473576129,"c":166.9348085493,"v":724745.8347194399,"t":1716940800}
+{"o":166.9348085493,"h":167.350358907,"l":165.9120392223,"c":166.5227914231,"v":578953.1381059369,"t":1716944400}
+{"o":166.5227914231,"h":168.2421672983,"l":166.37123775,"c":168.0071068256,"v":579668.906313007,"t":1716948000}
+{"o":168.0071068256,"h":170.9031081388,"l":168.0070660857,"c":170.6755845852,"v":686058.3080379176,"t":1716951600}
+{"o":170.6755845852,"h":171.3485880766,"l":170.0853051377,"c":170.48379554,"v":570126.7865579466,"t":1716955200}
+{"o":170.48379554,"h":170.4940745599,"l":169.6713739658,"c":170.3557320221,"v":478384.3623732379,"t":1716958800}
+{"o":170.3557320221,"h":172.1959311313,"l":170.1777899567,"c":171.459451552,"v":477165.1210577654,"t":1716962400}
+{"o":171.459451552,"h":171.634507317,"l":169.227350147,"c":169.227350147,"v":540876.3881763527,"t":1716966000}
+{"o":169.227350147,"h":169.4190988703,"l":166.6079797103,"c":167.4307812371,"v":588716.0706654944,"t":1716969600}
+{"o":167.4307812371,"h":168.1110554272,"l":166.0371245123,"c":167.3256051261,"v":465124.5464971043,"t":1716973200}
+{"o":167.3256051261,"h":168.6201439853,"l":166.9881297551,"c":168.5326637099,"v":403271.0832375563,"t":1716976800}
+{"o":168.5326637099,"h":168.6474242885,"l":166.6555752887,"c":166.7062346533,"v":378567.7357695451,"t":1716980400}
+{"o":166.7062346533,"h":167.630552935,"l":165.6210843924,"c":167.2336651543,"v":504363.8146249764,"t":1716984000}
+{"o":167.2336651543,"h":168.3065819998,"l":166.2956805654,"c":167.1590654221,"v":656077.7165502956,"t":1716987600}
+{"o":167.1590654221,"h":168.0374031088,"l":164.7580250875,"c":167.7696375721,"v":683867.51810726,"t":1716991200}
+{"o":167.7696375721,"h":168.2580407567,"l":166.7136263876,"c":167.0433917915,"v":542816.3179197045,"t":1716994800}
+{"o":167.0433917915,"h":170.1490015087,"l":166.0536538637,"c":169.874244921,"v":717032.637340873,"t":1716998400}
+{"o":169.874244921,"h":169.9492989236,"l":167.5087554009,"c":168.6636813313,"v":661280.8442138484,"t":1717002000}
+{"o":168.6636813313,"h":169.4241188662,"l":166.9670310562,"c":167.9123368113,"v":585897.136549382,"t":1717005600}
+{"o":167.9123368113,"h":169.8269421729,"l":167.6841630739,"c":167.7703289375,"v":474921.676583337,"t":1717009200}
+{"o":167.7703289375,"h":168.1010681777,"l":167.0483791098,"c":167.4139360627,"v":464708.9788414778,"t":1717012800}
+{"o":167.4139360627,"h":168.2240284827,"l":166.3069049373,"c":167.7928701203,"v":579621.7069885532,"t":1717016400}
+{"o":167.7928701203,"h":168.2844797627,"l":167.0813395273,"c":168.0644449155,"v":460477.3651413263,"t":1717020000}
+{"o":168.0644449155,"h":168.1370617208,"l":166.4550585679,"c":166.6659198272,"v":459946.7324209263,"t":1717023600}
+{"o":166.6659198272,"h":167.7278794548,"l":166.3297837443,"c":166.5472219647,"v":642228.2921264534,"t":1717027200}
+{"o":166.5472219647,"h":167.0606178777,"l":166.1870032617,"c":166.8055859881,"v":567268.8679397671,"t":1717030800}
+{"o":166.8055859881,"h":169.2974507979,"l":166.7268647857,"c":168.3420182386,"v":416028.1633942823,"t":1717034400}
+{"o":168.3420182386,"h":168.6854846608,"l":167.7422561878,"c":168.33571012,"v":339013.6842303451,"t":1717038000}
+{"o":168.33571012,"h":169.2530010832,"l":167.7896540451,"c":168.4529428755,"v":347220.1065239969,"t":1717041600}
+{"o":168.4529428755,"h":168.4607187389,"l":166.6955557713,"c":167.1218567304,"v":374382.6241597364,"t":1717045200}
+{"o":167.1218567304,"h":167.1231017597,"l":164.4961003665,"c":164.5722385261,"v":548315.2014698004,"t":1717048800}
+{"o":164.5722385261,"h":165.0724701942,"l":162.8101801968,"c":163.4829485188,"v":552030.1273639337,"t":1717052400}
+{"o":163.4829485188,"h":164.1301982676,"l":161.9943661414,"c":163.9890584225,"v":476385.3988829487,"t":1717056000}
+{"o":163.9890584225,"h":164.3280638978,"l":163.141401101,"c":164.3194339268,"v":350535.6505337653,"t":1717059600}
+{"o":164.3194339268,"h":165.6128316426,"l":163.5320247971,"c":165.1890663549,"v":397870.8443032852,"t":1717063200}
+{"o":165.1890663549,"h":165.7415387103,"l":164.6319184103,"c":164.6748302062,"v":373766.4402412153,"t":1717066800}
+{"o":164.6748302062,"h":166.2516367015,"l":164.5433781226,"c":166.0387254243,"v":402419.8087822672,"t":1717070400}
+{"o":166.0387254243,"h":167.2371431492,"l":165.5479290833,"c":166.6408788727,"v":506581.4239534184,"t":1717074000}
+{"o":166.6408788727,"h":168.1485462619,"l":166.5435152687,"c":166.5435152687,"v":499571.655607031,"t":1717077600}
+{"o":166.5435152687,"h":167.4546816394,"l":165.9113190154,"c":166.9572830399,"v":487096.1472631437,"t":1717081200}
+{"o":166.9572830399,"h":168.4226479702,"l":166.6987930192,"c":168.2754779019,"v":539754.3171135589,"t":1717084800}
+{"o":168.2754779019,"h":171.014093776,"l":167.8735165041,"c":169.9561490146,"v":536636.1681515732,"t":1717088400}
+{"o":169.9561490146,"h":170.452034532,"l":168.9336259442,"c":169.446418844,"v":472059.3728005576,"t":1717092000}
+{"o":169.446418844,"h":169.4704235853,"l":166.6049370028,"c":167.1108457687,"v":463154.999444203,"t":1717095600}
+{"o":167.1108457687,"h":167.1108457687,"l":164.9122519307,"c":165.9827139704,"v":551543.5011942424,"t":1717099200}
+{"o":165.9827139704,"h":166.1114996253,"l":164.443265666,"c":165.4971664442,"v":688725.6760591296,"t":1717102800}
+{"o":165.4971664442,"h":165.8374024899,"l":165.0429479027,"c":165.8374024899,"v":513619.4215890687,"t":1717106400}
+{"o":165.8374024899,"h":166.3477343654,"l":165.4847071086,"c":165.6073568509,"v":444941.3674398527,"t":1717110000}
+{"o":165.6073568509,"h":165.7253698786,"l":164.3064474946,"c":165.2370821418,"v":433285.0906440957,"t":1717113600}
+{"o":165.2370821418,"h":166.188127829,"l":164.8848858921,"c":164.9170648696,"v":354981.4369034944,"t":1717117200}
+{"o":164.9170648696,"h":166.2054889768,"l":164.9161056226,"c":165.7405302441,"v":333599.0021749467,"t":1717120800}
+{"o":165.7405302441,"h":166.1895859366,"l":165.5295457119,"c":165.9905273795,"v":299637.7372481023,"t":1717124400}
+{"o":165.9905273795,"h":166.3788558541,"l":165.6234895628,"c":165.8001401405,"v":319798.718380475,"t":1717128000}
+{"o":165.8001401405,"h":165.8020716413,"l":163.7136217884,"c":164.647172895,"v":377761.0561334004,"t":1717131600}
+{"o":164.647172895,"h":165.4163544981,"l":164.3264736811,"c":164.6597152679,"v":283531.8795868108,"t":1717135200}
+{"o":164.6597152679,"h":165.4313269731,"l":164.6085243297,"c":165.2843769262,"v":258240.3128705029,"t":1717138800}
+{"o":165.2843769262,"h":166.0266867668,"l":165.2155086207,"c":165.743508806,"v":268927.4861207698,"t":1717142400}
+{"o":165.743508806,"h":165.8733657921,"l":164.8027653125,"c":165.5609964548,"v":443222.7171733516,"t":1717146000}
+{"o":165.5609964548,"h":166.3503267314,"l":165.3643159874,"c":166.227554904,"v":319674.3991582179,"t":1717149600}
+{"o":166.227554904,"h":167.5919204243,"l":166.0726978176,"c":167.3424204705,"v":320850.1142117006,"t":1717153200}
+{"o":167.3424204705,"h":169.5215491055,"l":167.0938644872,"c":168.1990069879,"v":517505.0524229971,"t":1717156800}
+{"o":168.1990069879,"h":169.1168082325,"l":165.9795781751,"c":166.1111072566,"v":487930.1706213247,"t":1717160400}
+{"o":166.1111072566,"h":166.1111072566,"l":164.3722763983,"c":165.2480027632,"v":634313.0549206227,"t":1717164000}
+{"o":165.2480027632,"h":165.5160689508,"l":163.3774841829,"c":163.3899398311,"v":483517.6975166055,"t":1717167600}
+{"o":163.3899398311,"h":164.4692624299,"l":162.5767346248,"c":164.3385450821,"v":588336.1059926741,"t":1717171200}
+{"o":164.3385450821,"h":164.7824229162,"l":163.8969217749,"c":164.5687497122,"v":392348.394815911,"t":1717174800}
+{"o":164.5687497122,"h":164.760683083,"l":163.7966577586,"c":164.4104038741,"v":341433.6502177633,"t":1717178400}
+{"o":164.4104038741,"h":165.3908744923,"l":164.1736647899,"c":164.8850583346,"v":399747.0478593303,"t":1717182000}
+{"o":164.8850583346,"h":165.3008158476,"l":164.4928764202,"c":165.1083462263,"v":416800.7516183474,"t":1717185600}
+{"o":165.1083462263,"h":165.4809429147,"l":164.8870969745,"c":164.9542793735,"v":402638.0078147276,"t":1717189200}
+{"o":164.9542793735,"h":165.2160022379,"l":164.6284850422,"c":164.7402789231,"v":317007.1512909143,"t":1717192800}
+{"o":164.7402789231,"h":164.7901073368,"l":163.6147409583,"c":164.1050121727,"v":388296.2799840823,"t":1717196400}
+{"o":164.1050121727,"h":165.5903463404,"l":164.1050121727,"c":165.3687050717,"v":379700.9160300826,"t":1717200000}
+{"o":165.3687050717,"h":165.6124288984,"l":164.80887346,"c":165.3041532824,"v":341883.5457760004,"t":1717203600}
+{"o":165.3041532824,"h":166.2972342408,"l":165.225699634,"c":166.2972342408,"v":316333.9339301481,"t":1717207200}
+{"o":166.2972342408,"h":166.5093123796,"l":165.7374036593,"c":165.8751004136,"v":299235.5768574549,"t":1717210800}
+{"o":165.8751004136,"h":166.1737485695,"l":165.4396013946,"c":166.0710064047,"v":311489.5283976072,"t":1717214400}
+{"o":166.0710064047,"h":166.1136217795,"l":165.507149132,"c":165.8277600195,"v":313092.5579566528,"t":1717218000}
+{"o":165.8277600195,"h":165.9366465976,"l":165.4556332892,"c":165.7327787759,"v":292523.5580578779,"t":1717221600}
+{"o":165.7327787759,"h":165.82226168,"l":165.1040286603,"c":165.3910289895,"v":299595.681308733,"t":1717225200}
+{"o":165.3910289895,"h":166.0308790402,"l":165.3398081856,"c":165.8240326191,"v":300160.9789945339,"t":1717228800}
+{"o":165.8240326191,"h":165.9674133612,"l":165.4968516666,"c":165.5515404147,"v":273210.8442297212,"t":1717232400}
+{"o":165.5515404147,"h":165.8072817378,"l":165.2575612626,"c":165.260539626,"v":244550.634710077,"t":1717236000}
+{"o":165.260539626,"h":165.5570861063,"l":165.1312289401,"c":165.5401906446,"v":268823.7911723626,"t":1717239600}
+{"o":165.5401906446,"h":165.9381660786,"l":165.376379777,"c":165.4240917234,"v":245933.9192164887,"t":1717243200}
+{"o":165.4240917234,"h":165.9353440142,"l":165.3983785566,"c":165.7458316191,"v":324093.2965878564,"t":1717246800}
+{"o":165.7458316191,"h":166.2518982603,"l":165.5909586066,"c":166.0581282636,"v":519405.0005172889,"t":1717250400}
+{"o":166.0581282636,"h":166.5332416891,"l":165.8888839786,"c":165.8888839786,"v":405388.5566629814,"t":1717254000}
+{"o":165.8888839786,"h":166.0852670706,"l":165.5011093042,"c":165.7467517507,"v":374247.0382224679,"t":1717257600}
+{"o":165.7467517507,"h":166.0490853565,"l":165.4864957053,"c":166.0246485084,"v":391403.6952867469,"t":1717261200}
+{"o":166.0246485084,"h":166.1132031631,"l":165.6511899834,"c":165.9364943022,"v":389064.405875512,"t":1717264800}
+{"o":165.9364943022,"h":166.1864665614,"l":165.7103820343,"c":166.0129741809,"v":469799.3521991915,"t":1717268400}
+{"o":166.0129741809,"h":166.3472149248,"l":165.6654398986,"c":165.8621146557,"v":426843.9863103579,"t":1717272000}
+{"o":165.8621146557,"h":165.9033134973,"l":165.3498701964,"c":165.5057212987,"v":441371.3228989667,"t":1717275600}
+{"o":165.5057212987,"h":165.7587992618,"l":165.1605774951,"c":165.27434195,"v":401930.8881886487,"t":1717279200}
+{"o":165.27434195,"h":165.4511541482,"l":164.1949070092,"c":164.672191495,"v":416759.4533875772,"t":1717282800}
+{"o":164.672191495,"h":165.4096096967,"l":164.4703098586,"c":165.2772465955,"v":333194.0541607232,"t":1717286400}
+{"o":165.2772465955,"h":165.6500833309,"l":164.9161318732,"c":164.9656783567,"v":426618.5365620387,"t":1717290000}
+{"o":164.9656783567,"h":165.2875367591,"l":164.0212357924,"c":164.3438045257,"v":467145.9670046358,"t":1717293600}
+{"o":164.3438045257,"h":164.8232670374,"l":164.2084451624,"c":164.7146452427,"v":399208.4091696605,"t":1717297200}
+{"o":164.7146452427,"h":164.8226915981,"l":164.2985377467,"c":164.432742114,"v":344714.2184453392,"t":1717300800}
+{"o":164.432742114,"h":164.7899864969,"l":164.432742114,"c":164.589820609,"v":283611.6201311241,"t":1717304400}
+{"o":164.589820609,"h":165.1171361562,"l":164.5659094031,"c":164.7770483677,"v":291298.6492993078,"t":1717308000}
+{"o":164.7770483677,"h":164.8731585653,"l":163.4907496041,"c":163.5757031017,"v":323597.5054657824,"t":1717311600}
+{"o":163.5757031017,"h":164.0972456176,"l":163.4652572161,"c":163.77999756,"v":249761.2970018518,"t":1717315200}
+{"o":163.77999756,"h":163.9605994263,"l":162.7348121686,"c":163.1552613453,"v":315851.52344294,"t":1717318800}
+{"o":163.1552613453,"h":164.6324353285,"l":162.0704518331,"c":164.5112053884,"v":258167.129785316,"t":1717322400}
+{"o":164.5112053884,"h":166.1190486185,"l":164.071893242,"c":165.9953709675,"v":307612.9173192701,"t":1717326000}
+{"o":165.9953709675,"h":166.1999479044,"l":164.8339230418,"c":164.9255255704,"v":307156.9753788867,"t":1717329600}
+{"o":164.9255255704,"h":165.8323979096,"l":164.5200679476,"c":165.5593910255,"v":300100.8353424394,"t":1717333200}
+{"o":165.5593910255,"h":165.8532532927,"l":164.6885244072,"c":165.5290100469,"v":434316.9496748771,"t":1717336800}
+{"o":165.5290100469,"h":165.5501542333,"l":164.7373559501,"c":165.0968606358,"v":505215.0257516516,"t":1717340400}
+{"o":165.0968606358,"h":165.2425986796,"l":163.9252183998,"c":164.3888877973,"v":452344.6610434594,"t":1717344000}
+{"o":164.3888877973,"h":164.3966586576,"l":162.158413626,"c":162.158413626,"v":470888.4794855536,"t":1717347600}
+{"o":162.158413626,"h":163.26099476,"l":161.2083703486,"c":162.9739031148,"v":541097.5184860176,"t":1717351200}
+{"o":162.9739031148,"h":163.2660648816,"l":162.0995192536,"c":163.1013797513,"v":425511.2331402377,"t":1717354800}
+{"o":163.1013797513,"h":163.1708794595,"l":161.5633497691,"c":163.105354117,"v":427249.8397509778,"t":1717358400}
+{"o":163.105354117,"h":163.2848744169,"l":162.5491666301,"c":162.5491666301,"v":599897.2490057164,"t":1717362000}
+{"o":162.5491666301,"h":163.4686758096,"l":162.4191319944,"c":163.2305621942,"v":410476.374473982,"t":1717365600}
+{"o":163.2305621942,"h":163.5975784064,"l":163.0590217271,"c":163.0590217271,"v":348847.4902370573,"t":1717369200}
+{"o":163.0590217271,"h":163.4104142163,"l":161.6141293431,"c":162.393196569,"v":767653.3715931363,"t":1717372800}
+{"o":162.393196569,"h":164.8106845335,"l":162.3429165495,"c":164.4916644477,"v":690241.7082569071,"t":1717376400}
+{"o":164.4916644477,"h":165.1031926963,"l":163.7988210541,"c":164.0113527581,"v":442529.0861215239,"t":1717380000}
+{"o":164.0113527581,"h":164.1342035111,"l":163.0275013107,"c":163.6331265948,"v":415105.627191045,"t":1717383600}
+{"o":163.6331265948,"h":164.0842349103,"l":162.6813888493,"c":163.6928636506,"v":456775.9731995396,"t":1717387200}
+{"o":163.6928636506,"h":165.1242938576,"l":163.6853665407,"c":164.5763662387,"v":437125.5161000013,"t":1717390800}
+{"o":164.5763662387,"h":165.6846323838,"l":164.2602264575,"c":165.3798302894,"v":429066.9935292059,"t":1717394400}
+{"o":165.3798302894,"h":165.734162526,"l":164.5879180222,"c":165.2994363582,"v":393245.1740097224,"t":1717398000}
+{"o":165.2994363582,"h":166.8828365805,"l":165.159056922,"c":165.7267133879,"v":431340.5256820207,"t":1717401600}
+{"o":165.7267133879,"h":165.8297887602,"l":164.32454972,"c":164.714204339,"v":340037.3250447389,"t":1717405200}
+{"o":164.714204339,"h":165.3870545432,"l":164.2797818131,"c":164.4180146402,"v":373070.1952257201,"t":1717408800}
+{"o":164.4180146402,"h":165.0002394222,"l":164.0975295874,"c":164.3236534058,"v":371553.3883444267,"t":1717412400}
+{"o":164.3236534058,"h":166.2319117714,"l":164.3236534058,"c":166.1861130552,"v":436518.6259663201,"t":1717416000}
+{"o":166.1861130552,"h":166.8167209117,"l":165.7123257341,"c":165.8172883239,"v":571068.6343963665,"t":1717419600}
+{"o":165.8172883239,"h":166.2057874812,"l":162.6182845775,"c":162.9730111031,"v":690643.6352480756,"t":1717423200}
+{"o":162.9730111031,"h":164.7836732975,"l":162.8815754857,"c":164.320518721,"v":637487.5190998313,"t":1717426800}
+{"o":164.320518721,"h":164.4570823179,"l":163.1582019511,"c":163.7754013867,"v":492997.0549781322,"t":1717430400}
+{"o":163.7754013867,"h":165.4280227781,"l":163.2736586511,"c":164.8096138915,"v":514183.4278307747,"t":1717434000}
+{"o":164.8096138915,"h":165.7047525905,"l":164.5091907115,"c":165.6816680486,"v":447822.0723426009,"t":1717437600}
+{"o":165.6816680486,"h":166.4859663488,"l":165.3199720175,"c":166.4859663488,"v":517487.6531235682,"t":1717441200}
+{"o":149.0991735536,"h":150.8652751495,"l":146.1997286807,"c":149.0991735536,"v":576831.4452435754,"t":1710244800}
+{"o":149.0991735536,"h":149.6550004175,"l":147.1265925391,"c":148.0867179561,"v":585215.9898516474,"t":1710248400}
+{"o":148.0867179561,"h":149.7010760943,"l":145.7908562054,"c":146.8756866469,"v":711903.8501160954,"t":1710252000}
+{"o":146.8756866469,"h":149.6201209781,"l":145.1746333394,"c":148.0564037027,"v":808291.7255525037,"t":1710255600}
+{"o":148.0564037027,"h":148.6888995186,"l":143.5176310323,"c":144.1229065561,"v":894796.4497715706,"t":1710259200}
+{"o":144.1229065561,"h":148.2192906775,"l":107.0654753722,"c":145.2420281765,"v":1311738.036547024,"t":1710262800}
+{"o":145.2420281765,"h":148.3832749586,"l":144.8487006789,"c":147.2354903529,"v":587396.0187453832,"t":1710266400}
+{"o":147.2354903529,"h":147.9621193005,"l":141.3663009496,"c":147.81937896,"v":463689.6904060871,"t":1710270000}
+{"o":147.81937896,"h":147.8480861519,"l":145.5830600932,"c":146.2268909872,"v":667559.618862602,"t":1710273600}
+{"o":146.2268909872,"h":146.492961187,"l":144.9363043727,"c":145.3704473993,"v":480155.9150995055,"t":1710277200}
+{"o":145.3704473993,"h":146.8087003722,"l":144.8851586865,"c":146.4881424982,"v":433795.7917132039,"t":1710280800}
+{"o":146.4881424982,"h":149.3150972183,"l":146.011364593,"c":149.1591689538,"v":437282.6539389849,"t":1710284400}
+{"o":149.1591689538,"h":149.7033850747,"l":147.5649970395,"c":147.7012431587,"v":490010.8515577398,"t":1710288000}
+{"o":147.7012431587,"h":149.0879251916,"l":146.0636792126,"c":148.4674311967,"v":552198.3318538432,"t":1710291600}
+{"o":148.4674311967,"h":148.6973631626,"l":147.4577443316,"c":147.9954533614,"v":357506.2448080452,"t":1710295200}
+{"o":147.9954533614,"h":148.2697527385,"l":146.8981686448,"c":147.4521130147,"v":356321.7499047002,"t":1710298800}
+{"o":147.4521130147,"h":148.4391756424,"l":146.8795226193,"c":148.1110495415,"v":338411.2143263583,"t":1710302400}
+{"o":148.1110495415,"h":151.3551480421,"l":147.468552324,"c":150.0078304181,"v":575339.2269290753,"t":1710306000}
+{"o":150.0078304181,"h":151.2376072768,"l":149.769091704,"c":150.8105950194,"v":268233.2712793064,"t":1710309600}
+{"o":150.8105950194,"h":151.2477277379,"l":148.6966684733,"c":149.1538833693,"v":343992.9368358728,"t":1710313200}
+{"o":149.1538833693,"h":151.46591089,"l":148.1655875906,"c":149.9943764663,"v":370096.3206471722,"t":1710316800}
+{"o":149.9943764663,"h":150.6940896395,"l":149.1620575765,"c":149.701300725,"v":295902.7739445415,"t":1710320400}
+{"o":149.701300725,"h":150.3718791465,"l":148.7869287503,"c":150.2991658928,"v":324416.8039224151,"t":1710324000}
+{"o":150.2991658928,"h":152.2863805469,"l":148.4329706829,"c":150.6010433376,"v":346400.3957249392,"t":1710327600}
+{"o":150.6010433376,"h":153.6447390963,"l":148.9831855083,"c":149.691342915,"v":444178.9061251834,"t":1710331200}
+{"o":149.691342915,"h":150.5964937114,"l":146.9336478693,"c":148.1330795286,"v":520815.1772395439,"t":1710334800}
+{"o":148.1330795286,"h":152.055771512,"l":147.8677502666,"c":151.921371352,"v":567139.1723865643,"t":1710338400}
+{"o":151.921371352,"h":156.2555010957,"l":150.9213909492,"c":154.0462471145,"v":795906.7907654608,"t":1710342000}
+{"o":154.0462471145,"h":155.0765736472,"l":150.599373308,"c":154.9277640794,"v":745094.4603243,"t":1710345600}
+{"o":154.9277640794,"h":156.4122950791,"l":154.1729458922,"c":155.9095577133,"v":679688.7543085123,"t":1710349200}
+{"o":155.9095577133,"h":158.6354678579,"l":155.3130056245,"c":157.9242591086,"v":636650.7291766945,"t":1710352800}
+{"o":157.9242591086,"h":158.5744923684,"l":156.2682698216,"c":157.7709837327,"v":523182.3048665748,"t":1710356400}
+{"o":157.7709837327,"h":158.7846754244,"l":152.5186967645,"c":156.4405142543,"v":515883.0131310647,"t":1710360000}
+{"o":156.4405142543,"h":165.0701991408,"l":156.0934243951,"c":161.7795212872,"v":687667.6542300456,"t":1710363600}
+{"o":161.7795212872,"h":162.2407481121,"l":156.2137945442,"c":159.9826211669,"v":690764.6221530021,"t":1710367200}
+{"o":159.9826211669,"h":162.0090645733,"l":159.3759538777,"c":160.3848094462,"v":511260.9756710138,"t":1710370800}
+{"o":160.3848094462,"h":165.8016669068,"l":159.5467209485,"c":164.2507947466,"v":658453.1287319491,"t":1710374400}
+{"o":164.2507947466,"h":165.3926019967,"l":160.5565716175,"c":163.0209721764,"v":653943.7588887117,"t":1710378000}
+{"o":163.0209721764,"h":164.9380106149,"l":150.9008356429,"c":162.3611693189,"v":629596.5419333003,"t":1710381600}
+{"o":162.3611693189,"h":164.9805517701,"l":161.2452640569,"c":164.0244976977,"v":605251.711557645,"t":1710385200}
+{"o":164.0244976977,"h":164.0244976977,"l":162.3084321748,"c":162.9328725789,"v":484141.3927305382,"t":1710388800}
+{"o":162.9328725789,"h":165.0986591655,"l":161.7407168343,"c":163.1915793421,"v":513217.9880899508,"t":1710392400}
+{"o":163.1915793421,"h":166.739874385,"l":162.7588648869,"c":165.4893691053,"v":527958.7071710653,"t":1710396000}
+{"o":165.4893691053,"h":166.3469091165,"l":163.1594776968,"c":164.7828775118,"v":509588.1959115748,"t":1710399600}
+{"o":164.7828775118,"h":165.807282357,"l":164.4800263064,"c":165.6390909438,"v":518407.2566206808,"t":1710403200}
+{"o":165.6390909438,"h":171.2258332085,"l":165.3104066256,"c":168.6209799233,"v":677946.8436213429,"t":1710406800}
+{"o":168.6209799233,"h":170.645643826,"l":161.6799637665,"c":169.4350782342,"v":740483.6547850412,"t":1710410400}
+{"o":169.4350782342,"h":169.8284853064,"l":164.8733782862,"c":169.4182954794,"v":670932.0269080495,"t":1710414000}
+{"o":169.4182954794,"h":170.1206391628,"l":165.8093378253,"c":168.4791267087,"v":623651.3904310714,"t":1710417600}
+{"o":168.4791267087,"h":168.9547990521,"l":156.8387967149,"c":162.6872420532,"v":923608.6340091126,"t":1710421200}
+{"o":162.6872420532,"h":167.3981362773,"l":162.0311778107,"c":164.9073988776,"v":942148.8872367739,"t":1710424800}
+{"o":164.9073988776,"h":168.2099179627,"l":161.291218798,"c":163.7281019503,"v":1115801.2472163432,"t":1710428400}
+{"o":163.7281019503,"h":168.7902795732,"l":160.3265431415,"c":165.7673588222,"v":1086616.4173447411,"t":1710432000}
+{"o":165.7673588222,"h":167.612793145,"l":163.8048589582,"c":164.0161004135,"v":796983.8786758976,"t":1710435600}
+{"o":164.0161004135,"h":164.6115975743,"l":158.4933366622,"c":161.5114944545,"v":836894.8168180292,"t":1710439200}
+{"o":161.5114944545,"h":164.1576924734,"l":156.0129039987,"c":159.02876933,"v":1159190.3490875922,"t":1710442800}
+{"o":159.02876933,"h":165.7567473109,"l":158.8313668533,"c":164.925660106,"v":731077.5022154675,"t":1710446400}
+{"o":164.925660106,"h":166.63665548,"l":164.0934116199,"c":165.6045200651,"v":572212.2952224625,"t":1710450000}
+{"o":165.6045200651,"h":170.3226511345,"l":165.5994437928,"c":169.1866766038,"v":722860.4354238115,"t":1710453600}
+{"o":169.1866766038,"h":174.7560375636,"l":169.0332881597,"c":172.5163567202,"v":678287.3176929227,"t":1710457200}
+{"o":172.5163567202,"h":176.1227268566,"l":172.5163567202,"c":176.1227268566,"v":750346.2511375337,"t":1710460800}
+{"o":176.1227268566,"h":181.4556637325,"l":176.1227268566,"c":180.1516037631,"v":947727.0353153372,"t":1710464400}
+{"o":180.1516037631,"h":181.8490569426,"l":172.1533807833,"c":175.8457044657,"v":1235718.7734081619,"t":1710468000}
+{"o":175.8457044657,"h":178.4041409892,"l":167.2427223669,"c":172.4809365422,"v":1555558.949822363,"t":1710471600}
+{"o":172.4809365422,"h":175.8872959127,"l":168.6888457609,"c":169.8555466403,"v":1234046.6366234801,"t":1710475200}
+{"o":169.8555466403,"h":175.1838440963,"l":169.321674094,"c":170.7409532668,"v":1062481.2092934276,"t":1710478800}
+{"o":170.7409532668,"h":178.2346715918,"l":169.8325585318,"c":175.6796039021,"v":1063076.5206620323,"t":1710482400}
+{"o":175.6796039021,"h":176.1171642223,"l":169.5369547367,"c":172.5175382861,"v":782077.3198151514,"t":1710486000}
+{"o":172.5175382861,"h":174.1895769553,"l":163.79816743,"c":164.5076144573,"v":1282539.6801984503,"t":1710489600}
+{"o":164.5076144573,"h":171.1717165632,"l":161.9476640011,"c":170.3123480064,"v":1661394.2274254053,"t":1710493200}
+{"o":170.3123480064,"h":170.3123480064,"l":166.7903686277,"c":167.1256043338,"v":1023700.1454514032,"t":1710496800}
+{"o":167.1256043338,"h":167.8866372636,"l":163.313466157,"c":167.0191653309,"v":1015091.9113312308,"t":1710500400}
+{"o":167.0191653309,"h":170.4076037394,"l":165.4030190772,"c":169.2710911845,"v":1076331.7205563788,"t":1710504000}
+{"o":169.2710911845,"h":181.2394229469,"l":168.8406747763,"c":179.106996056,"v":1263109.4234717391,"t":1710507600}
+{"o":179.106996056,"h":180.3030688818,"l":175.7681931371,"c":179.2720676186,"v":1239439.4516119978,"t":1710511200}
+{"o":179.2720676186,"h":181.7734722066,"l":175.5794301472,"c":178.7856338122,"v":1441675.4993229024,"t":1710514800}
+{"o":178.7856338122,"h":180.8732838452,"l":175.2931104173,"c":178.3322053784,"v":1434364.1502245907,"t":1710518400}
+{"o":178.3322053784,"h":179.9899439519,"l":176.3444053715,"c":178.3765616993,"v":966830.1726899781,"t":1710522000}
+{"o":178.3765616993,"h":185.0643662351,"l":177.4153896104,"c":183.7986050745,"v":1064248.1377553514,"t":1710525600}
+{"o":183.7986050745,"h":186.360928963,"l":179.1473345086,"c":180.4537056868,"v":1089933.2709853114,"t":1710529200}
+{"o":180.4537056868,"h":180.8639170024,"l":172.8974130536,"c":174.3213623925,"v":1187167.1266332027,"t":1710532800}
+{"o":174.3213623925,"h":177.1500656212,"l":173.7175169751,"c":176.7349054146,"v":682832.7330347263,"t":1710536400}
+{"o":176.7349054146,"h":181.5038620734,"l":176.0563084887,"c":181.5038620734,"v":658036.3233385812,"t":1710540000}
+{"o":181.5038620734,"h":182.9349390564,"l":179.3972344833,"c":181.2062584591,"v":793198.3836350087,"t":1710543600}
+{"o":181.2062584591,"h":182.0565267746,"l":177.9352954509,"c":178.7303922636,"v":756328.9526505619,"t":1710547200}
+{"o":178.7303922636,"h":184.0165466414,"l":178.0470262983,"c":182.5292658589,"v":865407.3192427534,"t":1710550800}
+{"o":182.5292658589,"h":183.8274059732,"l":180.9169803173,"c":183.6456250304,"v":838872.4948848005,"t":1710554400}
+{"o":183.6456250304,"h":186.538027012,"l":182.724481554,"c":184.9661035036,"v":1120986.4416221743,"t":1710558000}
+{"o":184.9661035036,"h":187.3335215564,"l":183.5881859476,"c":185.3400535934,"v":1041493.5013303141,"t":1710561600}
+{"o":185.3400535934,"h":190.1740439469,"l":182.7230697401,"c":189.4668107768,"v":1351933.7329305103,"t":1710565200}
+{"o":189.4668107768,"h":189.5936816552,"l":185.9713394689,"c":187.2532844018,"v":959295.5506303959,"t":1710568800}
+{"o":187.2532844018,"h":190.9426736146,"l":186.7600352067,"c":190.1989075094,"v":1026620.6261418845,"t":1710572400}
+{"o":190.1989075094,"h":191.4086187938,"l":188.6883810902,"c":189.0574389796,"v":712614.4777704858,"t":1710576000}
+{"o":189.0574389796,"h":191.9643639362,"l":188.7259994332,"c":191.4231479122,"v":1072791.4804636911,"t":1710579600}
+{"o":191.4231479122,"h":195.2318531556,"l":190.4414831458,"c":192.9974269759,"v":1254375.4837577387,"t":1710583200}
+{"o":192.9974269759,"h":194.4953159821,"l":187.1363073223,"c":190.0389671992,"v":1516020.0318176763,"t":1710586800}
+{"o":190.0389671992,"h":191.8970534179,"l":185.3106924089,"c":188.2022771882,"v":1464470.777413466,"t":1710590400}
+{"o":188.2022771882,"h":190.9153475643,"l":186.183806921,"c":186.2497982178,"v":1204559.2236896909,"t":1710594000}
+{"o":186.2497982178,"h":188.5673510202,"l":185.3125100099,"c":187.9706615531,"v":1286319.857225846,"t":1710597600}
+{"o":187.9706615531,"h":193.252427052,"l":186.427087348,"c":192.3520758058,"v":1188344.6121583204,"t":1710601200}
+{"o":192.3520758058,"h":192.823912567,"l":188.5107524851,"c":190.0753438189,"v":1290178.2944459256,"t":1710604800}
+{"o":190.0753438189,"h":190.8894507406,"l":181.7172963867,"c":185.7243407502,"v":1527790.3718531013,"t":1710608400}
+{"o":185.7243407502,"h":186.7893793224,"l":175.4152418895,"c":180.4018614527,"v":1666440.4399746852,"t":1710612000}
+{"o":180.4018614527,"h":183.5845522126,"l":176.1891808162,"c":177.4800265926,"v":1057492.0411915472,"t":1710615600}
+{"o":177.4800265926,"h":183.2968168197,"l":174.7822900302,"c":180.4031187115,"v":906296.813194226,"t":1710619200}
+{"o":180.4031187115,"h":182.0546219305,"l":174.1693701606,"c":178.0063797412,"v":993699.0925024832,"t":1710622800}
+{"o":178.0063797412,"h":181.4527882595,"l":172.2513288081,"c":178.5659099357,"v":874612.3985286055,"t":1710626400}
+{"o":178.5659099357,"h":181.6408471947,"l":174.721128474,"c":179.6179722294,"v":1159998.7584841934,"t":1710630000}
+{"o":179.6179722294,"h":186.9013887656,"l":179.2307488623,"c":179.855155946,"v":991775.4983417386,"t":1710633600}
+{"o":179.855155946,"h":184.4016321988,"l":179.7942738499,"c":184.318565702,"v":720744.0128839369,"t":1710637200}
+{"o":184.318565702,"h":185.6095482989,"l":181.6037496138,"c":184.9586916562,"v":786132.5688652333,"t":1710640800}
+{"o":184.9586916562,"h":185.3444562431,"l":181.1813504111,"c":183.7538365699,"v":901127.640598295,"t":1710644400}
+{"o":183.7538365699,"h":184.1570936046,"l":180.037528643,"c":181.2392508394,"v":984940.7523112305,"t":1710648000}
+{"o":181.2392508394,"h":185.4013182934,"l":180.2058354631,"c":185.1227586993,"v":1345594.5233993202,"t":1710651600}
+{"o":185.1227586993,"h":187.4062497687,"l":180.2485383738,"c":180.406658925,"v":1801971.3644683107,"t":1710655200}
+{"o":180.406658925,"h":181.662702167,"l":175.9714527938,"c":179.269076314,"v":1805657.1571022091,"t":1710658800}
+{"o":179.269076314,"h":185.0889551667,"l":177.1040349687,"c":183.7790662662,"v":1228661.1813016022,"t":1710662400}
+{"o":183.7790662662,"h":184.9638500986,"l":182.1089674361,"c":183.0269907893,"v":909777.918145014,"t":1710666000}
+{"o":183.0269907893,"h":191.2272952025,"l":183.0115826696,"c":190.2734556044,"v":962500.706418558,"t":1710669600}
+{"o":190.2734556044,"h":190.8862930477,"l":188.3789407379,"c":188.9054537173,"v":870649.0126360357,"t":1710673200}
+{"o":188.9054537173,"h":192.8434496669,"l":185.6345217924,"c":187.0079050827,"v":1261674.9492819633,"t":1710676800}
+{"o":187.0079050827,"h":192.2433542601,"l":186.4117188525,"c":192.0121701685,"v":981556.9286590923,"t":1710680400}
+{"o":192.0121701685,"h":192.0855479588,"l":189.3816796305,"c":191.4285343052,"v":898104.6493982773,"t":1710684000}
+{"o":191.4285343052,"h":195.244584238,"l":189.5471729642,"c":194.5961537788,"v":839305.2712214023,"t":1710687600}
+{"o":194.5961537788,"h":195.2365066421,"l":190.9300852833,"c":192.1797735482,"v":768975.6131966382,"t":1710691200}
+{"o":192.1797735482,"h":195.061089238,"l":191.3900657983,"c":194.8919678112,"v":692371.5649790858,"t":1710694800}
+{"o":194.8919678112,"h":197.2084192194,"l":193.1890056742,"c":194.1734213566,"v":812166.5985191189,"t":1710698400}
+{"o":194.1734213566,"h":195.7935713168,"l":193.6603128202,"c":194.8466629245,"v":601916.4549758784,"t":1710702000}
+{"o":194.8466629245,"h":197.0337139941,"l":194.0298663341,"c":195.8574908689,"v":668063.1550127338,"t":1710705600}
+{"o":195.8574908689,"h":197.4030235392,"l":195.1506547134,"c":195.7592039088,"v":609476.3294992066,"t":1710709200}
+{"o":195.7592039088,"h":203.2588919826,"l":195.1375991112,"c":199.8532003686,"v":816189.8079290998,"t":1710712800}
+{"o":199.8532003686,"h":202.6043240124,"l":197.2853975967,"c":200.6326415037,"v":1073172.8427689029,"t":1710716400}
+{"o":200.6326415037,"h":201.0446249497,"l":192.8986828139,"c":195.0508442048,"v":789788.1639312732,"t":1710720000}
+{"o":195.0508442048,"h":199.216317403,"l":192.9701153764,"c":198.2070414893,"v":712322.3843982281,"t":1710723600}
+{"o":198.2070414893,"h":203.1810182944,"l":197.3738490775,"c":202.0450386531,"v":650388.5291081815,"t":1710727200}
+{"o":202.0450386531,"h":204.5946577541,"l":201.165246464,"c":202.8594347478,"v":796900.0810189919,"t":1710730800}
+{"o":202.8594347478,"h":204.0726902806,"l":199.9215495033,"c":202.1921516715,"v":721043.1352079588,"t":1710734400}
+{"o":202.1921516715,"h":203.8152299634,"l":200.8377144657,"c":202.6325663388,"v":679368.6329557714,"t":1710738000}
+{"o":202.6325663388,"h":203.5992791167,"l":200.2198545104,"c":200.6386710546,"v":553093.5556524626,"t":1710741600}
+{"o":200.6386710546,"h":203.1376946897,"l":196.9863299773,"c":202.3595550858,"v":1387473.1868946529,"t":1710745200}
+{"o":202.3595550858,"h":203.0682204905,"l":197.8762053179,"c":202.086525156,"v":2462795.5334035805,"t":1710748800}
+{"o":202.086525156,"h":207.3539502861,"l":199.3583510985,"c":206.3920315883,"v":2974229.0219793753,"t":1710752400}
+{"o":206.3920315883,"h":211.1258336871,"l":205.8279558124,"c":208.0813932593,"v":3669253.7085433099,"t":1710756000}
+{"o":208.0813932593,"h":208.6585200481,"l":204.6572667411,"c":207.6632600145,"v":2479465.568923383,"t":1710759600}
+{"o":207.6632600145,"h":208.5099617902,"l":204.8881572525,"c":208.1898374716,"v":1764218.4759631867,"t":1710763200}
+{"o":208.1898374716,"h":210.6269777195,"l":201.1059269278,"c":204.2172933252,"v":1833384.7410095187,"t":1710766800}
+{"o":204.2172933252,"h":215.8416532112,"l":197.8121645986,"c":200.1216261341,"v":1573011.7073878238,"t":1710770400}
+{"o":200.1216261341,"h":203.3098137736,"l":188.0287845184,"c":203.0941703356,"v":1325990.7262531882,"t":1710774000}
+{"o":203.0941703356,"h":226.240172702,"l":195.049365994,"c":198.9031943412,"v":1403785.0268847116,"t":1710777600}
+{"o":198.9031943412,"h":202.0191817496,"l":194.909521997,"c":197.3903798459,"v":1418415.627074166,"t":1710781200}
+{"o":197.3903798459,"h":199.9131410916,"l":196.3936841647,"c":198.8670889354,"v":852048.6275664879,"t":1710784800}
+{"o":198.8670889354,"h":201.0038089001,"l":197.046759661,"c":197.9771952079,"v":711070.3127070972,"t":1710788400}
+{"o":197.9771952079,"h":201.945721303,"l":197.9771952079,"c":199.9933587221,"v":642338.8635003632,"t":1710792000}
+{"o":199.9933587221,"h":204.5520274382,"l":199.267159778,"c":201.4549239602,"v":786127.9845504642,"t":1710795600}
+{"o":201.4549239602,"h":202.5805322536,"l":196.4688515906,"c":197.7087881855,"v":1366820.6260094563,"t":1710799200}
+{"o":197.7087881855,"h":199.5968633034,"l":194.8848296594,"c":195.6557677929,"v":1126042.7845711182,"t":1710802800}
+{"o":195.6557677929,"h":199.0466782048,"l":192.5377225125,"c":193.5412399551,"v":1528959.5097281646,"t":1710806400}
+{"o":193.5412399551,"h":194.1844336922,"l":184.2684555363,"c":187.5806968043,"v":2070014.4052499866,"t":1710810000}
+{"o":187.5806968043,"h":190.7779875557,"l":181.4499489534,"c":183.2741367582,"v":1313385.5681587197,"t":1710813600}
+{"o":183.2741367582,"h":185.8649875248,"l":178.6766908244,"c":184.0826377218,"v":1253867.5274014361,"t":1710817200}
+{"o":184.0826377218,"h":190.3282090777,"l":183.2250047894,"c":186.303379745,"v":1929075.9734468099,"t":1710820800}
+{"o":186.303379745,"h":188.7551589155,"l":182.7294587511,"c":185.2262505986,"v":2283445.2220813427,"t":1710824400}
+{"o":185.2262505986,"h":187.9387261828,"l":180.2232474915,"c":183.7967870651,"v":1406898.6414693482,"t":1710828000}
+{"o":183.7967870651,"h":186.7305405997,"l":178.325277853,"c":185.7958078013,"v":1567829.3909320389,"t":1710831600}
+{"o":185.7958078013,"h":186.0744314741,"l":170.6064930043,"c":175.5048384627,"v":1353468.0081256733,"t":1710835200}
+{"o":175.5048384627,"h":180.2278461808,"l":170.9501952812,"c":179.0376156587,"v":1317696.0389970355,"t":1710838800}
+{"o":179.0376156587,"h":179.4257750868,"l":172.1300507272,"c":175.2435201381,"v":995781.1085462508,"t":1710842400}
+{"o":175.2435201381,"h":178.648904585,"l":169.6905943077,"c":177.5230793009,"v":1237519.6412636382,"t":1710846000}
+{"o":177.5230793009,"h":188.736313048,"l":176.8635508773,"c":182.8288539572,"v":1210239.7661357392,"t":1710849600}
+{"o":182.8288539572,"h":183.6094782316,"l":179.3144525161,"c":181.2642708039,"v":917942.3820741206,"t":1710853200}
+{"o":181.2642708039,"h":181.50609571,"l":176.6484787067,"c":178.9114554014,"v":845336.1690586904,"t":1710856800}
+{"o":178.9114554014,"h":184.2602100608,"l":174.4565290262,"c":182.582123088,"v":1034016.498378701,"t":1710860400}
+{"o":182.582123088,"h":185.9659219712,"l":181.1457868911,"c":183.7574618743,"v":1154417.7925811517,"t":1710864000}
+{"o":183.7574618743,"h":186.3915179347,"l":181.5890506102,"c":183.1317586497,"v":954030.1212898537,"t":1710867600}
+{"o":183.1317586497,"h":183.5675261291,"l":179.1501498808,"c":181.2277866652,"v":653937.9874887414,"t":1710871200}
+{"o":181.2277866652,"h":184.4154692538,"l":179.8638941161,"c":181.5023272657,"v":725209.1584181702,"t":1710874800}
+{"o":181.5023272657,"h":182.2816641364,"l":173.4811419773,"c":174.9145766851,"v":899256.1277369519,"t":1710878400}
+{"o":174.9145766851,"h":175.5843434268,"l":170.2460456179,"c":172.5889786243,"v":747858.9533629199,"t":1710882000}
+{"o":172.5889786243,"h":173.1577615539,"l":163.6978763017,"c":168.9876167162,"v":1598058.2464201266,"t":1710885600}
+{"o":168.9876167162,"h":171.6631615911,"l":162.677045746,"c":169.5545943105,"v":1241209.4523673123,"t":1710889200}
+{"o":169.5545943105,"h":176.2426361817,"l":169.2794351189,"c":175.7912349597,"v":1185689.1852417237,"t":1710892800}
+{"o":175.7912349597,"h":175.89412968,"l":169.7768564215,"c":171.2357570251,"v":968334.4587191873,"t":1710896400}
+{"o":171.2357570251,"h":174.9798053007,"l":170.7760726245,"c":173.7367768113,"v":625893.617910036,"t":1710900000}
+{"o":173.7367768113,"h":176.5888103376,"l":169.0541133952,"c":169.5174201169,"v":803172.9128041513,"t":1710903600}
+{"o":169.5174201169,"h":170.9313082722,"l":166.1120092304,"c":167.1367082286,"v":877472.3805270307,"t":1710907200}
+{"o":167.1367082286,"h":167.8503423729,"l":160.9659562963,"c":165.7938796997,"v":925689.8755736776,"t":1710910800}
+{"o":165.7938796997,"h":168.533915331,"l":164.9965896781,"c":167.5031185781,"v":565027.5626793602,"t":1710914400}
+{"o":167.5031185781,"h":174.6278153212,"l":167.0599416661,"c":173.0704064203,"v":671382.2626461835,"t":1710918000}
+{"o":173.0704064203,"h":177.9725312445,"l":168.9908319934,"c":170.7243514463,"v":576861.367322796,"t":1710921600}
+{"o":170.7243514463,"h":172.7478405027,"l":170.3434393612,"c":171.087188144,"v":494217.4482786733,"t":1710925200}
+{"o":171.087188144,"h":172.0160384171,"l":169.1599165993,"c":171.2268085725,"v":449790.9193428882,"t":1710928800}
+{"o":171.2268085725,"h":174.8830694923,"l":170.096723369,"c":171.7439548619,"v":525412.3599486424,"t":1710932400}
+{"o":171.7439548619,"h":176.5578205874,"l":170.5968528342,"c":174.9147828994,"v":1070806.6872523478,"t":1710936000}
+{"o":174.9147828994,"h":174.9147828994,"l":171.2842602819,"c":171.8140070531,"v":1043835.8565544868,"t":1710939600}
+{"o":171.8140070531,"h":175.348573438,"l":171.1914990943,"c":174.6978136868,"v":804940.5321443353,"t":1710943200}
+{"o":174.6978136868,"h":176.0593122282,"l":169.7215455281,"c":170.3264721774,"v":972157.3278797553,"t":1710946800}
+{"o":170.3264721774,"h":172.0488104305,"l":165.1835061714,"c":167.7223232925,"v":1078545.9916118467,"t":1710950400}
+{"o":167.7223232925,"h":173.5193277189,"l":166.5200878487,"c":171.8759271801,"v":860643.0841028152,"t":1710954000}
+{"o":171.8759271801,"h":184.2217884251,"l":171.8106662878,"c":183.624694623,"v":1221379.0409702186,"t":1710957600}
+{"o":183.624694623,"h":184.2010386957,"l":181.0276439917,"c":182.2936815242,"v":1035951.762699952,"t":1710961200}
+{"o":182.2936815242,"h":188.3566091049,"l":181.4898421805,"c":186.438482818,"v":922724.2186482106,"t":1710964800}
+{"o":186.438482818,"h":189.8116614322,"l":184.4581672662,"c":189.6823173705,"v":590161.6755350468,"t":1710968400}
+{"o":189.6823173705,"h":193.0396065778,"l":185.404633982,"c":189.6616328656,"v":706037.4026352948,"t":1710972000}
+{"o":189.6616328656,"h":194.2566348704,"l":188.7745895142,"c":191.5402199423,"v":797969.2532725714,"t":1710975600}
+{"o":191.5402199423,"h":195.9832076598,"l":189.0261569405,"c":192.9503529396,"v":917794.0782689636,"t":1710979200}
+{"o":192.9503529396,"h":193.9453672356,"l":190.624182131,"c":191.6447186972,"v":704193.4774520599,"t":1710982800}
+{"o":191.6447186972,"h":193.5700623112,"l":190.7151637026,"c":192.5104528617,"v":589188.7009652738,"t":1710986400}
+{"o":192.5104528617,"h":195.9662918715,"l":190.0659561028,"c":191.7548719774,"v":679638.8389740695,"t":1710990000}
+{"o":191.7548719774,"h":192.8219074392,"l":188.8190268202,"c":189.8002654882,"v":522435.0058877915,"t":1710993600}
+{"o":189.8002654882,"h":190.9655776227,"l":186.0919751238,"c":190.4035325499,"v":618028.016294899,"t":1710997200}
+{"o":190.4035325499,"h":193.7068130543,"l":190.0389868311,"c":191.9151103865,"v":1179938.8352654176,"t":1711000800}
+{"o":191.9151103865,"h":193.1800923489,"l":189.6201928113,"c":190.1019218135,"v":1197008.8964414552,"t":1711004400}
+{"o":190.1019218135,"h":192.9197977018,"l":189.2681151323,"c":189.3110455976,"v":699246.4535000045,"t":1711008000}
+{"o":189.3110455976,"h":191.2579796946,"l":187.6473791721,"c":188.8879257521,"v":582555.7585293668,"t":1711011600}
+{"o":188.8879257521,"h":191.3103640139,"l":188.1886446587,"c":190.464413372,"v":866370.1985973275,"t":1711015200}
+{"o":190.464413372,"h":192.4691580493,"l":188.8141000094,"c":190.2949117364,"v":775948.9346248016,"t":1711018800}
+{"o":190.2949117364,"h":192.623430982,"l":189.892485793,"c":190.9629280287,"v":657709.0586729002,"t":1711022400}
+{"o":190.9629280287,"h":192.6950624531,"l":188.4460958609,"c":188.4817708775,"v":735565.0134502454,"t":1711026000}
+{"o":188.4817708775,"h":191.9302244135,"l":187.7679944601,"c":189.1808425896,"v":808342.8568629618,"t":1711029600}
+{"o":189.1808425896,"h":189.6640667095,"l":184.9625227266,"c":186.707956225,"v":823977.1203419162,"t":1711033200}
+{"o":186.707956225,"h":188.8488337553,"l":184.7424294623,"c":188.1031535719,"v":697893.438267466,"t":1711036800}
+{"o":188.1031535719,"h":189.5934818927,"l":181.7817786085,"c":182.6311503506,"v":642705.2459028816,"t":1711040400}
+{"o":182.6311503506,"h":183.4919639762,"l":178.715777286,"c":180.1038620632,"v":697789.0557575841,"t":1711044000}
+{"o":180.1038620632,"h":180.9141671007,"l":178.4676009635,"c":179.4974813808,"v":446912.7155667199,"t":1711047600}
+{"o":179.4974813808,"h":183.6099306464,"l":177.1610634814,"c":181.0563944776,"v":558566.7149272591,"t":1711051200}
+{"o":181.0563944776,"h":181.7087703737,"l":178.6669175096,"c":181.0646329475,"v":347387.7279962667,"t":1711054800}
+{"o":181.0646329475,"h":182.6917076947,"l":179.3491736797,"c":179.5066655428,"v":406436.4029910705,"t":1711058400}
+{"o":179.5066655428,"h":181.1797035964,"l":179.2368237957,"c":180.7603842187,"v":378941.5203208042,"t":1711062000}
+{"o":180.7603842187,"h":183.1256132796,"l":178.985486563,"c":180.1838155769,"v":682827.149699913,"t":1711065600}
+{"o":180.1838155769,"h":180.9245771755,"l":175.5525757274,"c":175.718991673,"v":598353.163478712,"t":1711069200}
+{"o":175.718991673,"h":177.3800260913,"l":175.2696440239,"c":177.1477053146,"v":542076.0707321601,"t":1711072800}
+{"o":177.1477053146,"h":181.122421734,"l":177.1477053146,"c":180.2268941346,"v":613841.2944762419,"t":1711076400}
+{"o":180.2268941346,"h":181.1888782547,"l":178.7269427363,"c":180.5254790272,"v":622497.2970592389,"t":1711080000}
+{"o":180.5254790272,"h":181.5192642449,"l":178.8602558817,"c":180.8661527011,"v":527029.9927587898,"t":1711083600}
+{"o":180.8661527011,"h":182.0769816401,"l":179.9835832459,"c":181.5617800539,"v":562832.8621040612,"t":1711087200}
+{"o":181.5617800539,"h":181.8153171146,"l":179.54893352,"c":180.2376530467,"v":470457.7723953145,"t":1711090800}
+{"o":180.2376530467,"h":181.427784096,"l":177.9264641727,"c":178.4564620436,"v":410768.7465111128,"t":1711094400}
+{"o":178.4564620436,"h":179.4657680986,"l":177.0345736191,"c":177.3618130386,"v":398298.5409051873,"t":1711098000}
+{"o":177.3618130386,"h":178.0358956418,"l":174.4750106882,"c":174.875505289,"v":539291.7081062258,"t":1711101600}
+{"o":174.875505289,"h":175.8575361258,"l":172.0498698989,"c":172.4103176745,"v":638647.0698300665,"t":1711105200}
+{"o":172.4103176745,"h":174.3281145922,"l":171.5187933792,"c":173.3463738924,"v":623099.6242452684,"t":1711108800}
+{"o":173.3463738924,"h":174.1811912536,"l":168.5279121258,"c":169.3046746526,"v":729670.8964002097,"t":1711112400}
+{"o":169.3046746526,"h":170.5977244041,"l":168.0269531766,"c":168.8294143912,"v":736295.6001494561,"t":1711116000}
+{"o":168.8294143912,"h":173.6473002129,"l":168.7233028526,"c":172.1214087089,"v":725847.3038488809,"t":1711119600}
+{"o":172.1214087089,"h":172.1227856682,"l":168.726253522,"c":170.7678276449,"v":805404.132340492,"t":1711123200}
+{"o":170.7678276449,"h":173.0128495986,"l":170.2173717433,"c":172.984336385,"v":560973.789767233,"t":1711126800}
+{"o":172.984336385,"h":173.5407760315,"l":171.5355560571,"c":172.5425170471,"v":463463.4601832938,"t":1711130400}
+{"o":172.5425170471,"h":175.6100992726,"l":171.3121943385,"c":173.2434012608,"v":385960.9657288748,"t":1711134000}
+{"o":173.2434012608,"h":173.8566263279,"l":170.7667810744,"c":171.4471501126,"v":422704.5711825365,"t":1711137600}
+{"o":171.4471501126,"h":171.7250525657,"l":168.1054969194,"c":170.5982020698,"v":570419.9576693604,"t":1711141200}
+{"o":170.5982020698,"h":171.2205988153,"l":168.3877706588,"c":170.6147309783,"v":406267.3564708353,"t":1711144800}
+{"o":170.6147309783,"h":175.4560913442,"l":170.3451615858,"c":175.2838442624,"v":452619.3735811998,"t":1711148400}
+{"o":175.2838442624,"h":175.6731026513,"l":173.8624900372,"c":174.0691631308,"v":389877.2594826409,"t":1711152000}
+{"o":174.0691631308,"h":178.4235729268,"l":173.9416176049,"c":177.0242017417,"v":474863.1385257517,"t":1711155600}
+{"o":177.0242017417,"h":177.3087904922,"l":174.4506308326,"c":175.418090136,"v":415830.3822189746,"t":1711159200}
+{"o":175.418090136,"h":175.4243957343,"l":170.7245506771,"c":172.2809652641,"v":442164.1988285932,"t":1711162800}
+{"o":172.2809652641,"h":173.5655614712,"l":171.9943929163,"c":172.3675455921,"v":348481.5701726404,"t":1711166400}
+{"o":172.3675455921,"h":173.3414141924,"l":171.7525568137,"c":172.9862907361,"v":296112.832500594,"t":1711170000}
+{"o":172.9862907361,"h":174.8341875566,"l":172.1995655927,"c":174.3780864609,"v":335955.4091630667,"t":1711173600}
+{"o":174.3780864609,"h":177.8889772859,"l":174.2620561275,"c":176.3354305256,"v":378833.5164862087,"t":1711177200}
+{"o":176.3354305256,"h":177.4510644587,"l":175.0374090026,"c":176.1579623886,"v":355562.3962017356,"t":1711180800}
+{"o":176.1579623886,"h":176.5073121304,"l":173.2502728298,"c":175.6892848081,"v":293693.5455503369,"t":1711184400}
+{"o":175.6892848081,"h":177.0566353187,"l":174.942156024,"c":175.1575188318,"v":275931.3498237332,"t":1711188000}
+{"o":175.1575188318,"h":176.5214523306,"l":174.8349215928,"c":176.122338259,"v":291652.3772541452,"t":1711191600}
+{"o":176.122338259,"h":177.8626254338,"l":175.2866764631,"c":177.317581081,"v":302720.5803909045,"t":1711195200}
+{"o":177.317581081,"h":177.9461995517,"l":175.467845279,"c":177.2244016841,"v":365346.440307097,"t":1711198800}
+{"o":177.2244016841,"h":179.5384664317,"l":175.6999429608,"c":178.0379004994,"v":453232.3177393684,"t":1711202400}
+{"o":178.0379004994,"h":178.8015529586,"l":173.1309800189,"c":175.4544030882,"v":432607.6691344967,"t":1711206000}
+{"o":175.4544030882,"h":177.128292619,"l":174.1474682116,"c":175.6257903749,"v":373523.5362428201,"t":1711209600}
+{"o":175.6257903749,"h":176.8570974995,"l":174.7986818976,"c":176.1844896102,"v":408013.6816069016,"t":1711213200}
+{"o":176.1844896102,"h":177.1821408883,"l":175.8434133969,"c":176.2935599705,"v":348267.8564759818,"t":1711216800}
+{"o":176.2935599705,"h":177.4648486118,"l":174.880385318,"c":175.2569402828,"v":285920.6788189639,"t":1711220400}
+{"o":175.2569402828,"h":175.9680480521,"l":173.4294978595,"c":173.5321681281,"v":338411.7665822142,"t":1711224000}
+{"o":173.5321681281,"h":175.2919496434,"l":173.0391656524,"c":174.4931615187,"v":315045.7176085183,"t":1711227600}
+{"o":174.4931615187,"h":175.9422553816,"l":174.0265469631,"c":175.2274181847,"v":269366.2100567606,"t":1711231200}
+{"o":175.2274181847,"h":175.7533026513,"l":172.5826427174,"c":173.1063254619,"v":343085.0761964815,"t":1711234800}
+{"o":173.1063254619,"h":177.8354646055,"l":172.5878840996,"c":176.4545754307,"v":386571.486700866,"t":1711238400}
+{"o":176.4545754307,"h":176.9322695503,"l":175.6459148843,"c":176.3916181535,"v":326293.0685283063,"t":1711242000}
+{"o":176.3916181535,"h":176.7175811969,"l":174.350103964,"c":174.8216204811,"v":262463.7347679578,"t":1711245600}
+{"o":174.8216204811,"h":175.2915630178,"l":172.1068111069,"c":172.2209566419,"v":320088.5463489016,"t":1711249200}
+{"o":172.2209566419,"h":173.3989272674,"l":171.7496791083,"c":173.2221861818,"v":281305.1164251165,"t":1711252800}
+{"o":173.2221861818,"h":174.3854029339,"l":172.4929485505,"c":173.8412892294,"v":215010.8833143541,"t":1711256400}
+{"o":173.8412892294,"h":174.3273045896,"l":172.3462426963,"c":173.1453692004,"v":220748.4873748514,"t":1711260000}
+{"o":173.1453692004,"h":174.0007823234,"l":172.4890280622,"c":173.8696485621,"v":208818.953672897,"t":1711263600}
+{"o":173.8696485621,"h":176.4596741443,"l":173.2752124077,"c":176.1978333186,"v":291321.8895853597,"t":1711267200}
+{"o":176.1978333186,"h":176.4714393069,"l":173.9229452394,"c":174.5587786499,"v":229597.7570112818,"t":1711270800}
+{"o":174.5587786499,"h":175.8154438892,"l":174.3603393906,"c":175.1070588357,"v":240136.2254481683,"t":1711274400}
+{"o":175.1070588357,"h":175.6491813445,"l":174.0559775625,"c":175.2909051149,"v":211165.1054132665,"t":1711278000}
+{"o":175.2909051149,"h":177.3595879228,"l":174.7247406761,"c":177.0213065103,"v":299323.1824828592,"t":1711281600}
+{"o":177.0213065103,"h":177.3879704323,"l":175.4514613882,"c":175.6570441299,"v":276611.9401868111,"t":1711285200}
+{"o":175.6570441299,"h":177.792285195,"l":175.5357965925,"c":177.2712515933,"v":335534.8706300234,"t":1711288800}
+{"o":177.2712515933,"h":177.5483736689,"l":176.0781589604,"c":176.6768506359,"v":372309.5977763629,"t":1711292400}
+{"o":176.6768506359,"h":177.4013853733,"l":174.4876191753,"c":174.6491055621,"v":356131.9359484169,"t":1711296000}
+{"o":174.6491055621,"h":175.0523106624,"l":172.6073210141,"c":174.2439052808,"v":428918.4680473235,"t":1711299600}
+{"o":174.2439052808,"h":176.8994541164,"l":174.2076693783,"c":176.5099019511,"v":357594.4267258386,"t":1711303200}
+{"o":176.5099019511,"h":177.1485191255,"l":176.01986589,"c":176.3459158614,"v":308044.331274509,"t":1711306800}
+{"o":176.3459158614,"h":179.8140676691,"l":175.6610492106,"c":179.0877595583,"v":401970.4720140536,"t":1711310400}
+{"o":179.0877595583,"h":182.9935472676,"l":179.0877595583,"c":182.3331873628,"v":560430.3269153802,"t":1711314000}
+{"o":182.3331873628,"h":185.809050548,"l":182.2994541729,"c":185.3699338415,"v":469546.5408910051,"t":1711317600}
+{"o":185.3699338415,"h":187.1477710119,"l":183.5805687311,"c":184.2555910281,"v":504667.2375355055,"t":1711321200}
+{"o":184.2555910281,"h":184.6269162261,"l":181.3659538411,"c":181.7194109193,"v":430201.761847832,"t":1711324800}
+{"o":181.7194109193,"h":183.6838487758,"l":181.4447127115,"c":183.3515636739,"v":436582.8800908683,"t":1711328400}
+{"o":183.3515636739,"h":185.0824438476,"l":182.774929101,"c":184.611255789,"v":407077.603544676,"t":1711332000}
+{"o":184.611255789,"h":185.9445370288,"l":184.1311495692,"c":185.1999439931,"v":348533.6470722323,"t":1711335600}
+{"o":185.1999439931,"h":186.0224693984,"l":184.2309485345,"c":185.5867505153,"v":350702.7292396975,"t":1711339200}
+{"o":185.5867505153,"h":187.6803838084,"l":184.8171862231,"c":186.3877371428,"v":323502.6588459554,"t":1711342800}
+{"o":186.3877371428,"h":188.7366006456,"l":185.8789609159,"c":188.3378565523,"v":275162.6250506047,"t":1711346400}
+{"o":188.3378565523,"h":190.086346384,"l":185.9656926094,"c":186.1261762116,"v":360117.1427141441,"t":1711350000}
+{"o":186.1261762116,"h":188.0680094214,"l":186.0366354501,"c":187.4603994765,"v":304334.6312839515,"t":1711353600}
+{"o":187.4603994765,"h":190.1089663101,"l":187.1124233401,"c":189.8955952338,"v":315539.3608157927,"t":1711357200}
+{"o":189.8955952338,"h":193.0986282248,"l":189.2875342376,"c":190.1954953472,"v":431990.0042836014,"t":1711360800}
+{"o":190.1954953472,"h":191.1733759109,"l":188.1792088645,"c":188.5706714192,"v":365662.3894376922,"t":1711364400}
+{"o":188.5706714192,"h":189.3491017343,"l":186.8098667476,"c":187.7684543879,"v":368042.0934326861,"t":1711368000}
+{"o":187.7684543879,"h":191.4406851082,"l":186.9636474778,"c":191.1248618504,"v":392800.2854346604,"t":1711371600}
+{"o":191.1248618504,"h":197.4292166701,"l":189.7906866118,"c":193.1497392004,"v":716057.9019732348,"t":1711375200}
+{"o":193.1497392004,"h":194.1228784306,"l":191.2989576044,"c":193.4174193849,"v":622285.0527078296,"t":1711378800}
+{"o":193.4174193849,"h":194.2306253045,"l":190.7728769853,"c":193.5770845617,"v":613261.5793730014,"t":1711382400}
+{"o":193.5770845617,"h":195.2823340095,"l":192.8259403665,"c":193.771541383,"v":589842.2065116076,"t":1711386000}
+{"o":193.771541383,"h":195.3996321016,"l":192.3473190479,"c":193.0949670292,"v":404285.2162189232,"t":1711389600}
+{"o":193.0949670292,"h":193.6381775028,"l":191.4841153472,"c":193.2152936402,"v":465247.991764376,"t":1711393200}
+{"o":193.2152936402,"h":194.0953865452,"l":192.1518709587,"c":192.8074122008,"v":387314.7722268896,"t":1711396800}
+{"o":192.8074122008,"h":193.4268981562,"l":189.7473643329,"c":190.4345282534,"v":461740.5860913051,"t":1711400400}
+{"o":190.4345282534,"h":192.2757192283,"l":189.6406330106,"c":191.4869736733,"v":424592.9938557047,"t":1711404000}
+{"o":191.4869736733,"h":192.9675115881,"l":189.0776630076,"c":189.6081387675,"v":367697.4396329193,"t":1711407600}
+{"o":189.6081387675,"h":191.5065270535,"l":188.7352648554,"c":189.6413759308,"v":445466.8689961327,"t":1711411200}
+{"o":189.6413759308,"h":190.8637803625,"l":189.0326658706,"c":190.4827401402,"v":334758.5354520082,"t":1711414800}
+{"o":190.4827401402,"h":192.4724489571,"l":189.1639242698,"c":191.7302585462,"v":392998.9081202822,"t":1711418400}
+{"o":191.7302585462,"h":192.2246897256,"l":190.8424482231,"c":191.7352485174,"v":345225.8985353514,"t":1711422000}
+{"o":191.7352485174,"h":194.4316373192,"l":191.4338149198,"c":194.0731043242,"v":380668.4459296105,"t":1711425600}
+{"o":194.0731043242,"h":196.4115922497,"l":193.5752165397,"c":195.1161643587,"v":441391.8614009998,"t":1711429200}
+{"o":195.1161643587,"h":196.0638738515,"l":193.9585298133,"c":195.7559977686,"v":595380.1511578533,"t":1711432800}
+{"o":195.7559977686,"h":196.8843128733,"l":194.097267065,"c":194.3924737587,"v":762819.3311960201,"t":1711436400}
+{"o":194.3924737587,"h":195.1865687262,"l":192.6471809554,"c":194.6233094511,"v":612410.2368357249,"t":1711440000}
+{"o":194.6233094511,"h":195.9195099932,"l":193.7533579034,"c":195.6590446369,"v":424894.665459368,"t":1711443600}
+{"o":195.6590446369,"h":196.7168421631,"l":194.8656256657,"c":195.4793790695,"v":440613.1263263805,"t":1711447200}
+{"o":195.4793790695,"h":196.5375733175,"l":194.7807631725,"c":195.0857957949,"v":486436.057965146,"t":1711450800}
+{"o":195.0857957949,"h":196.0048794428,"l":193.6408000736,"c":195.0718796671,"v":499588.5687298406,"t":1711454400}
+{"o":195.0718796671,"h":195.5501348901,"l":191.7846210613,"c":193.043264407,"v":743360.8596626319,"t":1711458000}
+{"o":193.043264407,"h":193.6097466548,"l":189.8521452587,"c":192.2087366081,"v":1240480.545082072,"t":1711461600}
+{"o":192.2087366081,"h":192.3087550669,"l":188.4019897335,"c":190.626955092,"v":781057.2129540882,"t":1711465200}
+{"o":190.626955092,"h":191.9096337113,"l":186.3332412872,"c":187.3530412141,"v":712419.0228572409,"t":1711468800}
+{"o":187.3530412141,"h":189.7389014413,"l":186.1196755895,"c":189.2965102293,"v":540307.1422538998,"t":1711472400}
+{"o":189.2965102293,"h":192.0180578072,"l":188.7389018938,"c":189.9676215708,"v":437692.5521795145,"t":1711476000}
+{"o":189.9676215708,"h":190.4524355491,"l":187.8850520819,"c":188.7549490674,"v":533698.8065822752,"t":1711479600}
+{"o":188.7549490674,"h":190.6580356053,"l":188.6433246143,"c":190.4829116176,"v":486189.9451757885,"t":1711483200}
+{"o":190.4829116176,"h":193.2140064732,"l":189.8422727977,"c":191.8799878603,"v":418626.0873871145,"t":1711486800}
+{"o":191.8799878603,"h":193.1276220544,"l":189.9745293197,"c":192.4759827337,"v":458498.5346974599,"t":1711490400}
+{"o":192.4759827337,"h":192.8004189144,"l":190.4234243823,"c":190.5056533577,"v":427518.2129884121,"t":1711494000}
+{"o":190.5056533577,"h":192.4399735341,"l":188.6559943536,"c":192.3244363751,"v":605207.2456684929,"t":1711497600}
+{"o":192.3244363751,"h":192.797205045,"l":190.2312530828,"c":190.578477145,"v":542739.2798047842,"t":1711501200}
+{"o":190.578477145,"h":191.8477307927,"l":189.4294563729,"c":191.8208325933,"v":467444.8593605473,"t":1711504800}
+{"o":191.8208325933,"h":191.8569041254,"l":189.1709024434,"c":190.1248209506,"v":527222.1676264369,"t":1711508400}
+{"o":190.1248209506,"h":190.7822748667,"l":187.9749473462,"c":189.1395433613,"v":526708.7394574899,"t":1711512000}
+{"o":189.1395433613,"h":190.4360914191,"l":188.2779584283,"c":190.2176910089,"v":368799.8971196701,"t":1711515600}
+{"o":190.2176910089,"h":190.6366586953,"l":184.2145376985,"c":189.7015823976,"v":445609.9890165981,"t":1711519200}
+{"o":189.7015823976,"h":190.0371667056,"l":186.0017134306,"c":186.871480391,"v":460025.0870906182,"t":1711522800}
+{"o":186.871480391,"h":187.7825879782,"l":184.9788937948,"c":185.218252724,"v":400309.5988659647,"t":1711526400}
+{"o":185.218252724,"h":186.4241021861,"l":183.6011283036,"c":186.1267321364,"v":490299.0413946016,"t":1711530000}
+{"o":186.1267321364,"h":187.0332365045,"l":185.5401555256,"c":186.6182906486,"v":409541.5648297378,"t":1711533600}
+{"o":186.6182906486,"h":188.7346544724,"l":185.293150447,"c":188.5088620329,"v":401593.6185252172,"t":1711537200}
+{"o":188.5088620329,"h":188.8321580766,"l":186.1531229531,"c":187.1729177897,"v":433129.7207366778,"t":1711540800}
+{"o":187.1729177897,"h":191.2866428072,"l":185.1146451425,"c":185.6571158176,"v":833665.1403454186,"t":1711544400}
+{"o":185.6571158176,"h":186.3974607305,"l":180.7400030378,"c":185.0912245188,"v":959571.2404483759,"t":1711548000}
+{"o":185.0912245188,"h":185.7230278496,"l":181.0145729046,"c":181.0145729046,"v":647486.5313502687,"t":1711551600}
+{"o":181.0145729046,"h":183.4038697774,"l":180.150584238,"c":183.167488047,"v":632002.9770094092,"t":1711555200}
+{"o":183.167488047,"h":184.3753843381,"l":182.5423631396,"c":183.1337030708,"v":403250.1024721296,"t":1711558800}
+{"o":183.1337030708,"h":183.8294006714,"l":181.058459639,"c":181.3093970774,"v":439032.0596771179,"t":1711562400}
+{"o":181.3093970774,"h":182.9618313606,"l":180.964327478,"c":182.4988338031,"v":377219.3842139562,"t":1711566000}
+{"o":182.4988338031,"h":185.1140350083,"l":181.8168081991,"c":185.0557924927,"v":423981.5515513067,"t":1711569600}
+{"o":185.0557924927,"h":185.4526330689,"l":183.1421362193,"c":184.2399609091,"v":388168.2869830016,"t":1711573200}
+{"o":184.2399609091,"h":187.0742462434,"l":183.9208899949,"c":186.8600396224,"v":408454.426421199,"t":1711576800}
+{"o":186.8600396224,"h":186.8900620407,"l":184.5706315517,"c":186.1129585789,"v":391220.8861703369,"t":1711580400}
+{"o":186.1129585789,"h":188.0103435108,"l":185.1961893041,"c":186.3775524761,"v":584260.452812909,"t":1711584000}
+{"o":186.3775524761,"h":186.8129425908,"l":183.4214263443,"c":184.2267519868,"v":453867.9569257461,"t":1711587600}
+{"o":184.2267519868,"h":184.9273828954,"l":181.0058252567,"c":181.7885008091,"v":545387.1038412243,"t":1711591200}
+{"o":181.7885008091,"h":182.5052428522,"l":180.4021894295,"c":182.0830130887,"v":436690.3052074439,"t":1711594800}
+{"o":182.0830130887,"h":183.820537896,"l":181.0712224275,"c":183.5275954772,"v":406778.4536258844,"t":1711598400}
+{"o":183.5275954772,"h":184.6887215613,"l":182.5279035833,"c":183.7730897271,"v":332992.5334935344,"t":1711602000}
+{"o":183.7730897271,"h":187.3695306797,"l":183.2062005414,"c":186.9276492579,"v":364244.6261114317,"t":1711605600}
+{"o":186.9276492579,"h":187.7912456108,"l":185.9935707565,"c":187.3668628119,"v":316374.502027866,"t":1711609200}
+{"o":187.3668628119,"h":188.491331829,"l":186.8490543718,"c":186.9400069608,"v":340285.62165156,"t":1711612800}
+{"o":186.9400069608,"h":188.3102724251,"l":186.5391001115,"c":187.3994465193,"v":340159.3748221896,"t":1711616400}
+{"o":187.3994465193,"h":187.7780895138,"l":185.3926529964,"c":186.4960331998,"v":408152.8114788883,"t":1711620000}
+{"o":186.4960331998,"h":187.1100174828,"l":184.6956010977,"c":185.349726471,"v":352974.0479828155,"t":1711623600}
+{"o":185.349726471,"h":186.380576783,"l":183.0693202158,"c":184.2489336228,"v":405923.7529376522,"t":1711627200}
+{"o":184.2489336228,"h":186.2452301206,"l":182.7806295157,"c":186.1228122865,"v":514877.4118828775,"t":1711630800}
+{"o":186.1228122865,"h":189.6972947956,"l":185.2513129258,"c":189.0870036009,"v":683852.4378647153,"t":1711634400}
+{"o":189.0870036009,"h":195.8742684712,"l":186.0448696497,"c":188.7841576256,"v":586793.7303020451,"t":1711638000}
+{"o":188.7841576256,"h":189.9176380151,"l":186.1812393695,"c":187.2316121694,"v":549867.1159805016,"t":1711641600}
+{"o":187.2316121694,"h":187.4753721825,"l":186.2738830495,"c":187.243042751,"v":479297.225039446,"t":1711645200}
+{"o":187.243042751,"h":189.3485377085,"l":186.4242130275,"c":188.1642422565,"v":440334.9822541228,"t":1711648800}
+{"o":188.1642422565,"h":190.0099669573,"l":187.5067665885,"c":188.3626209257,"v":547463.532528175,"t":1711652400}
+{"o":188.3626209257,"h":190.5466592272,"l":188.1121218418,"c":189.5909380466,"v":545649.2304326985,"t":1711656000}
+{"o":189.5909380466,"h":191.0642557272,"l":187.7965886832,"c":189.3042681991,"v":576151.0694880687,"t":1711659600}
+{"o":189.3042681991,"h":199.7093542061,"l":188.3256513358,"c":196.7907939076,"v":451362.6339260364,"t":1711663200}
+{"o":196.7907939076,"h":198.2626708137,"l":189.6994419752,"c":190.229499742,"v":493996.7089723542,"t":1711666800}
+{"o":190.229499742,"h":190.3041398269,"l":188.1736578587,"c":189.187843855,"v":446949.4197318056,"t":1711670400}
+{"o":189.187843855,"h":191.3893476534,"l":188.6705409003,"c":189.3182040726,"v":495941.8148154986,"t":1711674000}
+{"o":189.3182040726,"h":190.7098180954,"l":188.2859811403,"c":189.8339911681,"v":507326.9627688175,"t":1711677600}
+{"o":189.8339911681,"h":190.9583825869,"l":188.4869342582,"c":188.9232768378,"v":466443.8620010193,"t":1711681200}
+{"o":188.9232768378,"h":189.6783727025,"l":187.7376361679,"c":188.1062864167,"v":435310.4577569775,"t":1711684800}
+{"o":188.1062864167,"h":188.6875275278,"l":186.3100731032,"c":186.5847279534,"v":462952.9531815926,"t":1711688400}
+{"o":186.5847279534,"h":187.6586781997,"l":185.8658466865,"c":187.0789377203,"v":353687.3951391025,"t":1711692000}
+{"o":187.0789377203,"h":187.6022170819,"l":183.9736847831,"c":184.2283030302,"v":409293.42825727,"t":1711695600}
+{"o":184.2283030302,"h":186.7621647982,"l":183.5909466465,"c":185.6961655644,"v":351922.6621630636,"t":1711699200}
+{"o":185.6961655644,"h":186.3889193683,"l":183.5732649579,"c":183.969334448,"v":357814.3850476666,"t":1711702800}
+{"o":183.969334448,"h":186.4465522588,"l":183.6204067482,"c":185.9768798536,"v":360892.3266623789,"t":1711706400}
+{"o":185.9768798536,"h":186.9994537905,"l":185.4592845345,"c":186.2052473329,"v":356535.5957225305,"t":1711710000}
+{"o":186.2052473329,"h":186.8013913477,"l":184.9666653263,"c":186.1270148063,"v":406351.1033128157,"t":1711713600}
+{"o":186.1270148063,"h":187.5607641385,"l":185.4504126923,"c":187.1775472354,"v":498725.3777117218,"t":1711717200}
+{"o":187.1775472354,"h":190.2131819826,"l":186.5763454222,"c":188.9343605206,"v":584092.3150955115,"t":1711720800}
+{"o":188.9343605206,"h":189.2481944184,"l":184.7726134422,"c":185.1859771954,"v":682041.9932362582,"t":1711724400}
+{"o":185.1859771954,"h":187.6140670737,"l":184.9200336906,"c":185.1070182143,"v":597174.6123920849,"t":1711728000}
+{"o":185.1070182143,"h":186.6897222526,"l":184.8704847344,"c":186.3802466534,"v":671476.6153918322,"t":1711731600}
+{"o":186.3802466534,"h":186.8407159486,"l":185.1215344053,"c":186.5769503038,"v":607634.9904592095,"t":1711735200}
+{"o":186.5769503038,"h":188.0793786969,"l":185.7873957059,"c":188.0059469572,"v":630458.2799873208,"t":1711738800}
+{"o":188.0059469572,"h":190.2767082821,"l":187.1801036351,"c":189.9933740997,"v":618584.9738531271,"t":1711742400}
+{"o":189.9933740997,"h":190.2873201754,"l":187.6993280118,"c":188.9141641692,"v":644672.5058409896,"t":1711746000}
+{"o":188.9141641692,"h":192.8988750018,"l":188.6379031661,"c":192.5855350973,"v":563772.0686795012,"t":1711749600}
+{"o":192.5855350973,"h":193.5955913033,"l":191.6185270588,"c":192.4875914578,"v":631670.7039474623,"t":1711753200}
+{"o":192.4875914578,"h":194.8564347267,"l":191.2592303246,"c":194.5246207805,"v":649896.0617163791,"t":1711756800}
+{"o":194.5246207805,"h":195.0175360246,"l":192.5533316731,"c":192.7193941063,"v":634082.0554284863,"t":1711760400}
+{"o":192.7193941063,"h":193.531310064,"l":191.8336988077,"c":192.3640306318,"v":533113.0774373703,"t":1711764000}
+{"o":192.3640306318,"h":193.5780839927,"l":192.2761719334,"c":193.1763671331,"v":536390.2790798545,"t":1711767600}
+{"o":193.1763671331,"h":198.9192578802,"l":192.2734403334,"c":198.0710710351,"v":779021.7793808667,"t":1711771200}
+{"o":198.0710710351,"h":199.6581694687,"l":197.0020373229,"c":198.4400374508,"v":733349.6627896441,"t":1711774800}
+{"o":198.4400374508,"h":199.5476046002,"l":197.0032074743,"c":197.507213632,"v":744917.8899358142,"t":1711778400}
+{"o":197.507213632,"h":198.4053411237,"l":195.2548934936,"c":195.5209174559,"v":730758.3029392186,"t":1711782000}
+{"o":195.5209174559,"h":196.3483174845,"l":192.8683390297,"c":194.3204618386,"v":682327.0811668308,"t":1711785600}
+{"o":194.3204618386,"h":196.5567669134,"l":193.9869343454,"c":195.7112849945,"v":558663.0223087221,"t":1711789200}
+{"o":195.7112849945,"h":196.6122135458,"l":194.9465718458,"c":195.5561313845,"v":475890.8010013656,"t":1711792800}
+{"o":195.5561313845,"h":198.27749359,"l":195.5561313845,"c":197.456029372,"v":488916.9027649061,"t":1711796400}
+{"o":197.456029372,"h":198.1952153333,"l":196.2985279362,"c":197.6106131127,"v":498413.4697176522,"t":1711800000}
+{"o":197.6106131127,"h":197.7230706879,"l":195.8177627991,"c":196.7885448877,"v":533337.2705417044,"t":1711803600}
+{"o":196.7885448877,"h":197.3032255093,"l":194.6823935606,"c":195.4626643012,"v":569813.8056161746,"t":1711807200}
+{"o":195.4626643012,"h":196.6155484742,"l":194.8998379442,"c":195.8856971979,"v":678558.3567413904,"t":1711810800}
+{"o":195.8856971979,"h":197.6444542374,"l":195.1858773833,"c":197.4454161551,"v":733675.3604147336,"t":1711814400}
+{"o":197.4454161551,"h":198.2518270493,"l":196.2535650003,"c":197.3394864569,"v":532634.5898639301,"t":1711818000}
+{"o":197.3394864569,"h":198.0811062893,"l":196.2762788277,"c":196.4034616609,"v":485741.2132579964,"t":1711821600}
+{"o":196.4034616609,"h":197.3182405391,"l":193.850136483,"c":196.2270175374,"v":574035.972043477,"t":1711825200}
+{"o":196.2270175374,"h":196.4702206189,"l":195.1848837826,"c":195.5702624939,"v":430854.2580915273,"t":1711828800}
+{"o":195.5702624939,"h":196.3265884186,"l":194.4300690947,"c":195.8298151567,"v":397780.620733596,"t":1711832400}
+{"o":195.8298151567,"h":197.3518384644,"l":195.2498491986,"c":196.805907343,"v":460261.0113453118,"t":1711836000}
+{"o":196.805907343,"h":197.0588977477,"l":193.9107904142,"c":194.854250849,"v":501265.1853030321,"t":1711839600}
+{"o":194.854250849,"h":197.4975669433,"l":194.3754345949,"c":195.9155120488,"v":536660.428084523,"t":1711843200}
+{"o":195.9155120488,"h":197.8926135292,"l":195.1192932132,"c":197.5563220128,"v":531878.6465764679,"t":1711846800}
+{"o":197.5563220128,"h":197.9658742899,"l":195.7465865933,"c":196.1308034161,"v":548203.4525183358,"t":1711850400}
+{"o":196.1308034161,"h":196.8167834258,"l":194.2883529639,"c":194.9664854851,"v":494455.1013991081,"t":1711854000}
+{"o":194.9664854851,"h":196.3099870598,"l":194.5406774766,"c":196.0415563904,"v":376372.1931633227,"t":1711857600}
+{"o":196.0415563904,"h":197.4178556075,"l":195.3793367284,"c":197.1562612903,"v":378071.3370110907,"t":1711861200}
+{"o":197.1562612903,"h":197.4041393584,"l":195.3957258164,"c":195.673044568,"v":373035.1923817963,"t":1711864800}
+{"o":195.673044568,"h":197.888470394,"l":195.4215516249,"c":197.3698401404,"v":374269.6918632304,"t":1711868400}
+{"o":197.3698401404,"h":197.9500502105,"l":196.6131355934,"c":197.6664208846,"v":462411.2547512687,"t":1711872000}
+{"o":197.6664208846,"h":197.789979014,"l":196.1806598253,"c":197.2211041506,"v":490458.0818279352,"t":1711875600}
+{"o":197.2211041506,"h":197.7476169738,"l":196.0200319935,"c":196.6787866054,"v":413558.4160573506,"t":1711879200}
+{"o":196.6787866054,"h":197.6158371982,"l":196.037698862,"c":196.4456145435,"v":366357.8131434062,"t":1711882800}
+{"o":196.4456145435,"h":197.8033959525,"l":196.0796656593,"c":196.8972958744,"v":384946.9722490637,"t":1711886400}
+{"o":196.8972958744,"h":198.5263600605,"l":196.2391581445,"c":197.8263460619,"v":500012.2847363994,"t":1711890000}
+{"o":197.8263460619,"h":198.2168212948,"l":196.5915955901,"c":197.1914425714,"v":484596.5660744924,"t":1711893600}
+{"o":197.1914425714,"h":197.8552029892,"l":196.2722344091,"c":196.4131766081,"v":513732.8090508675,"t":1711897200}
+{"o":196.4131766081,"h":197.5380678401,"l":196.2159052579,"c":197.1071069068,"v":511793.1016651909,"t":1711900800}
+{"o":197.1071069068,"h":198.0227088221,"l":196.5331983988,"c":197.6458112623,"v":514315.4525762796,"t":1711904400}
+{"o":197.6458112623,"h":200.2257647685,"l":196.8364906497,"c":199.1432240372,"v":535381.0856923526,"t":1711908000}
+{"o":199.1432240372,"h":202.2700303521,"l":198.1787446296,"c":200.3671063626,"v":625682.4684587063,"t":1711911600}
+{"o":200.3671063626,"h":201.182361346,"l":198.7540470815,"c":199.6994378516,"v":520101.6161588357,"t":1711915200}
+{"o":199.6994378516,"h":200.2978478517,"l":198.7756784711,"c":199.9580147919,"v":541950.1439051076,"t":1711918800}
+{"o":199.9580147919,"h":201.4928745954,"l":199.1310647619,"c":200.9209827339,"v":563996.8691336775,"t":1711922400}
+{"o":200.9209827339,"h":203.929749626,"l":200.2356136389,"c":202.6054164065,"v":665198.7212063173,"t":1711926000}
+{"o":202.6054164065,"h":203.6331623534,"l":200.8754545623,"c":202.054636682,"v":659809.285582968,"t":1711929600}
+{"o":202.054636682,"h":204.4961593117,"l":201.5724300958,"c":203.0860388006,"v":683458.2659706465,"t":1711933200}
+{"o":203.0860388006,"h":203.7569752852,"l":202.2053754193,"c":202.8166719994,"v":602799.1477044069,"t":1711936800}
+{"o":202.8166719994,"h":203.6922601449,"l":201.3565832632,"c":202.6311611497,"v":635804.2229976046,"t":1711940400}
+{"o":202.6311611497,"h":203.958012199,"l":201.0915764489,"c":201.198350495,"v":627463.2007594107,"t":1711944000}
+{"o":201.198350495,"h":202.02314414,"l":193.6982312521,"c":194.8964346947,"v":1033054.0400529092,"t":1711947600}
+{"o":194.8964346947,"h":198.4994962746,"l":194.3288383971,"c":198.229709429,"v":826701.8437735512,"t":1711951200}
+{"o":198.229709429,"h":199.9346316074,"l":197.7428723744,"c":198.0307816935,"v":525616.2719797484,"t":1711954800}
+{"o":198.0307816935,"h":198.6972779981,"l":195.416617347,"c":196.530383875,"v":610469.7508456717,"t":1711958400}
+{"o":196.530383875,"h":198.1397180229,"l":196.4134474975,"c":196.8579866453,"v":435340.1057635996,"t":1711962000}
+{"o":196.8579866453,"h":197.7446272632,"l":194.7132013993,"c":196.3890071209,"v":429089.505620726,"t":1711965600}
+{"o":196.3890071209,"h":197.3935837451,"l":195.056874489,"c":195.1117736657,"v":434059.6719671161,"t":1711969200}
+{"o":195.1117736657,"h":196.8386891122,"l":194.8371475255,"c":196.7529501773,"v":483267.1272320381,"t":1711972800}
+{"o":196.7529501773,"h":197.7806518622,"l":195.6418897825,"c":196.6786730451,"v":610441.9280418333,"t":1711976400}
+{"o":196.6786730451,"h":197.4628961862,"l":190.3924456452,"c":191.2432171508,"v":861158.5225429549,"t":1711980000}
+{"o":191.2432171508,"h":191.7608831963,"l":186.7878072929,"c":187.9088982527,"v":944537.9134976279,"t":1711983600}
+{"o":187.9088982527,"h":190.8890960299,"l":186.9984301494,"c":189.2972484265,"v":716766.9299014336,"t":1711987200}
+{"o":189.2972484265,"h":190.1748205911,"l":187.6240029085,"c":189.9496807437,"v":552535.1017297786,"t":1711990800}
+{"o":189.9496807437,"h":190.08776832,"l":187.3001992025,"c":189.4534767988,"v":615927.0925902927,"t":1711994400}
+{"o":189.4534767988,"h":193.4012894531,"l":188.7465115866,"c":193.2006831511,"v":565248.6831439668,"t":1711998000}
+{"o":193.2006831511,"h":193.6820995119,"l":191.4959721397,"c":193.5955678437,"v":525307.6958228272,"t":1712001600}
+{"o":193.5955678437,"h":193.8263592999,"l":192.3235833774,"c":192.6264692831,"v":445290.5592555344,"t":1712005200}
+{"o":192.6264692831,"h":193.555874732,"l":191.8367366856,"c":192.7991613279,"v":511870.0913031733,"t":1712008800}
+{"o":192.7991613279,"h":193.7431720122,"l":192.0782028886,"c":192.1302792788,"v":492025.2661315472,"t":1712012400}
+{"o":192.1302792788,"h":192.813104982,"l":188.3136378603,"c":189.6232573073,"v":628294.6785569793,"t":1712016000}
+{"o":189.6232573073,"h":191.8929969264,"l":189.0355323347,"c":190.0199104338,"v":515884.5692387876,"t":1712019600}
+{"o":190.0199104338,"h":190.2398736685,"l":181.7543675494,"c":185.4088788724,"v":1120510.9311404836,"t":1712023200}
+{"o":185.4088788724,"h":186.3532183825,"l":182.9346415964,"c":183.5061418874,"v":841080.5525450177,"t":1712026800}
+{"o":183.5061418874,"h":184.6096943097,"l":182.0056559988,"c":183.4699823716,"v":649998.7862986173,"t":1712030400}
+{"o":183.4699823716,"h":184.5504856436,"l":181.0809307046,"c":184.4141501767,"v":651202.4701136549,"t":1712034000}
+{"o":184.4141501767,"h":186.2294424706,"l":183.594229063,"c":185.457987535,"v":647768.1874755371,"t":1712037600}
+{"o":185.457987535,"h":186.039581282,"l":182.6690129287,"c":183.0843257846,"v":495545.2455853969,"t":1712041200}
+{"o":183.0843257846,"h":183.7582784548,"l":180.4068720108,"c":181.0737045811,"v":468450.1000772545,"t":1712044800}
+{"o":181.0737045811,"h":182.924311577,"l":179.6337862485,"c":182.153380071,"v":600696.9440881163,"t":1712048400}
+{"o":182.153380071,"h":182.4809652908,"l":179.4515857288,"c":180.7252560168,"v":458000.5133048296,"t":1712052000}
+{"o":180.7252560168,"h":181.3872582819,"l":177.0765676431,"c":179.8229002225,"v":548194.3382071574,"t":1712055600}
+{"o":179.8229002225,"h":181.7389788087,"l":178.2848879044,"c":178.9754183208,"v":528595.1806525829,"t":1712059200}
+{"o":178.9754183208,"h":179.8215848675,"l":175.7833716351,"c":178.4612749621,"v":716242.0435971136,"t":1712062800}
+{"o":178.4612749621,"h":182.266311998,"l":177.679742027,"c":180.4080335672,"v":675802.4004019846,"t":1712066400}
+{"o":180.4080335672,"h":182.1559843951,"l":176.3363509018,"c":177.2298118999,"v":721565.331263011,"t":1712070000}
+{"o":177.2298118999,"h":180.8298334173,"l":176.7094666593,"c":180.2949809222,"v":986624.358725987,"t":1712073600}
+{"o":180.2949809222,"h":182.3670496262,"l":178.5352672189,"c":182.2364199869,"v":706831.9398622251,"t":1712077200}
+{"o":182.2364199869,"h":185.1084617469,"l":181.4652967089,"c":184.8897723092,"v":627785.9244072411,"t":1712080800}
+{"o":184.8897723092,"h":186.7738249464,"l":184.0517261758,"c":185.6879121086,"v":580819.990321463,"t":1712084400}
+{"o":185.6879121086,"h":186.2552000997,"l":183.6317126558,"c":184.6055226283,"v":651254.0728505891,"t":1712088000}
+{"o":184.6055226283,"h":185.2229940668,"l":182.269777046,"c":183.7016338607,"v":630846.0775849565,"t":1712091600}
+{"o":183.7016338607,"h":185.0851711999,"l":182.8985625196,"c":183.9315994203,"v":471616.1100878541,"t":1712095200}
+{"o":183.9315994203,"h":183.9989260965,"l":180.5061864131,"c":181.2740184356,"v":487659.1244633506,"t":1712098800}
+{"o":181.2740184356,"h":182.3688442427,"l":176.0024228478,"c":180.927605836,"v":736477.1169741516,"t":1712102400}
+{"o":180.927605836,"h":185.9676875601,"l":178.4228769769,"c":185.0710250031,"v":642361.9373044807,"t":1712106000}
+{"o":185.0710250031,"h":186.2888443216,"l":183.5735785859,"c":185.6093738367,"v":528595.4932049321,"t":1712109600}
+{"o":185.6093738367,"h":188.9061981646,"l":184.1349308097,"c":188.2581425132,"v":480156.9133887268,"t":1712113200}
+{"o":188.2581425132,"h":189.0780081942,"l":186.810768898,"c":187.8180061647,"v":562255.1995955671,"t":1712116800}
+{"o":187.8180061647,"h":188.6735266492,"l":186.5584656905,"c":188.4343012834,"v":479814.680691823,"t":1712120400}
+{"o":188.4343012834,"h":191.7583699757,"l":187.6378442765,"c":190.4905564034,"v":483862.0798792936,"t":1712124000}
+{"o":190.4905564034,"h":191.2953397505,"l":189.0524792809,"c":189.637719106,"v":368218.9190414741,"t":1712127600}
+{"o":189.637719106,"h":191.4583692898,"l":188.2635080746,"c":190.5583134696,"v":428141.5365443233,"t":1712131200}
+{"o":190.5583134696,"h":191.4042365064,"l":189.6009551617,"c":190.1656527779,"v":393732.4907310691,"t":1712134800}
+{"o":190.1656527779,"h":190.9203046433,"l":187.1190395305,"c":188.4331436989,"v":395340.7422968526,"t":1712138400}
+{"o":188.4331436989,"h":188.8286097164,"l":186.2219779684,"c":187.719801787,"v":662062.3039502153,"t":1712142000}
+{"o":187.719801787,"h":188.9489325437,"l":186.5930067585,"c":187.9359679571,"v":742657.0114267241,"t":1712145600}
+{"o":187.9359679571,"h":189.2764642298,"l":186.4211005646,"c":186.9372775618,"v":703563.7241250252,"t":1712149200}
+{"o":186.9372775618,"h":191.6051945775,"l":186.7173282128,"c":190.3773225239,"v":700739.6227908779,"t":1712152800}
+{"o":190.3773225239,"h":190.7469566941,"l":187.5211429695,"c":188.9087436386,"v":614576.7983068342,"t":1712156400}
+{"o":188.9087436386,"h":190.85752884,"l":187.773830012,"c":189.2154681321,"v":692118.3544162686,"t":1712160000}
+{"o":189.2154681321,"h":190.0762573239,"l":187.0974515937,"c":187.7506948546,"v":683747.1047137529,"t":1712163600}
+{"o":187.7506948546,"h":188.0076021723,"l":184.2294977835,"c":186.2440194483,"v":595227.6665091998,"t":1712167200}
+{"o":186.2440194483,"h":186.7292315843,"l":183.924759208,"c":185.5422189586,"v":487514.8667188497,"t":1712170800}
+{"o":185.5422189586,"h":185.7857539444,"l":182.5045006384,"c":183.3460402829,"v":610461.5907008415,"t":1712174400}
+{"o":183.3460402829,"h":185.6817545575,"l":181.269690582,"c":184.9811603073,"v":606741.2792568712,"t":1712178000}
+{"o":184.9811603073,"h":186.3363584068,"l":184.3125074706,"c":186.0513617871,"v":486803.7557176527,"t":1712181600}
+{"o":186.0513617871,"h":186.7326800824,"l":183.7179998017,"c":184.8748395548,"v":417031.7013371204,"t":1712185200}
+{"o":184.8748395548,"h":187.2961504821,"l":184.2452499186,"c":186.4797705452,"v":482196.7974269486,"t":1712188800}
+{"o":186.4797705452,"h":186.5372161691,"l":184.086329151,"c":185.5006854279,"v":464599.9934407229,"t":1712192400}
+{"o":185.5006854279,"h":185.7803623379,"l":182.1900699307,"c":183.1857921292,"v":586674.4718597378,"t":1712196000}
+{"o":183.1857921292,"h":184.0877784045,"l":180.443284433,"c":181.2888715909,"v":564472.9572496719,"t":1712199600}
+{"o":181.2888715909,"h":182.0456056959,"l":178.412671487,"c":181.6953786467,"v":547178.134416324,"t":1712203200}
+{"o":181.6953786467,"h":183.1859630226,"l":181.1398162598,"c":182.5233978681,"v":451572.191451756,"t":1712206800}
+{"o":182.5233978681,"h":184.3322418585,"l":182.1759064212,"c":183.7123136563,"v":318000.8344923231,"t":1712210400}
+{"o":183.7123136563,"h":185.468150588,"l":183.1968716885,"c":184.5554130003,"v":308103.2672731545,"t":1712214000}
+{"o":184.5554130003,"h":185.9404565919,"l":184.1111077374,"c":185.236868034,"v":319884.7018131696,"t":1712217600}
+{"o":185.236868034,"h":185.6878119147,"l":183.1416991412,"c":185.0035933089,"v":355999.3202354605,"t":1712221200}
+{"o":185.0035933089,"h":186.0652631202,"l":184.2859777375,"c":185.2170406532,"v":323266.0483324282,"t":1712224800}
+{"o":185.2170406532,"h":185.9930344091,"l":184.1805027083,"c":185.1442533531,"v":347229.392501147,"t":1712228400}
+{"o":185.1442533531,"h":187.1312645569,"l":184.4798198299,"c":184.8996270485,"v":600925.3038919743,"t":1712232000}
+{"o":184.8996270485,"h":191.3298537882,"l":184.4015184975,"c":187.9368684347,"v":895990.315140921,"t":1712235600}
+{"o":187.9368684347,"h":189.3069898808,"l":186.9884845798,"c":187.9606489489,"v":555039.590056185,"t":1712239200}
+{"o":187.9606489489,"h":188.5490154642,"l":186.1384894581,"c":186.7088961182,"v":501116.0476026494,"t":1712242800}
+{"o":186.7088961182,"h":188.2154973192,"l":186.4798341083,"c":187.1609720276,"v":421068.5755485399,"t":1712246400}
+{"o":187.1609720276,"h":189.0147535815,"l":186.1260849051,"c":188.8132009324,"v":500637.3004927108,"t":1712250000}
+{"o":188.8132009324,"h":190.2056506007,"l":185.2549415502,"c":185.680994798,"v":695609.5278781141,"t":1712253600}
+{"o":185.680994798,"h":186.8806906696,"l":182.1438394998,"c":185.3178786444,"v":515930.9626756439,"t":1712257200}
+{"o":185.3178786444,"h":185.5589275376,"l":180.4519960633,"c":182.263393378,"v":693514.2684575556,"t":1712260800}
+{"o":182.263393378,"h":183.5151831028,"l":180.8777199289,"c":181.8089041397,"v":545432.5679701378,"t":1712264400}
+{"o":181.8089041397,"h":182.9832286366,"l":181.1574895328,"c":182.0005907702,"v":408231.6176703646,"t":1712268000}
+{"o":182.0005907702,"h":184.0961841164,"l":181.4444839453,"c":183.7986167717,"v":366758.5716477447,"t":1712271600}
+{"o":183.7986167717,"h":185.2283843127,"l":182.7146270241,"c":185.1820320519,"v":388243.258357385,"t":1712275200}
+{"o":185.1820320519,"h":185.2682856232,"l":181.4769668004,"c":182.4919248143,"v":473882.6518585252,"t":1712278800}
+{"o":182.4919248143,"h":182.9201676372,"l":177.4763997847,"c":178.15021789,"v":538312.9597517985,"t":1712282400}
+{"o":178.15021789,"h":180.3717236558,"l":177.5698106512,"c":179.4212338075,"v":366186.1363355089,"t":1712286000}
+{"o":179.4212338075,"h":180.6782148534,"l":175.0814135853,"c":176.9265430501,"v":390166.3965373354,"t":1712289600}
+{"o":176.9265430501,"h":179.489543308,"l":172.6490632474,"c":175.312862534,"v":566673.9800196788,"t":1712293200}
+{"o":175.312862534,"h":176.584036923,"l":174.208139503,"c":174.8884490129,"v":378861.7247399869,"t":1712296800}
+{"o":174.8884490129,"h":175.5069289219,"l":172.0671446898,"c":174.7403943703,"v":328399.6906478259,"t":1712300400}
+{"o":174.7403943703,"h":176.8354725199,"l":171.5214178327,"c":172.6453508938,"v":365938.2249895174,"t":1712304000}
+{"o":172.6453508938,"h":172.8473357681,"l":170.567134935,"c":172.2066205712,"v":446534.2474635507,"t":1712307600}
+{"o":172.2066205712,"h":172.8471322745,"l":169.5583886585,"c":171.7602984659,"v":425411.1404703381,"t":1712311200}
+{"o":171.7602984659,"h":172.4395489847,"l":168.8304573873,"c":169.3381435292,"v":389863.3801117365,"t":1712314800}
+{"o":169.3381435292,"h":172.6619361853,"l":164.7856635184,"c":172.3981328054,"v":585285.2257971405,"t":1712318400}
+{"o":172.3981328054,"h":177.6982014967,"l":170.2753639556,"c":174.8104746832,"v":595903.8485881521,"t":1712322000}
+{"o":174.8104746832,"h":178.7872359785,"l":173.3717076047,"c":176.0360017561,"v":565931.0144288943,"t":1712325600}
+{"o":176.0360017561,"h":177.117431592,"l":172.2745503723,"c":176.1660209886,"v":482869.7099390099,"t":1712329200}
+{"o":176.1660209886,"h":176.7678000386,"l":172.8355284971,"c":174.4349509779,"v":420579.6904725811,"t":1712332800}
+{"o":174.4349509779,"h":174.8458059271,"l":171.4055152829,"c":173.0804368819,"v":375898.5659888697,"t":1712336400}
+{"o":173.0804368819,"h":174.7718535423,"l":172.2625476182,"c":174.5858375508,"v":390341.6990891648,"t":1712340000}
+{"o":174.5858375508,"h":176.8140194538,"l":173.8096563258,"c":175.4269966173,"v":432325.5412892138,"t":1712343600}
+{"o":175.4269966173,"h":176.8289661216,"l":174.9860497263,"c":175.7725587807,"v":503460.6110724628,"t":1712347200}
+{"o":175.7725587807,"h":177.6693815385,"l":174.9699898528,"c":174.9875219882,"v":395190.1495829082,"t":1712350800}
+{"o":174.9875219882,"h":175.707782448,"l":174.0499547107,"c":174.3051085987,"v":313285.1839455844,"t":1712354400}
+{"o":174.3051085987,"h":175.5208711482,"l":173.9688757937,"c":174.2300516659,"v":277604.2789149527,"t":1712358000}
+{"o":174.2300516659,"h":176.4306894719,"l":173.3834480868,"c":175.1633004609,"v":376962.9474839777,"t":1712361600}
+{"o":175.1633004609,"h":176.3213372571,"l":174.2923146855,"c":174.6139061115,"v":297057.6319243374,"t":1712365200}
+{"o":174.6139061115,"h":175.3250768382,"l":173.3079642653,"c":173.6847467275,"v":286018.3976951393,"t":1712368800}
+{"o":173.6847467275,"h":176.2786216602,"l":173.2389562628,"c":175.7776907294,"v":275813.2601684953,"t":1712372400}
+{"o":175.7776907294,"h":176.1100842275,"l":174.7398455349,"c":175.5670233622,"v":271594.9667716049,"t":1712376000}
+{"o":175.5670233622,"h":178.1434383773,"l":175.0198425346,"c":177.375381492,"v":355455.5511410601,"t":1712379600}
+{"o":177.375381492,"h":178.0705742916,"l":176.7791355622,"c":177.7381425502,"v":303829.4996185338,"t":1712383200}
+{"o":177.7381425502,"h":177.9994854475,"l":176.1814510298,"c":177.1769436142,"v":282137.4049328621,"t":1712386800}
+{"o":177.1769436142,"h":178.0921241452,"l":176.3717535526,"c":177.7827885715,"v":286174.8602497029,"t":1712390400}
+{"o":177.7827885715,"h":178.4260357882,"l":175.8418452698,"c":176.1121720964,"v":288623.1460665449,"t":1712394000}
+{"o":176.1121720964,"h":176.8375114097,"l":175.1877968082,"c":175.9692425066,"v":240738.719090092,"t":1712397600}
+{"o":175.9692425066,"h":176.5243112593,"l":175.0486170513,"c":175.5595200086,"v":222830.1285795437,"t":1712401200}
+{"o":175.5595200086,"h":176.2300848133,"l":174.2586231186,"c":175.0190532613,"v":243586.2000824691,"t":1712404800}
+{"o":175.0190532613,"h":175.3631362712,"l":172.5201677082,"c":174.0045340488,"v":225867.17891166,"t":1712408400}
+{"o":174.0045340488,"h":176.1452944551,"l":173.1552559447,"c":175.322662662,"v":243647.3031735198,"t":1712412000}
+{"o":175.322662662,"h":178.7604867076,"l":174.9721553525,"c":177.1853342956,"v":313820.6450635003,"t":1712415600}
+{"o":177.1853342956,"h":179.0943322986,"l":176.7166004745,"c":177.7616695975,"v":444284.3669711064,"t":1712419200}
+{"o":177.7616695975,"h":178.508723562,"l":175.2979567832,"c":177.2778088625,"v":349988.1989165772,"t":1712422800}
+{"o":177.2778088625,"h":177.9476055935,"l":176.0310608255,"c":177.0068321982,"v":294259.4017274331,"t":1712426400}
+{"o":177.0068321982,"h":177.7684100413,"l":176.6425071677,"c":177.2700671397,"v":278548.3612084679,"t":1712430000}
+{"o":177.2700671397,"h":177.9827401566,"l":176.6405562169,"c":177.7723864224,"v":304831.2210188123,"t":1712433600}
+{"o":177.7723864224,"h":178.4343272996,"l":176.7907710577,"c":177.5715804602,"v":320610.6222952188,"t":1712437200}
+{"o":177.5715804602,"h":178.9421626194,"l":176.5688558963,"c":178.2578634823,"v":425909.9198586494,"t":1712440800}
+{"o":178.2578634823,"h":179.8897855067,"l":178.0423979269,"c":178.4426705013,"v":472917.8147868604,"t":1712444400}
+{"o":178.4426705013,"h":178.7680110163,"l":175.1082150254,"c":177.7068930948,"v":303440.198714212,"t":1712448000}
+{"o":177.7068930948,"h":182.5468188905,"l":177.6212339285,"c":182.0488686093,"v":418389.7510864414,"t":1712451600}
+{"o":182.0488686093,"h":182.9906261509,"l":180.2046416779,"c":180.6581434241,"v":378679.8504675934,"t":1712455200}
+{"o":180.6581434241,"h":182.2358733671,"l":180.1390678823,"c":180.4904826516,"v":368762.7480039085,"t":1712458800}
+{"o":180.4904826516,"h":182.8158062627,"l":179.7660902543,"c":180.3119171983,"v":343145.9367356999,"t":1712462400}
+{"o":180.3119171983,"h":181.3553229696,"l":179.8080791506,"c":180.8039847394,"v":276693.7894399663,"t":1712466000}
+{"o":180.8039847394,"h":181.519590787,"l":178.9365518916,"c":179.3179405131,"v":360398.7040375868,"t":1712469600}
+{"o":179.3179405131,"h":179.9498037182,"l":178.909381959,"c":179.5290628627,"v":282719.1749882387,"t":1712473200}
+{"o":179.5290628627,"h":180.6657830242,"l":179.083622356,"c":179.8821759418,"v":271471.4755826058,"t":1712476800}
+{"o":179.8821759418,"h":180.4019820611,"l":178.2196559097,"c":179.108596106,"v":244824.6544298154,"t":1712480400}
+{"o":179.108596106,"h":180.4708625253,"l":178.4355753049,"c":180.2943630089,"v":230318.6805231222,"t":1712484000}
+{"o":180.2943630089,"h":181.0817865909,"l":179.4967140634,"c":180.6138731755,"v":226994.9803700001,"t":1712487600}
+{"o":180.6138731755,"h":181.6274932117,"l":179.3245991672,"c":181.0864680284,"v":216695.2012186792,"t":1712491200}
+{"o":181.0864680284,"h":181.9776468092,"l":180.6131762525,"c":181.5538947072,"v":323754.3138121317,"t":1712494800}
+{"o":181.5538947072,"h":182.3884004751,"l":180.462686741,"c":181.8179016093,"v":269527.5689243746,"t":1712498400}
+{"o":181.8179016093,"h":182.9944182752,"l":179.6067705271,"c":179.7116703867,"v":319732.9667653239,"t":1712502000}
+{"o":179.7116703867,"h":182.6764494121,"l":179.5846902195,"c":181.6544022971,"v":376868.981513099,"t":1712505600}
+{"o":181.6544022971,"h":182.2843802211,"l":179.7278220092,"c":180.1638717396,"v":350425.7673578372,"t":1712509200}
+{"o":180.1638717396,"h":180.7139574029,"l":177.3782141216,"c":178.5763983212,"v":409493.181421171,"t":1712512800}
+{"o":178.5763983212,"h":179.3130733387,"l":177.2541707684,"c":178.0418110873,"v":451880.7047173231,"t":1712516400}
+{"o":178.0418110873,"h":179.2960633533,"l":177.218083876,"c":178.5272732245,"v":370218.176719682,"t":1712520000}
+{"o":178.5272732245,"h":179.3437917163,"l":177.2332717085,"c":177.5560402195,"v":294932.4315392583,"t":1712523600}
+{"o":177.5560402195,"h":179.7198595246,"l":176.5119381202,"c":178.302046436,"v":290559.4242101269,"t":1712527200}
+{"o":178.302046436,"h":179.7693546653,"l":177.9224673437,"c":179.2289188258,"v":261051.9265595026,"t":1712530800}
+{"o":179.2289188258,"h":179.7810252967,"l":175.6765009464,"c":177.5806901254,"v":312223.0448874986,"t":1712534400}
+{"o":177.5806901254,"h":179.1238520455,"l":176.4001370961,"c":176.9615977266,"v":266238.4338852523,"t":1712538000}
+{"o":176.9615977266,"h":177.6540327591,"l":175.9099846386,"c":176.3463435824,"v":311795.3857405398,"t":1712541600}
+{"o":176.3463435824,"h":177.1323175174,"l":173.8295791788,"c":175.7736907772,"v":324421.6085777877,"t":1712545200}
+{"o":175.7736907772,"h":176.83942029,"l":175.3897594119,"c":175.8084414382,"v":301592.1455910362,"t":1712548800}
+{"o":175.8084414382,"h":177.1509711621,"l":174.5144438935,"c":176.8678381622,"v":285558.3844919817,"t":1712552400}
+{"o":176.8678381622,"h":178.2932096469,"l":175.9604066771,"c":176.6896645908,"v":306331.1450676559,"t":1712556000}
+{"o":176.6896645908,"h":181.0676935103,"l":176.1098322492,"c":179.7371598736,"v":471852.0398276009,"t":1712559600}
+{"o":179.7371598736,"h":184.0849348318,"l":179.2984859575,"c":183.3648084711,"v":532190.9336457343,"t":1712563200}
+{"o":183.3648084711,"h":185.2489639672,"l":182.2659303686,"c":182.7252718116,"v":425671.2802487258,"t":1712566800}
+{"o":182.7252718116,"h":184.4096677936,"l":181.5639517873,"c":182.9680382004,"v":333450.2316672222,"t":1712570400}
+{"o":182.9680382004,"h":183.415964128,"l":181.5704885355,"c":182.3908361514,"v":283692.4628037331,"t":1712574000}
+{"o":182.3908361514,"h":183.3830335059,"l":179.9754065001,"c":180.2212876791,"v":326592.6381638771,"t":1712577600}
+{"o":180.2212876791,"h":185.2749733074,"l":178.6968375501,"c":180.8381665016,"v":457885.4607161164,"t":1712581200}
+{"o":180.8381665016,"h":181.3302452917,"l":177.229582712,"c":180.3008403985,"v":372608.206133695,"t":1712584800}
+{"o":180.3008403985,"h":182.1160006504,"l":179.6860529929,"c":181.2741561212,"v":592737.524523861,"t":1712588400}
+{"o":181.2741561212,"h":184.8356725161,"l":180.6606877866,"c":181.3864934894,"v":569337.1243292686,"t":1712592000}
+{"o":181.3864934894,"h":188.7104394265,"l":179.7990043463,"c":180.4152300445,"v":494160.1800535903,"t":1712595600}
+{"o":180.4152300445,"h":181.8368195088,"l":179.8112416508,"c":179.987168823,"v":352965.0782821475,"t":1712599200}
+{"o":179.987168823,"h":180.5874318904,"l":178.4804658843,"c":179.2848285677,"v":392449.2181846958,"t":1712602800}
+{"o":179.2848285677,"h":180.5480872948,"l":178.4696979814,"c":179.879349186,"v":349360.9345053649,"t":1712606400}
+{"o":179.879349186,"h":181.5191848768,"l":179.6441751051,"c":181.2530877569,"v":328793.7520238877,"t":1712610000}
+{"o":181.2530877569,"h":181.6419653242,"l":180.0018197214,"c":181.0500571163,"v":327080.3476036525,"t":1712613600}
+{"o":181.0500571163,"h":183.3398465439,"l":179.934037827,"c":180.616634674,"v":398555.4994520341,"t":1712617200}
+{"o":180.616634674,"h":181.0380208832,"l":178.2878828724,"c":179.9036155482,"v":404749.6826202532,"t":1712620800}
+{"o":179.9036155482,"h":180.4674442238,"l":178.3652930287,"c":179.1791396807,"v":429728.3614464046,"t":1712624400}
+{"o":179.1791396807,"h":180.448617054,"l":178.5456497454,"c":179.347394701,"v":354255.8403306752,"t":1712628000}
+{"o":179.347394701,"h":180.0583145135,"l":176.1373116246,"c":177.6110741464,"v":341802.2604274219,"t":1712631600}
+{"o":177.6110741464,"h":178.2776515759,"l":176.6653079835,"c":177.76406458,"v":335123.7954575398,"t":1712635200}
+{"o":177.76406458,"h":179.5252750802,"l":177.2980813488,"c":178.1411581752,"v":289613.9198473616,"t":1712638800}
+{"o":178.1411581752,"h":178.6409649093,"l":175.3197504306,"c":176.2563203387,"v":475496.9339505335,"t":1712642400}
+{"o":176.2563203387,"h":176.768539456,"l":174.6711649442,"c":175.5545723955,"v":525861.6809596611,"t":1712646000}
+{"o":175.5545723955,"h":175.8617800584,"l":170.8420355355,"c":175.2008143127,"v":494121.2364153977,"t":1712649600}
+{"o":175.2008143127,"h":176.2550672523,"l":173.9280927557,"c":174.8640104847,"v":343650.4307138242,"t":1712653200}
+{"o":174.8640104847,"h":175.9654475735,"l":174.0696132544,"c":175.3102078827,"v":293987.8209715058,"t":1712656800}
+{"o":175.3102078827,"h":176.4621868029,"l":174.8460378217,"c":175.7977456409,"v":289813.2358545386,"t":1712660400}
+{"o":175.7977456409,"h":176.3101696494,"l":173.531270047,"c":175.3725197888,"v":291678.988816784,"t":1712664000}
+{"o":175.3725197888,"h":175.7791227268,"l":172.9554083146,"c":173.1476251013,"v":352306.3496480605,"t":1712667600}
+{"o":173.1476251013,"h":174.6557784181,"l":169.2745629306,"c":171.3532141006,"v":521445.3610554846,"t":1712671200}
+{"o":171.3532141006,"h":172.5467387921,"l":168.5818880756,"c":172.1454119863,"v":559515.4228510449,"t":1712674800}
+{"o":172.1454119863,"h":174.3173661151,"l":171.3099540565,"c":173.7478079811,"v":470987.2621553282,"t":1712678400}
+{"o":173.7478079811,"h":177.4548003591,"l":172.9784332411,"c":175.4519191318,"v":446036.9514094198,"t":1712682000}
+{"o":175.4519191318,"h":176.2457239343,"l":173.6277979879,"c":174.2673331917,"v":312132.3418188925,"t":1712685600}
+{"o":174.2673331917,"h":174.7699158388,"l":173.2032930835,"c":174.1480415432,"v":292822.2486040393,"t":1712689200}
+{"o":174.1480415432,"h":175.7700217987,"l":173.6391826603,"c":174.7412922746,"v":226638.6131288732,"t":1712692800}
+{"o":174.7412922746,"h":175.213243645,"l":173.351716631,"c":173.7693268641,"v":191917.6687086879,"t":1712696400}
+{"o":173.7693268641,"h":174.6310479946,"l":172.6857787845,"c":173.6219063855,"v":224170.8353656581,"t":1712700000}
+{"o":173.6219063855,"h":174.3901870736,"l":171.6924382988,"c":172.120246946,"v":249292.013767943,"t":1712703600}
+{"o":172.120246946,"h":172.8553860962,"l":170.8912607376,"c":172.0732464074,"v":229413.7480968684,"t":1712707200}
+{"o":172.0732464074,"h":172.2214888355,"l":168.631459691,"c":171.7417852784,"v":278006.0790738173,"t":1712710800}
+{"o":171.7417852784,"h":172.7593017077,"l":168.1746890269,"c":169.5178337828,"v":335048.1790739372,"t":1712714400}
+{"o":169.5178337828,"h":171.3304532288,"l":168.6775825126,"c":171.1202434512,"v":341634.5120074128,"t":1712718000}
+{"o":171.1202434512,"h":171.7983734058,"l":170.4362108339,"c":170.7471988434,"v":299945.3008485548,"t":1712721600}
+{"o":170.7471988434,"h":171.9845070912,"l":169.7468975806,"c":171.3277424592,"v":336058.3256403877,"t":1712725200}
+{"o":171.3277424592,"h":173.3769329924,"l":171.1373468166,"c":172.2875938881,"v":210796.1708407369,"t":1712728800}
+{"o":172.2875938881,"h":173.5129867817,"l":172.0031168812,"c":172.4668643906,"v":235982.995808423,"t":1712732400}
+{"o":172.4668643906,"h":172.5512246298,"l":170.3673009942,"c":170.5629355993,"v":301395.5438732871,"t":1712736000}
+{"o":170.5629355993,"h":171.9705602701,"l":170.0808381459,"c":170.9278384408,"v":272407.1505841322,"t":1712739600}
+{"o":170.9278384408,"h":171.317817796,"l":167.8310504002,"c":169.0691766254,"v":304612.2989390066,"t":1712743200}
+{"o":169.0691766254,"h":170.0518466029,"l":168.6255803458,"c":169.7674348634,"v":283414.4498060888,"t":1712746800}
+{"o":169.7674348634,"h":170.3204617702,"l":161.7313935014,"c":165.1455002208,"v":692382.2004974621,"t":1712750400}
+{"o":165.1455002208,"h":165.7646404574,"l":160.3851786239,"c":165.362392613,"v":478458.4354684574,"t":1712754000}
+{"o":165.362392613,"h":169.519399021,"l":164.4086595044,"c":168.5759205161,"v":511541.4339822218,"t":1712757600}
+{"o":168.5759205161,"h":168.9927884201,"l":166.5118646542,"c":167.6076028441,"v":370509.2877382616,"t":1712761200}
+{"o":167.6076028441,"h":171.5097930934,"l":166.3690613144,"c":171.2012993704,"v":449545.7720736461,"t":1712764800}
+{"o":171.2012993704,"h":172.7891709093,"l":167.4462348717,"c":170.6921251698,"v":419954.7129405387,"t":1712768400}
+{"o":170.6921251698,"h":170.8480149733,"l":167.451022941,"c":168.3690613687,"v":382098.2584312846,"t":1712772000}
+{"o":168.3690613687,"h":170.9829459149,"l":167.9763008821,"c":170.7172203353,"v":334543.7538616842,"t":1712775600}
+{"o":170.7172203353,"h":171.9460833188,"l":169.8663913187,"c":170.7004281589,"v":313776.4032968649,"t":1712779200}
+{"o":170.7004281589,"h":173.3940682257,"l":170.0857713176,"c":172.4338113787,"v":291804.9499901835,"t":1712782800}
+{"o":172.4338113787,"h":175.1765016492,"l":171.3881179391,"c":173.47024815,"v":624009.955681461,"t":1712786400}
+{"o":173.47024815,"h":174.5027424487,"l":172.1131107593,"c":172.8860603026,"v":438106.8202370485,"t":1712790000}
+{"o":172.8860603026,"h":173.3556165098,"l":170.8296171443,"c":171.7683164512,"v":389376.768827321,"t":1712793600}
+{"o":171.7683164512,"h":172.1434261859,"l":170.6081768185,"c":170.9253255942,"v":358456.4142150428,"t":1712797200}
+{"o":170.9253255942,"h":172.562053522,"l":170.038861166,"c":172.0485008,"v":476514.2793516175,"t":1712800800}
+{"o":172.0485008,"h":172.5669607199,"l":171.1994802636,"c":172.2233452879,"v":375531.9207648841,"t":1712804400}
+{"o":172.2233452879,"h":173.5038991513,"l":171.1129238615,"c":173.1909518299,"v":385587.1550594167,"t":1712808000}
+{"o":173.1909518299,"h":173.5220529466,"l":171.9811761103,"c":173.3604103817,"v":436072.0973428082,"t":1712811600}
+{"o":173.3604103817,"h":174.5620183979,"l":172.6221029556,"c":174.2774677561,"v":380718.1272228521,"t":1712815200}
+{"o":174.2774677561,"h":175.5622664288,"l":173.682893315,"c":174.1409125724,"v":365676.4976524862,"t":1712818800}
+{"o":174.1409125724,"h":175.2586155801,"l":173.60384437,"c":174.1821558026,"v":331675.6993671103,"t":1712822400}
+{"o":174.1821558026,"h":174.6450482116,"l":172.2743414945,"c":172.4454095258,"v":282129.1120496548,"t":1712826000}
+{"o":172.4454095258,"h":173.2179950263,"l":171.5345307662,"c":171.800589206,"v":310414.4793259304,"t":1712829600}
+{"o":171.800589206,"h":172.3949047527,"l":169.5326528266,"c":170.0639898925,"v":344951.4964270376,"t":1712833200}
+{"o":170.0639898925,"h":172.2909472107,"l":169.5056697269,"c":171.2744924602,"v":399651.4956947253,"t":1712836800}
+{"o":171.2744924602,"h":174.8618005824,"l":170.817810178,"c":172.4102134768,"v":490222.8197790714,"t":1712840400}
+{"o":172.4102134768,"h":173.6090673014,"l":169.7082167978,"c":172.9838812708,"v":496689.0654732334,"t":1712844000}
+{"o":172.9838812708,"h":174.5844657884,"l":168.3060315005,"c":172.8183599893,"v":515307.8618253566,"t":1712847600}
+{"o":172.8183599893,"h":174.9810770031,"l":171.4370051811,"c":173.3741247771,"v":408943.7424155722,"t":1712851200}
+{"o":173.3741247771,"h":175.0746053476,"l":172.9418143436,"c":174.1772847541,"v":400609.0818474078,"t":1712854800}
+{"o":174.1772847541,"h":175.825634405,"l":173.1279598632,"c":174.4024684628,"v":465968.0500100791,"t":1712858400}
+{"o":174.4024684628,"h":175.5644816053,"l":173.7591804901,"c":174.1475097973,"v":362783.4414221118,"t":1712862000}
+{"o":174.1475097973,"h":175.4337235773,"l":173.6210750963,"c":174.000818688,"v":376561.3498534191,"t":1712865600}
+{"o":174.000818688,"h":174.6000628143,"l":171.7246074309,"c":172.0904285652,"v":448309.4532641235,"t":1712869200}
+{"o":172.0904285652,"h":172.8346466539,"l":171.5336582781,"c":172.3748803511,"v":413159.3935150885,"t":1712872800}
+{"o":172.3748803511,"h":172.6931233395,"l":171.4135245745,"c":171.9050400916,"v":400594.0817476851,"t":1712876400}
+{"o":171.9050400916,"h":173.2821977938,"l":171.5015774814,"c":172.8390786793,"v":354376.7453438835,"t":1712880000}
+{"o":172.8390786793,"h":173.8319427415,"l":171.8465069321,"c":172.0536476995,"v":388517.3877311876,"t":1712883600}
+{"o":172.0536476995,"h":173.8490669815,"l":171.6454583568,"c":172.6266148149,"v":378936.358440692,"t":1712887200}
+{"o":172.6266148149,"h":174.1989346817,"l":172.4870107112,"c":173.6642684417,"v":321275.4947000801,"t":1712890800}
+{"o":173.6642684417,"h":174.3963679936,"l":172.5093542559,"c":173.9216717265,"v":318128.9549525381,"t":1712894400}
+{"o":173.9216717265,"h":175.3435460337,"l":173.3530883556,"c":175.280816313,"v":376345.204405585,"t":1712898000}
+{"o":175.280816313,"h":175.5388413227,"l":173.0434088625,"c":173.7185384176,"v":323824.7842033887,"t":1712901600}
+{"o":173.7185384176,"h":174.5780569844,"l":172.2588593402,"c":172.6849321342,"v":282165.2938077822,"t":1712905200}
+{"o":172.6849321342,"h":173.2566713794,"l":170.8393127411,"c":172.4053506278,"v":300327.6977764865,"t":1712908800}
+{"o":172.4053506278,"h":173.3403064066,"l":171.3263141534,"c":171.8672468777,"v":257231.1744530716,"t":1712912400}
+{"o":171.8672468777,"h":172.1393975239,"l":170.611977969,"c":171.5284574567,"v":294259.5982201382,"t":1712916000}
+{"o":171.5284574567,"h":172.9517779283,"l":170.8911546677,"c":172.3601982061,"v":308692.4337234065,"t":1712919600}
+{"o":172.3601982061,"h":172.8018211562,"l":163.8588357083,"c":169.293131482,"v":394717.3576990932,"t":1712923200}
+{"o":169.293131482,"h":169.8638920364,"l":164.5291265287,"c":167.3942995036,"v":681268.8706007948,"t":1712926800}
+{"o":167.3942995036,"h":168.4848090361,"l":165.79538821,"c":167.0403308943,"v":493891.8433476713,"t":1712930400}
+{"o":167.0403308943,"h":168.3922891986,"l":164.8723480586,"c":166.9855809058,"v":458190.7578543812,"t":1712934000}
+{"o":166.9855809058,"h":167.5948901816,"l":164.2899362917,"c":165.6146420306,"v":619376.7020968548,"t":1712937600}
+{"o":165.6146420306,"h":166.2384500182,"l":158.7008141858,"c":163.4414632612,"v":920698.9368013907,"t":1712941200}
+{"o":163.4414632612,"h":163.4416048317,"l":141.015945488,"c":150.9447128721,"v":1301114.7199368828,"t":1712944800}
+{"o":150.9447128721,"h":156.7348780836,"l":142.2502176237,"c":149.302609701,"v":1018628.8791229588,"t":1712948400}
+{"o":149.302609701,"h":155.4237324372,"l":148.2947248187,"c":152.5124519627,"v":605485.8285987531,"t":1712952000}
+{"o":152.5124519627,"h":154.9538874626,"l":149.2841994093,"c":151.7984536663,"v":522027.9152722628,"t":1712955600}
+{"o":151.7984536663,"h":152.8507459268,"l":149.2490551345,"c":151.1425634744,"v":551297.6443105165,"t":1712959200}
+{"o":151.1425634744,"h":154.0866311965,"l":149.2437369317,"c":152.9419959084,"v":469606.0793523626,"t":1712962800}
+{"o":152.9419959084,"h":153.6379818332,"l":150.8011578677,"c":151.2741693874,"v":475668.2260048667,"t":1712966400}
+{"o":151.2741693874,"h":151.5081935514,"l":143.4479747464,"c":145.7871767603,"v":575019.0071738492,"t":1712970000}
+{"o":145.7871767603,"h":149.6495397481,"l":142.4426897516,"c":149.147293911,"v":570252.7681298567,"t":1712973600}
+{"o":149.147293911,"h":152.9227256816,"l":148.358408998,"c":151.4977084638,"v":490911.7390000162,"t":1712977200}
+{"o":151.4977084638,"h":154.6694618565,"l":150.9095295155,"c":153.3605544564,"v":446100.9719354991,"t":1712980800}
+{"o":153.3605544564,"h":154.7780047883,"l":152.1377044298,"c":152.3734769901,"v":327235.4108459913,"t":1712984400}
+{"o":152.3734769901,"h":153.6165074022,"l":151.4970432498,"c":152.9448542772,"v":300229.986835626,"t":1712988000}
+{"o":152.9448542772,"h":153.4116836306,"l":150.3360522219,"c":150.8661026825,"v":259693.2389070086,"t":1712991600}
+{"o":150.8661026825,"h":151.9050561306,"l":149.16837143,"c":149.5307806394,"v":261335.3254184601,"t":1712995200}
+{"o":149.5307806394,"h":151.2079140841,"l":149.162375369,"c":150.8350573007,"v":321600.8020972632,"t":1712998800}
+{"o":150.8350573007,"h":151.9236061148,"l":150.1703198498,"c":151.651633453,"v":313275.0101754339,"t":1713002400}
+{"o":151.651633453,"h":153.0814802762,"l":150.6344690245,"c":150.9317143723,"v":320142.1527203612,"t":1713006000}
+{"o":150.9317143723,"h":152.4675539186,"l":149.8010508652,"c":151.5979895522,"v":307590.7931676332,"t":1713009600}
+{"o":151.5979895522,"h":152.7281618563,"l":150.1069589701,"c":150.8274540894,"v":322847.8373284125,"t":1713013200}
+{"o":150.8274540894,"h":151.4639094498,"l":148.6757247554,"c":149.5829200723,"v":329710.7420481417,"t":1713016800}
+{"o":149.5829200723,"h":151.4527703294,"l":147.852433702,"c":148.6838186499,"v":451645.3748554373,"t":1713020400}
+{"o":148.6838186499,"h":149.4461217916,"l":144.0004466971,"c":145.2507705217,"v":505745.8500975942,"t":1713024000}
+{"o":145.2507705217,"h":145.3263868169,"l":135.3802978439,"c":138.8182908298,"v":1035497.6045561398,"t":1713027600}
+{"o":138.8182908298,"h":144.1956604091,"l":134.3606622828,"c":142.9989028495,"v":690845.9478574046,"t":1713031200}
+{"o":142.9989028495,"h":143.7176200989,"l":127.4345835211,"c":133.1084566439,"v":695156.3008874955,"t":1713034800}
+{"o":133.1084566439,"h":134.2276494979,"l":114.527204174,"c":123.8527663588,"v":2045557.5223201418,"t":1713038400}
+{"o":123.8527663588,"h":132.6832847368,"l":117.3140340719,"c":132.2476375594,"v":1377346.1699867893,"t":1713042000}
+{"o":132.2476375594,"h":142.60869019,"l":125.817424092,"c":140.9196629427,"v":1454908.3982093148,"t":1713045600}
+{"o":140.9196629427,"h":141.7941962527,"l":134.4472005825,"c":137.7782924027,"v":1094016.6739870701,"t":1713049200}
+{"o":137.7782924027,"h":140.6339240047,"l":134.6423496923,"c":137.4421307409,"v":820917.2660027619,"t":1713052800}
+{"o":137.4421307409,"h":139.9079931509,"l":134.0374157158,"c":138.3391860497,"v":506771.7284363848,"t":1713056400}
+{"o":138.3391860497,"h":139.2747133437,"l":134.0289699629,"c":134.2355752482,"v":482946.3484716521,"t":1713060000}
+{"o":134.2355752482,"h":140.7296044583,"l":126.6613473024,"c":134.63522846,"v":525794.7847626437,"t":1713063600}
+{"o":134.63522846,"h":141.1706757443,"l":133.6024670949,"c":139.8800767848,"v":546854.108022369,"t":1713067200}
+{"o":139.8800767848,"h":143.5426502259,"l":139.3462035162,"c":142.515752257,"v":569586.6546318701,"t":1713070800}
+{"o":142.515752257,"h":144.7741632029,"l":140.4095505735,"c":142.9932066342,"v":469050.9864306284,"t":1713074400}
+{"o":142.9932066342,"h":144.4861510065,"l":141.8630338946,"c":143.8648974766,"v":379801.3202075419,"t":1713078000}
+{"o":143.8648974766,"h":145.4082243081,"l":142.4023856771,"c":142.9931276421,"v":424135.495332757,"t":1713081600}
+{"o":142.9931276421,"h":144.3566325457,"l":140.4091837718,"c":141.4564036064,"v":408911.0851353324,"t":1713085200}
+{"o":141.4564036064,"h":143.7999320204,"l":141.2809805253,"c":142.3290147142,"v":449452.1909573888,"t":1713088800}
+{"o":142.3290147142,"h":142.8762543101,"l":135.0664708501,"c":138.7344478157,"v":389149.2052166823,"t":1713092400}
+{"o":138.7344478157,"h":143.0087005413,"l":137.8903864079,"c":141.3849615552,"v":437492.7620781802,"t":1713096000}
+{"o":141.3849615552,"h":143.2080301974,"l":136.7102133873,"c":137.6373332684,"v":533493.7082841435,"t":1713099600}
+{"o":137.6373332684,"h":139.6036962682,"l":133.6364572793,"c":137.0723955101,"v":598100.0974592204,"t":1713103200}
+{"o":137.0723955101,"h":140.1171697877,"l":136.4036659209,"c":137.8387407756,"v":568226.9574370212,"t":1713106800}
+{"o":137.8387407756,"h":141.7898298056,"l":137.3593331873,"c":138.9567518658,"v":574135.2446355114,"t":1713110400}
+{"o":138.9567518658,"h":140.1901784965,"l":131.561080555,"c":137.6086489004,"v":851365.3251176947,"t":1713114000}
+{"o":137.6086489004,"h":142.974855919,"l":137.1514782714,"c":142.1310324153,"v":613334.382929309,"t":1713117600}
+{"o":142.1310324153,"h":142.7397633104,"l":140.2473033142,"c":141.4898241816,"v":432825.5025714876,"t":1713121200}
+{"o":141.4898241816,"h":143.4474435191,"l":140.3902294936,"c":140.9206625793,"v":457108.3263236984,"t":1713124800}
+{"o":140.9206625793,"h":141.7210949045,"l":139.2828308433,"c":141.3417649748,"v":435577.2797487822,"t":1713128400}
+{"o":141.3417649748,"h":150.9718942964,"l":141.086768189,"c":150.3519224634,"v":764927.2966292386,"t":1713132000}
+{"o":150.3519224634,"h":152.726845201,"l":149.9500191534,"c":151.3571285169,"v":534048.6422429708,"t":1713135600}
+{"o":151.3571285169,"h":151.3571285169,"l":147.4461513416,"c":148.4677908389,"v":457298.1618449016,"t":1713139200}
+{"o":148.4677908389,"h":149.4444709268,"l":146.8883080808,"c":148.2185428039,"v":410028.2248456255,"t":1713142800}
+{"o":148.2185428039,"h":148.7162993274,"l":146.2735000985,"c":146.8928440154,"v":347784.877426221,"t":1713146400}
+{"o":146.8928440154,"h":148.9895588817,"l":146.4664053943,"c":147.8502971565,"v":336623.5996630729,"t":1713150000}
+{"o":147.8502971565,"h":148.581653211,"l":144.8792050468,"c":148.0044990668,"v":366272.586947425,"t":1713153600}
+{"o":148.0044990668,"h":151.7768427773,"l":146.4699916573,"c":151.6162073883,"v":362883.3982750463,"t":1713157200}
+{"o":151.6162073883,"h":156.5824535507,"l":150.8033410486,"c":155.3746713288,"v":616045.6001248978,"t":1713160800}
+{"o":155.3746713288,"h":156.3020200777,"l":153.6766203979,"c":153.7990397947,"v":469203.1794432961,"t":1713164400}
+{"o":153.7990397947,"h":154.9550079026,"l":152.5865829985,"c":153.0428861486,"v":385455.9737046023,"t":1713168000}
+{"o":153.0428861486,"h":154.8200401933,"l":152.0011686192,"c":153.9566184823,"v":340800.273798642,"t":1713171600}
+{"o":153.9566184823,"h":154.9403569886,"l":153.1790029807,"c":153.426607526,"v":298167.4339033788,"t":1713175200}
+{"o":153.426607526,"h":154.039299674,"l":150.7139664452,"c":150.8586176974,"v":319659.3859454776,"t":1713178800}
+{"o":150.8586176974,"h":151.9676115902,"l":149.188649705,"c":150.8970685404,"v":393982.1615063759,"t":1713182400}
+{"o":150.8970685404,"h":153.3114112136,"l":148.2388502773,"c":149.321555953,"v":427784.8467078072,"t":1713186000}
+{"o":149.321555953,"h":152.2491360546,"l":142.2363326429,"c":144.6541696895,"v":764189.0551943263,"t":1713189600}
+{"o":144.6541696895,"h":147.4367830211,"l":140.7311194353,"c":143.2050037969,"v":849727.2647308587,"t":1713193200}
+{"o":143.2050037969,"h":145.6469827815,"l":134.6566129291,"c":139.6408363913,"v":660135.0600577954,"t":1713196800}
+{"o":139.6408363913,"h":142.5441014866,"l":134.781858251,"c":138.9502465097,"v":726072.7829501361,"t":1713200400}
+{"o":138.9502465097,"h":139.9138141096,"l":130.1798632663,"c":134.9780545504,"v":706714.1960014199,"t":1713204000}
+{"o":134.9780545504,"h":139.0295967398,"l":130.9070636763,"c":137.7698741843,"v":723091.0666332482,"t":1713207600}
+{"o":137.7698741843,"h":139.3617930211,"l":135.3985435344,"c":135.7912106933,"v":481171.9538224033,"t":1713211200}
+{"o":135.7912106933,"h":138.3231770791,"l":134.2704346012,"c":137.7760451864,"v":391320.715308251,"t":1713214800}
+{"o":137.7760451864,"h":140.1400659768,"l":135.5166756871,"c":139.5515907441,"v":419608.040425477,"t":1713218400}
+{"o":139.5515907441,"h":139.7950143251,"l":136.4131711501,"c":138.156090027,"v":305568.3707186901,"t":1713222000}
+{"o":138.156090027,"h":138.6919842053,"l":135.0404147402,"c":137.0936613564,"v":429807.1596723776,"t":1713225600}
+{"o":137.0936613564,"h":140.2280715263,"l":135.5554624047,"c":137.334083405,"v":487114.1330404128,"t":1713229200}
+{"o":137.334083405,"h":138.3096097855,"l":135.3343575653,"c":137.3895481086,"v":402400.6985153111,"t":1713232800}
+{"o":137.3895481086,"h":138.2165532509,"l":133.2685201537,"c":134.1956288086,"v":430640.3609751723,"t":1713236400}
+{"o":134.1956288086,"h":135.0650578593,"l":127.0859948836,"c":131.7536656493,"v":684855.4892759825,"t":1713240000}
+{"o":131.7536656493,"h":134.2033778854,"l":131.2814708598,"c":133.2958647366,"v":430455.2974378909,"t":1713243600}
+{"o":133.2958647366,"h":136.2419008119,"l":131.5943664076,"c":135.468494165,"v":408007.4914068533,"t":1713247200}
+{"o":135.468494165,"h":138.6477737101,"l":135.1197965117,"c":137.5104273777,"v":373349.8103146928,"t":1713250800}
+{"o":137.5104273777,"h":137.7016503733,"l":135.7845619414,"c":136.4027209316,"v":322451.0747988477,"t":1713254400}
+{"o":136.4027209316,"h":138.0032176465,"l":134.7910551998,"c":135.5387057108,"v":305515.1559630442,"t":1713258000}
+{"o":135.5387057108,"h":135.9533995021,"l":129.6177247166,"c":133.0086265255,"v":625303.3824926529,"t":1713261600}
+{"o":133.0086265255,"h":136.3514194887,"l":131.7233572316,"c":135.6828746858,"v":594792.3780789521,"t":1713265200}
+{"o":135.6828746858,"h":135.8380559129,"l":132.4831061622,"c":133.2039534516,"v":504797.1213341256,"t":1713268800}
+{"o":133.2039534516,"h":133.668085783,"l":127.5002285025,"c":131.6139820185,"v":715859.7341861255,"t":1713272400}
+{"o":131.6139820185,"h":134.2701197001,"l":130.1741387377,"c":130.7080022229,"v":729410.0414732902,"t":1713276000}
+{"o":130.7080022229,"h":131.9842495038,"l":126.953931509,"c":127.3494354707,"v":737844.3990981845,"t":1713279600}
+{"o":127.3494354707,"h":132.07298762,"l":125.3744795697,"c":131.719346892,"v":744973.9742225109,"t":1713283200}
+{"o":131.719346892,"h":137.6816662472,"l":130.9987101768,"c":131.9523225041,"v":691253.2566279676,"t":1713286800}
+{"o":131.9523225041,"h":134.5378827735,"l":131.2579211252,"c":133.7173654513,"v":659861.3749518868,"t":1713290400}
+{"o":133.7173654513,"h":134.5648724184,"l":131.1285049467,"c":131.7969546662,"v":460291.7210780664,"t":1713294000}
+{"o":131.7969546662,"h":134.0118338596,"l":131.0398828902,"c":133.8351066203,"v":364268.798230712,"t":1713297600}
+{"o":133.8351066203,"h":138.160049722,"l":133.2411864059,"c":136.9339932512,"v":481523.2871975361,"t":1713301200}
+{"o":136.9339932512,"h":137.8088762528,"l":135.6529178698,"c":137.3672967606,"v":454469.4777354081,"t":1713304800}
+{"o":137.3672967606,"h":137.7701260596,"l":135.7510056546,"c":136.0404864784,"v":382354.9778329089,"t":1713308400}
+{"o":136.0404864784,"h":138.7023539815,"l":135.1320720252,"c":137.1259269961,"v":362628.3343120496,"t":1713312000}
+{"o":137.1259269961,"h":137.5581449507,"l":134.6021952628,"c":136.8351812104,"v":386718.3831492258,"t":1713315600}
+{"o":136.8351812104,"h":137.2771371851,"l":134.950302554,"c":136.6666398331,"v":372197.195958973,"t":1713319200}
+{"o":136.6666398331,"h":137.4935137203,"l":136.1274248767,"c":137.1379940213,"v":283632.0537862888,"t":1713322800}
+{"o":137.1379940213,"h":142.466964006,"l":136.2973900329,"c":141.1148758252,"v":432634.6627682022,"t":1713326400}
+{"o":141.1148758252,"h":142.127062547,"l":138.9202812172,"c":139.4990623144,"v":545047.2405821987,"t":1713330000}
+{"o":139.4990623144,"h":141.0250906249,"l":138.460130635,"c":140.3898818585,"v":322605.9064500061,"t":1713333600}
+{"o":140.3898818585,"h":140.8086691551,"l":138.2709831183,"c":139.5254268774,"v":320702.309219853,"t":1713337200}
+{"o":139.5254268774,"h":140.2570511091,"l":137.6897902968,"c":138.7224429244,"v":302693.6081191055,"t":1713340800}
+{"o":138.7224429244,"h":139.863525584,"l":138.2291418752,"c":139.0720544981,"v":258475.2606342333,"t":1713344400}
+{"o":139.0720544981,"h":139.1477170791,"l":136.3314367269,"c":136.6476364381,"v":295059.4729951971,"t":1713348000}
+{"o":136.6476364381,"h":137.596866904,"l":134.1275989564,"c":134.2531739538,"v":326720.6221798515,"t":1713351600}
+{"o":134.2531739538,"h":135.1589357445,"l":130.741557451,"c":132.1767102503,"v":465679.0017669807,"t":1713355200}
+{"o":132.1767102503,"h":135.1553037523,"l":131.6238693676,"c":133.7403795552,"v":459972.617144022,"t":1713358800}
+{"o":133.7403795552,"h":133.8566622258,"l":128.5222629675,"c":131.491653468,"v":886943.5829721757,"t":1713362400}
+{"o":131.491653468,"h":131.9543663369,"l":127.175843022,"c":128.5692777863,"v":865701.9316827902,"t":1713366000}
+{"o":128.5692777863,"h":131.352943516,"l":126.6487564773,"c":128.0819090584,"v":730672.6060309621,"t":1713369600}
+{"o":128.0819090584,"h":132.9503298818,"l":127.8979359651,"c":132.3600738245,"v":525562.1256990272,"t":1713373200}
+{"o":132.3600738245,"h":137.7828002299,"l":131.7247868521,"c":135.3982831643,"v":705828.6854560752,"t":1713376800}
+{"o":135.3982831643,"h":135.5484587743,"l":132.5358413604,"c":134.3333060297,"v":415691.2986604889,"t":1713380400}
+{"o":134.3333060297,"h":136.3367099517,"l":132.7829968693,"c":133.2984489476,"v":447041.103409173,"t":1713384000}
+{"o":133.2984489476,"h":137.6863726548,"l":133.192698248,"c":134.9607625224,"v":466633.1323214824,"t":1713387600}
+{"o":134.9607625224,"h":135.3896462092,"l":133.5373494829,"c":134.4401472404,"v":344467.4721597774,"t":1713391200}
+{"o":134.4401472404,"h":135.015196629,"l":130.2996673088,"c":131.5545805783,"v":408985.7742606053,"t":1713394800}
+{"o":131.5545805783,"h":132.7468363878,"l":129.4218144019,"c":131.9695381213,"v":465563.6499205359,"t":1713398400}
+{"o":131.9695381213,"h":133.8502706585,"l":131.5225638933,"c":133.2525462732,"v":436511.6845951354,"t":1713402000}
+{"o":133.2525462732,"h":134.5766722656,"l":131.725103254,"c":133.842856212,"v":409495.0909902726,"t":1713405600}
+{"o":133.842856212,"h":136.4189883174,"l":133.4605361815,"c":135.366029332,"v":393341.7563250946,"t":1713409200}
+{"o":135.366029332,"h":136.6547856778,"l":133.956585956,"c":134.1211602586,"v":317625.1867607132,"t":1713412800}
+{"o":134.1211602586,"h":135.885994435,"l":132.3968331772,"c":132.8929455757,"v":350877.6387761604,"t":1713416400}
+{"o":132.8929455757,"h":133.3757743722,"l":129.333644713,"c":130.9539633904,"v":351622.1450925994,"t":1713420000}
+{"o":130.9539633904,"h":131.6708954841,"l":128.7290544842,"c":129.2169494026,"v":484118.699390528,"t":1713423600}
+{"o":129.2169494026,"h":131.1273043217,"l":127.5202035571,"c":130.0804978808,"v":374361.8201169322,"t":1713427200}
+{"o":130.0804978808,"h":131.5853565838,"l":129.3906172478,"c":130.7704538179,"v":315533.0744262657,"t":1713430800}
+{"o":130.7704538179,"h":133.7833985186,"l":130.3590550433,"c":133.1617880653,"v":312143.172788978,"t":1713434400}
+{"o":133.1617880653,"h":137.3779063192,"l":133.0182021318,"c":135.6831275224,"v":488162.9361085122,"t":1713438000}
+{"o":135.6831275224,"h":136.3536915345,"l":131.9377137658,"c":133.0836523296,"v":378663.9065129234,"t":1713441600}
+{"o":133.0836523296,"h":134.8399887217,"l":131.9491933385,"c":134.3288605976,"v":422039.042263229,"t":1713445200}
+{"o":134.3288605976,"h":139.6547125515,"l":133.1815693561,"c":138.6468648443,"v":652353.3702376384,"t":1713448800}
+{"o":138.6468648443,"h":141.3656109331,"l":138.2053556529,"c":139.211182827,"v":570378.2843419776,"t":1713452400}
+{"o":139.211182827,"h":141.5250367957,"l":138.4015332313,"c":139.3355025989,"v":515973.2355639433,"t":1713456000}
+{"o":139.3355025989,"h":139.8025006289,"l":136.4171825852,"c":136.8566458603,"v":424399.9685956915,"t":1713459600}
+{"o":136.8566458603,"h":138.9845825177,"l":135.4687280158,"c":138.8546090411,"v":424704.3443189972,"t":1713463200}
+{"o":138.8546090411,"h":140.750300993,"l":138.3964795416,"c":140.2110818046,"v":349472.7115840413,"t":1713466800}
+{"o":140.2110818046,"h":140.8717147481,"l":139.3641997476,"c":140.0460826096,"v":315901.0752826205,"t":1713470400}
+{"o":140.0460826096,"h":141.6509055976,"l":139.5003215539,"c":140.5158444518,"v":335993.301612909,"t":1713474000}
+{"o":140.5158444518,"h":143.728190121,"l":139.9666758056,"c":142.7359777489,"v":417364.8136475046,"t":1713477600}
+{"o":142.7359777489,"h":143.5987761739,"l":141.6045946296,"c":141.8697302342,"v":314456.4572736385,"t":1713481200}
+{"o":141.8697302342,"h":142.3199412492,"l":137.8497563991,"c":138.0724559929,"v":370153.9155836503,"t":1713484800}
+{"o":138.0724559929,"h":138.54980687,"l":129.648889741,"c":131.9316910914,"v":901530.1892131292,"t":1713488400}
+{"o":131.9316910914,"h":132.9877588513,"l":125.762795676,"c":132.6288728316,"v":1152533.0436428897,"t":1713492000}
+{"o":132.6288728316,"h":136.5779324413,"l":132.0654732548,"c":136.3050523278,"v":799956.2619702454,"t":1713495600}
+{"o":136.3050523278,"h":140.5116981843,"l":135.9198129544,"c":139.2621573772,"v":596129.4713650664,"t":1713499200}
+{"o":139.2621573772,"h":140.5735406433,"l":136.7684095606,"c":138.8029856352,"v":488440.2804985644,"t":1713502800}
+{"o":138.8029856352,"h":145.9834408765,"l":137.271092687,"c":144.8372963538,"v":649990.5659045799,"t":1713506400}
+{"o":144.8372963538,"h":146.6412142377,"l":142.3858553924,"c":143.1056487864,"v":577583.4835150483,"t":1713510000}
+{"o":143.1056487864,"h":145.4066219688,"l":142.6284073432,"c":144.0829065816,"v":475353.1645663497,"t":1713513600}
+{"o":144.0829065816,"h":144.8093685033,"l":142.7216412524,"c":143.5006544754,"v":347235.0452411236,"t":1713517200}
+{"o":143.5006544754,"h":145.4407234963,"l":143.0461858042,"c":144.8058624711,"v":381244.4026588744,"t":1713520800}
+{"o":144.8058624711,"h":145.895082146,"l":133.295526499,"c":143.4776186505,"v":390772.5572082713,"t":1713524400}
+{"o":143.4776186505,"h":144.3849454454,"l":142.0969798188,"c":143.0053202056,"v":444354.9073410277,"t":1713528000}
+{"o":143.0053202056,"h":143.9984369618,"l":141.8824504811,"c":143.346600057,"v":451873.6677071032,"t":1713531600}
+{"o":143.346600057,"h":145.7523553265,"l":140.2170855087,"c":144.611761772,"v":495051.9188543168,"t":1713535200}
+{"o":144.611761772,"h":146.8218015565,"l":143.7806172635,"c":145.2089283938,"v":449721.1448740478,"t":1713538800}
+{"o":145.2089283938,"h":146.604096653,"l":142.6986431385,"c":144.7025924133,"v":560326.7344234071,"t":1713542400}
+{"o":144.7025924133,"h":145.8813530379,"l":143.5781551413,"c":145.3618364959,"v":409616.3158919667,"t":1713546000}
+{"o":145.3618364959,"h":145.4724033394,"l":143.1056414352,"c":143.5996831962,"v":299820.5662146746,"t":1713549600}
+{"o":143.5996831962,"h":144.8215486315,"l":143.054147965,"c":144.4662873468,"v":279358.4275881654,"t":1713553200}
+{"o":144.4662873468,"h":144.5996112705,"l":141.5037425615,"c":142.0327109974,"v":367011.438575991,"t":1713556800}
+{"o":142.0327109974,"h":143.8809130488,"l":141.8921383749,"c":143.446339485,"v":287598.758495897,"t":1713560400}
+{"o":143.446339485,"h":145.4948604971,"l":142.1182875852,"c":142.6571719605,"v":279718.2741410245,"t":1713564000}
+{"o":142.6571719605,"h":143.1040256857,"l":139.1188881651,"c":141.4200025627,"v":476403.0054871532,"t":1713567600}
+{"o":141.4200025627,"h":143.6955341084,"l":139.4837901639,"c":139.8238483254,"v":474174.391523924,"t":1713571200}
+{"o":139.8238483254,"h":141.7473152319,"l":138.6605652919,"c":141.053597861,"v":337699.4531188287,"t":1713574800}
+{"o":141.053597861,"h":142.6194676484,"l":140.4069637064,"c":141.657619225,"v":294889.8829891281,"t":1713578400}
+{"o":141.657619225,"h":142.1508796327,"l":140.9380490275,"c":141.4500858704,"v":222746.1790676975,"t":1713582000}
+{"o":141.4500858704,"h":144.0562679127,"l":140.7166551083,"c":143.8572402068,"v":257405.5863379138,"t":1713585600}
+{"o":143.8572402068,"h":144.131810584,"l":142.189824071,"c":142.7961570411,"v":314726.4566473659,"t":1713589200}
+{"o":142.7961570411,"h":144.10264839,"l":141.8909622699,"c":143.0893282695,"v":218937.6522180628,"t":1713592800}
+{"o":143.0893282695,"h":143.7152625816,"l":142.4079553412,"c":142.6346145452,"v":184996.9053177467,"t":1713596400}
+{"o":142.6346145452,"h":143.2153365072,"l":141.0979887073,"c":141.5110681915,"v":207895.9606224756,"t":1713600000}
+{"o":141.5110681915,"h":142.0727021855,"l":139.217373634,"c":140.3847672883,"v":264464.9634160139,"t":1713603600}
+{"o":140.3847672883,"h":141.2000380514,"l":139.4922413122,"c":140.7298691111,"v":253443.6823630869,"t":1713607200}
+{"o":140.7298691111,"h":141.4953062056,"l":140.1498105135,"c":140.8753953999,"v":203107.7843848726,"t":1713610800}
+{"o":140.8753953999,"h":142.3696134563,"l":140.3074054683,"c":141.6825938518,"v":217825.281212581,"t":1713614400}
+{"o":141.6825938518,"h":142.7503911324,"l":141.541083946,"c":141.8567972492,"v":267867.7865837935,"t":1713618000}
+{"o":141.8567972492,"h":142.7268502336,"l":141.2543346117,"c":142.2279616342,"v":226996.2691306739,"t":1713621600}
+{"o":142.2279616342,"h":146.8246688664,"l":141.4429098824,"c":146.6277345954,"v":345533.5685664486,"t":1713625200}
+{"o":146.6277345954,"h":147.6104267416,"l":145.6556177139,"c":146.8669081747,"v":505951.5177773365,"t":1713628800}
+{"o":146.8669081747,"h":150.5183623489,"l":146.7452285823,"c":150.0048683145,"v":535145.5399038843,"t":1713632400}
+{"o":150.0048683145,"h":151.2651851499,"l":148.8718997106,"c":149.9395290816,"v":387363.1013315722,"t":1713636000}
+{"o":149.9395290816,"h":151.2140061307,"l":149.252583792,"c":150.5135672258,"v":340042.044082202,"t":1713639600}
+{"o":150.5135672258,"h":151.735780114,"l":149.8302982799,"c":150.6682132565,"v":405820.6748062154,"t":1713643200}
+{"o":150.6682132565,"h":151.2528608654,"l":149.6287844202,"c":150.071790037,"v":275256.593144941,"t":1713646800}
+{"o":150.071790037,"h":150.372132043,"l":148.5188777503,"c":148.6445243351,"v":252341.284784655,"t":1713650400}
+{"o":148.6445243351,"h":150.8098988353,"l":148.4550765932,"c":150.5090058533,"v":275683.9639396133,"t":1713654000}
+{"o":150.5090058533,"h":150.605292741,"l":147.3917610045,"c":147.9315096054,"v":288602.8217692015,"t":1713657600}
+{"o":147.9315096054,"h":149.8105699311,"l":147.9135123166,"c":148.831148026,"v":284947.0110786507,"t":1713661200}
+{"o":148.831148026,"h":151.4161758539,"l":148.4652904427,"c":151.343021763,"v":312941.3320722718,"t":1713664800}
+{"o":151.343021763,"h":152.9304414466,"l":149.608051741,"c":149.9928583965,"v":285516.8493505552,"t":1713668400}
+{"o":149.9928583965,"h":150.704336784,"l":149.2417415415,"c":150.3214942022,"v":216496.4236926039,"t":1713672000}
+{"o":150.3214942022,"h":151.3003722902,"l":149.2753411452,"c":149.8961817117,"v":355192.6788405213,"t":1713675600}
+{"o":149.8961817117,"h":151.2926791089,"l":149.4963083033,"c":150.5506302023,"v":254596.3307824193,"t":1713679200}
+{"o":150.5506302023,"h":151.0718059118,"l":149.6110362838,"c":150.5521699387,"v":193615.1937114109,"t":1713682800}
+{"o":150.5521699387,"h":152.1212837959,"l":150.3474351309,"c":151.0588702067,"v":209727.8039736763,"t":1713686400}
+{"o":151.0588702067,"h":151.7800157567,"l":150.2886969884,"c":150.5412315288,"v":233264.482442673,"t":1713690000}
+{"o":150.5412315288,"h":151.0320703902,"l":149.0182531418,"c":150.4003395487,"v":291592.9010704588,"t":1713693600}
+{"o":150.4003395487,"h":151.9455720228,"l":149.9508542248,"c":150.8864064054,"v":309246.068118265,"t":1713697200}
+{"o":150.8864064054,"h":151.1520796103,"l":149.1640830849,"c":149.5255937819,"v":260645.1240912423,"t":1713700800}
+{"o":149.5255937819,"h":150.3868168781,"l":148.0060013734,"c":148.4749527983,"v":336176.9968126808,"t":1713704400}
+{"o":148.4749527983,"h":149.5804869138,"l":148.0194620809,"c":148.5586347095,"v":290449.8963647134,"t":1713708000}
+{"o":148.5586347095,"h":150.3842139851,"l":148.2792667494,"c":149.5951769708,"v":288551.2856878344,"t":1713711600}
+{"o":149.5951769708,"h":150.0166504255,"l":145.2040303795,"c":147.082388681,"v":466849.0084808441,"t":1713715200}
+{"o":147.082388681,"h":148.3875486432,"l":146.3631352626,"c":148.0928138164,"v":275078.2799058381,"t":1713718800}
+{"o":148.0928138164,"h":148.3856587453,"l":147.2652647078,"c":147.7526719835,"v":271419.7631040406,"t":1713722400}
+{"o":147.7526719835,"h":148.5595306948,"l":147.1622028916,"c":147.1622028916,"v":314263.0081213821,"t":1713726000}
+{"o":147.1622028916,"h":148.5549463476,"l":146.6133487473,"c":148.3956153081,"v":347434.0069279847,"t":1713729600}
+{"o":148.3956153081,"h":150.0423998024,"l":146.48172065,"c":148.127789351,"v":355732.5276305946,"t":1713733200}
+{"o":148.127789351,"h":149.853652221,"l":147.6334677124,"c":148.323745352,"v":304934.1354142224,"t":1713736800}
+{"o":148.323745352,"h":148.8888201939,"l":147.4595980459,"c":148.2071340689,"v":260560.8322578573,"t":1713740400}
+{"o":148.2071340689,"h":149.8339762663,"l":147.7170232791,"c":148.3346606513,"v":269083.84799993,"t":1713744000}
+{"o":148.3346606513,"h":150.7592642175,"l":147.4174624152,"c":147.4174624152,"v":355947.9397039328,"t":1713747600}
+{"o":147.4174624152,"h":147.9198537316,"l":146.0670786382,"c":146.7845644274,"v":342000.8932391491,"t":1713751200}
+{"o":146.7845644274,"h":150.7682046378,"l":146.61520898,"c":149.6410550387,"v":299490.7995962728,"t":1713754800}
+{"o":149.6410550387,"h":151.2164958699,"l":149.3101849032,"c":150.346476775,"v":297241.1849041387,"t":1713758400}
+{"o":150.346476775,"h":152.6623926687,"l":150.0558170701,"c":152.563863699,"v":251441.2370948133,"t":1713762000}
+{"o":152.563863699,"h":155.9104240119,"l":152.2477828857,"c":154.2356044514,"v":429280.9860857159,"t":1713765600}
+{"o":154.2356044514,"h":155.4446817334,"l":152.861938936,"c":152.9584456059,"v":330641.5687011236,"t":1713769200}
+{"o":152.9584456059,"h":153.7748981374,"l":151.7609013238,"c":152.0649419342,"v":305913.4206455367,"t":1713772800}
+{"o":152.0649419342,"h":153.4372702446,"l":151.7003704784,"c":153.3825499195,"v":253498.479784351,"t":1713776400}
+{"o":153.3825499195,"h":154.2556182299,"l":152.941042883,"c":153.6056547027,"v":285982.3980565427,"t":1713780000}
+{"o":153.6056547027,"h":153.8977395558,"l":151.9601381919,"c":152.7826496657,"v":279274.031050755,"t":1713783600}
+{"o":152.7826496657,"h":154.3720734467,"l":152.6627172488,"c":153.6904512016,"v":359558.0472683097,"t":1713787200}
+{"o":153.6904512016,"h":154.4961435765,"l":152.4090785473,"c":153.8124018863,"v":432568.2120225175,"t":1713790800}
+{"o":153.8124018863,"h":154.5484737232,"l":152.522812686,"c":152.9418971974,"v":904142.4545864754,"t":1713794400}
+{"o":152.9418971974,"h":153.3892456288,"l":151.1713210717,"c":152.9095049384,"v":1965117.5336188411,"t":1713798000}
+{"o":152.9095049384,"h":154.4761604815,"l":151.2078150601,"c":153.0352180921,"v":1450526.6916329397,"t":1713801600}
+{"o":153.0352180921,"h":155.6860050957,"l":152.4740439267,"c":154.5377085675,"v":1078543.496209017,"t":1713805200}
+{"o":154.5377085675,"h":154.9985865022,"l":153.339826633,"c":153.5801486631,"v":818936.6076877922,"t":1713808800}
+{"o":153.5801486631,"h":154.3157226453,"l":152.728382359,"c":154.0268907823,"v":406256.5591433957,"t":1713812400}
+{"o":154.0268907823,"h":155.1415060689,"l":153.5088425565,"c":154.3043228203,"v":356174.8477916809,"t":1713816000}
+{"o":154.3043228203,"h":155.2990876874,"l":153.6946326112,"c":155.0752537363,"v":402111.4788343905,"t":1713819600}
+{"o":155.0752537363,"h":158.032797083,"l":154.6916609529,"c":157.4158731911,"v":412629.6508134464,"t":1713823200}
+{"o":157.4158731911,"h":158.0830716161,"l":156.0563679836,"c":156.405704783,"v":404039.5133132153,"t":1713826800}
+{"o":156.405704783,"h":158.7599833414,"l":156.0592376505,"c":158.3857386886,"v":395479.1849457643,"t":1713830400}
+{"o":158.3857386886,"h":158.6959622418,"l":156.7779521075,"c":157.169574964,"v":425663.0251489971,"t":1713834000}
+{"o":157.169574964,"h":158.0816036511,"l":156.1183877229,"c":156.470341158,"v":406019.4260208644,"t":1713837600}
+{"o":156.470341158,"h":157.2771097955,"l":154.9188387979,"c":154.936479241,"v":413517.4601956417,"t":1713841200}
+{"o":104.8099530847,"h":105.4175705268,"l":104.5091254647,"c":104.8099530847,"v":254708.9053018839,"t":1706644800}
+{"o":104.8099530847,"h":104.9483781829,"l":104.0294425324,"c":104.0576229693,"v":243359.4251258274,"t":1706648400}
+{"o":104.0576229693,"h":104.336114018,"l":103.1702291441,"c":103.1702291441,"v":253265.2045046069,"t":1706652000}
+{"o":103.1702291441,"h":103.6612329747,"l":100.791904127,"c":101.1314051761,"v":446653.4452346667,"t":1706655600}
+{"o":101.1314051761,"h":101.6694044251,"l":98.5477790702,"c":100.4324227189,"v":670123.3486197024,"t":1706659200}
+{"o":100.4324227189,"h":101.034670019,"l":99.1763753941,"c":99.9632372683,"v":371207.5218489452,"t":1706662800}
+{"o":99.9632372683,"h":100.6346723357,"l":99.3354029687,"c":100.1362596904,"v":322986.2033315551,"t":1706666400}
+{"o":100.1362596904,"h":100.9790207441,"l":99.9635334216,"c":100.8220247576,"v":222325.6665220621,"t":1706670000}
+{"o":100.8220247576,"h":100.8220247576,"l":99.8215847689,"c":100.4753775561,"v":243060.5723767517,"t":1706673600}
+{"o":100.4753775561,"h":101.4581877873,"l":100.3757977611,"c":100.7289095699,"v":269591.0526221259,"t":1706677200}
+{"o":100.7289095699,"h":100.9221531373,"l":99.556866943,"c":100.064846192,"v":241828.7711431718,"t":1706680800}
+{"o":100.064846192,"h":101.4192104444,"l":99.8510619276,"c":101.2772202663,"v":226994.441033608,"t":1706684400}
+{"o":101.2772202663,"h":101.5622842658,"l":100.5795770829,"c":100.7824468712,"v":249765.1447554036,"t":1706688000}
+{"o":100.7824468712,"h":100.7879907652,"l":98.8312087349,"c":98.9100984588,"v":294952.8326217551,"t":1706691600}
+{"o":98.9100984588,"h":99.3767496422,"l":97.3272814461,"c":97.3272814461,"v":426690.0097567801,"t":1706695200}
+{"o":97.3272814461,"h":98.9597421835,"l":97.0633460119,"c":98.8106666766,"v":292557.0559021994,"t":1706698800}
+{"o":98.8106666766,"h":99.6340959172,"l":98.5284737233,"c":99.1617272431,"v":273077.6631549939,"t":1706702400}
+{"o":99.1617272431,"h":100.2950334395,"l":98.477651158,"c":99.1368116568,"v":473994.8237963589,"t":1706706000}
+{"o":99.1368116568,"h":99.4226716405,"l":97.6255262165,"c":98.4240555563,"v":859244.7539476213,"t":1706709600}
+{"o":98.4240555563,"h":100.2506456547,"l":95.2755210697,"c":99.8286052681,"v":2038057.0944809732,"t":1706713200}
+{"o":99.8286052681,"h":101.5212744209,"l":99.7612149358,"c":100.9629826037,"v":1330862.9644074154,"t":1706716800}
+{"o":100.9629826037,"h":102.3683687277,"l":100.582335184,"c":102.2713267827,"v":825776.4795119212,"t":1706720400}
+{"o":102.2713267827,"h":102.5088277422,"l":100.7233712876,"c":101.4345293629,"v":645092.0419196255,"t":1706724000}
+{"o":101.4345293629,"h":101.7679520665,"l":99.5096490313,"c":100.8289843014,"v":752235.2913658905,"t":1706727600}
+{"o":100.8289843014,"h":101.0629903291,"l":97.5996845727,"c":97.704461937,"v":742026.5984953645,"t":1706731200}
+{"o":97.704461937,"h":98.4725122361,"l":95.6101333236,"c":97.0420010343,"v":728855.8677508995,"t":1706734800}
+{"o":97.0420010343,"h":97.7054100201,"l":96.0901431877,"c":97.4427241819,"v":544509.3500164781,"t":1706738400}
+{"o":97.4427241819,"h":97.5777118181,"l":96.3133406401,"c":96.8153145,"v":439570.0612607822,"t":1706742000}
+{"o":96.8153145,"h":97.4269767585,"l":95.8738747388,"c":97.1079183083,"v":549106.8277802914,"t":1706745600}
+{"o":97.1079183083,"h":97.2645788224,"l":93.1230975456,"c":93.8539859142,"v":832060.8154415245,"t":1706749200}
+{"o":93.8539859142,"h":94.2915998938,"l":93.1625136968,"c":94.0227520681,"v":567053.6504477327,"t":1706752800}
+{"o":94.0227520681,"h":94.1731203902,"l":93.0410771962,"c":93.2676173071,"v":491464.8519013164,"t":1706756400}
+{"o":93.2676173071,"h":94.0298522864,"l":92.6743769488,"c":93.8631800539,"v":575763.9449157176,"t":1706760000}
+{"o":93.8631800539,"h":94.1531007409,"l":93.1826048907,"c":93.8831639561,"v":481014.6958824941,"t":1706763600}
+{"o":93.8831639561,"h":94.5783068511,"l":92.8899826225,"c":94.498092583,"v":460931.0043826749,"t":1706767200}
+{"o":94.498092583,"h":95.4736620188,"l":94.2325420893,"c":94.7925522244,"v":372697.0978777777,"t":1706770800}
+{"o":94.7925522244,"h":95.1549016517,"l":94.3265178103,"c":95.0079165637,"v":330707.3750519531,"t":1706774400}
+{"o":95.0079165637,"h":95.8336619903,"l":94.5225150306,"c":95.6016022159,"v":380885.4481914534,"t":1706778000}
+{"o":95.6016022159,"h":96.4806886492,"l":95.3137711758,"c":96.0461038704,"v":341595.727804534,"t":1706781600}
+{"o":96.0461038704,"h":96.3035913419,"l":95.0168079303,"c":95.2355724206,"v":387722.2014397899,"t":1706785200}
+{"o":95.2355724206,"h":95.7227985372,"l":94.8254466564,"c":95.0366314545,"v":399029.1102077415,"t":1706788800}
+{"o":95.0366314545,"h":95.7828443163,"l":94.4663947211,"c":95.328065199,"v":356016.3559200246,"t":1706792400}
+{"o":95.328065199,"h":96.9589687525,"l":95.2310125609,"c":96.537306773,"v":457431.4626609093,"t":1706796000}
+{"o":96.537306773,"h":97.2554610213,"l":95.7665241633,"c":95.8690552282,"v":449673.6392058285,"t":1706799600}
+{"o":95.8690552282,"h":96.23022299,"l":94.7126634273,"c":96.1977545793,"v":461955.4281569499,"t":1706803200}
+{"o":96.1977545793,"h":97.3433312476,"l":96.0149031867,"c":96.760013127,"v":406967.0252344816,"t":1706806800}
+{"o":96.760013127,"h":97.2524532337,"l":96.2625580359,"c":96.5836244777,"v":394822.2450740691,"t":1706810400}
+{"o":96.5836244777,"h":97.7663220366,"l":96.1924236826,"c":97.6992917296,"v":372455.9472717063,"t":1706814000}
+{"o":97.6992917296,"h":97.8273442293,"l":96.7181202197,"c":97.0299730253,"v":366095.5656880344,"t":1706817600}
+{"o":97.0299730253,"h":97.8698387171,"l":96.9371011124,"c":97.7217850741,"v":458839.3317865434,"t":1706821200}
+{"o":97.7217850741,"h":97.8183223462,"l":96.7420923246,"c":96.8422699472,"v":330167.6179407946,"t":1706824800}
+{"o":96.8422699472,"h":97.7742228712,"l":96.7348650395,"c":97.5729806639,"v":332714.7101273989,"t":1706828400}
+{"o":97.5729806639,"h":99.2889187183,"l":97.216075943,"c":98.6159094606,"v":483296.58314827,"t":1706832000}
+{"o":98.6159094606,"h":99.0531129667,"l":98.3071070571,"c":98.405278517,"v":316162.6868195315,"t":1706835600}
+{"o":98.405278517,"h":99.2027575813,"l":97.8816918119,"c":99.134074486,"v":312308.5287190044,"t":1706839200}
+{"o":99.134074486,"h":99.7918004941,"l":98.8146970974,"c":98.8254209805,"v":270388.3935785933,"t":1706842800}
+{"o":98.8254209805,"h":99.2275745605,"l":98.4355225295,"c":98.7990931051,"v":259486.4617879156,"t":1706846400}
+{"o":98.7990931051,"h":99.3458392166,"l":98.2099623071,"c":99.1241143314,"v":268780.4686308493,"t":1706850000}
+{"o":99.1241143314,"h":100.1361018768,"l":98.9786035305,"c":99.9429033696,"v":227039.2824696765,"t":1706853600}
+{"o":99.9429033696,"h":101.2503746691,"l":99.8199134709,"c":100.9919492717,"v":304179.8853404534,"t":1706857200}
+{"o":100.9919492717,"h":101.199839837,"l":99.7253903521,"c":100.1519539893,"v":316819.399785143,"t":1706860800}
+{"o":100.1519539893,"h":101.0568190856,"l":99.9050746874,"c":100.3725796636,"v":286419.7325626496,"t":1706864400}
+{"o":100.3725796636,"h":102.0145687853,"l":100.3233962177,"c":101.7581962154,"v":307741.2684979285,"t":1706868000}
+{"o":101.7581962154,"h":102.0680277296,"l":101.2633428167,"c":101.7038609687,"v":190413.4971192718,"t":1706871600}
+{"o":101.7038609687,"h":102.2762018351,"l":101.1114329325,"c":101.1833494789,"v":224972.6255244898,"t":1706875200}
+{"o":101.1833494789,"h":101.5408827506,"l":98.1346284414,"c":98.5461452737,"v":441982.3313917469,"t":1706878800}
+{"o":98.5461452737,"h":99.4376231696,"l":98.3021330377,"c":99.1176668115,"v":347741.3777551379,"t":1706882400}
+{"o":99.1176668115,"h":101.4430098877,"l":98.9574367698,"c":101.1494983587,"v":432740.3336562858,"t":1706886000}
+{"o":101.1494983587,"h":101.9440388149,"l":99.6674883711,"c":99.8195246102,"v":377829.9123817161,"t":1706889600}
+{"o":99.8195246102,"h":100.3264285135,"l":98.7897541873,"c":99.0903982418,"v":306671.3384007906,"t":1706893200}
+{"o":99.0903982418,"h":99.0903982418,"l":98.1579618856,"c":99.0067387602,"v":293444.8619507878,"t":1706896800}
+{"o":99.0067387602,"h":99.2423037685,"l":98.3938980636,"c":99.1944812559,"v":242255.3007103463,"t":1706900400}
+{"o":99.1944812559,"h":99.6108236554,"l":98.6778659097,"c":98.902743231,"v":269863.0985483568,"t":1706904000}
+{"o":98.902743231,"h":99.45684325,"l":98.8078773899,"c":99.0996352255,"v":282860.5283261436,"t":1706907600}
+{"o":99.0996352255,"h":100.1699621051,"l":98.9875296983,"c":100.0678650534,"v":233090.9183157389,"t":1706911200}
+{"o":100.0678650534,"h":100.5548676961,"l":99.9734581656,"c":100.3161047398,"v":269226.1132008649,"t":1706914800}
+{"o":100.3161047398,"h":100.9332751244,"l":99.7295205765,"c":99.8344169216,"v":282746.6268593253,"t":1706918400}
+{"o":99.8344169216,"h":100.2911232072,"l":99.3717198097,"c":99.7070753738,"v":267828.5493692312,"t":1706922000}
+{"o":99.7070753738,"h":99.8883209448,"l":98.9781826047,"c":99.249369474,"v":305444.399508568,"t":1706925600}
+{"o":99.249369474,"h":99.6073157483,"l":98.9444744629,"c":98.9676109811,"v":229491.9674944391,"t":1706929200}
+{"o":98.9676109811,"h":99.5538367405,"l":98.9268255773,"c":99.4295264748,"v":193134.3304585979,"t":1706932800}
+{"o":99.4295264748,"h":99.8161299815,"l":99.1189248491,"c":99.7194081406,"v":158018.6242152501,"t":1706936400}
+{"o":99.7194081406,"h":99.8357643053,"l":99.3695736512,"c":99.3771021711,"v":131673.4587485273,"t":1706940000}
+{"o":99.3771021711,"h":99.5929141613,"l":98.4736424172,"c":98.7745807062,"v":173541.9782241105,"t":1706943600}
+{"o":98.7745807062,"h":99.1230942561,"l":98.1716424191,"c":98.3659810178,"v":155674.0137191898,"t":1706947200}
+{"o":98.3659810178,"h":99.0963023205,"l":98.3550760462,"c":98.9980583853,"v":132802.6977727691,"t":1706950800}
+{"o":98.9980583853,"h":99.0930480577,"l":98.4651826738,"c":98.6923542122,"v":126149.2468797212,"t":1706954400}
+{"o":98.6923542122,"h":98.6992259561,"l":98.0872591422,"c":98.326941368,"v":131275.1948889066,"t":1706958000}
+{"o":98.326941368,"h":98.7016666072,"l":98.185716218,"c":98.4293795161,"v":143347.8927971573,"t":1706961600}
+{"o":98.4293795161,"h":98.595029268,"l":97.5679701527,"c":97.7544065737,"v":192076.302101454,"t":1706965200}
+{"o":97.7544065737,"h":97.9387982042,"l":97.3098156745,"c":97.4239687005,"v":208788.5126249893,"t":1706968800}
+{"o":97.4239687005,"h":98.1000116503,"l":96.4547604486,"c":97.8031814897,"v":289234.7908633727,"t":1706972400}
+{"o":97.8031814897,"h":98.0989448647,"l":97.5443211242,"c":97.5496291297,"v":220082.832062942,"t":1706976000}
+{"o":97.5496291297,"h":98.5070927394,"l":97.3487610015,"c":98.2108753756,"v":200105.3576777143,"t":1706979600}
+{"o":98.2108753756,"h":98.2555060582,"l":97.0641776237,"c":97.3826548001,"v":204498.5986656741,"t":1706983200}
+{"o":97.3826548001,"h":97.9407565844,"l":97.2235288862,"c":97.841086436,"v":182886.7014501461,"t":1706986800}
+{"o":97.841086436,"h":98.0504955106,"l":97.5262806852,"c":97.7528759395,"v":188786.7336643003,"t":1706990400}
+{"o":97.7528759395,"h":98.1193369868,"l":97.411365276,"c":97.6421939556,"v":188250.2565707398,"t":1706994000}
+{"o":97.6421939556,"h":98.2300641092,"l":97.5228036287,"c":97.7684368086,"v":247023.8728247282,"t":1706997600}
+{"o":97.7684368086,"h":98.0707846235,"l":97.3877832109,"c":97.7621683044,"v":187604.5870401397,"t":1707001200}
+{"o":97.7621683044,"h":97.8380194504,"l":96.7826658083,"c":97.7390352698,"v":287014.2594912978,"t":1707004800}
+{"o":97.7390352698,"h":98.3230603972,"l":97.2506729114,"c":98.2297085729,"v":299979.9611451852,"t":1707008400}
+{"o":98.2297085729,"h":98.3275047018,"l":97.9073608255,"c":97.9402096838,"v":175207.9748387977,"t":1707012000}
+{"o":97.9402096838,"h":98.5628142649,"l":97.9402096838,"c":98.1715686902,"v":159786.2787017773,"t":1707015600}
+{"o":98.1715686902,"h":98.1782650907,"l":96.9664372246,"c":97.3393121886,"v":248532.5416499487,"t":1707019200}
+{"o":97.3393121886,"h":97.9812517378,"l":97.1553760671,"c":97.3565882911,"v":185652.0818583232,"t":1707022800}
+{"o":97.3565882911,"h":97.6373922791,"l":96.7326828152,"c":96.8716350796,"v":195911.3821645222,"t":1707026400}
+{"o":96.8716350796,"h":97.1935224313,"l":95.9812596818,"c":96.2476375765,"v":175994.6732851553,"t":1707030000}
+{"o":96.2476375765,"h":96.5701878876,"l":96.157916827,"c":96.3708341014,"v":166608.8520434316,"t":1707033600}
+{"o":96.3708341014,"h":97.433374985,"l":95.751198221,"c":97.064109075,"v":216157.7527920226,"t":1707037200}
+{"o":97.064109075,"h":97.1835912002,"l":96.6832391524,"c":96.9445558304,"v":133201.9463774129,"t":1707040800}
+{"o":96.9445558304,"h":98.0716483195,"l":96.7986541824,"c":97.7426850035,"v":180758.5881405011,"t":1707044400}
+{"o":97.7426850035,"h":98.1775401473,"l":97.5497749766,"c":97.5532857205,"v":162606.1530392041,"t":1707048000}
+{"o":97.5532857205,"h":97.7704039202,"l":97.3864547061,"c":97.5824807008,"v":170012.1794483735,"t":1707051600}
+{"o":97.5824807008,"h":98.0556202928,"l":97.2409304856,"c":97.2409304856,"v":205096.8338023431,"t":1707055200}
+{"o":97.2409304856,"h":97.5535146503,"l":97.0539962729,"c":97.3829799494,"v":203757.1932575277,"t":1707058800}
+{"o":97.3829799494,"h":97.4784777958,"l":96.7211300187,"c":97.2366682559,"v":222380.695375471,"t":1707062400}
+{"o":97.2366682559,"h":97.3586270716,"l":96.7923814151,"c":96.8152887221,"v":213662.9020302273,"t":1707066000}
+{"o":96.8152887221,"h":97.1724448268,"l":96.1526298476,"c":96.5524777221,"v":210726.6051453799,"t":1707069600}
+{"o":96.5524777221,"h":96.6606790904,"l":95.9488016711,"c":96.1536810578,"v":224750.0569974364,"t":1707073200}
+{"o":96.1536810578,"h":96.4877010994,"l":95.4378147281,"c":96.4435746244,"v":367062.7097541162,"t":1707076800}
+{"o":96.4435746244,"h":96.7779234927,"l":95.6544869204,"c":95.8544514739,"v":208056.0183559498,"t":1707080400}
+{"o":95.8544514739,"h":96.2842234389,"l":94.8571070894,"c":95.4710247727,"v":241439.2870876085,"t":1707084000}
+{"o":95.4710247727,"h":95.7685584697,"l":94.9440723144,"c":95.1847863252,"v":214932.2439764537,"t":1707087600}
+{"o":95.1847863252,"h":95.8752658198,"l":94.8761048574,"c":95.0393593041,"v":238245.4889224332,"t":1707091200}
+{"o":95.0393593041,"h":95.0905341564,"l":93.670205801,"c":94.9104876837,"v":266614.3437134919,"t":1707094800}
+{"o":94.9104876837,"h":95.2709912844,"l":94.5194247129,"c":94.8995433057,"v":150290.6801067155,"t":1707098400}
+{"o":94.8995433057,"h":95.7753035179,"l":94.8613784699,"c":95.6738789107,"v":169847.7961051007,"t":1707102000}
+{"o":95.6738789107,"h":96.5887498133,"l":95.5762347778,"c":96.1700655391,"v":305884.3063330108,"t":1707105600}
+{"o":96.1700655391,"h":96.1700655391,"l":95.4868074589,"c":95.8552048537,"v":119042.4482514285,"t":1707109200}
+{"o":95.8552048537,"h":96.447360063,"l":95.7413650714,"c":96.3180060828,"v":114227.5949070358,"t":1707112800}
+{"o":96.3180060828,"h":97.6207319503,"l":96.261975028,"c":97.2813117738,"v":236578.5629669015,"t":1707116400}
+{"o":97.2813117738,"h":97.5236524239,"l":96.6343394368,"c":97.0535351871,"v":169303.147793989,"t":1707120000}
+{"o":97.0535351871,"h":97.3765913305,"l":96.6060610542,"c":96.8853126067,"v":172396.8328818753,"t":1707123600}
+{"o":96.8853126067,"h":97.9960833822,"l":96.8399837148,"c":97.6730653698,"v":189868.0061883919,"t":1707127200}
+{"o":97.6730653698,"h":97.7756395482,"l":97.302718834,"c":97.6285699801,"v":165520.1520962171,"t":1707130800}
+{"o":97.6285699801,"h":97.7868640209,"l":97.0292691533,"c":97.3167049698,"v":180688.6067178677,"t":1707134400}
+{"o":97.3167049698,"h":98.460810194,"l":97.1156168475,"c":98.0582418884,"v":264775.1244445457,"t":1707138000}
+{"o":98.0582418884,"h":98.4047613392,"l":97.2939464967,"c":97.399174865,"v":223099.0609671875,"t":1707141600}
+{"o":97.399174865,"h":97.4537346429,"l":94.9414600438,"c":95.2893122399,"v":490184.5618751476,"t":1707145200}
+{"o":95.2893122399,"h":95.9440683581,"l":94.9950632489,"c":95.852121317,"v":276098.1923446415,"t":1707148800}
+{"o":95.852121317,"h":96.256024899,"l":95.1948697741,"c":95.4989436301,"v":248209.7190650632,"t":1707152400}
+{"o":95.4989436301,"h":96.1374392267,"l":95.316233933,"c":95.7359990016,"v":270991.6857474654,"t":1707156000}
+{"o":95.7359990016,"h":96.3638816131,"l":95.6350183758,"c":95.7905708049,"v":227637.3147185863,"t":1707159600}
+{"o":95.7905708049,"h":95.9039648486,"l":94.7618217515,"c":95.7129698809,"v":342790.2205328832,"t":1707163200}
+{"o":95.7129698809,"h":95.9284027446,"l":94.6849403135,"c":94.7509718712,"v":351386.1133102238,"t":1707166800}
+{"o":94.7509718712,"h":95.1692487766,"l":94.0711655988,"c":94.5610997569,"v":292566.9871894546,"t":1707170400}
+{"o":94.5610997569,"h":95.7483241226,"l":94.3616002054,"c":95.5109760413,"v":236850.1583041949,"t":1707174000}
+{"o":95.5109760413,"h":95.7630051339,"l":95.2871322494,"c":95.408305833,"v":188605.3333063608,"t":1707177600}
+{"o":95.408305833,"h":95.9625044029,"l":94.9953425259,"c":95.61020376,"v":283353.3078865416,"t":1707181200}
+{"o":95.61020376,"h":96.4914648171,"l":95.3670336694,"c":96.2670722049,"v":232728.6650425617,"t":1707184800}
+{"o":96.2670722049,"h":96.5770309798,"l":95.4551873719,"c":95.8421555244,"v":229575.6174874452,"t":1707188400}
+{"o":95.8421555244,"h":95.9098582554,"l":95.1505124913,"c":95.2104412262,"v":187321.3777444163,"t":1707192000}
+{"o":95.2104412262,"h":95.4438995371,"l":94.7675149916,"c":95.3193409694,"v":168777.2991296902,"t":1707195600}
+{"o":95.3193409694,"h":95.5153029873,"l":95.069955605,"c":95.3524689831,"v":119431.0038833623,"t":1707199200}
+{"o":95.3524689831,"h":95.6902827982,"l":95.0701423871,"c":95.5621673965,"v":152573.5204846201,"t":1707202800}
+{"o":95.5621673965,"h":96.0988770069,"l":95.4883271644,"c":96.00845458,"v":164702.3770196449,"t":1707206400}
+{"o":96.00845458,"h":96.1431060252,"l":95.5845559213,"c":95.991254955,"v":135139.3271768625,"t":1707210000}
+{"o":95.991254955,"h":95.991254955,"l":95.991254955,"c":95.991254955,"v":0.0,"t":1707213600}
+{"o":95.991254955,"h":95.991254955,"l":95.991254955,"c":95.991254955,"v":0.0,"t":1707217200}
+{"o":95.991254955,"h":95.991254955,"l":95.991254955,"c":95.991254955,"v":0.0,"t":1707220800}
+{"o":95.991254955,"h":95.991254955,"l":95.991254955,"c":95.991254955,"v":0.0,"t":1707224400}
+{"o":95.991254955,"h":95.9925372547,"l":94.0120457964,"c":94.1222090575,"v":109042.1375095206,"t":1707228000}
+{"o":94.1222090575,"h":95.6571855201,"l":93.9106206696,"c":95.503783811,"v":476763.0998275406,"t":1707231600}
+{"o":95.503783811,"h":95.9502593693,"l":94.9963125507,"c":95.075493018,"v":364599.5896156921,"t":1707235200}
+{"o":95.075493018,"h":95.6727672289,"l":94.8985941916,"c":95.6327334161,"v":458454.4849438664,"t":1707238800}
+{"o":95.6327334161,"h":96.4287017841,"l":95.11775585,"c":96.2518041939,"v":294845.5693096853,"t":1707242400}
+{"o":96.2518041939,"h":97.6002182932,"l":95.963601589,"c":97.5091056879,"v":311147.1528685571,"t":1707246000}
+{"o":97.5091056879,"h":97.8216112819,"l":97.0086438516,"c":97.1653302609,"v":302862.7754623019,"t":1707249600}
+{"o":97.1653302609,"h":97.2572663,"l":96.7055235709,"c":96.8539246483,"v":227982.0435059351,"t":1707253200}
+{"o":96.8539246483,"h":97.683425316,"l":96.4882764446,"c":97.2955740328,"v":253050.824268602,"t":1707256800}
+{"o":97.2955740328,"h":97.422114801,"l":96.6312756166,"c":96.6973425281,"v":227538.7531221563,"t":1707260400}
+{"o":96.6973425281,"h":97.168108794,"l":96.6073091704,"c":96.8335140507,"v":219319.6334864251,"t":1707264000}
+{"o":96.8335140507,"h":97.2382412951,"l":96.6688623439,"c":96.9021060589,"v":267501.3907203535,"t":1707267600}
+{"o":96.9021060589,"h":96.9829666339,"l":96.1183783741,"c":96.195345594,"v":249881.4414159072,"t":1707271200}
+{"o":96.195345594,"h":96.2965934522,"l":95.2988534537,"c":95.3172089584,"v":234624.2761913532,"t":1707274800}
+{"o":95.3172089584,"h":95.6502048685,"l":94.7512456685,"c":95.2490492806,"v":248051.5441229618,"t":1707278400}
+{"o":95.2490492806,"h":95.9412311779,"l":94.8770867012,"c":95.6627214332,"v":209191.3279920934,"t":1707282000}
+{"o":95.6627214332,"h":95.731380833,"l":95.3699965008,"c":95.6240997427,"v":146368.3902885253,"t":1707285600}
+{"o":95.6240997427,"h":95.7670623412,"l":95.0745369065,"c":95.3265739706,"v":145160.3073670597,"t":1707289200}
+{"o":95.3265739706,"h":95.4662059215,"l":95.0034948229,"c":95.0357084205,"v":147702.2320166551,"t":1707292800}
+{"o":95.0357084205,"h":95.7743842513,"l":94.7266127803,"c":95.5540487884,"v":171907.1747204405,"t":1707296400}
+{"o":95.5540487884,"h":95.5678139157,"l":94.4538382033,"c":94.7573455703,"v":173372.8020391815,"t":1707300000}
+{"o":94.7573455703,"h":95.292444332,"l":94.7084412474,"c":94.9607173464,"v":202984.4751543077,"t":1707303600}
+{"o":94.9607173464,"h":95.5686785164,"l":94.8925408434,"c":95.3429240603,"v":189889.4843314245,"t":1707307200}
+{"o":95.3429240603,"h":95.5016574293,"l":94.9277427621,"c":95.1126084577,"v":216890.0491138249,"t":1707310800}
+{"o":95.1126084577,"h":95.9708400213,"l":95.0403033557,"c":95.3268514481,"v":406917.0548476485,"t":1707314400}
+{"o":95.3268514481,"h":96.4262351853,"l":95.1009332177,"c":95.9893569211,"v":526471.5429105287,"t":1707318000}
+{"o":95.9893569211,"h":96.9723617075,"l":95.9077566562,"c":96.9563117663,"v":369678.1934148191,"t":1707321600}
+{"o":96.9563117663,"h":97.8190982462,"l":96.7949308121,"c":97.2198146514,"v":390712.2582164942,"t":1707325200}
+{"o":97.2198146514,"h":97.3851346268,"l":96.7396109392,"c":97.2813572232,"v":297709.331606147,"t":1707328800}
+{"o":97.2813572232,"h":97.5900404751,"l":96.7533172331,"c":96.8761369788,"v":238390.497563545,"t":1707332400}
+{"o":96.8761369788,"h":98.5251848656,"l":96.8567241744,"c":98.0867275599,"v":437937.03174916,"t":1707336000}
+{"o":98.0867275599,"h":100.7521001432,"l":98.0708921093,"c":100.414132473,"v":507748.0988930998,"t":1707339600}
+{"o":100.414132473,"h":100.8758010428,"l":100.197889821,"c":100.7851579171,"v":311683.0820614193,"t":1707343200}
+{"o":100.7851579171,"h":101.3843583236,"l":100.5886792027,"c":100.9556331606,"v":235823.7002437995,"t":1707346800}
+{"o":100.9556331606,"h":102.0882754952,"l":100.7283135228,"c":101.7279927781,"v":329117.3905419991,"t":1707350400}
+{"o":101.7279927781,"h":102.2407064225,"l":101.0303049519,"c":102.0111244781,"v":286542.2919226959,"t":1707354000}
+{"o":102.0111244781,"h":102.2877053899,"l":101.5109311408,"c":101.7790366229,"v":199544.8170121526,"t":1707357600}
+{"o":101.7790366229,"h":102.1686551963,"l":101.3670792217,"c":101.4858782989,"v":147052.5725012216,"t":1707361200}
+{"o":101.4858782989,"h":101.769760185,"l":101.3427064159,"c":101.4935315463,"v":215520.9530708373,"t":1707364800}
+{"o":101.4935315463,"h":101.5326370872,"l":100.8057877719,"c":100.9960004951,"v":218158.6880178855,"t":1707368400}
+{"o":100.9960004951,"h":101.2543673352,"l":100.3773395218,"c":100.4775057756,"v":253217.0815479351,"t":1707372000}
+{"o":100.4775057756,"h":100.9833685448,"l":100.3080073391,"c":100.5789165984,"v":178447.3981742209,"t":1707375600}
+{"o":100.5789165984,"h":101.7638292824,"l":100.556367178,"c":101.7328635194,"v":160294.2596372234,"t":1707379200}
+{"o":101.7328635194,"h":102.0477049421,"l":101.1135832233,"c":101.4944177179,"v":211611.0834746985,"t":1707382800}
+{"o":101.4944177179,"h":101.8740996968,"l":101.3915497367,"c":101.6417519684,"v":141397.8049596228,"t":1707386400}
+{"o":101.6417519684,"h":101.7143298555,"l":100.735174992,"c":100.9771974793,"v":175949.7225259965,"t":1707390000}
+{"o":100.9771974793,"h":101.4598160144,"l":100.7558376552,"c":101.0346839588,"v":173861.0433682789,"t":1707393600}
+{"o":101.0346839588,"h":103.6669185973,"l":100.9764997151,"c":103.2643666781,"v":359602.2030356168,"t":1707397200}
+{"o":103.2643666781,"h":104.714098183,"l":103.0835980381,"c":104.0885848723,"v":491718.4699775809,"t":1707400800}
+{"o":104.0885848723,"h":104.6565704055,"l":103.7991230667,"c":104.5684083407,"v":312998.0451139336,"t":1707404400}
+{"o":104.5684083407,"h":104.6945936605,"l":101.9503373555,"c":102.6927400869,"v":316235.793597834,"t":1707408000}
+{"o":102.6927400869,"h":103.1888966157,"l":102.0320681002,"c":102.1882907014,"v":297000.2689609082,"t":1707411600}
+{"o":102.1882907014,"h":102.6524469593,"l":101.7136105426,"c":102.4951649009,"v":234874.1948549506,"t":1707415200}
+{"o":102.4951649009,"h":102.7372406331,"l":101.8966254322,"c":102.1146087193,"v":209610.6923561073,"t":1707418800}
+{"o":102.1146087193,"h":102.9210810243,"l":102.1072373006,"c":102.7955428331,"v":225047.0281634085,"t":1707422400}
+{"o":102.7955428331,"h":103.1589772066,"l":102.315093998,"c":102.4834006447,"v":206549.5145422748,"t":1707426000}
+{"o":102.4834006447,"h":102.7522425669,"l":102.1838115916,"c":102.4363868708,"v":170760.0849032618,"t":1707429600}
+{"o":102.4363868708,"h":102.9980460712,"l":102.4117411606,"c":102.5845482228,"v":224294.9949902521,"t":1707433200}
+{"o":102.5845482228,"h":103.5452892205,"l":102.5767953181,"c":103.1580312581,"v":262454.6214108368,"t":1707436800}
+{"o":103.1580312581,"h":103.8206112977,"l":102.9206473475,"c":103.7729059893,"v":241115.0575008416,"t":1707440400}
+{"o":103.7729059893,"h":105.5240026771,"l":103.6240744896,"c":105.4204663624,"v":308346.9055192609,"t":1707444000}
+{"o":105.4204663624,"h":105.5867445154,"l":104.0269753505,"c":104.084091619,"v":236209.5338718754,"t":1707447600}
+{"o":104.084091619,"h":104.6386913395,"l":103.6060091266,"c":104.1265624079,"v":192651.34065306,"t":1707451200}
+{"o":104.1265624079,"h":104.8758517678,"l":103.92128982,"c":104.8031763808,"v":163996.8846131678,"t":1707454800}
+{"o":104.8031763808,"h":104.8623549088,"l":104.2419194498,"c":104.5714881083,"v":143428.0681587175,"t":1707458400}
+{"o":104.5714881083,"h":105.5201039516,"l":104.5132726526,"c":105.105532993,"v":164573.9514342707,"t":1707462000}
+{"o":105.105532993,"h":106.0020463271,"l":104.9369312954,"c":105.9673393199,"v":199507.4525848564,"t":1707465600}
+{"o":105.9673393199,"h":106.1600441453,"l":104.7774338407,"c":105.0351769964,"v":310948.5098337573,"t":1707469200}
+{"o":105.0351769964,"h":105.4337534954,"l":104.8272661882,"c":105.2893782558,"v":178949.5783400885,"t":1707472800}
+{"o":105.2893782558,"h":106.0293120061,"l":104.1848387517,"c":105.8638973233,"v":324550.7848657321,"t":1707476400}
+{"o":105.8638973233,"h":107.005589629,"l":105.3890168219,"c":105.6737533187,"v":454121.0094849848,"t":1707480000}
+{"o":105.6737533187,"h":105.938554506,"l":105.0559274209,"c":105.8968670971,"v":302285.471085866,"t":1707483600}
+{"o":105.8968670971,"h":106.4963896932,"l":104.5250799556,"c":104.9005471836,"v":450966.8051953999,"t":1707487200}
+{"o":104.9005471836,"h":105.7912105443,"l":104.095697864,"c":105.5962613335,"v":364176.1702164558,"t":1707490800}
+{"o":105.5962613335,"h":105.9698509621,"l":104.3744839055,"c":104.9603824254,"v":384973.2328024591,"t":1707494400}
+{"o":104.9603824254,"h":105.4344128954,"l":104.7030919446,"c":105.2870428649,"v":264289.7405745501,"t":1707498000}
+{"o":105.2870428649,"h":106.4352438106,"l":105.1334832743,"c":105.6886507174,"v":325602.4024593006,"t":1707501600}
+{"o":105.6886507174,"h":105.8969760311,"l":104.9012391298,"c":104.9998210711,"v":279342.6965484209,"t":1707505200}
+{"o":104.9998210711,"h":105.6916514927,"l":104.9113463082,"c":105.1607249527,"v":217217.2618680355,"t":1707508800}
+{"o":105.1607249527,"h":108.9835479132,"l":105.0879077855,"c":108.9098606145,"v":355594.8731952437,"t":1707512400}
+{"o":108.9098606145,"h":109.0557847608,"l":107.3959954586,"c":107.8438279321,"v":342529.2017122663,"t":1707516000}
+{"o":107.8438279321,"h":108.2616310686,"l":106.7002527615,"c":106.944921895,"v":296849.077113366,"t":1707519600}
+{"o":106.944921895,"h":108.1346274557,"l":106.8857388903,"c":107.5674064903,"v":240162.290523571,"t":1707523200}
+{"o":107.5674064903,"h":109.0571290959,"l":107.4267529031,"c":108.830185011,"v":233416.0329828667,"t":1707526800}
+{"o":108.830185011,"h":109.8087245459,"l":108.7150159427,"c":109.2553126895,"v":238984.8217937978,"t":1707530400}
+{"o":109.2553126895,"h":110.6522696389,"l":109.2553126895,"c":110.6274309773,"v":266792.4206260112,"t":1707534000}
+{"o":110.6274309773,"h":110.9669609134,"l":109.8162708938,"c":110.1790809509,"v":230359.1545899513,"t":1707537600}
+{"o":110.1790809509,"h":110.4283681574,"l":109.8282557171,"c":110.1342044002,"v":155773.6384023697,"t":1707541200}
+{"o":110.1342044002,"h":110.1872324526,"l":108.8081380257,"c":108.9577974088,"v":177519.8726221079,"t":1707544800}
+{"o":108.9577974088,"h":109.2622159596,"l":108.6747706326,"c":108.8771797217,"v":131013.1001315539,"t":1707548400}
+{"o":108.8771797217,"h":109.6199821186,"l":108.1815782066,"c":108.1841793531,"v":150910.0084626107,"t":1707552000}
+{"o":108.1841793531,"h":109.1644233985,"l":108.1509721638,"c":108.9635565084,"v":197010.3087458715,"t":1707555600}
+{"o":108.9635565084,"h":109.0400944575,"l":107.2726911343,"c":107.3555533026,"v":194929.5710593176,"t":1707559200}
+{"o":107.3555533026,"h":108.3637400863,"l":107.26871096,"c":108.091014408,"v":167510.7056038912,"t":1707562800}
+{"o":108.091014408,"h":108.1826597561,"l":107.476859921,"c":107.8101724482,"v":147390.9799312019,"t":1707566400}
+{"o":107.8101724482,"h":108.0563191077,"l":107.1720707432,"c":108.0261823244,"v":169183.4214987597,"t":1707570000}
+{"o":108.0261823244,"h":108.6599671712,"l":107.9693639246,"c":108.229126853,"v":173367.8541124538,"t":1707573600}
+{"o":108.229126853,"h":108.791566055,"l":108.1722654185,"c":108.5290617411,"v":175884.5127010279,"t":1707577200}
+{"o":108.5290617411,"h":108.6339351417,"l":107.9541176093,"c":108.4115424513,"v":195292.6740491174,"t":1707580800}
+{"o":108.4115424513,"h":108.6470441382,"l":107.79571561,"c":107.8650948959,"v":190791.6890635199,"t":1707584400}
+{"o":107.8650948959,"h":109.443327101,"l":107.8107337391,"c":109.189707807,"v":180238.772969674,"t":1707588000}
+{"o":109.189707807,"h":109.5480368383,"l":108.8763153599,"c":109.161631579,"v":169361.5053293172,"t":1707591600}
+{"o":109.161631579,"h":110.3521190084,"l":108.7892138601,"c":109.2579701366,"v":253622.8248799175,"t":1707595200}
+{"o":109.2579701366,"h":110.2586916246,"l":109.0984088247,"c":109.8421504775,"v":271808.3320401617,"t":1707598800}
+{"o":109.8421504775,"h":109.9685103109,"l":108.6602321002,"c":109.3306063332,"v":209871.9575509311,"t":1707602400}
+{"o":109.3306063332,"h":109.7808598183,"l":108.7049653823,"c":108.9916244227,"v":167225.0578058804,"t":1707606000}
+{"o":108.9916244227,"h":109.2630607357,"l":108.3969753369,"c":108.8280721507,"v":184348.167816677,"t":1707609600}
+{"o":108.8280721507,"h":108.8929953939,"l":107.8605543753,"c":108.2148501579,"v":197419.6534898124,"t":1707613200}
+{"o":108.2148501579,"h":108.5325279972,"l":107.7768297168,"c":108.0298975364,"v":152419.1648004731,"t":1707616800}
+{"o":108.0298975364,"h":109.6541262207,"l":108.0182269655,"c":109.3975072149,"v":175109.1459853468,"t":1707620400}
+{"o":109.3975072149,"h":109.8704025416,"l":108.997357834,"c":109.2458539681,"v":154688.286399363,"t":1707624000}
+{"o":109.2458539681,"h":109.4373429604,"l":108.7765934372,"c":109.0034533075,"v":147827.8447071254,"t":1707627600}
+{"o":109.0034533075,"h":109.381765959,"l":108.6724541955,"c":109.2237957086,"v":121456.4316618918,"t":1707631200}
+{"o":109.2237957086,"h":109.7141270006,"l":108.7900346176,"c":109.1629006144,"v":144559.4859264024,"t":1707634800}
+{"o":109.1629006144,"h":109.43831955,"l":108.8608259862,"c":109.0084515694,"v":135404.885961745,"t":1707638400}
+{"o":109.0084515694,"h":110.1015073874,"l":108.9629763167,"c":109.9294728648,"v":150950.7000564967,"t":1707642000}
+{"o":109.9294728648,"h":110.2463982253,"l":108.5490435562,"c":109.2773933185,"v":205849.9961315126,"t":1707645600}
+{"o":109.2773933185,"h":109.7836088576,"l":109.0740716026,"c":109.670121567,"v":134432.2013957885,"t":1707649200}
+{"o":109.670121567,"h":110.5878401203,"l":109.5333916398,"c":109.5907998434,"v":215941.3384278429,"t":1707652800}
+{"o":109.5907998434,"h":109.8481384854,"l":109.0327209653,"c":109.1083119014,"v":165802.6926806445,"t":1707656400}
+{"o":109.1083119014,"h":109.6073191113,"l":108.6566159054,"c":109.5421353948,"v":190371.4705375732,"t":1707660000}
+{"o":109.5421353948,"h":109.569628278,"l":108.7520865115,"c":108.8406710981,"v":189037.022497128,"t":1707663600}
+{"o":108.8406710981,"h":108.9619566882,"l":108.1195324408,"c":108.4466295345,"v":230387.6595052144,"t":1707667200}
+{"o":108.4466295345,"h":109.1083506262,"l":108.3448487895,"c":108.8902702217,"v":238711.083561828,"t":1707670800}
+{"o":108.8902702217,"h":108.9401573826,"l":107.8216414882,"c":108.391883572,"v":228139.2190347828,"t":1707674400}
+{"o":108.391883572,"h":108.6504554256,"l":107.9963794922,"c":108.1524661185,"v":192103.700136133,"t":1707678000}
+{"o":108.1524661185,"h":108.7286813881,"l":107.2091247853,"c":107.2319631932,"v":269539.9899787031,"t":1707681600}
+{"o":107.2319631932,"h":107.7626379614,"l":107.1699010203,"c":107.3097095395,"v":191716.3930846407,"t":1707685200}
+{"o":107.3097095395,"h":107.7313197728,"l":107.1968267655,"c":107.4454307164,"v":164085.0387442431,"t":1707688800}
+{"o":107.4454307164,"h":107.5721720714,"l":107.1399799144,"c":107.3802492241,"v":162925.564792737,"t":1707692400}
+{"o":107.3802492241,"h":109.1715348144,"l":107.2973412592,"c":108.5702607901,"v":232570.9745332803,"t":1707696000}
+{"o":108.5702607901,"h":108.6325514036,"l":107.5862183992,"c":107.9172819943,"v":194368.2934267515,"t":1707699600}
+{"o":107.9172819943,"h":108.1127756911,"l":104.7927698914,"c":105.8167767523,"v":346747.1811663011,"t":1707703200}
+{"o":105.8167767523,"h":106.6665651286,"l":105.486522069,"c":106.1855238114,"v":153454.2060095526,"t":1707706800}
+{"o":106.1855238114,"h":106.2090516752,"l":105.4657565281,"c":105.5370048717,"v":161400.4170621539,"t":1707710400}
+{"o":105.5370048717,"h":105.9917711864,"l":105.2902360045,"c":105.4213042621,"v":182813.5660905588,"t":1707714000}
+{"o":105.4213042621,"h":105.7619019843,"l":104.5915747294,"c":105.2896783351,"v":183195.7661630193,"t":1707717600}
+{"o":105.2896783351,"h":106.28421573,"l":105.2894526207,"c":105.8304619363,"v":153289.0372845801,"t":1707721200}
+{"o":105.8304619363,"h":106.2351252585,"l":105.3851041626,"c":105.639206549,"v":140393.9936458068,"t":1707724800}
+{"o":105.639206549,"h":105.7284742794,"l":104.4978288261,"c":104.6599032482,"v":213237.1917386305,"t":1707728400}
+{"o":104.6599032482,"h":105.1144087211,"l":104.188329231,"c":104.4208079457,"v":226327.0001383994,"t":1707732000}
+{"o":104.4208079457,"h":104.5407973873,"l":103.3992383265,"c":104.0786099566,"v":229052.4213433818,"t":1707735600}
+{"o":104.0786099566,"h":104.640468361,"l":103.6738300926,"c":104.4046948493,"v":194608.8863052232,"t":1707739200}
+{"o":104.4046948493,"h":104.595120142,"l":104.0379985475,"c":104.3922641779,"v":156211.0477574106,"t":1707742800}
+{"o":104.3922641779,"h":106.6366789251,"l":104.3498613921,"c":106.5502760876,"v":274093.6238714193,"t":1707746400}
+{"o":106.5502760876,"h":108.9217706293,"l":106.0841879573,"c":108.7952673254,"v":577730.8518807861,"t":1707750000}
+{"o":108.7952673254,"h":109.1916390447,"l":107.5194084157,"c":108.7186861624,"v":451702.0976698094,"t":1707753600}
+{"o":108.7186861624,"h":110.7644279225,"l":108.5524192554,"c":109.8003927805,"v":583647.1987239617,"t":1707757200}
+{"o":109.8003927805,"h":110.6331136614,"l":109.6168440672,"c":109.6888728327,"v":443988.8995022909,"t":1707760800}
+{"o":109.6888728327,"h":111.1847858014,"l":109.4044713279,"c":109.7945872574,"v":430880.1033341449,"t":1707764400}
+{"o":109.7945872574,"h":110.9379344286,"l":109.74656533,"c":110.8985845126,"v":320579.9409668423,"t":1707768000}
+{"o":110.8985845126,"h":111.7681552517,"l":110.0912980755,"c":110.2796728219,"v":433740.8294885015,"t":1707771600}
+{"o":110.2796728219,"h":111.6131568849,"l":110.2523067682,"c":111.6007622582,"v":269200.0455683631,"t":1707775200}
+{"o":111.6007622582,"h":112.2335326482,"l":111.0207474355,"c":111.7245703389,"v":224112.9909653728,"t":1707778800}
+{"o":111.7245703389,"h":114.9758874079,"l":111.7245703389,"c":114.042721271,"v":426366.9797403433,"t":1707782400}
+{"o":114.042721271,"h":114.4838178398,"l":113.5079630848,"c":114.2889768087,"v":346048.2954790335,"t":1707786000}
+{"o":114.2889768087,"h":114.4548415267,"l":113.1272776118,"c":113.5387282759,"v":237783.2366937407,"t":1707789600}
+{"o":113.5387282759,"h":114.0179800221,"l":112.8310364106,"c":113.0265773611,"v":201462.3639810075,"t":1707793200}
+{"o":113.0265773611,"h":114.2512020569,"l":113.0118427836,"c":113.8686033013,"v":196954.594378439,"t":1707796800}
+{"o":113.8686033013,"h":114.1428844638,"l":113.6383269162,"c":114.1151192453,"v":159700.4468105576,"t":1707800400}
+{"o":114.1151192453,"h":114.5952546372,"l":113.6393247614,"c":113.7860522526,"v":181073.0365009807,"t":1707804000}
+{"o":113.7860522526,"h":114.3805935074,"l":113.4985372603,"c":114.0107068565,"v":221819.5496640018,"t":1707807600}
+{"o":114.0107068565,"h":115.0550720439,"l":113.7988734166,"c":114.5940222407,"v":165169.4323859489,"t":1707811200}
+{"o":114.5940222407,"h":114.7592744162,"l":113.969936741,"c":114.6991506545,"v":154951.2207902336,"t":1707814800}
+{"o":114.6991506545,"h":114.7000292999,"l":113.1983137066,"c":113.3637805554,"v":110318.1010358989,"t":1707818400}
+{"o":113.3637805554,"h":113.9985027876,"l":112.724339367,"c":113.9985027876,"v":200302.1674580252,"t":1707822000}
+{"o":113.9985027876,"h":114.0555454336,"l":113.1658395385,"c":113.4313397958,"v":202411.2962763457,"t":1707825600}
+{"o":113.4313397958,"h":113.8036209499,"l":110.9786163862,"c":112.0108683517,"v":415943.039502273,"t":1707829200}
+{"o":112.0108683517,"h":112.4669427283,"l":109.187940558,"c":109.7579515255,"v":632932.2135064534,"t":1707832800}
+{"o":109.7579515255,"h":110.9252727308,"l":108.9397719572,"c":110.1825227617,"v":330844.3170662347,"t":1707836400}
+{"o":110.1825227617,"h":110.4733198194,"l":108.2905798892,"c":108.3686023561,"v":260327.1640649872,"t":1707840000}
+{"o":108.3686023561,"h":110.1881188735,"l":108.2099598421,"c":110.1046608627,"v":285765.5923446594,"t":1707843600}
+{"o":110.1046608627,"h":111.8623328629,"l":109.9960904109,"c":111.2845507514,"v":265741.0558597274,"t":1707847200}
+{"o":111.2845507514,"h":112.2093729046,"l":110.7998825266,"c":111.4274969387,"v":339500.7098697991,"t":1707850800}
+{"o":111.4274969387,"h":112.7793486677,"l":111.393406897,"c":112.4467822284,"v":252742.9698436889,"t":1707854400}
+{"o":112.4467822284,"h":113.6893555805,"l":112.1503550232,"c":112.8946393298,"v":279385.1336969837,"t":1707858000}
+{"o":112.8946393298,"h":113.2907589491,"l":111.7935815954,"c":111.9817560784,"v":214792.3429491601,"t":1707861600}
+{"o":111.9817560784,"h":112.6647665364,"l":111.5227807369,"c":112.4263568098,"v":178029.2831071266,"t":1707865200}
+{"o":112.4263568098,"h":112.4940757995,"l":110.6571378644,"c":111.1615165361,"v":203256.7018128961,"t":1707868800}
+{"o":111.1615165361,"h":111.80077464,"l":110.6447513666,"c":111.1822452272,"v":188450.2608782237,"t":1707872400}
+{"o":111.1822452272,"h":111.5161708436,"l":110.7134744364,"c":111.1824753369,"v":171650.3104932106,"t":1707876000}
+{"o":111.1824753369,"h":112.1720519803,"l":111.0801577125,"c":111.8232641315,"v":159981.2201269259,"t":1707879600}
+{"o":111.8232641315,"h":112.0905255985,"l":111.1775453483,"c":111.5504454773,"v":183594.8240048591,"t":1707883200}
+{"o":111.5504454773,"h":113.1890444233,"l":111.5045271899,"c":112.8755314298,"v":201829.7521078002,"t":1707886800}
+{"o":112.8755314298,"h":112.9171196294,"l":112.3275563828,"c":112.4769587142,"v":145143.9541383839,"t":1707890400}
+{"o":112.4769587142,"h":113.2669503027,"l":112.4515036143,"c":113.0183549419,"v":128808.0972111997,"t":1707894000}
+{"o":113.0183549419,"h":114.6855578802,"l":112.6248806086,"c":114.6555549243,"v":181692.4431003505,"t":1707897600}
+{"o":114.6555549243,"h":116.2789328015,"l":114.4031745629,"c":115.9934600266,"v":407613.3921653259,"t":1707901200}
+{"o":115.9934600266,"h":116.1263738897,"l":114.9216447258,"c":115.3283317939,"v":233480.792845447,"t":1707904800}
+{"o":115.3283317939,"h":115.8708117733,"l":114.3726364358,"c":115.5954306622,"v":212982.4019990373,"t":1707908400}
+{"o":115.5954306622,"h":116.0448880279,"l":115.005732745,"c":115.3602836512,"v":231781.2588333989,"t":1707912000}
+{"o":115.3602836512,"h":117.987907295,"l":115.3167625446,"c":117.921208089,"v":363724.806592491,"t":1707915600}
+{"o":117.921208089,"h":118.5469829943,"l":117.2227494392,"c":117.8651822288,"v":369612.3228563353,"t":1707919200}
+{"o":117.8651822288,"h":117.9939515706,"l":115.9536795636,"c":116.8736502021,"v":371737.0131925981,"t":1707922800}
+{"o":116.8736502021,"h":116.9628600963,"l":115.6575762991,"c":116.149432045,"v":299815.4826851818,"t":1707926400}
+{"o":116.149432045,"h":116.6623139266,"l":115.4314840434,"c":115.7963167763,"v":250981.5690665787,"t":1707930000}
+{"o":115.7963167763,"h":115.9434251312,"l":115.0086085371,"c":115.5921590775,"v":229017.9865934095,"t":1707933600}
+{"o":115.5921590775,"h":116.4856999511,"l":115.2033340493,"c":116.0862796192,"v":252928.5154282481,"t":1707937200}
+{"o":116.0862796192,"h":116.7306785083,"l":115.929309042,"c":116.2978463482,"v":234621.0546714463,"t":1707940800}
+{"o":116.2978463482,"h":117.0742376455,"l":115.4738160733,"c":116.9276991539,"v":255569.9189577014,"t":1707944400}
+{"o":116.9276991539,"h":117.2486950686,"l":116.4774627297,"c":117.1545327086,"v":234385.9242137929,"t":1707948000}
+{"o":117.1545327086,"h":117.3303102133,"l":116.7043127278,"c":116.934894893,"v":229885.9067393694,"t":1707951600}
+{"o":116.934894893,"h":118.3276525717,"l":115.630253348,"c":117.8535883405,"v":355043.8621262769,"t":1707955200}
+{"o":117.8535883405,"h":117.9556891209,"l":115.8038802172,"c":116.4587525864,"v":308950.2142937471,"t":1707958800}
+{"o":116.4587525864,"h":117.1975882022,"l":116.2947656777,"c":116.6182668611,"v":222814.6198888593,"t":1707962400}
+{"o":116.6182668611,"h":117.5722150736,"l":116.5879728048,"c":117.2081016789,"v":215073.9458574557,"t":1707966000}
+{"o":117.2081016789,"h":117.2081016789,"l":116.016498147,"c":116.2345835604,"v":198384.2645697694,"t":1707969600}
+{"o":116.2345835604,"h":116.4323969996,"l":115.019758882,"c":115.3406133429,"v":211692.8141712567,"t":1707973200}
+{"o":115.3406133429,"h":115.6411619455,"l":114.694750468,"c":114.9857856003,"v":185926.7187121476,"t":1707976800}
+{"o":114.9857856003,"h":115.7231784875,"l":114.790439628,"c":114.972667523,"v":184976.4286657579,"t":1707980400}
+{"o":114.972667523,"h":115.5783086962,"l":114.67675079,"c":115.4941512028,"v":201741.1733336744,"t":1707984000}
+{"o":115.4941512028,"h":116.3045991329,"l":115.3083815924,"c":116.2570124224,"v":182272.754081583,"t":1707987600}
+{"o":116.2570124224,"h":117.0372526615,"l":116.1339279538,"c":116.6314407541,"v":196855.1195256496,"t":1707991200}
+{"o":116.6314407541,"h":116.7993112049,"l":115.5892552349,"c":115.9794849061,"v":209392.4151518751,"t":1707994800}
+{"o":115.9794849061,"h":116.5971477866,"l":115.0859159672,"c":115.9209130502,"v":255186.9974055581,"t":1707998400}
+{"o":115.9209130502,"h":116.2543898323,"l":115.1984209967,"c":115.9642879218,"v":227396.1955698806,"t":1708002000}
+{"o":115.9642879218,"h":117.1426771074,"l":115.4684113375,"c":116.7451106032,"v":302676.2532441386,"t":1708005600}
+{"o":116.7451106032,"h":117.0103111555,"l":113.0250484353,"c":113.9174869427,"v":598986.4644903581,"t":1708009200}
+{"o":113.9174869427,"h":114.9231039935,"l":112.8139509727,"c":114.0642638632,"v":447127.5751151008,"t":1708012800}
+{"o":114.0642638632,"h":114.3340129937,"l":113.1669315443,"c":113.2350922927,"v":862811.2966784284,"t":1708016400}
+{"o":113.2350922927,"h":113.9533704486,"l":113.0182405445,"c":113.5002259558,"v":285601.2578031134,"t":1708020000}
+{"o":113.5002259558,"h":114.3769461364,"l":113.0932953975,"c":114.0485822492,"v":294026.2312234592,"t":1708023600}
+{"o":114.0485822492,"h":114.3898215347,"l":113.0482322278,"c":113.1326215596,"v":265726.2965383358,"t":1708027200}
+{"o":113.1326215596,"h":113.7453320931,"l":111.8274946903,"c":112.0196342013,"v":332701.5345909963,"t":1708030800}
+{"o":112.0196342013,"h":113.0562984073,"l":111.5538067373,"c":112.0217543216,"v":340085.3072014087,"t":1708034400}
+{"o":112.0217543216,"h":113.7122495899,"l":111.8502948535,"c":113.540219154,"v":216951.4305484102,"t":1708038000}
+{"o":113.540219154,"h":113.7232469485,"l":112.270640538,"c":113.305324247,"v":251066.1509493861,"t":1708041600}
+{"o":113.305324247,"h":113.9208399402,"l":112.5066560209,"c":113.8189429562,"v":226426.5366587288,"t":1708045200}
+{"o":113.8189429562,"h":114.500868149,"l":113.2941477388,"c":114.3268103127,"v":196570.3252256716,"t":1708048800}
+{"o":114.3268103127,"h":114.5509472726,"l":113.7420551872,"c":114.1602469744,"v":167565.753201657,"t":1708052400}
+{"o":114.1602469744,"h":114.2704481337,"l":113.4155850848,"c":113.5638816783,"v":160103.8068747465,"t":1708056000}
+{"o":113.5638816783,"h":113.639556937,"l":113.1608430449,"c":113.355898922,"v":150720.5099680359,"t":1708059600}
+{"o":113.355898922,"h":113.6273743659,"l":112.6575745609,"c":112.8080884855,"v":169580.7762955524,"t":1708063200}
+{"o":112.8080884855,"h":113.00334519,"l":111.6490547928,"c":111.7163575917,"v":381416.082544613,"t":1708066800}
+{"o":111.7163575917,"h":112.3616396777,"l":111.1340034425,"c":111.3635723788,"v":276403.74411436,"t":1708070400}
+{"o":111.3635723788,"h":111.7461279008,"l":110.3541264033,"c":111.4834732089,"v":254131.3224905118,"t":1708074000}
+{"o":111.4834732089,"h":112.6988675122,"l":111.0854164783,"c":112.6141679387,"v":191763.8762497411,"t":1708077600}
+{"o":112.6141679387,"h":113.0743750448,"l":112.1214696257,"c":112.5367306577,"v":143955.1326448648,"t":1708081200}
+{"o":112.5367306577,"h":113.5974619582,"l":112.1331564951,"c":113.4654586234,"v":170830.9101970075,"t":1708084800}
+{"o":113.4654586234,"h":113.5348160046,"l":112.155258094,"c":112.7253289402,"v":258668.7498670271,"t":1708088400}
+{"o":112.7253289402,"h":112.9233803339,"l":109.5902361767,"c":110.1646833457,"v":446511.4900138643,"t":1708092000}
+{"o":110.1646833457,"h":110.1740819726,"l":108.417823957,"c":110.0677687938,"v":461656.2953059889,"t":1708095600}
+{"o":110.0677687938,"h":110.7944780691,"l":109.2682220452,"c":109.6981246634,"v":308427.527545493,"t":1708099200}
+{"o":109.6981246634,"h":109.8430932915,"l":109.1220555449,"c":109.3208363177,"v":284730.7190338145,"t":1708102800}
+{"o":109.3208363177,"h":109.7973950848,"l":108.5318251188,"c":109.6292942194,"v":320780.9864307086,"t":1708106400}
+{"o":109.6292942194,"h":110.1044650131,"l":108.7641519962,"c":109.0860311137,"v":228970.777492157,"t":1708110000}
+{"o":109.0860311137,"h":109.8853959641,"l":108.7993787879,"c":109.8849595759,"v":223001.1841443331,"t":1708113600}
+{"o":109.8849595759,"h":110.2210824576,"l":109.3064356818,"c":109.9505453256,"v":210471.7642959941,"t":1708117200}
+{"o":109.9505453256,"h":110.2174839254,"l":109.5242506901,"c":110.1444801627,"v":164986.6715009354,"t":1708120800}
+{"o":110.1444801627,"h":111.1387222359,"l":110.0313631545,"c":110.7812094241,"v":250163.7250313257,"t":1708124400}
+{"o":110.7812094241,"h":111.4978188269,"l":110.5138870718,"c":110.9490667159,"v":170000.732381908,"t":1708128000}
+{"o":110.9490667159,"h":111.2023607991,"l":109.6370343027,"c":110.1484950481,"v":171597.5676386596,"t":1708131600}
+{"o":110.1484950481,"h":110.3509569989,"l":109.6319312107,"c":110.1082597862,"v":196144.0561264298,"t":1708135200}
+{"o":110.1082597862,"h":110.4950472988,"l":109.5181847999,"c":110.2456717133,"v":135244.3242356524,"t":1708138800}
+{"o":110.2456717133,"h":110.3301647945,"l":109.6606683144,"c":109.7242933625,"v":136440.8429022341,"t":1708142400}
+{"o":109.7242933625,"h":109.8439275483,"l":109.0194693759,"c":109.831452819,"v":175147.8617186646,"t":1708146000}
+{"o":109.831452819,"h":110.1770359423,"l":109.6971210636,"c":109.9582310235,"v":137164.7475535009,"t":1708149600}
+{"o":109.9582310235,"h":110.7723001099,"l":109.877903229,"c":110.6700449516,"v":126329.5395213119,"t":1708153200}
+{"o":110.6700449516,"h":111.1569427095,"l":109.4836033306,"c":109.7044558943,"v":185190.6032069376,"t":1708156800}
+{"o":109.7044558943,"h":109.8924372699,"l":108.9074372954,"c":109.0829549811,"v":157115.6090817016,"t":1708160400}
+{"o":109.0829549811,"h":109.6365268057,"l":108.7576784909,"c":109.6057943369,"v":171240.5319594568,"t":1708164000}
+{"o":109.6057943369,"h":110.0891437808,"l":109.5027147675,"c":109.7542989671,"v":133149.5327928575,"t":1708167600}
+{"o":109.7542989671,"h":109.8990523114,"l":109.3333384631,"c":109.3608862744,"v":133927.0736131129,"t":1708171200}
+{"o":109.3608862744,"h":109.3615541958,"l":107.104019136,"c":107.2759837549,"v":367035.608479324,"t":1708174800}
+{"o":107.2759837549,"h":107.5965851165,"l":106.03997354,"c":107.3114342554,"v":415677.4881087266,"t":1708178400}
+{"o":107.3114342554,"h":107.9331861783,"l":106.7184624651,"c":107.578466461,"v":240417.6995176751,"t":1708182000}
+{"o":107.578466461,"h":107.7136560208,"l":106.8311097217,"c":107.3380263155,"v":176627.2656305812,"t":1708185600}
+{"o":107.3380263155,"h":108.183386476,"l":107.2937568406,"c":108.0354094124,"v":243692.6552297321,"t":1708189200}
+{"o":108.0354094124,"h":108.0755767999,"l":107.6122777323,"c":107.8323215473,"v":151537.4403072387,"t":1708192800}
+{"o":107.8323215473,"h":108.3954292239,"l":107.6425960142,"c":108.345789615,"v":158696.6896180239,"t":1708196400}
+{"o":108.345789615,"h":108.8387486429,"l":108.1145883428,"c":108.7313913273,"v":161629.6163824727,"t":1708200000}
+{"o":108.7313913273,"h":109.9880222544,"l":108.3707439995,"c":109.6245782285,"v":201429.9604937776,"t":1708203600}
+{"o":109.6245782285,"h":109.9677212357,"l":109.4239939693,"c":109.5968297557,"v":164081.6797637751,"t":1708207200}
+{"o":109.5968297557,"h":109.6459963156,"l":109.170681287,"c":109.2593456068,"v":123503.2750198547,"t":1708210800}
+{"o":109.2593456068,"h":110.0690177411,"l":109.0248723508,"c":109.5144540167,"v":293320.0886355736,"t":1708214400}
+{"o":109.5144540167,"h":109.9814807998,"l":108.4219902323,"c":108.6421576974,"v":161382.287654429,"t":1708218000}
+{"o":108.6421576974,"h":108.9074470165,"l":107.8649221696,"c":108.0592854204,"v":194477.3044700121,"t":1708221600}
+{"o":108.0592854204,"h":108.8136553738,"l":107.970650699,"c":108.7398626894,"v":151267.5434976493,"t":1708225200}
+{"o":108.7398626894,"h":109.5034502646,"l":108.7146313994,"c":109.3322830302,"v":165183.7765407788,"t":1708228800}
+{"o":109.3322830302,"h":110.0077415419,"l":109.269157659,"c":109.8417235062,"v":147827.3825671864,"t":1708232400}
+{"o":109.8417235062,"h":109.9302540585,"l":108.4586058815,"c":108.9195355614,"v":150543.5227081439,"t":1708236000}
+{"o":108.9195355614,"h":109.9547806863,"l":108.6704946286,"c":109.5700743397,"v":153689.8421622009,"t":1708239600}
+{"o":109.5700743397,"h":109.7574047166,"l":109.1962482574,"c":109.6597875904,"v":117049.0765955838,"t":1708243200}
+{"o":109.6597875904,"h":111.3790030024,"l":109.6269499327,"c":111.3116906635,"v":194197.6329224814,"t":1708246800}
+{"o":111.3116906635,"h":113.5208803432,"l":111.2680020409,"c":111.8932285969,"v":331539.6513790801,"t":1708250400}
+{"o":111.8932285969,"h":112.6250496867,"l":111.5041673643,"c":112.2524038101,"v":147969.2385363639,"t":1708254000}
+{"o":112.2524038101,"h":112.5223757548,"l":111.1280280244,"c":111.2413076983,"v":168307.6986711358,"t":1708257600}
+{"o":111.2413076983,"h":111.8374847344,"l":111.2151717392,"c":111.6651796976,"v":168380.3621890369,"t":1708261200}
+{"o":111.6651796976,"h":112.910960719,"l":111.6632528577,"c":112.55994261,"v":210257.9258673961,"t":1708264800}
+{"o":112.55994261,"h":112.8337388998,"l":112.2410296965,"c":112.7489030596,"v":216325.0010709511,"t":1708268400}
+{"o":112.7489030596,"h":113.6244142527,"l":112.1481997535,"c":113.0869721105,"v":288967.9157858267,"t":1708272000}
+{"o":113.0869721105,"h":114.5157294718,"l":113.0443294843,"c":113.6938885332,"v":320187.9865119433,"t":1708275600}
+{"o":113.6938885332,"h":114.030321713,"l":113.0594270912,"c":113.8783357164,"v":213393.3383472781,"t":1708279200}
+{"o":113.8783357164,"h":114.005164186,"l":112.9309140628,"c":113.1763864889,"v":209193.8394885375,"t":1708282800}
+{"o":113.1763864889,"h":113.5949131845,"l":112.3104426975,"c":112.8542125756,"v":205060.9574170759,"t":1708286400}
+{"o":112.8542125756,"h":113.8029477327,"l":112.8276999004,"c":113.4307748853,"v":186563.8035661403,"t":1708290000}
+{"o":113.4307748853,"h":114.0198612052,"l":112.7580194135,"c":113.1959403703,"v":248196.2607729377,"t":1708293600}
+{"o":113.1959403703,"h":113.5802076009,"l":112.4204029398,"c":112.6483676427,"v":201931.7198449668,"t":1708297200}
+{"o":112.6483676427,"h":113.2926714304,"l":112.454302387,"c":112.7548972039,"v":223960.7980698711,"t":1708300800}
+{"o":112.7548972039,"h":112.9262290453,"l":112.109096346,"c":112.6523242014,"v":242280.7002390974,"t":1708304400}
+{"o":112.6523242014,"h":112.8699235853,"l":111.9979933177,"c":112.5268626915,"v":215877.5034252408,"t":1708308000}
+{"o":112.5268626915,"h":112.6454361476,"l":111.6641675551,"c":112.1122128152,"v":194978.1766094565,"t":1708311600}
+{"o":112.1122128152,"h":112.6507395467,"l":111.8173061817,"c":112.4102156431,"v":178190.2472534077,"t":1708315200}
+{"o":112.4102156431,"h":112.4519563339,"l":111.6011370273,"c":112.2326813689,"v":176258.0898237225,"t":1708318800}
+{"o":112.2326813689,"h":113.4817168053,"l":112.1469523984,"c":112.8524836252,"v":249521.2755886441,"t":1708322400}
+{"o":112.8524836252,"h":114.0453226131,"l":112.6519556261,"c":113.6766682838,"v":170674.8955464405,"t":1708326000}
+{"o":113.6766682838,"h":113.778872546,"l":112.0044306251,"c":112.1006825909,"v":220655.1736421426,"t":1708329600}
+{"o":112.1006825909,"h":112.8583065263,"l":112.0896591127,"c":112.2409441259,"v":165954.6499409663,"t":1708333200}
+{"o":112.2409441259,"h":112.5984025671,"l":111.2952541061,"c":112.3314650738,"v":204789.0967743145,"t":1708336800}
+{"o":112.3314650738,"h":113.3273061385,"l":112.2654826126,"c":113.098912282,"v":164244.5316866687,"t":1708340400}
+{"o":113.098912282,"h":113.1592018582,"l":112.276614273,"c":112.2932808238,"v":181564.5542062366,"t":1708344000}
+{"o":112.2932808238,"h":115.1059169208,"l":112.1521301638,"c":113.3985702966,"v":458373.2464516456,"t":1708347600}
+{"o":113.3985702966,"h":113.7139586873,"l":112.6398120508,"c":113.5891239186,"v":291691.3765924367,"t":1708351200}
+{"o":113.5891239186,"h":115.271981771,"l":113.4678236659,"c":114.0893121297,"v":346897.9011129418,"t":1708354800}
+{"o":114.0893121297,"h":114.5387184556,"l":112.7542843878,"c":113.0486588695,"v":293314.9629987158,"t":1708358400}
+{"o":113.0486588695,"h":114.0279279812,"l":112.7467036932,"c":112.8942373769,"v":287529.2026484085,"t":1708362000}
+{"o":112.8942373769,"h":113.1349108937,"l":112.2696077242,"c":112.363899485,"v":193671.3938799533,"t":1708365600}
+{"o":112.363899485,"h":112.6673950869,"l":111.8838755588,"c":112.3316778539,"v":170331.8872321271,"t":1708369200}
+{"o":112.3316778539,"h":112.8492907019,"l":111.9727593188,"c":112.4879597605,"v":181240.7760976932,"t":1708372800}
+{"o":112.4879597605,"h":113.2545565907,"l":112.403694226,"c":113.1701623726,"v":177674.4748602793,"t":1708376400}
+{"o":113.1701623726,"h":113.4183288646,"l":112.2734592381,"c":112.4814020004,"v":210624.304938192,"t":1708380000}
+{"o":112.4814020004,"h":112.6805192233,"l":111.5082511769,"c":111.9355714984,"v":167795.877742441,"t":1708383600}
+{"o":111.9355714984,"h":112.5138398093,"l":111.0554634557,"c":111.1173340055,"v":250920.6020717403,"t":1708387200}
+{"o":111.1173340055,"h":111.4648671304,"l":109.5457657711,"c":110.1350944296,"v":319804.69927128,"t":1708390800}
+{"o":110.1350944296,"h":110.7540108885,"l":109.9863408172,"c":110.6072485029,"v":179820.5531462808,"t":1708394400}
+{"o":110.6072485029,"h":110.7651772062,"l":109.764142132,"c":109.8180683603,"v":254611.5079290002,"t":1708398000}
+{"o":109.8180683603,"h":110.7175382073,"l":109.3728866791,"c":110.697267725,"v":170821.7942681311,"t":1708401600}
+{"o":110.697267725,"h":111.1524090464,"l":110.5885432718,"c":111.077508126,"v":146538.9874992307,"t":1708405200}
+{"o":111.077508126,"h":111.3477677496,"l":110.7988400606,"c":111.0967833806,"v":159428.7856782772,"t":1708408800}
+{"o":111.0967833806,"h":111.1441737148,"l":109.5234411328,"c":109.7170504972,"v":192451.0543695457,"t":1708412400}
+{"o":109.7170504972,"h":109.8648557125,"l":107.7489107723,"c":109.5841140817,"v":192131.6705741267,"t":1708416000}
+{"o":109.5841140817,"h":109.7727937501,"l":108.2829325221,"c":109.316406251,"v":216401.9566658125,"t":1708419600}
+{"o":109.316406251,"h":110.3634754951,"l":109.1952234368,"c":110.3109962269,"v":159664.0744007459,"t":1708423200}
+{"o":110.3109962269,"h":111.0812463328,"l":109.981179023,"c":110.7033803475,"v":175634.7989293399,"t":1708426800}
+{"o":110.7033803475,"h":111.0219899459,"l":109.4121294364,"c":109.4376559794,"v":193650.1977959603,"t":1708430400}
+{"o":109.4376559794,"h":111.0318191783,"l":109.1769325085,"c":110.9172209256,"v":302425.7868095743,"t":1708434000}
+{"o":110.9172209256,"h":110.9945584175,"l":106.6976150697,"c":108.0569679359,"v":642691.935273968,"t":1708437600}
+{"o":108.0569679359,"h":108.1577286851,"l":104.9278028565,"c":106.8694785626,"v":668910.1595912236,"t":1708441200}
+{"o":106.8694785626,"h":107.9042744925,"l":106.0207316999,"c":106.2818354312,"v":375363.2193373805,"t":1708444800}
+{"o":106.2818354312,"h":106.5524528672,"l":105.1451278621,"c":105.7740595664,"v":379440.4581225974,"t":1708448400}
+{"o":105.7740595664,"h":106.9621360833,"l":105.4695324751,"c":106.5423943148,"v":237991.5655697228,"t":1708452000}
+{"o":106.5423943148,"h":107.6672392683,"l":106.1897606269,"c":107.6304291737,"v":256192.8427332013,"t":1708455600}
+{"o":107.6304291737,"h":107.8943137701,"l":107.0289896949,"c":107.868932847,"v":230701.4642415063,"t":1708459200}
+{"o":107.868932847,"h":108.1643821872,"l":107.4937885422,"c":107.7753031497,"v":180138.4187370546,"t":1708462800}
+{"o":107.7753031497,"h":109.3726408668,"l":107.7535118128,"c":109.1847193747,"v":228197.2395782611,"t":1708466400}
+{"o":109.1847193747,"h":110.0145667412,"l":108.6096926339,"c":108.6423674533,"v":195930.2986183431,"t":1708470000}
+{"o":108.6423674533,"h":108.7231197912,"l":107.5365823917,"c":107.7529955302,"v":168491.0704675903,"t":1708473600}
+{"o":107.7529955302,"h":108.566325043,"l":107.3027166846,"c":107.4313617781,"v":235324.4672670471,"t":1708477200}
+{"o":107.4313617781,"h":107.6352942236,"l":106.7368610767,"c":107.060821411,"v":217554.309591673,"t":1708480800}
+{"o":107.060821411,"h":107.5204578478,"l":106.8069142643,"c":106.9346023865,"v":171445.9760253383,"t":1708484400}
+{"o":106.9346023865,"h":107.3421540412,"l":106.4306674956,"c":106.6940898528,"v":145118.9399135033,"t":1708488000}
+{"o":106.6940898528,"h":107.2663010027,"l":106.1989898549,"c":106.4644749882,"v":131375.5215944763,"t":1708491600}
+{"o":106.4644749882,"h":106.9439567571,"l":105.3896930298,"c":105.8123871069,"v":203750.5748010629,"t":1708495200}
+{"o":105.8123871069,"h":105.8253959694,"l":104.543108129,"c":104.9217449764,"v":227287.8638199923,"t":1708498800}
+{"o":104.9217449764,"h":105.6606105586,"l":104.669210837,"c":105.1214579228,"v":212539.7538874119,"t":1708502400}
+{"o":105.1214579228,"h":105.2239005149,"l":102.7983746957,"c":103.0743920947,"v":317657.1353462069,"t":1708506000}
+{"o":103.0743920947,"h":103.8055226755,"l":102.3365093779,"c":103.4770921223,"v":292266.4298395853,"t":1708509600}
+{"o":103.4770921223,"h":103.8589710407,"l":102.2962275871,"c":102.7154689085,"v":199855.6467068885,"t":1708513200}
+{"o":102.7154689085,"h":103.9449233113,"l":101.8217229808,"c":103.6858107759,"v":340504.7660286364,"t":1708516800}
+{"o":103.6858107759,"h":104.31404466,"l":102.6465446373,"c":103.1546995217,"v":249735.2208644535,"t":1708520400}
+{"o":103.1546995217,"h":103.2095804186,"l":101.0193045045,"c":101.794330934,"v":397675.7447628126,"t":1708524000}
+{"o":101.794330934,"h":103.9636399088,"l":101.4346277942,"c":103.8089706958,"v":325673.0159343675,"t":1708527600}
+{"o":103.8089706958,"h":104.4737457183,"l":102.9282755394,"c":103.9491765682,"v":292988.4867585582,"t":1708531200}
+{"o":103.9491765682,"h":104.1891767199,"l":101.9662018544,"c":102.0426945259,"v":302394.6521143846,"t":1708534800}
+{"o":102.0426945259,"h":102.1124433617,"l":99.9328481526,"c":101.1050426889,"v":394202.6055655577,"t":1708538400}
+{"o":101.1050426889,"h":102.0834943657,"l":100.7017663478,"c":101.9966499556,"v":237264.3700265645,"t":1708542000}
+{"o":101.9966499556,"h":102.1567996478,"l":101.3824031218,"c":101.5907432084,"v":183676.1981451185,"t":1708545600}
+{"o":101.5907432084,"h":104.6378677102,"l":101.4292333258,"c":104.6032411017,"v":390502.4118727301,"t":1708549200}
+{"o":104.6032411017,"h":105.2351989058,"l":104.0641725401,"c":104.5686821257,"v":314710.2873918093,"t":1708552800}
+{"o":104.5686821257,"h":105.6840847438,"l":104.2454028616,"c":105.0574369072,"v":268641.612739049,"t":1708556400}
+{"o":105.0574369072,"h":105.0651460022,"l":103.7018840579,"c":103.7758390898,"v":232562.0438786077,"t":1708560000}
+{"o":103.7758390898,"h":104.0968504336,"l":102.0463035868,"c":102.2048674051,"v":220995.9621307349,"t":1708563600}
+{"o":102.2048674051,"h":103.2376503206,"l":102.0563476201,"c":102.7695052757,"v":226800.9357276424,"t":1708567200}
+{"o":102.7695052757,"h":103.8363048016,"l":102.3395744773,"c":103.3608864476,"v":199393.8087479315,"t":1708570800}
+{"o":103.3608864476,"h":103.804084499,"l":103.0245669361,"c":103.1541652499,"v":174316.3170985498,"t":1708574400}
+{"o":103.1541652499,"h":103.9461857222,"l":103.0386015267,"c":103.5721629119,"v":169433.0716046982,"t":1708578000}
+{"o":103.5721629119,"h":105.1821699027,"l":103.4931755722,"c":104.6111886691,"v":188381.9879959364,"t":1708581600}
+{"o":104.6111886691,"h":104.9333214806,"l":103.6296200252,"c":104.8433327227,"v":252635.2824481511,"t":1708585200}
+{"o":104.8433327227,"h":105.8349934248,"l":104.6173676022,"c":105.507409208,"v":227881.6985656189,"t":1708588800}
+{"o":105.507409208,"h":106.7341671208,"l":105.2733739215,"c":106.4740280206,"v":229423.790412674,"t":1708592400}
+{"o":106.4740280206,"h":106.8552990946,"l":105.3803294627,"c":106.0422884123,"v":217345.2919398454,"t":1708596000}
+{"o":106.0422884123,"h":106.1312907199,"l":105.0444377539,"c":105.5148600293,"v":189025.5237680524,"t":1708599600}
+{"o":105.5148600293,"h":105.8324049688,"l":104.4285155734,"c":104.7831821319,"v":186344.6397995031,"t":1708603200}
+{"o":104.7831821319,"h":104.8817945204,"l":102.8389585219,"c":103.5567544972,"v":272976.6689789442,"t":1708606800}
+{"o":103.5567544972,"h":104.4473794703,"l":103.3196832267,"c":104.326486832,"v":241251.2576404808,"t":1708610400}
+{"o":104.326486832,"h":105.5736194933,"l":104.0422640451,"c":105.0623269671,"v":256656.6997916426,"t":1708614000}
+{"o":105.0623269671,"h":105.1230748345,"l":103.3600295902,"c":103.7100130155,"v":243815.6967719893,"t":1708617600}
+{"o":103.7100130155,"h":104.2972745313,"l":103.4241831134,"c":103.8407315689,"v":217330.779742241,"t":1708621200}
+{"o":103.8407315689,"h":104.584465314,"l":103.2797781058,"c":104.3452443823,"v":204179.0067484131,"t":1708624800}
+{"o":104.3452443823,"h":104.3669032392,"l":102.9740491904,"c":103.1904575243,"v":203644.7887044636,"t":1708628400}
+{"o":103.1904575243,"h":104.9060895043,"l":103.0616359082,"c":104.8313462539,"v":331687.940925605,"t":1708632000}
+{"o":104.8313462539,"h":104.8535329662,"l":102.8999965255,"c":103.2436401692,"v":219765.0169952878,"t":1708635600}
+{"o":103.2436401692,"h":103.6738575306,"l":101.9813065646,"c":102.6280061173,"v":224027.2422018646,"t":1708639200}
+{"o":102.6280061173,"h":102.7609356846,"l":101.1670130767,"c":101.3464629963,"v":203855.9287801867,"t":1708642800}
+{"o":101.3464629963,"h":102.1954687525,"l":101.2589847819,"c":102.1723466508,"v":202825.2877872706,"t":1708646400}
+{"o":102.1723466508,"h":102.4538612501,"l":101.6102762461,"c":101.6652168337,"v":198759.6832459314,"t":1708650000}
+{"o":101.6652168337,"h":102.3504894158,"l":100.8364039569,"c":101.0796663439,"v":238846.5454968448,"t":1708653600}
+{"o":101.0796663439,"h":101.462587696,"l":100.6375026551,"c":101.4435072562,"v":250088.9486259188,"t":1708657200}
+{"o":101.4435072562,"h":102.0616354367,"l":101.0272612831,"c":102.0111076893,"v":191268.6790447475,"t":1708660800}
+{"o":102.0111076893,"h":102.3044989462,"l":101.6750795848,"c":102.1633556166,"v":144951.2095638016,"t":1708664400}
+{"o":102.1633556166,"h":102.7686178244,"l":102.0882493749,"c":102.5678899418,"v":139968.377676365,"t":1708668000}
+{"o":102.5678899418,"h":102.6920279124,"l":101.2760755348,"c":101.6188721135,"v":161024.3879580312,"t":1708671600}
+{"o":101.6188721135,"h":102.4226164944,"l":100.9071183632,"c":101.4076443316,"v":218190.6648335176,"t":1708675200}
+{"o":101.4076443316,"h":102.0408490824,"l":101.0687719886,"c":102.0089206486,"v":210730.5932349964,"t":1708678800}
+{"o":102.0089206486,"h":102.3241208451,"l":101.6299608545,"c":102.255016584,"v":153871.9923522074,"t":1708682400}
+{"o":102.255016584,"h":102.6718669939,"l":102.0536139748,"c":102.3200111069,"v":142783.243704633,"t":1708686000}
+{"o":102.3200111069,"h":102.367631093,"l":100.7922156665,"c":100.8708795262,"v":199449.3386663441,"t":1708689600}
+{"o":100.8708795262,"h":101.8899136593,"l":100.7070551913,"c":101.8160046131,"v":256748.1957107527,"t":1708693200}
+{"o":101.8160046131,"h":102.5444523138,"l":100.8942251852,"c":101.9409255916,"v":407192.834728901,"t":1708696800}
+{"o":101.9409255916,"h":101.9452124058,"l":99.8183055379,"c":100.0191704992,"v":528281.3461818647,"t":1708700400}
+{"o":100.0191704992,"h":100.4573031285,"l":98.4267547591,"c":100.1704324745,"v":539884.4124676911,"t":1708704000}
+{"o":100.1704324745,"h":101.3297368074,"l":100.0518524231,"c":101.3077922736,"v":230006.6536637312,"t":1708707600}
+{"o":101.3077922736,"h":101.3337787412,"l":100.5324728723,"c":101.1501919882,"v":189983.4451809138,"t":1708711200}
+{"o":101.1501919882,"h":101.4287304664,"l":100.7310548424,"c":101.1373651081,"v":190218.9414520643,"t":1708714800}
+{"o":101.1373651081,"h":101.4800690971,"l":100.6913800614,"c":101.2708079467,"v":182175.0682738464,"t":1708718400}
+{"o":101.2708079467,"h":101.4545054179,"l":100.6634341156,"c":100.8341149105,"v":196088.0403262976,"t":1708722000}
+{"o":100.8341149105,"h":101.0902208351,"l":99.5148190291,"c":99.600687741,"v":301423.7754402267,"t":1708725600}
+{"o":99.600687741,"h":100.0196440533,"l":98.6207068757,"c":99.6263682465,"v":293431.9252752727,"t":1708729200}
+{"o":99.6263682465,"h":100.5539339504,"l":99.1753747556,"c":100.3270377184,"v":272089.9036488202,"t":1708732800}
+{"o":100.3270377184,"h":100.3467359985,"l":98.2610037426,"c":98.4992483731,"v":351472.5390198523,"t":1708736400}
+{"o":98.4992483731,"h":99.6322878388,"l":98.28704948,"c":99.4431420004,"v":215272.8151774952,"t":1708740000}
+{"o":99.4431420004,"h":100.1975628217,"l":99.1850955224,"c":99.9821888222,"v":140750.842913151,"t":1708743600}
+{"o":99.9821888222,"h":101.0392188546,"l":99.9278530209,"c":100.8579551764,"v":149250.1265489711,"t":1708747200}
+{"o":100.8579551764,"h":101.1579314784,"l":100.3962754135,"c":101.0502800883,"v":142690.1458984731,"t":1708750800}
+{"o":101.0502800883,"h":101.314693009,"l":100.7553985433,"c":101.1248654916,"v":182266.7347136299,"t":1708754400}
+{"o":101.1248654916,"h":102.0261379717,"l":100.90404783,"c":101.97195532,"v":172573.6166081406,"t":1708758000}
+{"o":101.97195532,"h":102.1872380211,"l":101.3135108581,"c":101.4341120177,"v":157882.0109942938,"t":1708761600}
+{"o":101.4341120177,"h":102.4953693513,"l":101.3037587535,"c":102.2421628268,"v":175281.0333490815,"t":1708765200}
+{"o":102.2421628268,"h":102.5537901986,"l":101.8574572325,"c":102.0299204805,"v":130260.6377824274,"t":1708768800}
+{"o":102.0299204805,"h":102.1982317978,"l":101.6293874268,"c":101.9009474466,"v":126408.8891989685,"t":1708772400}
+{"o":101.9009474466,"h":102.3185504453,"l":101.4857245921,"c":102.0340984346,"v":150064.9808681838,"t":1708776000}
+{"o":102.0340984346,"h":102.3451740494,"l":101.8006067485,"c":102.0593906885,"v":166932.7653812084,"t":1708779600}
+{"o":102.0593906885,"h":102.1817441453,"l":101.5583984606,"c":101.9288021295,"v":155607.0024364399,"t":1708783200}
+{"o":101.9288021295,"h":102.2302659072,"l":101.702933173,"c":101.7302428718,"v":187531.4657228388,"t":1708786800}
+{"o":101.7302428718,"h":102.4678695185,"l":101.6875750934,"c":102.3017318476,"v":179847.4049954723,"t":1708790400}
+{"o":102.3017318476,"h":103.6110328378,"l":102.2063504093,"c":103.2331005301,"v":254847.7664798708,"t":1708794000}
+{"o":103.2331005301,"h":103.6580079413,"l":102.939049668,"c":103.1260389294,"v":227020.4850085249,"t":1708797600}
+{"o":103.1260389294,"h":103.9210341105,"l":103.0121995075,"c":103.8356918041,"v":167508.6196572195,"t":1708801200}
+{"o":103.8356918041,"h":104.2102959566,"l":103.4917905046,"c":103.8367546007,"v":214435.9628527244,"t":1708804800}
+{"o":103.8367546007,"h":104.3366999621,"l":103.5674768407,"c":104.22849733,"v":210163.5954870967,"t":1708808400}
+{"o":104.22849733,"h":104.5481518479,"l":103.7640543486,"c":103.8993705439,"v":170855.9727602348,"t":1708812000}
+{"o":103.8993705439,"h":104.1698362042,"l":103.6615211289,"c":103.8105153055,"v":220098.8003921502,"t":1708815600}
+{"o":103.8105153055,"h":103.8868361849,"l":103.1844199258,"c":103.4930407275,"v":157834.7419675255,"t":1708819200}
+{"o":103.4930407275,"h":103.7672417229,"l":103.0043859676,"c":103.5249365636,"v":160636.9272320669,"t":1708822800}
+{"o":103.5249365636,"h":104.3915314623,"l":102.8510911322,"c":103.2536360945,"v":220726.0647159237,"t":1708826400}
+{"o":103.2536360945,"h":103.3783533355,"l":102.1460083201,"c":103.307834559,"v":174590.1087794315,"t":1708830000}
+{"o":103.307834559,"h":103.3727476909,"l":102.7370115046,"c":103.1362964707,"v":155317.8073994479,"t":1708833600}
+{"o":103.1362964707,"h":103.3971698784,"l":102.6973182766,"c":103.2566885167,"v":112473.9407244328,"t":1708837200}
+{"o":103.2566885167,"h":103.6329303055,"l":102.9372685377,"c":103.1293263591,"v":139894.4237778158,"t":1708840800}
+{"o":103.1293263591,"h":103.2708106052,"l":102.665165718,"c":102.9479991501,"v":132292.6826329316,"t":1708844400}
+{"o":102.9479991501,"h":103.0277982896,"l":102.3282179654,"c":102.397053498,"v":157348.2448510217,"t":1708848000}
+{"o":102.397053498,"h":102.6557629427,"l":102.1283948336,"c":102.3589486604,"v":116112.9885826925,"t":1708851600}
+{"o":102.3589486604,"h":102.5232684799,"l":101.9918314589,"c":102.3467676993,"v":112294.4648138743,"t":1708855200}
+{"o":102.3467676993,"h":102.8290953565,"l":102.1284227406,"c":102.7195931578,"v":116085.2562373642,"t":1708858800}
+{"o":102.7195931578,"h":103.015485463,"l":102.2034135524,"c":102.9260957737,"v":147222.8923073631,"t":1708862400}
+{"o":102.9260957737,"h":103.0639120317,"l":102.3961297414,"c":102.5311521576,"v":180397.3979655663,"t":1708866000}
+{"o":102.5311521576,"h":103.5074409806,"l":102.4372506722,"c":103.3868643996,"v":245786.323914668,"t":1708869600}
+{"o":103.3868643996,"h":103.707036297,"l":102.3956202058,"c":102.7123039386,"v":213653.7527303075,"t":1708873200}
+{"o":102.7123039386,"h":103.153689193,"l":102.147485772,"c":102.5902639837,"v":232079.8369701794,"t":1708876800}
+{"o":102.5902639837,"h":103.3444661006,"l":102.4850862276,"c":103.2928638039,"v":217462.4860677387,"t":1708880400}
+{"o":103.2928638039,"h":103.3557572797,"l":102.7105709557,"c":103.0665851942,"v":177812.5444711848,"t":1708884000}
+{"o":103.0665851942,"h":103.616270554,"l":102.8399517313,"c":103.3045515358,"v":197880.9073888867,"t":1708887600}
+{"o":103.3045515358,"h":104.3348236017,"l":103.2535421605,"c":103.5505056845,"v":309851.4177801767,"t":1708891200}
+{"o":103.5505056845,"h":103.7929106924,"l":103.083156743,"c":103.3722072834,"v":224415.9168117672,"t":1708894800}
+{"o":103.3722072834,"h":103.8647733932,"l":102.9716267001,"c":103.4466671392,"v":250328.2939221835,"t":1708898400}
+{"o":103.4466671392,"h":103.5889826708,"l":103.0043562552,"c":103.3979967504,"v":164997.24386685,"t":1708902000}
+{"o":103.3979967504,"h":103.9103950004,"l":103.0452380636,"c":103.8728878553,"v":209257.2242076798,"t":1708905600}
+{"o":103.8728878553,"h":104.6137289642,"l":102.5925477452,"c":103.3247814429,"v":265944.1156825843,"t":1708909200}
+{"o":103.3247814429,"h":103.4393432794,"l":102.4714558804,"c":102.4840903347,"v":189190.510771946,"t":1708912800}
+{"o":102.4840903347,"h":103.3985703719,"l":102.1663393539,"c":103.3709875847,"v":208735.8292654832,"t":1708916400}
+{"o":103.3709875847,"h":103.5637648732,"l":102.8509239468,"c":103.0867917454,"v":185367.8642578195,"t":1708920000}
+{"o":103.0867917454,"h":103.9951623556,"l":102.9686291856,"c":103.8895623042,"v":186434.5381801813,"t":1708923600}
+{"o":103.8895623042,"h":104.1315686822,"l":103.6497295658,"c":104.096046094,"v":167664.9948760219,"t":1708927200}
+{"o":104.096046094,"h":104.1753186805,"l":103.082980267,"c":103.1992634008,"v":172409.8574366354,"t":1708930800}
+{"o":103.1992634008,"h":104.0682524898,"l":103.0981016085,"c":103.4861153217,"v":178096.2068802742,"t":1708934400}
+{"o":103.4861153217,"h":103.9314566431,"l":101.2523901401,"c":101.4112644423,"v":368836.1655823427,"t":1708938000}
+{"o":101.4112644423,"h":102.2543480327,"l":101.3421293586,"c":101.7446937099,"v":217417.0467984704,"t":1708941600}
+{"o":101.7446937099,"h":101.8254805105,"l":100.5376243553,"c":100.8974726126,"v":263996.2517445374,"t":1708945200}
+{"o":100.8974726126,"h":101.4119338836,"l":100.218433855,"c":101.3092714062,"v":266606.7399085468,"t":1708948800}
+{"o":101.3092714062,"h":102.0561773736,"l":100.8586551359,"c":101.4800216628,"v":313531.4465190204,"t":1708952400}
+{"o":101.4800216628,"h":103.5023647977,"l":101.4285475104,"c":103.4479269402,"v":250096.4706465011,"t":1708956000}
+{"o":103.4479269402,"h":104.9657292542,"l":103.0458565752,"c":104.9131553186,"v":496788.6425370993,"t":1708959600}
+{"o":104.9131553186,"h":107.040879239,"l":104.5058843901,"c":106.835096083,"v":508099.5160042478,"t":1708963200}
+{"o":106.835096083,"h":109.730827508,"l":106.7582973151,"c":109.5444557141,"v":479151.0037926284,"t":1708966800}
+{"o":109.5444557141,"h":110.1987790372,"l":108.7342701701,"c":109.2414933173,"v":522776.2221273804,"t":1708970400}
+{"o":109.2414933173,"h":109.9043288291,"l":108.2623531312,"c":109.6122358668,"v":440818.2982660409,"t":1708974000}
+{"o":109.6122358668,"h":110.306467638,"l":108.3938470587,"c":108.9739956144,"v":429282.1879470152,"t":1708977600}
+{"o":108.9739956144,"h":109.1149262804,"l":108.2289377102,"c":108.8331419959,"v":271315.7595466936,"t":1708981200}
+{"o":108.8331419959,"h":110.7090625236,"l":108.7185070775,"c":109.6592151331,"v":362157.7340358227,"t":1708984800}
+{"o":109.6592151331,"h":110.2935150285,"l":109.308062192,"c":109.8168059319,"v":259223.1771760684,"t":1708988400}
+{"o":109.8168059319,"h":110.8926710992,"l":109.081590011,"c":110.6497924631,"v":355004.7831364438,"t":1708992000}
+{"o":110.6497924631,"h":112.1691717799,"l":110.4504504366,"c":110.6302728791,"v":520320.330217295,"t":1708995600}
+{"o":110.6302728791,"h":111.8012773198,"l":109.7542740512,"c":111.1042434591,"v":698839.1945740271,"t":1708999200}
+{"o":111.1042434591,"h":112.0367198284,"l":110.0251185048,"c":110.0880726081,"v":475921.4181819215,"t":1709002800}
+{"o":110.0880726081,"h":110.4738181313,"l":109.0504124754,"c":109.2082017457,"v":470229.4805541687,"t":1709006400}
+{"o":109.2082017457,"h":110.277370568,"l":109.0425917788,"c":110.1432245295,"v":278098.2722186363,"t":1709010000}
+{"o":110.1432245295,"h":111.2935884356,"l":110.1216123815,"c":111.1636313448,"v":282652.2430998138,"t":1709013600}
+{"o":111.1636313448,"h":111.3290871227,"l":110.0638960346,"c":110.3241542015,"v":278526.7805666091,"t":1709017200}
+{"o":110.3241542015,"h":111.6385216811,"l":110.3007446779,"c":110.961338133,"v":229837.8705577406,"t":1709020800}
+{"o":110.961338133,"h":111.5446513025,"l":110.8270062447,"c":111.2600885982,"v":284207.6678047567,"t":1709024400}
+{"o":111.2600885982,"h":112.0047361726,"l":110.7921216319,"c":111.7244699731,"v":262506.6417692588,"t":1709028000}
+{"o":111.7244699731,"h":111.8128413434,"l":110.4714243396,"c":111.3519965277,"v":275118.8852578119,"t":1709031600}
+{"o":111.3519965277,"h":111.6913976519,"l":109.9539264624,"c":109.9603041957,"v":347404.0628131284,"t":1709035200}
+{"o":109.9603041957,"h":110.4725699747,"l":109.0509789231,"c":110.1880338252,"v":382958.2418454607,"t":1709038800}
+{"o":110.1880338252,"h":110.3114154357,"l":108.4252999693,"c":109.0980415905,"v":418653.4721217006,"t":1709042400}
+{"o":109.0980415905,"h":109.4126156308,"l":106.2121182091,"c":106.6857121984,"v":607850.2139237627,"t":1709046000}
+{"o":106.6857121984,"h":107.6427343104,"l":105.1247922977,"c":106.7551711661,"v":562758.2136653895,"t":1709049600}
+{"o":106.7551711661,"h":107.370378211,"l":106.4447293858,"c":107.0641025293,"v":395161.3815253659,"t":1709053200}
+{"o":107.0641025293,"h":107.5898167712,"l":106.8063583416,"c":107.1269764198,"v":274109.9644292843,"t":1709056800}
+{"o":107.1269764198,"h":108.339638229,"l":106.8973821159,"c":108.2747407061,"v":489848.5133573385,"t":1709060400}
+{"o":108.2747407061,"h":108.7286118902,"l":107.4885808163,"c":108.6975527432,"v":356620.6739051917,"t":1709064000}
+{"o":108.6975527432,"h":109.2773631526,"l":108.247773622,"c":108.8464373179,"v":276566.206173442,"t":1709067600}
+{"o":108.8464373179,"h":109.1928031358,"l":108.204047048,"c":108.3665634423,"v":245078.6082270478,"t":1709071200}
+{"o":108.3665634423,"h":108.5241973841,"l":107.6989299422,"c":108.2818527653,"v":206034.9131368959,"t":1709074800}
+{"o":108.2818527653,"h":109.5318565099,"l":107.8634249084,"c":108.5366837835,"v":321957.9958710076,"t":1709078400}
+{"o":108.5366837835,"h":108.7518636334,"l":107.2477283062,"c":107.9501526987,"v":300759.4214628405,"t":1709082000}
+{"o":107.9501526987,"h":108.1946565553,"l":107.6302703325,"c":107.912367967,"v":276296.7976578685,"t":1709085600}
+{"o":107.912367967,"h":107.9541230044,"l":107.2033395721,"c":107.5100403832,"v":223036.4679903611,"t":1709089200}
+{"o":107.5100403832,"h":108.7346043749,"l":107.464793557,"c":108.6560950444,"v":377859.1711617445,"t":1709092800}
+{"o":108.6560950444,"h":109.0794794515,"l":108.4511846347,"c":108.5998120761,"v":184987.1546255705,"t":1709096400}
+{"o":108.5998120761,"h":108.9722168409,"l":108.2785707417,"c":108.6851628728,"v":190811.4763576373,"t":1709100000}
+{"o":108.6851628728,"h":110.0534477187,"l":108.551304171,"c":109.9657744034,"v":230529.9618434938,"t":1709103600}
+{"o":109.9657744034,"h":110.6702657335,"l":109.1391780302,"c":110.3162101266,"v":444246.4239166141,"t":1709107200}
+{"o":110.3162101266,"h":111.9176273293,"l":109.3861831169,"c":111.8215329016,"v":524007.7845462949,"t":1709110800}
+{"o":111.8215329016,"h":114.244851605,"l":110.9398077722,"c":114.0852101826,"v":654840.3009942566,"t":1709114400}
+{"o":114.0852101826,"h":114.8160082711,"l":110.316102212,"c":111.3496656107,"v":691189.7966186897,"t":1709118000}
+{"o":111.3496656107,"h":112.3802506469,"l":110.663880503,"c":111.2657279128,"v":552627.1558503046,"t":1709121600}
+{"o":111.2657279128,"h":113.094486545,"l":110.8372714718,"c":112.826297605,"v":688774.5307419454,"t":1709125200}
+{"o":112.826297605,"h":113.1739691473,"l":110.4687546465,"c":111.8241750757,"v":708837.3746578627,"t":1709128800}
+{"o":111.8241750757,"h":113.1642329444,"l":110.692150255,"c":112.9539382297,"v":607617.6247367291,"t":1709132400}
+{"o":112.9539382297,"h":116.453885299,"l":112.8848826675,"c":116.1036305339,"v":857249.0272402132,"t":1709136000}
+{"o":116.1036305339,"h":116.8532200172,"l":109.2789188571,"c":114.4429802955,"v":1357103.044786111,"t":1709139600}
+{"o":114.4429802955,"h":114.550627913,"l":108.5883362437,"c":112.9683627654,"v":1164686.0689808107,"t":1709143200}
+{"o":112.9683627654,"h":113.8468417794,"l":111.077185918,"c":111.2561245329,"v":624269.5495865402,"t":1709146800}
+{"o":111.2561245329,"h":112.5947181434,"l":110.0949670299,"c":112.0581034979,"v":537007.7395448119,"t":1709150400}
+{"o":112.0581034979,"h":116.1595437605,"l":111.2643094238,"c":115.900676722,"v":582292.7422399307,"t":1709154000}
+{"o":115.900676722,"h":117.64932063,"l":115.3432066354,"c":115.706281025,"v":672135.6064498546,"t":1709157600}
+{"o":115.706281025,"h":118.9415523982,"l":115.7046975371,"c":118.9165872422,"v":640648.3785294625,"t":1709161200}
+{"o":118.9165872422,"h":122.3377605815,"l":117.2468508885,"c":122.3377605815,"v":963193.405395944,"t":1709164800}
+{"o":122.3377605815,"h":124.0250646137,"l":120.7691766279,"c":123.4979062167,"v":644352.6402363431,"t":1709168400}
+{"o":123.4979062167,"h":124.4082732196,"l":121.2012843757,"c":121.4978341333,"v":580657.2739499402,"t":1709172000}
+{"o":121.4978341333,"h":124.0287606702,"l":120.9874989703,"c":123.4949367483,"v":525998.2869818704,"t":1709175600}
+{"o":123.4949367483,"h":124.642816892,"l":122.2970595372,"c":122.8903718147,"v":472488.9540191619,"t":1709179200}
+{"o":122.8903718147,"h":125.7344098712,"l":122.3744396227,"c":123.9179892579,"v":528374.4918409657,"t":1709182800}
+{"o":123.9179892579,"h":124.9772290948,"l":122.4886560247,"c":123.4181085532,"v":462900.729974615,"t":1709186400}
+{"o":123.4181085532,"h":125.9087723401,"l":122.1185441044,"c":125.4413829061,"v":401337.0813565883,"t":1709190000}
+{"o":125.4413829061,"h":132.1955584442,"l":125.119164608,"c":131.4876819533,"v":763672.4837582876,"t":1709193600}
+{"o":131.4876819533,"h":132.7976771264,"l":128.2260063489,"c":128.9619836422,"v":548223.9718273976,"t":1709197200}
+{"o":128.9619836422,"h":129.0959184761,"l":127.8530196914,"c":128.6732793818,"v":382139.2254038145,"t":1709200800}
+{"o":128.6732793818,"h":130.7163694183,"l":128.1205381403,"c":129.1157930776,"v":402911.3908545178,"t":1709204400}
+{"o":129.1157930776,"h":130.5229136014,"l":127.2125609627,"c":129.0974695389,"v":477545.2479914916,"t":1709208000}
+{"o":129.0974695389,"h":133.9501068703,"l":129.0323722967,"c":132.7321813389,"v":566619.9452585317,"t":1709211600}
+{"o":132.7321813389,"h":134.5969877176,"l":130.8996477921,"c":131.5688587028,"v":726619.0250548775,"t":1709215200}
+{"o":131.5688587028,"h":132.6268353541,"l":130.5199658166,"c":132.2845788083,"v":499560.6842844874,"t":1709218800}
+{"o":132.2845788083,"h":132.9873254257,"l":127.3194511538,"c":130.4989174021,"v":674495.5063000483,"t":1709222400}
+{"o":130.4989174021,"h":131.8866710129,"l":126.3837005207,"c":128.3720988912,"v":730818.7440273195,"t":1709226000}
+{"o":128.3720988912,"h":129.6644269203,"l":126.3198886657,"c":127.5554357856,"v":559428.6222759432,"t":1709229600}
+{"o":127.5554357856,"h":130.3476135728,"l":126.9596422946,"c":130.1581073481,"v":336399.5853232911,"t":1709233200}
+{"o":130.1581073481,"h":131.9935581303,"l":129.9925252523,"c":130.5998046123,"v":349239.3110493774,"t":1709236800}
+{"o":130.5998046123,"h":130.5998046123,"l":124.792380518,"c":127.7795503069,"v":682608.2496109799,"t":1709240400}
+{"o":127.7795503069,"h":128.124209899,"l":122.7136790595,"c":123.6515603813,"v":617358.7599791924,"t":1709244000}
+{"o":123.6515603813,"h":126.3811277834,"l":123.6039961917,"c":125.61981729,"v":483356.3180485984,"t":1709247600}
+{"o":125.61981729,"h":132.7902300603,"l":125.6195094239,"c":132.687175558,"v":676940.3982774842,"t":1709251200}
+{"o":132.687175558,"h":137.0002828366,"l":131.4216161009,"c":135.6196209302,"v":810946.3006317079,"t":1709254800}
+{"o":135.6196209302,"h":136.5014784644,"l":132.2398935878,"c":133.8696617572,"v":698516.8088882675,"t":1709258400}
+{"o":133.8696617572,"h":136.2592212708,"l":133.5135489016,"c":133.9169128088,"v":638207.251237153,"t":1709262000}
+{"o":133.9169128088,"h":137.4696745241,"l":133.7519639756,"c":137.3771840818,"v":577893.9614853954,"t":1709265600}
+{"o":137.3771840818,"h":137.8700894832,"l":133.503588318,"c":133.999361233,"v":442781.2958888909,"t":1709269200}
+{"o":133.999361233,"h":135.1492890415,"l":132.667839004,"c":133.3927061556,"v":345572.4669971509,"t":1709272800}
+{"o":133.3927061556,"h":134.196882919,"l":131.598239275,"c":131.8581506013,"v":394792.1637760567,"t":1709276400}
+{"o":131.8581506013,"h":133.195613089,"l":130.9185790107,"c":132.2942334754,"v":426994.6252903646,"t":1709280000}
+{"o":132.2942334754,"h":134.2611952025,"l":132.1547349175,"c":133.9664824654,"v":345820.0107788043,"t":1709283600}
+{"o":133.9664824654,"h":134.9320623595,"l":133.2666945333,"c":134.1300974943,"v":383486.4374437816,"t":1709287200}
+{"o":134.1300974943,"h":135.4033694685,"l":133.4302359077,"c":135.3682956699,"v":439808.5068495686,"t":1709290800}
+{"o":135.3682956699,"h":135.3682956699,"l":133.6902914871,"c":134.2464575291,"v":423968.5454576127,"t":1709294400}
+{"o":134.2464575291,"h":134.9456252659,"l":133.3933052963,"c":134.8511135634,"v":455891.3057134902,"t":1709298000}
+{"o":134.8511135634,"h":135.0161594716,"l":131.3372684079,"c":132.7893315022,"v":580821.6656949663,"t":1709301600}
+{"o":132.7893315022,"h":133.5322545532,"l":129.9516073873,"c":130.9946142993,"v":707750.9544026138,"t":1709305200}
+{"o":130.9946142993,"h":131.3507434964,"l":129.3334480139,"c":129.3725667854,"v":546655.7366630282,"t":1709308800}
+{"o":129.3725667854,"h":132.7629894385,"l":129.2705710024,"c":131.8572829812,"v":602207.5160765181,"t":1709312400}
+{"o":131.8572829812,"h":133.2892054234,"l":130.6046976137,"c":132.7765251118,"v":528415.5049136622,"t":1709316000}
+{"o":132.7765251118,"h":133.2047574189,"l":130.0102166825,"c":130.9277007238,"v":462485.5814230241,"t":1709319600}
+{"o":130.9277007238,"h":131.8286670703,"l":129.8530159265,"c":131.7587506292,"v":557263.8348401265,"t":1709323200}
+{"o":131.7587506292,"h":131.7587506292,"l":129.851853938,"c":130.8303711208,"v":492524.7880089484,"t":1709326800}
+{"o":130.8303711208,"h":131.6610174114,"l":129.9294863574,"c":130.647479757,"v":499409.077382443,"t":1709330400}
+{"o":130.647479757,"h":131.5913215487,"l":129.3902121364,"c":129.498840316,"v":446520.8385261065,"t":1709334000}
+{"o":129.498840316,"h":131.5569150601,"l":129.184121607,"c":130.2658370193,"v":678307.9071687927,"t":1709337600}
+{"o":130.2658370193,"h":130.2658370193,"l":127.106425462,"c":128.9423204436,"v":753186.6283908159,"t":1709341200}
+{"o":128.9423204436,"h":129.9301073533,"l":128.4383440219,"c":129.6719632536,"v":389070.6614507145,"t":1709344800}
+{"o":129.6719632536,"h":130.1157324336,"l":129.034030956,"c":129.9781824715,"v":429475.8098412455,"t":1709348400}
+{"o":129.9781824715,"h":130.5973971969,"l":129.1130338832,"c":129.219376087,"v":290509.0801550053,"t":1709352000}
+{"o":129.219376087,"h":129.4160564087,"l":127.7999115799,"c":128.2532774613,"v":353434.0096727748,"t":1709355600}
+{"o":128.2532774613,"h":129.4196899742,"l":127.8520655705,"c":129.0532667333,"v":291744.6125337008,"t":1709359200}
+{"o":129.0532667333,"h":129.1421576736,"l":127.9238885045,"c":129.0512230125,"v":335334.6467246246,"t":1709362800}
+{"o":129.0512230125,"h":130.390737157,"l":127.746167155,"c":129.7078366118,"v":483776.814093018,"t":1709366400}
+{"o":129.7078366118,"h":130.3442026156,"l":127.2625542214,"c":128.4445312687,"v":535042.2321704545,"t":1709370000}
+{"o":128.4445312687,"h":129.8637935247,"l":127.9146423443,"c":128.1956700343,"v":326938.8691551251,"t":1709373600}
+{"o":128.1956700343,"h":129.1953101686,"l":128.1572675231,"c":128.6858319814,"v":283957.9604990737,"t":1709377200}
+{"o":128.6858319814,"h":130.0920371322,"l":128.4494189288,"c":129.6028097679,"v":317664.4783225508,"t":1709380800}
+{"o":129.6028097679,"h":130.3285578562,"l":128.7108893338,"c":129.231164633,"v":378456.3058962739,"t":1709384400}
+{"o":129.231164633,"h":129.274053184,"l":127.2942888586,"c":128.3499256217,"v":553787.2324477123,"t":1709388000}
+{"o":128.3499256217,"h":128.7659925606,"l":127.4240478041,"c":127.8367382466,"v":436759.5715865457,"t":1709391600}
+{"o":127.8367382466,"h":128.5890739071,"l":127.3349381312,"c":128.1950656369,"v":447867.8362530912,"t":1709395200}
+{"o":128.1950656369,"h":128.633092798,"l":127.6701174301,"c":127.8703151166,"v":336138.8552327302,"t":1709398800}
+{"o":127.8703151166,"h":129.6036244141,"l":127.775112553,"c":129.5149528592,"v":368734.6147150073,"t":1709402400}
+{"o":129.5149528592,"h":130.6626584918,"l":129.3947634774,"c":130.5225874648,"v":390617.5073380782,"t":1709406000}
+{"o":130.5225874648,"h":131.2463471134,"l":128.3511956505,"c":129.0613532485,"v":484640.7489346198,"t":1709409600}
+{"o":129.0613532485,"h":129.6107540276,"l":128.3736774453,"c":128.6990236992,"v":386255.7495975189,"t":1709413200}
+{"o":128.6990236992,"h":129.2008479006,"l":128.0952926373,"c":128.176821049,"v":444835.9478018488,"t":1709416800}
+{"o":128.176821049,"h":129.9917875874,"l":128.1558075125,"c":129.9607873394,"v":495385.5524394881,"t":1709420400}
+{"o":129.9607873394,"h":130.3134504332,"l":128.6413967694,"c":128.8753928606,"v":741097.2213705446,"t":1709424000}
+{"o":128.8753928606,"h":130.6987391788,"l":128.4310728961,"c":130.0843565782,"v":625318.6134305835,"t":1709427600}
+{"o":130.0843565782,"h":130.3295883129,"l":128.3136677481,"c":129.1725162826,"v":475794.6118146378,"t":1709431200}
+{"o":129.1725162826,"h":130.355305344,"l":128.9958852811,"c":130.1550856338,"v":404709.2340125948,"t":1709434800}
+{"o":130.1550856338,"h":130.5692129311,"l":129.6563974253,"c":130.2406952225,"v":512921.572394304,"t":1709438400}
+{"o":130.2406952225,"h":130.3460046543,"l":129.3304369092,"c":129.586220893,"v":496476.6004515099,"t":1709442000}
+{"o":129.586220893,"h":130.257459441,"l":128.4522293995,"c":129.1913344276,"v":459778.4906337422,"t":1709445600}
+{"o":129.1913344276,"h":129.503349418,"l":124.7619770542,"c":126.8026134076,"v":883063.3040086249,"t":1709449200}
+{"o":126.8026134076,"h":127.4728472585,"l":125.2714301733,"c":126.8034003815,"v":681524.3386151796,"t":1709452800}
+{"o":126.8034003815,"h":131.2187630582,"l":126.5391270961,"c":129.8441824903,"v":531593.2963031344,"t":1709456400}
+{"o":129.8441824903,"h":130.4254695767,"l":128.8940494623,"c":129.0749589251,"v":443265.3795558406,"t":1709460000}
+{"o":129.0749589251,"h":129.6712421663,"l":128.575350574,"c":128.6676387901,"v":433394.6509838646,"t":1709463600}
+{"o":128.6676387901,"h":129.0920018084,"l":127.4505871175,"c":128.1624824877,"v":688834.4671393782,"t":1709467200}
+{"o":128.1624824877,"h":128.9086769422,"l":128.0123845718,"c":128.6163633813,"v":480431.8232512995,"t":1709470800}
+{"o":128.6163633813,"h":129.617450215,"l":128.1565991545,"c":128.6675419874,"v":663812.8240886778,"t":1709474400}
+{"o":128.6675419874,"h":129.6262804088,"l":128.6043997956,"c":129.4045838584,"v":577778.7277621824,"t":1709478000}
+{"o":129.4045838584,"h":130.3824667386,"l":128.85676736,"c":130.3400896248,"v":572877.9820911965,"t":1709481600}
+{"o":130.3400896248,"h":131.0989255057,"l":129.8008736056,"c":130.4787472388,"v":620180.8108210635,"t":1709485200}
+{"o":130.4787472388,"h":131.2447580023,"l":130.1110976981,"c":130.6323196643,"v":631202.8165468944,"t":1709488800}
+{"o":130.6323196643,"h":131.0380687268,"l":130.0703706755,"c":130.2563435484,"v":597809.3855480028,"t":1709492400}
+{"o":130.2563435484,"h":130.6209176072,"l":129.676117065,"c":129.8289365277,"v":576023.0876075038,"t":1709496000}
+{"o":129.8289365277,"h":130.4127178511,"l":129.6286230035,"c":130.2727116117,"v":481571.7181490664,"t":1709499600}
+{"o":130.2727116117,"h":132.1244129822,"l":129.8536647385,"c":130.9757463153,"v":718147.4863590054,"t":1709503200}
+{"o":130.9757463153,"h":131.3344125562,"l":129.6348890722,"c":130.2304808405,"v":702255.5175813818,"t":1709506800}
+{"o":130.2304808405,"h":133.0526583996,"l":129.4044224034,"c":130.9130789631,"v":975423.2212603351,"t":1709510400}
+{"o":130.9130789631,"h":131.359827278,"l":129.6574256664,"c":130.2733540545,"v":843415.2493179198,"t":1709514000}
+{"o":130.2733540545,"h":130.6012327654,"l":129.2055925508,"c":130.1836856303,"v":655714.105352588,"t":1709517600}
+{"o":130.1836856303,"h":130.2633554144,"l":128.5644998718,"c":129.0928228631,"v":517112.9931016169,"t":1709521200}
+{"o":129.0928228631,"h":130.0360917666,"l":128.6030616036,"c":129.7977587655,"v":445974.5160897336,"t":1709524800}
+{"o":129.7977587655,"h":129.9745606351,"l":128.8597157556,"c":128.9913737398,"v":436219.2772871929,"t":1709528400}
+{"o":128.9913737398,"h":129.4890349355,"l":128.7134676126,"c":129.3087882937,"v":396891.2041701877,"t":1709532000}
+{"o":129.3087882937,"h":129.7082817124,"l":128.8182019244,"c":129.6677288193,"v":434673.2262918256,"t":1709535600}
+{"o":129.6677288193,"h":132.6261225008,"l":129.5213537987,"c":132.2117042382,"v":673845.6731729178,"t":1709539200}
+{"o":132.2117042382,"h":135.954736251,"l":131.2064499278,"c":135.3264828915,"v":658621.6150583803,"t":1709542800}
+{"o":135.3264828915,"h":135.4390462351,"l":131.4873571245,"c":132.5550128631,"v":803181.5159240805,"t":1709546400}
+{"o":132.5550128631,"h":133.8612081735,"l":131.6972326392,"c":133.5011551096,"v":504451.6466560452,"t":1709550000}
+{"o":133.5011551096,"h":134.6684444546,"l":132.7013136131,"c":133.6818809928,"v":556750.5626772571,"t":1709553600}
+{"o":133.6818809928,"h":134.4000326734,"l":131.1953350749,"c":131.8610633006,"v":624832.4543355814,"t":1709557200}
+{"o":131.8610633006,"h":133.3916664724,"l":130.5062403072,"c":132.9169394445,"v":851929.3296340761,"t":1709560800}
+{"o":132.9169394445,"h":134.0269540962,"l":132.3027871583,"c":132.5796290167,"v":806795.4263233579,"t":1709564400}
+{"o":132.5796290167,"h":132.7952233156,"l":130.1353324434,"c":130.437857921,"v":884772.0117096793,"t":1709568000}
+{"o":130.437857921,"h":131.5482705292,"l":128.2367070865,"c":128.3048531546,"v":1230572.7063576127,"t":1709571600}
+{"o":128.3048531546,"h":130.8629898484,"l":128.2155329384,"c":130.8629898484,"v":1396733.1961008327,"t":1709575200}
+{"o":130.8629898484,"h":131.3559443574,"l":129.5208334107,"c":130.4811758007,"v":864509.657317534,"t":1709578800}
+{"o":130.4811758007,"h":130.6749994603,"l":129.7185009606,"c":130.4238669126,"v":763253.4295499149,"t":1709582400}
+{"o":130.4238669126,"h":131.4064390763,"l":129.1276843843,"c":131.4008863382,"v":667010.9081901534,"t":1709586000}
+{"o":131.4008863382,"h":132.0653828348,"l":130.7227819836,"c":131.7929336144,"v":531369.8786430523,"t":1709589600}
+{"o":131.7929336144,"h":134.416823,"l":131.6079317099,"c":134.30626293,"v":829259.6600781638,"t":1709593200}
+{"o":134.30626293,"h":134.4316211537,"l":132.6758973401,"c":132.9183728677,"v":743015.8854626456,"t":1709596800}
+{"o":132.9183728677,"h":133.8736748952,"l":132.0925278256,"c":133.2492827775,"v":714102.5726997553,"t":1709600400}
+{"o":133.2492827775,"h":133.342338164,"l":130.2826088946,"c":130.9145123175,"v":649650.5888170846,"t":1709604000}
+{"o":130.9145123175,"h":131.3136853545,"l":130.1950060761,"c":131.0640735931,"v":473089.277621449,"t":1709607600}
+{"o":131.0640735931,"h":133.127957697,"l":130.0834303022,"c":130.645650082,"v":765304.0037245794,"t":1709611200}
+{"o":130.645650082,"h":133.5964098401,"l":128.5272285461,"c":133.4884234048,"v":867812.2848084399,"t":1709614800}
+{"o":133.4884234048,"h":133.5222884241,"l":131.8332688187,"c":132.7192125874,"v":640419.7297604411,"t":1709618400}
+{"o":132.7192125874,"h":132.9206760581,"l":130.3254945008,"c":130.3668493217,"v":539125.3248157708,"t":1709622000}
+{"o":130.3668493217,"h":131.3960052663,"l":129.8261011662,"c":130.9525826479,"v":693236.2030785565,"t":1709625600}
+{"o":130.9525826479,"h":131.5392167438,"l":130.0994773507,"c":130.9273929532,"v":477455.1311613783,"t":1709629200}
+{"o":130.9273929532,"h":133.1544854621,"l":130.7236770493,"c":132.5135542647,"v":951023.5335323875,"t":1709632800}
+{"o":132.5135542647,"h":133.1419981334,"l":131.6375791159,"c":131.710619695,"v":606484.1349321303,"t":1709636400}
+{"o":131.710619695,"h":133.610321798,"l":131.710619695,"c":133.2482007335,"v":728946.5973085535,"t":1709640000}
+{"o":133.2482007335,"h":134.1196908108,"l":132.5583203858,"c":133.7727586085,"v":799465.7771557503,"t":1709643600}
+{"o":133.7727586085,"h":139.8081264791,"l":132.7815557427,"c":138.2064875602,"v":1262209.5791478597,"t":1709647200}
+{"o":138.2064875602,"h":144.0166365026,"l":136.5723378988,"c":140.3253161185,"v":1454685.5012375619,"t":1709650800}
+{"o":140.3253161185,"h":141.5884724615,"l":132.7673954565,"c":134.1047087768,"v":1318567.727546721,"t":1709654400}
+{"o":134.1047087768,"h":136.6124607127,"l":129.6883994203,"c":136.1308204113,"v":1064608.5905401891,"t":1709658000}
+{"o":136.1308204113,"h":136.1308204113,"l":131.7742296847,"c":132.1840018367,"v":806716.4770588292,"t":1709661600}
+{"o":132.1840018367,"h":133.7660821433,"l":118.8617353341,"c":120.3535306149,"v":1352980.7280502459,"t":1709665200}
+{"o":120.3535306149,"h":124.5921383923,"l":117.9690918707,"c":119.467875274,"v":1727493.6715647685,"t":1709668800}
+{"o":119.467875274,"h":125.9298853523,"l":119.2620298973,"c":122.2525306405,"v":1256870.0734343848,"t":1709672400}
+{"o":122.2525306405,"h":122.9392920958,"l":119.1515173006,"c":122.741199857,"v":957681.8754324049,"t":1709676000}
+{"o":122.741199857,"h":128.2596678823,"l":122.2528275302,"c":126.3052988739,"v":824373.3554306435,"t":1709679600}
+{"o":126.3052988739,"h":127.6832316046,"l":124.3087162474,"c":124.4223139169,"v":778898.2887693369,"t":1709683200}
+{"o":124.4223139169,"h":125.6587353821,"l":122.6813162656,"c":122.9679831654,"v":600110.2820330068,"t":1709686800}
+{"o":122.9679831654,"h":123.6499846046,"l":120.4366246277,"c":120.5124374541,"v":583604.9246989263,"t":1709690400}
+{"o":120.5124374541,"h":123.0191674734,"l":120.4467863234,"c":122.7367381063,"v":502217.9025011546,"t":1709694000}
+{"o":122.7367381063,"h":126.4516095159,"l":122.706581795,"c":126.2161361892,"v":565106.7023485986,"t":1709697600}
+{"o":126.2161361892,"h":130.0587155331,"l":125.3656200958,"c":129.9231650668,"v":802531.5976222851,"t":1709701200}
+{"o":129.9231650668,"h":133.1396916848,"l":129.5757208035,"c":132.3904994217,"v":849877.3540541069,"t":1709704800}
+{"o":132.3904994217,"h":133.6756992769,"l":131.3139627273,"c":133.5125987276,"v":716253.4754439509,"t":1709708400}
+{"o":133.5125987276,"h":135.2163490304,"l":132.282614293,"c":132.5791890754,"v":781749.2991707617,"t":1709712000}
+{"o":132.5791890754,"h":133.2465884758,"l":129.5418242516,"c":129.6061677327,"v":667710.4640049449,"t":1709715600}
+{"o":129.6061677327,"h":131.8043117341,"l":129.6061677327,"c":131.2230966997,"v":824049.374223284,"t":1709719200}
+{"o":131.2230966997,"h":133.2774558273,"l":130.9301224044,"c":132.2312608236,"v":894690.9078924017,"t":1709722800}
+{"o":132.2312608236,"h":132.5467184113,"l":127.6912376926,"c":128.5602488995,"v":833161.6003259103,"t":1709726400}
+{"o":128.5602488995,"h":129.2823475274,"l":126.7300900941,"c":128.2229399196,"v":842620.4077909589,"t":1709730000}
+{"o":128.2229399196,"h":129.7820461791,"l":126.6941484283,"c":127.5950608982,"v":915974.1515384922,"t":1709733600}
+{"o":127.5950608982,"h":129.0908778739,"l":125.7047307279,"c":128.4961775698,"v":821203.7580343098,"t":1709737200}
+{"o":128.4961775698,"h":129.8737581868,"l":128.301972879,"c":129.6160673026,"v":895028.4934715364,"t":1709740800}
+{"o":129.6160673026,"h":130.6953509657,"l":128.6142120619,"c":130.2685619718,"v":817908.9547464428,"t":1709744400}
+{"o":130.2685619718,"h":130.8276563016,"l":128.8259094884,"c":130.6654952089,"v":802913.9375853839,"t":1709748000}
+{"o":130.6654952089,"h":132.5867475679,"l":129.943810865,"c":131.3774037745,"v":867318.0383632568,"t":1709751600}
+{"o":131.3774037745,"h":132.1489507512,"l":130.6733083115,"c":131.9369297407,"v":797523.0578912522,"t":1709755200}
+{"o":131.9369297407,"h":132.9004435507,"l":130.9441802722,"c":132.5961015311,"v":747680.9476575669,"t":1709758800}
+{"o":132.5961015311,"h":132.6317253991,"l":130.6291222319,"c":131.0837646144,"v":912724.3441962323,"t":1709762400}
+{"o":131.0837646144,"h":132.4973224718,"l":130.6481191464,"c":131.1457701878,"v":794196.4837215143,"t":1709766000}
+{"o":131.1457701878,"h":135.2115091324,"l":130.9704329507,"c":134.9124129537,"v":944568.452993558,"t":1709769600}
+{"o":134.9124129537,"h":137.6667425591,"l":132.8760502856,"c":137.5460624806,"v":1156879.0422570263,"t":1709773200}
+{"o":137.5460624806,"h":141.153185474,"l":136.5770897357,"c":141.0615826693,"v":1199383.2055440994,"t":1709776800}
+{"o":141.0615826693,"h":141.8950095159,"l":138.2328116149,"c":138.5313473125,"v":1065192.6567157938,"t":1709780400}
+{"o":138.5313473125,"h":140.3339765326,"l":137.8876597547,"c":138.3778851871,"v":884152.6624199213,"t":1709784000}
+{"o":138.3778851871,"h":140.0174442928,"l":136.4319633648,"c":137.650179211,"v":846103.5185708968,"t":1709787600}
+{"o":137.650179211,"h":139.3004180957,"l":136.2574225695,"c":139.2888270895,"v":603346.7882827665,"t":1709791200}
+{"o":139.2888270895,"h":140.0520757775,"l":137.6887189078,"c":138.607066375,"v":574109.328552279,"t":1709794800}
+{"o":138.607066375,"h":141.5309527358,"l":138.4749884156,"c":141.1966214322,"v":696200.5270407905,"t":1709798400}
+{"o":141.1966214322,"h":142.0965941455,"l":140.0915335388,"c":140.242096968,"v":567824.1083144011,"t":1709802000}
+{"o":140.242096968,"h":141.1728700437,"l":139.1845411141,"c":139.2668946401,"v":525546.1978962197,"t":1709805600}
+{"o":139.2668946401,"h":144.6874500156,"l":138.6162536314,"c":140.7676634007,"v":924293.2199113165,"t":1709809200}
+{"o":140.7676634007,"h":143.9800723206,"l":139.7024535891,"c":143.2402782448,"v":699389.9742328619,"t":1709812800}
+{"o":143.2402782448,"h":145.5582808281,"l":142.0821979892,"c":145.1526145478,"v":670763.5191144218,"t":1709816400}
+{"o":145.1526145478,"h":149.4997640252,"l":144.3343031574,"c":148.6786389117,"v":904375.0193507852,"t":1709820000}
+{"o":148.6786389117,"h":149.5648605036,"l":145.8100171954,"c":146.5900492678,"v":748313.3133319898,"t":1709823600}
+{"o":146.5900492678,"h":148.2111003703,"l":146.353991467,"c":147.7931252267,"v":742312.9794935799,"t":1709827200}
+{"o":147.7931252267,"h":148.0362020175,"l":146.9227992817,"c":147.2266534261,"v":828199.7234504821,"t":1709830800}
+{"o":147.2266534261,"h":149.0175253385,"l":145.1475770811,"c":148.9287532142,"v":1057942.3172745844,"t":1709834400}
+{"o":148.9287532142,"h":149.7875278182,"l":147.8624529966,"c":149.3517534367,"v":935596.3444941865,"t":1709838000}
+{"o":149.3517534367,"h":149.6397997122,"l":147.1682809494,"c":147.4070991765,"v":927447.736356186,"t":1709841600}
+{"o":147.4070991765,"h":147.6052725568,"l":145.1212524026,"c":145.9646311854,"v":900619.7294239156,"t":1709845200}
+{"o":145.9646311854,"h":146.7157022838,"l":144.9081270339,"c":145.3596340626,"v":786205.7158519145,"t":1709848800}
+{"o":145.3596340626,"h":146.1066817637,"l":144.1267369593,"c":144.3621816631,"v":537179.9800438535,"t":1709852400}
+{"o":144.3621816631,"h":146.6928256729,"l":144.2703016243,"c":146.1034980175,"v":730232.0109580458,"t":1709856000}
+{"o":146.1034980175,"h":147.045181937,"l":143.8122501502,"c":145.182792494,"v":673613.689388116,"t":1709859600}
+{"o":145.182792494,"h":146.4877591572,"l":145.0442133651,"c":145.5907558702,"v":681095.4839811381,"t":1709863200}
+{"o":145.5907558702,"h":145.731414022,"l":144.3980792209,"c":144.8990027033,"v":649357.9953838759,"t":1709866800}
+{"o":144.8990027033,"h":145.3965212487,"l":143.4712157282,"c":144.7863119539,"v":592154.9151726292,"t":1709870400}
+{"o":144.7863119539,"h":145.0497745902,"l":142.6833328052,"c":143.317741158,"v":517333.9066034671,"t":1709874000}
+{"o":143.317741158,"h":145.701492334,"l":142.7667036166,"c":145.6139113015,"v":584145.2451047782,"t":1709877600}
+{"o":145.6139113015,"h":146.1772678189,"l":145.0178136556,"c":145.2329977266,"v":486652.4619473437,"t":1709881200}
+{"o":145.2329977266,"h":146.9953474758,"l":145.0661901316,"c":146.5754238959,"v":462137.6751551796,"t":1709884800}
+{"o":146.5754238959,"h":147.2251478562,"l":145.6267367373,"c":145.945014648,"v":479460.8696427183,"t":1709888400}
+{"o":145.945014648,"h":147.7991575944,"l":145.7846036243,"c":146.857619737,"v":427210.0731029132,"t":1709892000}
+{"o":146.857619737,"h":149.6939523333,"l":146.2511397978,"c":149.544513532,"v":500738.4301197195,"t":1709895600}
+{"o":149.544513532,"h":150.5466166811,"l":148.8683115047,"c":149.5410677748,"v":538528.6098380155,"t":1709899200}
+{"o":149.5410677748,"h":150.535967782,"l":148.4027629422,"c":149.7208202611,"v":611709.2620790763,"t":1709902800}
+{"o":149.7208202611,"h":153.3171876494,"l":148.8714681563,"c":152.3211781828,"v":817093.3481292998,"t":1709906400}
+{"o":152.3211781828,"h":152.998229716,"l":144.9160362798,"c":146.1549914725,"v":1400593.3354956449,"t":1709910000}
+{"o":146.1549914725,"h":149.1871329585,"l":142.808580639,"c":148.934708221,"v":1293643.4097946892,"t":1709913600}
+{"o":148.934708221,"h":151.3687926974,"l":147.3927828702,"c":150.3346027499,"v":1040682.8460668852,"t":1709917200}
+{"o":150.3346027499,"h":150.5153264404,"l":148.0570237659,"c":148.6131342138,"v":984544.2681643873,"t":1709920800}
+{"o":148.6131342138,"h":148.9299745149,"l":146.8805361797,"c":148.4882228127,"v":1081147.3058856132,"t":1709924400}
+{"o":148.4882228127,"h":149.7714620769,"l":146.8915136969,"c":147.270497406,"v":1012604.7675603748,"t":1709928000}
+{"o":147.270497406,"h":147.7982412544,"l":144.3077112811,"c":144.9878905019,"v":1089089.448765432,"t":1709931600}
+{"o":144.9878905019,"h":145.8982350575,"l":144.5156875445,"c":144.8580440168,"v":894525.4631104952,"t":1709935200}
+{"o":144.8580440168,"h":149.0507891596,"l":143.8899232387,"c":144.7094360685,"v":601051.0806417515,"t":1709938800}
+{"o":144.7094360685,"h":147.0725065378,"l":144.6151288701,"c":146.1289129905,"v":439404.9606197951,"t":1709942400}
+{"o":146.1289129905,"h":146.3068403403,"l":144.533358603,"c":145.2033354391,"v":375831.3487165007,"t":1709946000}
+{"o":145.2033354391,"h":146.7720742174,"l":144.5904068983,"c":146.3442688833,"v":371409.1200380201,"t":1709949600}
+{"o":146.3442688833,"h":146.5101666396,"l":145.6128525627,"c":145.956539353,"v":308674.705708564,"t":1709953200}
+{"o":145.956539353,"h":147.0577488521,"l":145.4013051976,"c":147.0413693233,"v":289844.7896848151,"t":1709956800}
+{"o":147.0413693233,"h":148.3402631547,"l":146.3819153353,"c":148.1463118745,"v":300750.9367681909,"t":1709960400}
+{"o":148.1463118745,"h":149.13347517,"l":147.8616802939,"c":148.718980618,"v":309978.4216276314,"t":1709964000}
+{"o":148.718980618,"h":149.0489112141,"l":148.0211688345,"c":148.3946899654,"v":332343.8672787517,"t":1709967600}
+{"o":148.3946899654,"h":148.6876141818,"l":147.0236501656,"c":147.1925739581,"v":306633.9591876878,"t":1709971200}
+{"o":147.1925739581,"h":148.4454434364,"l":146.6211740833,"c":146.9937220279,"v":334959.7039803275,"t":1709974800}
+{"o":146.9937220279,"h":147.2856938072,"l":145.0322522083,"c":146.7452363596,"v":328286.6987720261,"t":1709978400}
+{"o":146.7452363596,"h":147.0966405243,"l":146.0602251703,"c":146.6809115088,"v":251304.6190153011,"t":1709982000}
+{"o":146.6809115088,"h":146.8228238382,"l":145.0911902021,"c":145.8684135909,"v":321260.6993397683,"t":1709985600}
+{"o":145.8684135909,"h":146.4821788973,"l":145.3133437483,"c":146.0530032702,"v":316795.3912131586,"t":1709989200}
+{"o":146.0530032702,"h":146.7433364505,"l":145.4987773291,"c":146.2519108137,"v":364454.7764443475,"t":1709992800}
+{"o":146.2519108137,"h":147.4150768338,"l":145.8484826268,"c":147.2545684874,"v":429200.4713209721,"t":1709996400}
+{"o":147.2545684874,"h":147.4215460479,"l":145.4376071308,"c":145.567172645,"v":447980.9654175161,"t":1710000000}
+{"o":145.567172645,"h":145.8524840936,"l":143.9103502083,"c":145.1309889471,"v":513361.8577914903,"t":1710003600}
+{"o":145.1309889471,"h":145.9746890944,"l":144.8045830506,"c":145.0493919375,"v":402747.0688613183,"t":1710007200}
+{"o":145.0493919375,"h":145.9581867404,"l":145.0493919375,"c":145.5097540214,"v":442262.9060944141,"t":1710010800}
+{"o":145.5097540214,"h":146.5276416038,"l":145.4039720117,"c":146.2535420815,"v":441868.8835189839,"t":1710014400}
+{"o":146.2535420815,"h":146.4032894376,"l":145.5495701801,"c":146.2144622891,"v":433254.3791105299,"t":1710018000}
+{"o":146.2144622891,"h":146.9773753086,"l":145.1231086081,"c":145.2351711065,"v":443213.4353306994,"t":1710021600}
+{"o":145.2351711065,"h":145.6080677708,"l":143.9131985324,"c":144.6787370288,"v":454351.8783658019,"t":1710025200}
+{"o":144.6787370288,"h":146.6229298168,"l":144.2357512893,"c":146.2624372606,"v":491009.6845429738,"t":1710028800}
+{"o":146.2624372606,"h":147.5812231076,"l":145.9016559426,"c":147.3581303938,"v":464933.8554489078,"t":1710032400}
+{"o":147.3581303938,"h":148.8345481245,"l":147.1009351541,"c":148.0578415235,"v":351087.7945044173,"t":1710036000}
+{"o":148.0578415235,"h":148.1208888624,"l":146.6781403635,"c":147.2105581688,"v":383368.3055257899,"t":1710039600}
+{"o":147.2105581688,"h":147.7703404654,"l":147.0823199177,"c":147.3426640843,"v":363571.2520850937,"t":1710043200}
+{"o":147.3426640843,"h":148.6729620603,"l":146.5566643596,"c":147.1940500461,"v":365636.9153888521,"t":1710046800}
+{"o":147.1940500461,"h":147.6589716514,"l":146.7599080948,"c":147.0824257554,"v":372238.706684245,"t":1710050400}
+{"o":147.0824257554,"h":148.3361091219,"l":146.6987926653,"c":148.0561063222,"v":430671.949880507,"t":1710054000}
+{"o":148.0561063222,"h":148.3850665079,"l":147.3917747419,"c":147.6572877545,"v":362066.7061987121,"t":1710057600}
+{"o":147.6572877545,"h":147.8464323593,"l":145.4000987323,"c":146.0077354203,"v":442708.0042887193,"t":1710061200}
+{"o":146.0077354203,"h":147.3796305312,"l":145.1625843133,"c":145.7551657842,"v":414171.8644460082,"t":1710064800}
+{"o":145.7551657842,"h":146.1204462375,"l":143.2702219251,"c":144.4448663771,"v":365190.926552769,"t":1710068400}
+{"o":144.4448663771,"h":144.9022477367,"l":143.3241425301,"c":144.4981233854,"v":378609.8222806017,"t":1710072000}
+{"o":144.4981233854,"h":144.5948977675,"l":143.0866611702,"c":143.6258624295,"v":453331.3601057527,"t":1710075600}
+{"o":143.6258624295,"h":143.9076765541,"l":140.7350384605,"c":143.0981044212,"v":579733.8445135291,"t":1710079200}
+{"o":143.0981044212,"h":143.135834401,"l":141.020774937,"c":142.0936162085,"v":491025.9642300278,"t":1710082800}
+{"o":142.0936162085,"h":144.160975997,"l":138.3484040732,"c":141.618014411,"v":469032.3576023417,"t":1710086400}
+{"o":141.618014411,"h":142.7717416587,"l":141.1651959685,"c":141.8641947447,"v":404695.5954844464,"t":1710090000}
+{"o":141.8641947447,"h":142.5809842398,"l":141.3657688114,"c":142.1598911906,"v":395695.8322663409,"t":1710093600}
+{"o":142.1598911906,"h":142.8302062104,"l":141.8278496268,"c":142.6069844499,"v":402392.8712841176,"t":1710097200}
+{"o":142.6069844499,"h":142.8868563383,"l":141.6244859571,"c":142.5168984059,"v":416026.5924965566,"t":1710100800}
+{"o":142.5168984059,"h":142.974061937,"l":141.2401882731,"c":141.3918214702,"v":438900.3226238298,"t":1710104400}
+{"o":141.3918214702,"h":141.4346900575,"l":138.02284442,"c":139.4063724325,"v":610445.792033628,"t":1710108000}
+{"o":139.4063724325,"h":142.0211001526,"l":139.2901534168,"c":141.9127306265,"v":441363.7256764425,"t":1710111600}
+{"o":141.9127306265,"h":141.9832086323,"l":135.1808675052,"c":137.8753578874,"v":637793.1584859816,"t":1710115200}
+{"o":137.8753578874,"h":138.6722736068,"l":134.5753331925,"c":136.4122898647,"v":730746.4600664283,"t":1710118800}
+{"o":136.4122898647,"h":137.2030152831,"l":135.5267485713,"c":136.9001667619,"v":410998.7512233416,"t":1710122400}
+{"o":136.9001667619,"h":139.2055717793,"l":136.6711780456,"c":138.7968624936,"v":427733.2216004655,"t":1710126000}
+{"o":138.7968624936,"h":139.6101542876,"l":137.9295997709,"c":138.0940029546,"v":348209.640514733,"t":1710129600}
+{"o":138.0940029546,"h":139.6854826385,"l":138.0590326364,"c":138.5072746034,"v":339742.857073043,"t":1710133200}
+{"o":138.5072746034,"h":140.8194514231,"l":137.5174706672,"c":140.8194514231,"v":334448.1046187637,"t":1710136800}
+{"o":140.8194514231,"h":145.9235678038,"l":140.8194514231,"c":145.5075181894,"v":788177.8724285587,"t":1710140400}
+{"o":145.5075181894,"h":147.7735204327,"l":145.3883590178,"c":146.7465946172,"v":463604.6696114035,"t":1710144000}
+{"o":146.7465946172,"h":147.2828600142,"l":145.9673237237,"c":146.5950288263,"v":394864.218251766,"t":1710147600}
+{"o":146.5950288263,"h":146.6478782584,"l":145.6698029578,"c":146.1291923437,"v":308968.548180211,"t":1710151200}
+{"o":146.1291923437,"h":147.5424584453,"l":145.3953076717,"c":146.0063738769,"v":423040.3478137149,"t":1710154800}
+{"o":146.0063738769,"h":147.8966333173,"l":145.6804831392,"c":146.7002249193,"v":427704.7658059735,"t":1710158400}
+{"o":146.7002249193,"h":146.9581906979,"l":144.0753765969,"c":144.475093637,"v":531248.242618739,"t":1710162000}
+{"o":144.475093637,"h":147.6762250554,"l":144.473063829,"c":145.0021481026,"v":506508.5489224851,"t":1710165600}
+{"o":145.0021481026,"h":146.3687774613,"l":143.609291145,"c":144.784900872,"v":536313.8969361749,"t":1710169200}
+{"o":144.784900872,"h":145.6083454867,"l":143.6336602153,"c":144.7347960864,"v":638798.0741338197,"t":1710172800}
+{"o":144.7347960864,"h":145.1917085459,"l":143.8340043427,"c":145.0333942197,"v":484021.2962500994,"t":1710176400}
+{"o":145.0333942197,"h":146.5493795348,"l":144.6153245871,"c":145.0661943058,"v":414606.7994763755,"t":1710180000}
+{"o":145.0661943058,"h":146.0008627225,"l":143.9984386349,"c":144.7577931258,"v":449257.884166321,"t":1710183600}
+{"o":144.7577931258,"h":145.6543801629,"l":143.3094601063,"c":145.077939292,"v":395702.3754473209,"t":1710187200}
+{"o":145.077939292,"h":147.243490155,"l":144.6597119514,"c":146.1392205179,"v":393824.5779237444,"t":1710190800}
+{"o":146.1392205179,"h":147.1992845254,"l":145.2176900383,"c":145.5388790169,"v":372770.2968019019,"t":1710194400}
+{"o":145.5388790169,"h":146.9832146408,"l":145.3202494775,"c":146.5135011443,"v":376795.1118346392,"t":1710198000}
+{"o":146.5135011443,"h":148.6099245178,"l":145.0432927568,"c":145.1224702049,"v":433635.404430537,"t":1710201600}
+{"o":145.1224702049,"h":146.7453340452,"l":144.9566432926,"c":146.6351854565,"v":359494.5011924729,"t":1710205200}
+{"o":146.6351854565,"h":150.9580491619,"l":146.3720236505,"c":149.0641500132,"v":536804.5340206655,"t":1710208800}
+{"o":149.0641500132,"h":152.9834989508,"l":148.3713242769,"c":148.6240345431,"v":687154.851150036,"t":1710212400}
+{"o":148.6240345431,"h":152.1675321332,"l":140.8713647435,"c":151.4668807296,"v":574856.7786856614,"t":1710216000}
+{"o":151.4668807296,"h":152.0150637906,"l":150.20373027,"c":151.9381290797,"v":362736.4661258275,"t":1710219600}
+{"o":151.9381290797,"h":152.0548276491,"l":147.8791322903,"c":151.2715390537,"v":515931.2296131487,"t":1710223200}
+{"o":151.2715390537,"h":151.5104117496,"l":149.2926050026,"c":149.7120059459,"v":432822.8708030868,"t":1710226800}
+{"o":149.7120059459,"h":150.32283199,"l":146.1379931986,"c":147.7846916149,"v":653607.5028060559,"t":1710230400}
+{"o":147.7846916149,"h":151.8193703662,"l":147.7846086658,"c":149.5454865996,"v":384862.5754699913,"t":1710234000}
+{"o":149.5454865996,"h":150.0000609806,"l":148.0420571697,"c":148.4431375093,"v":423868.2358010546,"t":1710237600}
+{"o":148.4431375093,"h":150.0398289173,"l":147.9403162066,"c":148.2529506543,"v":401436.32249708,"t":1710241200}
+{"o":74.864305318,"h":75.2761115452,"l":74.4909254293,"c":74.864305318,"v":381218.3347504988,"t":1703044800}
+{"o":74.864305318,"h":74.9592318315,"l":74.2115411265,"c":74.8154128496,"v":316122.6063756155,"t":1703048400}
+{"o":74.8154128496,"h":75.7964828512,"l":74.4967928516,"c":75.5273273458,"v":374443.1210578867,"t":1703052000}
+{"o":75.5273273458,"h":76.0378671885,"l":74.7336473106,"c":75.9131083314,"v":288355.7555586948,"t":1703055600}
+{"o":75.9131083314,"h":76.7388949086,"l":75.4099909535,"c":76.4046811425,"v":323566.3302332215,"t":1703059200}
+{"o":76.4046811425,"h":77.893436644,"l":76.2636581579,"c":77.6899003379,"v":347280.2055495975,"t":1703062800}
+{"o":77.6899003379,"h":78.2881078686,"l":76.8014930332,"c":77.6642581317,"v":475340.6082493742,"t":1703066400}
+{"o":77.6642581317,"h":77.7091937798,"l":76.3406861645,"c":76.8333563672,"v":308078.2590268534,"t":1703070000}
+{"o":76.8333563672,"h":77.0369951359,"l":76.196268817,"c":76.7851193752,"v":313347.3476738935,"t":1703073600}
+{"o":76.7851193752,"h":79.1317754982,"l":76.7659246751,"c":79.0311214009,"v":464427.4769048798,"t":1703077200}
+{"o":79.0311214009,"h":80.0326816619,"l":78.3207881068,"c":78.7359993573,"v":582532.939374749,"t":1703080800}
+{"o":78.7359993573,"h":82.5301995877,"l":78.5354200576,"c":80.3684251065,"v":834494.3002859034,"t":1703084400}
+{"o":80.3684251065,"h":80.8678821318,"l":78.8513802747,"c":80.1300630402,"v":613050.9096415603,"t":1703088000}
+{"o":80.1300630402,"h":83.4792194193,"l":79.7951363812,"c":82.8443377149,"v":804690.502453931,"t":1703091600}
+{"o":82.8443377149,"h":84.4325935862,"l":81.2553346115,"c":82.535493012,"v":661039.2396866941,"t":1703095200}
+{"o":82.535493012,"h":82.8166906987,"l":80.820413241,"c":80.8594691998,"v":548452.5240029303,"t":1703098800}
+{"o":80.8594691998,"h":81.0648072442,"l":79.0530145346,"c":79.5871832879,"v":638870.2798293075,"t":1703102400}
+{"o":79.5871832879,"h":81.1753286821,"l":79.2048470107,"c":79.682358484,"v":478405.8877034092,"t":1703106000}
+{"o":79.682358484,"h":81.8119179291,"l":79.4229184193,"c":81.3283363536,"v":448837.6286174728,"t":1703109600}
+{"o":81.3283363536,"h":82.3191149933,"l":80.9611721856,"c":81.9634076646,"v":340532.3964871695,"t":1703113200}
+{"o":81.9634076646,"h":83.1079494609,"l":81.2034130978,"c":82.6618391612,"v":484575.3467386555,"t":1703116800}
+{"o":82.6618391612,"h":82.7719042322,"l":80.9861483024,"c":82.5199426047,"v":530388.9438861,"t":1703120400}
+{"o":82.5199426047,"h":84.1633287243,"l":81.662603654,"c":82.9385614516,"v":679177.2691083921,"t":1703124000}
+{"o":82.9385614516,"h":83.5986041261,"l":82.4277305374,"c":83.2463559111,"v":523777.5890849531,"t":1703127600}
+{"o":83.2463559111,"h":84.637996534,"l":82.8413184065,"c":84.5814401269,"v":434543.2023986446,"t":1703131200}
+{"o":84.5814401269,"h":84.7888506191,"l":82.6004080118,"c":83.7570136921,"v":489352.3483748609,"t":1703134800}
+{"o":83.7570136921,"h":86.4082239292,"l":83.5503134141,"c":86.2855525392,"v":406387.8325640412,"t":1703138400}
+{"o":86.2855525392,"h":86.8453031141,"l":85.5581208263,"c":86.5244925521,"v":377005.6298183121,"t":1703142000}
+{"o":86.5244925521,"h":87.0815500246,"l":85.6833060483,"c":85.8217435476,"v":355116.9579010363,"t":1703145600}
+{"o":85.8217435476,"h":86.2540588588,"l":84.5708761295,"c":85.9106089461,"v":401057.1983161178,"t":1703149200}
+{"o":85.9106089461,"h":87.9481291673,"l":85.7411740661,"c":87.267094563,"v":430990.145822623,"t":1703152800}
+{"o":87.267094563,"h":87.5036844077,"l":86.605922701,"c":86.8313865096,"v":503223.9360979616,"t":1703156400}
+{"o":86.8313865096,"h":87.9371042574,"l":85.180547597,"c":86.4691333436,"v":637438.0261773258,"t":1703160000}
+{"o":86.4691333436,"h":87.6964872813,"l":86.0000571482,"c":87.5030177625,"v":461270.3100395871,"t":1703163600}
+{"o":87.5030177625,"h":88.2154631966,"l":85.4470612631,"c":85.9208811324,"v":688988.0296639358,"t":1703167200}
+{"o":85.9208811324,"h":87.292655043,"l":85.4237996341,"c":87.1345779098,"v":551693.7641611909,"t":1703170800}
+{"o":87.1345779098,"h":89.2891428952,"l":86.8853566519,"c":88.817282083,"v":528183.2351339473,"t":1703174400}
+{"o":88.817282083,"h":93.1890436484,"l":87.9756363908,"c":91.8006650337,"v":898853.6894307892,"t":1703178000}
+{"o":91.8006650337,"h":93.892460504,"l":88.7101462721,"c":90.3060480328,"v":833949.0228805746,"t":1703181600}
+{"o":90.3060480328,"h":92.0424068127,"l":88.7838656779,"c":91.9789847364,"v":641717.2296690573,"t":1703185200}
+{"o":91.9789847364,"h":92.9045805519,"l":91.6207330649,"c":92.3946678842,"v":481522.341092459,"t":1703188800}
+{"o":92.3946678842,"h":92.3954713725,"l":90.6150496408,"c":91.2292007611,"v":591985.5120610904,"t":1703192400}
+{"o":91.2292007611,"h":94.3888768192,"l":90.9384951038,"c":94.0779250449,"v":518474.7896443326,"t":1703196000}
+{"o":94.0779250449,"h":94.9079891913,"l":93.0443812259,"c":93.3307896741,"v":521960.4226661787,"t":1703199600}
+{"o":93.3307896741,"h":94.853769555,"l":92.6252538357,"c":93.4354155335,"v":499740.1046764763,"t":1703203200}
+{"o":93.4354155335,"h":98.0515029497,"l":93.4352668425,"c":97.079053027,"v":616134.5508224021,"t":1703206800}
+{"o":97.079053027,"h":98.6306162088,"l":96.4890963749,"c":97.9536496002,"v":661271.9757855127,"t":1703210400}
+{"o":97.9536496002,"h":98.2844019691,"l":95.7147238263,"c":96.8973308011,"v":582612.8489940404,"t":1703214000}
+{"o":96.8973308011,"h":98.3090325045,"l":96.5894321012,"c":98.2518382342,"v":477812.8200135278,"t":1703217600}
+{"o":98.2518382342,"h":98.7441951236,"l":97.1758494497,"c":98.2848348,"v":549688.9109655838,"t":1703221200}
+{"o":98.2848348,"h":98.4388184104,"l":92.1652296406,"c":93.3915650355,"v":869903.7446353586,"t":1703224800}
+{"o":93.3915650355,"h":93.8513936167,"l":91.370485846,"c":92.5893134334,"v":796967.9142272114,"t":1703228400}
+{"o":92.5893134334,"h":94.6464170488,"l":91.8693617679,"c":92.1491676536,"v":638399.3150168639,"t":1703232000}
+{"o":92.1491676536,"h":92.4983733257,"l":89.968536409,"c":91.5539953779,"v":644635.8961230193,"t":1703235600}
+{"o":91.5539953779,"h":92.9839084861,"l":89.3925615086,"c":91.9908997567,"v":413814.5566419333,"t":1703239200}
+{"o":91.9908997567,"h":93.4483551013,"l":91.7434021193,"c":93.3542543983,"v":363072.663815677,"t":1703242800}
+{"o":93.3542543983,"h":94.2220304679,"l":91.971761089,"c":93.799161328,"v":450116.4204418974,"t":1703246400}
+{"o":93.799161328,"h":94.2408162809,"l":92.6528135666,"c":93.7877905474,"v":380433.3594419739,"t":1703250000}
+{"o":93.7877905474,"h":94.114785021,"l":91.6987588163,"c":93.6106700922,"v":434437.6445753021,"t":1703253600}
+{"o":93.6106700922,"h":96.1412701126,"l":93.316869159,"c":95.8231497759,"v":483719.0816596469,"t":1703257200}
+{"o":95.8231497759,"h":96.2180621782,"l":92.5797128063,"c":93.3317320853,"v":552237.6708420319,"t":1703260800}
+{"o":93.3317320853,"h":94.9588674656,"l":92.3659671745,"c":94.6989905532,"v":524059.8258971589,"t":1703264400}
+{"o":94.6989905532,"h":96.8634968192,"l":94.4895691389,"c":96.699549963,"v":408185.0351852162,"t":1703268000}
+{"o":96.699549963,"h":97.1472677511,"l":95.2322144361,"c":96.3255785824,"v":477189.2519525579,"t":1703271600}
+{"o":96.3255785824,"h":96.9100180094,"l":95.4303136364,"c":95.9578328096,"v":381558.3615790418,"t":1703275200}
+{"o":95.9578328096,"h":97.3462569428,"l":95.7867641511,"c":96.1846613736,"v":394224.7491104717,"t":1703278800}
+{"o":96.1846613736,"h":96.8642244408,"l":95.9037958592,"c":96.7537839194,"v":387409.7253855517,"t":1703282400}
+{"o":96.7537839194,"h":98.1433576949,"l":96.0041027356,"c":97.4847292586,"v":427167.4851735265,"t":1703286000}
+{"o":97.4847292586,"h":97.8139667792,"l":95.0893213764,"c":95.2028534879,"v":511571.4503514492,"t":1703289600}
+{"o":95.2028534879,"h":95.5882508511,"l":92.7377212114,"c":93.5834619239,"v":599502.5792308761,"t":1703293200}
+{"o":93.5834619239,"h":94.6072003462,"l":93.3093155217,"c":93.7822887588,"v":622332.4672100712,"t":1703296800}
+{"o":93.7822887588,"h":94.71096295,"l":93.0138893585,"c":93.4013860355,"v":806584.1459132106,"t":1703300400}
+{"o":93.4013860355,"h":94.2521186243,"l":92.2519687039,"c":94.0893277604,"v":635733.0654904274,"t":1703304000}
+{"o":94.0893277604,"h":94.9550578198,"l":93.7374127547,"c":94.7342934698,"v":421930.7124245777,"t":1703307600}
+{"o":94.7342934698,"h":95.7374897179,"l":94.3650213578,"c":95.6598532722,"v":304640.7600453392,"t":1703311200}
+{"o":95.6598532722,"h":95.9803422794,"l":94.7103426221,"c":94.8856200346,"v":281322.6119302125,"t":1703314800}
+{"o":94.8856200346,"h":95.836946196,"l":94.785716527,"c":95.8010176265,"v":265040.2681529452,"t":1703318400}
+{"o":95.8010176265,"h":95.8565015128,"l":95.0302067631,"c":95.3775171834,"v":243922.6941122805,"t":1703322000}
+{"o":95.3775171834,"h":95.6384635878,"l":94.751490394,"c":94.9809038746,"v":201814.3095112954,"t":1703325600}
+{"o":94.9809038746,"h":95.3905123028,"l":94.2275796929,"c":95.2781862251,"v":237240.0004025762,"t":1703329200}
+{"o":95.2781862251,"h":96.6883264906,"l":95.1830173801,"c":96.4873038035,"v":301855.9122224388,"t":1703332800}
+{"o":96.4873038035,"h":96.6142552294,"l":95.2576460327,"c":95.6654017212,"v":288191.6268977247,"t":1703336400}
+{"o":95.6654017212,"h":95.9693795554,"l":94.8473567151,"c":95.6350799142,"v":483363.067451229,"t":1703340000}
+{"o":95.6350799142,"h":96.4650238487,"l":95.1556441895,"c":96.1955531124,"v":504029.1004481341,"t":1703343600}
+{"o":96.1955531124,"h":97.3379074258,"l":95.6618749123,"c":97.1170507165,"v":373894.3889137696,"t":1703347200}
+{"o":97.1170507165,"h":97.9227136566,"l":96.7464768796,"c":97.757611034,"v":449412.4779218972,"t":1703350800}
+{"o":97.757611034,"h":102.0623020971,"l":97.388777757,"c":101.6606755347,"v":782329.8170044818,"t":1703354400}
+{"o":101.6606755347,"h":103.1325609869,"l":100.2507583505,"c":102.1375073617,"v":522794.5805454594,"t":1703358000}
+{"o":102.1375073617,"h":103.0565014037,"l":101.8284878635,"c":102.1575818116,"v":366540.0672149118,"t":1703361600}
+{"o":102.1575818116,"h":102.3834824862,"l":100.9476909913,"c":101.9936087058,"v":415378.5291257228,"t":1703365200}
+{"o":101.9936087058,"h":108.6978860829,"l":101.7585022755,"c":107.7573033696,"v":519862.028181709,"t":1703368800}
+{"o":107.7573033696,"h":107.9788573898,"l":105.6782642904,"c":107.0856089996,"v":554947.8064249802,"t":1703372400}
+{"o":107.0856089996,"h":108.8958640566,"l":106.6772251601,"c":108.7032160796,"v":447669.4959225318,"t":1703376000}
+{"o":108.7032160796,"h":111.6765022807,"l":107.7111134822,"c":111.2874168344,"v":432823.9752334108,"t":1703379600}
+{"o":111.2874168344,"h":113.2916685658,"l":110.5295338152,"c":111.549469821,"v":485393.0582379255,"t":1703383200}
+{"o":111.549469821,"h":115.9130536979,"l":111.2408474985,"c":115.2591929034,"v":476227.8960355039,"t":1703386800}
+{"o":115.2591929034,"h":116.5046466625,"l":112.6453432322,"c":113.8070730121,"v":561796.6708804754,"t":1703390400}
+{"o":113.8070730121,"h":114.5018631598,"l":110.0506227347,"c":112.3033952672,"v":454143.588290763,"t":1703394000}
+{"o":112.3033952672,"h":112.3632113688,"l":109.4945281628,"c":111.8759357455,"v":475955.8030304741,"t":1703397600}
+{"o":111.8759357455,"h":113.8140499328,"l":111.4982926868,"c":113.4786464386,"v":328920.3687118331,"t":1703401200}
+{"o":113.4786464386,"h":113.7190202328,"l":112.3145739855,"c":113.1664704919,"v":320007.2269377897,"t":1703404800}
+{"o":113.1664704919,"h":113.704168145,"l":111.8438601209,"c":112.0342946399,"v":261530.8476176875,"t":1703408400}
+{"o":112.0342946399,"h":112.110012765,"l":107.347126311,"c":109.3535319848,"v":495070.8667204153,"t":1703412000}
+{"o":109.3535319848,"h":110.0438909597,"l":106.1244596818,"c":109.451195569,"v":364861.645290207,"t":1703415600}
+{"o":109.451195569,"h":112.4659382459,"l":108.4506218453,"c":112.094671278,"v":328599.5320477195,"t":1703419200}
+{"o":112.094671278,"h":112.2307163146,"l":110.8422424715,"c":111.1689928617,"v":331413.7889091098,"t":1703422800}
+{"o":111.1689928617,"h":113.4720167788,"l":111.1300338136,"c":112.9279065164,"v":368538.8713808202,"t":1703426400}
+{"o":112.9279065164,"h":113.7805719437,"l":112.0719474759,"c":112.8854695141,"v":374628.7587251128,"t":1703430000}
+{"o":112.8854695141,"h":115.4194458692,"l":112.3150482062,"c":114.7596928342,"v":470577.9994932147,"t":1703433600}
+{"o":114.7596928342,"h":115.024542189,"l":111.8643747238,"c":113.6866718858,"v":466345.8834741509,"t":1703437200}
+{"o":113.6866718858,"h":115.7196694556,"l":113.4422333763,"c":115.6056586925,"v":352585.1981965564,"t":1703440800}
+{"o":115.6056586925,"h":115.6815062966,"l":113.9300971645,"c":114.3596599133,"v":362237.8830295912,"t":1703444400}
+{"o":114.3596599133,"h":114.6809863862,"l":110.318443328,"c":111.478507893,"v":483436.9078996103,"t":1703448000}
+{"o":111.478507893,"h":112.9609405661,"l":111.1078700946,"c":112.7261426733,"v":363961.0767710716,"t":1703451600}
+{"o":112.7261426733,"h":113.1753806176,"l":108.9857123695,"c":111.1997448879,"v":573019.6706178739,"t":1703455200}
+{"o":111.1997448879,"h":112.2975702041,"l":110.5669223759,"c":111.7613842028,"v":354100.0424709485,"t":1703458800}
+{"o":111.7613842028,"h":112.258919694,"l":107.4154742122,"c":108.5308282905,"v":540445.3286211008,"t":1703462400}
+{"o":108.5308282905,"h":111.5629238937,"l":108.5006267955,"c":109.0301466626,"v":402125.6624991502,"t":1703466000}
+{"o":109.0301466626,"h":110.0825551127,"l":108.3452173656,"c":109.8125969143,"v":421859.8427512757,"t":1703469600}
+{"o":109.8125969143,"h":111.7437204448,"l":109.4171277284,"c":111.4218337104,"v":369677.7881975226,"t":1703473200}
+{"o":111.4218337104,"h":112.1147450442,"l":110.3699558154,"c":111.1586771295,"v":370951.1232123376,"t":1703476800}
+{"o":111.1586771295,"h":112.8862044498,"l":111.1164790566,"c":112.5756350803,"v":409781.1556057176,"t":1703480400}
+{"o":112.5756350803,"h":113.7066758351,"l":112.3071469106,"c":112.8193922549,"v":320666.1617401726,"t":1703484000}
+{"o":112.8193922549,"h":112.947826547,"l":111.3860048016,"c":112.4111779724,"v":326296.8118456124,"t":1703487600}
+{"o":112.4111779724,"h":113.1507219019,"l":110.304822972,"c":110.3524287712,"v":321144.7955017275,"t":1703491200}
+{"o":110.3524287712,"h":111.1451110447,"l":109.4488386562,"c":110.1765435689,"v":324541.5192124543,"t":1703494800}
+{"o":110.1765435689,"h":111.1724533261,"l":110.0572931644,"c":110.7453363252,"v":233675.3175232151,"t":1703498400}
+{"o":110.7453363252,"h":111.8901217086,"l":109.7390470936,"c":111.2103020891,"v":315137.50340534,"t":1703502000}
+{"o":111.2103020891,"h":113.5556897248,"l":109.8543162487,"c":113.3224151274,"v":358082.9743375338,"t":1703505600}
+{"o":113.3224151274,"h":114.8960052606,"l":113.1826385393,"c":114.1057448486,"v":451572.6381289898,"t":1703509200}
+{"o":114.1057448486,"h":118.1747583622,"l":113.3418741492,"c":118.1665962363,"v":458322.9686602968,"t":1703512800}
+{"o":118.1665962363,"h":123.0572203462,"l":117.4267506328,"c":122.5863306528,"v":655165.8796613386,"t":1703516400}
+{"o":122.5863306528,"h":123.7861975863,"l":120.3332041205,"c":121.4884003867,"v":626628.1471808135,"t":1703520000}
+{"o":121.4884003867,"h":123.5693699396,"l":121.2622484791,"c":122.9546914333,"v":487017.0679756668,"t":1703523600}
+{"o":122.9546914333,"h":125.3603304501,"l":121.3257547789,"c":122.0315785875,"v":464931.5321237506,"t":1703527200}
+{"o":122.0315785875,"h":123.2708509971,"l":119.6823256011,"c":120.64572829,"v":527730.6242946995,"t":1703530800}
+{"o":120.64572829,"h":120.8101385784,"l":116.2647790654,"c":118.6894121965,"v":606748.548567244,"t":1703534400}
+{"o":118.6894121965,"h":119.1595731089,"l":116.6242105372,"c":119.0143242293,"v":349529.0800380484,"t":1703538000}
+{"o":119.0143242293,"h":119.9765449862,"l":118.1323384,"c":119.175514414,"v":328529.4448995094,"t":1703541600}
+{"o":119.175514414,"h":120.8397577323,"l":118.3524599418,"c":120.1649247886,"v":345511.1866579646,"t":1703545200}
+{"o":120.1649247886,"h":120.7615939277,"l":117.7345729301,"c":118.4396907418,"v":402983.2338015803,"t":1703548800}
+{"o":118.4396907418,"h":120.1007812976,"l":118.3012744157,"c":118.8281966704,"v":350265.7714597415,"t":1703552400}
+{"o":118.8281966704,"h":119.211064008,"l":116.5637866104,"c":116.6857083959,"v":380733.7746883855,"t":1703556000}
+{"o":116.6857083959,"h":118.7516753993,"l":116.1313028225,"c":118.6006022707,"v":351440.8427432305,"t":1703559600}
+{"o":118.6006022707,"h":120.0197309002,"l":118.3636047715,"c":119.6730707672,"v":333840.251305768,"t":1703563200}
+{"o":119.6730707672,"h":119.7738068709,"l":113.2960953793,"c":114.3348948763,"v":594361.774275093,"t":1703566800}
+{"o":114.3348948763,"h":115.2869089152,"l":111.036406554,"c":111.5218445931,"v":598192.3964832622,"t":1703570400}
+{"o":111.5218445931,"h":114.0050465854,"l":110.3254556207,"c":112.811511189,"v":400907.9906896392,"t":1703574000}
+{"o":112.811511189,"h":113.4104717947,"l":110.6692294416,"c":113.1605772572,"v":342297.5054926249,"t":1703577600}
+{"o":113.1605772572,"h":113.9565469145,"l":111.2788457328,"c":112.5264871506,"v":375900.055511991,"t":1703581200}
+{"o":112.5264871506,"h":115.2071197354,"l":112.3453791855,"c":114.3398879351,"v":337124.4019069214,"t":1703584800}
+{"o":114.3398879351,"h":114.6806789604,"l":113.5725181635,"c":114.1991146554,"v":297232.2081566334,"t":1703588400}
+{"o":114.1991146554,"h":115.9405113238,"l":113.2956037269,"c":115.8618310038,"v":319585.0384097787,"t":1703592000}
+{"o":115.8618310038,"h":116.3690492096,"l":114.23827813,"c":114.9873842,"v":303784.5005108014,"t":1703595600}
+{"o":114.9873842,"h":115.0878896027,"l":112.3048625261,"c":112.5566677402,"v":389756.3440098244,"t":1703599200}
+{"o":112.5566677402,"h":112.7617898823,"l":109.6632553957,"c":109.8995356022,"v":618393.8696075608,"t":1703602800}
+{"o":109.8995356022,"h":111.7790395902,"l":109.2282073144,"c":111.1850126489,"v":615690.0329790807,"t":1703606400}
+{"o":111.1850126489,"h":111.3117069391,"l":101.9919757983,"c":105.7215076314,"v":1038055.1165148158,"t":1703610000}
+{"o":105.7215076314,"h":106.9796098747,"l":103.906504021,"c":106.8057192979,"v":730789.684880115,"t":1703613600}
+{"o":106.8057192979,"h":107.2506382424,"l":105.6064154032,"c":105.9766542501,"v":475736.518637877,"t":1703617200}
+{"o":105.9766542501,"h":107.4978137462,"l":105.6657894661,"c":106.5326489333,"v":424994.3493933531,"t":1703620800}
+{"o":106.5326489333,"h":109.4160959485,"l":106.1962806678,"c":109.1432927113,"v":438742.1124043792,"t":1703624400}
+{"o":109.1432927113,"h":111.3438894679,"l":108.4911073942,"c":111.206484382,"v":414914.7342343024,"t":1703628000}
+{"o":111.206484382,"h":112.4173687392,"l":110.0940560552,"c":112.0008179382,"v":460487.3303002733,"t":1703631600}
+{"o":112.0008179382,"h":113.0686836667,"l":109.5308505616,"c":109.7213267625,"v":450488.6036333377,"t":1703635200}
+{"o":109.7213267625,"h":111.6009975692,"l":109.5949569703,"c":110.7290073082,"v":358783.6824056947,"t":1703638800}
+{"o":110.7290073082,"h":110.7985751208,"l":108.242450107,"c":109.0505189194,"v":437432.2427945285,"t":1703642400}
+{"o":109.0505189194,"h":109.9909334777,"l":107.4552016629,"c":108.0318158072,"v":521770.865784083,"t":1703646000}
+{"o":108.0318158072,"h":110.2467445437,"l":107.9880038183,"c":109.7709518987,"v":348420.8723836204,"t":1703649600}
+{"o":109.7709518987,"h":110.977039863,"l":109.3588926001,"c":110.8623220414,"v":344902.2888745818,"t":1703653200}
+{"o":110.8623220414,"h":112.163885898,"l":110.2008562486,"c":111.2253152405,"v":339085.6767342579,"t":1703656800}
+{"o":111.2253152405,"h":111.8019672278,"l":110.4022641315,"c":110.961230594,"v":246789.4472511103,"t":1703660400}
+{"o":110.961230594,"h":112.9563198062,"l":110.384204975,"c":112.2878601199,"v":316173.076831051,"t":1703664000}
+{"o":112.2878601199,"h":112.4964504901,"l":110.7292557745,"c":110.7763770952,"v":265722.5501718708,"t":1703667600}
+{"o":110.7763770952,"h":114.3894998909,"l":110.622920998,"c":114.3894998909,"v":285911.746302076,"t":1703671200}
+{"o":114.3894998909,"h":114.7110826152,"l":111.9310776593,"c":112.3802724765,"v":375299.8042296951,"t":1703674800}
+{"o":112.3802724765,"h":112.7537770666,"l":111.1096305953,"c":111.6464488441,"v":323202.6336467299,"t":1703678400}
+{"o":111.6464488441,"h":112.6403121179,"l":110.9634583592,"c":111.0105019836,"v":409586.5983375897,"t":1703682000}
+{"o":111.0105019836,"h":111.4316892336,"l":106.9474739516,"c":107.6707342459,"v":630565.2601235071,"t":1703685600}
+{"o":107.6707342459,"h":108.4519985436,"l":106.1002606891,"c":107.3718418739,"v":602233.9406837499,"t":1703689200}
+{"o":107.3718418739,"h":107.694832231,"l":104.1597889165,"c":104.1764498796,"v":672874.6148590612,"t":1703692800}
+{"o":104.1764498796,"h":107.9864193306,"l":104.0745578118,"c":107.3831637066,"v":473501.7776187262,"t":1703696400}
+{"o":107.3831637066,"h":109.8644310568,"l":106.6630675163,"c":109.494103718,"v":429686.7207965617,"t":1703700000}
+{"o":109.494103718,"h":109.7675536621,"l":106.3388431025,"c":108.3632389483,"v":384039.5027885812,"t":1703703600}
+{"o":108.3632389483,"h":110.0386243484,"l":107.8394324307,"c":109.5357887172,"v":354777.4578801619,"t":1703707200}
+{"o":109.5357887172,"h":109.8530558897,"l":108.0120748806,"c":108.5352295366,"v":316099.0423471513,"t":1703710800}
+{"o":108.5352295366,"h":109.0769081632,"l":106.0046171069,"c":106.7238014965,"v":380114.879382692,"t":1703714400}
+{"o":106.7238014965,"h":107.4126284137,"l":106.010498808,"c":106.52632571,"v":317612.0798321795,"t":1703718000}
+{"o":106.52632571,"h":109.0687333356,"l":106.1760937238,"c":106.991264529,"v":413566.7865066655,"t":1703721600}
+{"o":106.991264529,"h":107.5360217362,"l":103.6122494426,"c":104.5180143504,"v":490824.0486750994,"t":1703725200}
+{"o":104.5180143504,"h":104.8612131966,"l":101.721612595,"c":102.6863123142,"v":480676.4213540005,"t":1703728800}
+{"o":102.6863123142,"h":104.5220705506,"l":102.3689979206,"c":103.8415148637,"v":440936.3368052664,"t":1703732400}
+{"o":103.8415148637,"h":105.2031299156,"l":103.0102975532,"c":103.9997230163,"v":266172.4428614249,"t":1703736000}
+{"o":103.9997230163,"h":105.2626593642,"l":103.7153118319,"c":104.6736520707,"v":321406.2245365308,"t":1703739600}
+{"o":104.6736520707,"h":106.2471046832,"l":103.7660976437,"c":104.0699046093,"v":319642.4478658313,"t":1703743200}
+{"o":104.0699046093,"h":105.5006236356,"l":101.8920167474,"c":105.2142924041,"v":431073.3755889622,"t":1703746800}
+{"o":105.2142924041,"h":105.4287871839,"l":104.2590531424,"c":104.4479684093,"v":278201.6986083743,"t":1703750400}
+{"o":104.4479684093,"h":105.0045041986,"l":102.6655899299,"c":103.888336331,"v":267592.6769451705,"t":1703754000}
+{"o":103.888336331,"h":105.7396580094,"l":103.5442899154,"c":104.8060332236,"v":245968.4626077348,"t":1703757600}
+{"o":104.8060332236,"h":105.4590706142,"l":104.1598818421,"c":104.5084569486,"v":204425.3847941307,"t":1703761200}
+{"o":104.5084569486,"h":104.7769771137,"l":100.4273520169,"c":100.8155823914,"v":600335.6499579402,"t":1703764800}
+{"o":100.8155823914,"h":102.0898639418,"l":98.984402107,"c":100.8645448485,"v":517167.1860221753,"t":1703768400}
+{"o":100.8645448485,"h":101.0612388043,"l":96.1955662625,"c":98.5574975006,"v":786750.8497055791,"t":1703772000}
+{"o":98.5574975006,"h":100.3318678047,"l":98.3827586447,"c":99.383135425,"v":437149.7684896382,"t":1703775600}
+{"o":99.383135425,"h":100.0064842396,"l":97.4720857681,"c":98.5858224624,"v":358786.4932741391,"t":1703779200}
+{"o":98.5858224624,"h":100.4292889334,"l":98.4277330259,"c":99.6503147446,"v":342305.3810224248,"t":1703782800}
+{"o":99.6503147446,"h":100.0265110693,"l":98.3972250068,"c":98.903374121,"v":310318.4800801082,"t":1703786400}
+{"o":98.903374121,"h":101.291580565,"l":98.7295924605,"c":100.8681121365,"v":262391.4714653238,"t":1703790000}
+{"o":100.8681121365,"h":101.056198661,"l":98.594499071,"c":99.5283348778,"v":334042.9136469699,"t":1703793600}
+{"o":99.5283348778,"h":101.111155485,"l":99.2297685255,"c":100.2132652687,"v":388845.926448544,"t":1703797200}
+{"o":100.2132652687,"h":103.6160094532,"l":99.9361856744,"c":103.3927461714,"v":388800.1864933749,"t":1703800800}
+{"o":103.3927461714,"h":103.5644873568,"l":101.6306040007,"c":101.6813730545,"v":351075.7810525471,"t":1703804400}
+{"o":101.6813730545,"h":102.2972761582,"l":99.3694638914,"c":99.8839840993,"v":484814.4105959688,"t":1703808000}
+{"o":99.8839840993,"h":103.0859938809,"l":99.3436109955,"c":102.3901352042,"v":533571.3472425217,"t":1703811600}
+{"o":102.3901352042,"h":104.9035615766,"l":102.1358981338,"c":104.3827673809,"v":514817.2995474604,"t":1703815200}
+{"o":104.3827673809,"h":105.8182628629,"l":103.9742587445,"c":104.8324439077,"v":325249.9753195507,"t":1703818800}
+{"o":104.8324439077,"h":105.7699576916,"l":104.078330052,"c":105.0622613344,"v":303076.0033497884,"t":1703822400}
+{"o":105.0622613344,"h":106.630066113,"l":104.2723174399,"c":106.1725417444,"v":244419.4503680522,"t":1703826000}
+{"o":106.1725417444,"h":108.3056506788,"l":105.8678571472,"c":108.0256789941,"v":337804.3587387888,"t":1703829600}
+{"o":108.0256789941,"h":108.0909996442,"l":104.7385223917,"c":104.9851539555,"v":311524.890440942,"t":1703833200}
+{"o":104.9851539555,"h":108.3732376371,"l":104.8636917214,"c":108.1881655916,"v":271106.6816844771,"t":1703836800}
+{"o":108.1881655916,"h":109.4630829782,"l":107.0456048231,"c":108.6761234369,"v":369828.2058324215,"t":1703840400}
+{"o":108.6761234369,"h":109.0205444397,"l":107.4780577752,"c":107.5912912748,"v":296282.5994146848,"t":1703844000}
+{"o":107.5912912748,"h":108.5155771819,"l":107.0506175757,"c":107.3618120046,"v":231228.6498512547,"t":1703847600}
+{"o":107.3618120046,"h":107.6086129855,"l":106.2373447344,"c":106.9802256552,"v":282929.621509638,"t":1703851200}
+{"o":106.9802256552,"h":108.0772240113,"l":106.0299821651,"c":107.7662402765,"v":242437.8046952532,"t":1703854800}
+{"o":107.7662402765,"h":109.798490573,"l":107.7600707164,"c":109.071103968,"v":338303.5481530696,"t":1703858400}
+{"o":109.071103968,"h":109.2026361833,"l":104.7962264814,"c":105.7205065387,"v":462796.9410862113,"t":1703862000}
+{"o":105.7205065387,"h":107.4736411368,"l":103.4397490271,"c":103.6863002585,"v":533051.9552487142,"t":1703865600}
+{"o":103.6863002585,"h":104.8425392099,"l":102.5740489242,"c":103.5415123174,"v":471550.2416694351,"t":1703869200}
+{"o":103.5415123174,"h":106.0795118977,"l":103.3089428484,"c":105.4153728394,"v":325842.022216558,"t":1703872800}
+{"o":105.4153728394,"h":106.4558847468,"l":104.7825992096,"c":105.7223356658,"v":213299.8565731298,"t":1703876400}
+{"o":105.7223356658,"h":105.9706955515,"l":104.2611699197,"c":104.6512048373,"v":233865.9218194861,"t":1703880000}
+{"o":104.6512048373,"h":105.6207512014,"l":103.5187800024,"c":104.1703780421,"v":263579.6593045181,"t":1703883600}
+{"o":104.1703780421,"h":105.3814679133,"l":102.8415523445,"c":103.8972490232,"v":286191.7486777144,"t":1703887200}
+{"o":103.8972490232,"h":106.1192958457,"l":103.8972490232,"c":106.0679162735,"v":206478.8789393763,"t":1703890800}
+{"o":106.0679162735,"h":106.528018673,"l":105.4171266276,"c":105.7559957141,"v":208032.7803926079,"t":1703894400}
+{"o":105.7559957141,"h":107.2417308702,"l":105.0704087639,"c":106.2173447168,"v":204822.3402202957,"t":1703898000}
+{"o":106.2173447168,"h":106.2556111211,"l":104.5372325123,"c":104.71123787,"v":178902.6770114257,"t":1703901600}
+{"o":104.71123787,"h":105.1071233526,"l":102.8401834566,"c":103.3400651518,"v":227413.8434147367,"t":1703905200}
+{"o":103.3400651518,"h":104.2193130349,"l":103.1169810312,"c":103.9590887353,"v":214342.6953388767,"t":1703908800}
+{"o":103.9590887353,"h":104.6851318812,"l":103.4700362979,"c":104.4777983904,"v":291418.9408178436,"t":1703912400}
+{"o":104.4777983904,"h":104.6929124333,"l":103.9310981486,"c":104.3441754433,"v":204624.2256813104,"t":1703916000}
+{"o":104.3441754433,"h":104.6611402429,"l":102.8536848994,"c":103.0534702459,"v":210555.3652457177,"t":1703919600}
+{"o":103.0534702459,"h":103.1155205889,"l":100.8850798062,"c":101.0272873388,"v":307357.2404727832,"t":1703923200}
+{"o":101.0272873388,"h":101.67216263,"l":100.4807074358,"c":101.3926216231,"v":273933.1912057922,"t":1703926800}
+{"o":101.3926216231,"h":102.0927129216,"l":100.8081508882,"c":101.7918662754,"v":233046.2864867457,"t":1703930400}
+{"o":101.7918662754,"h":102.2483225542,"l":101.5524778055,"c":101.9155081629,"v":159045.8175410875,"t":1703934000}
+{"o":101.9155081629,"h":103.4201679493,"l":101.8384453293,"c":102.7190872471,"v":176558.6148751719,"t":1703937600}
+{"o":102.7190872471,"h":103.1622508988,"l":102.2944106575,"c":102.6948019116,"v":205503.0192854567,"t":1703941200}
+{"o":102.6948019116,"h":103.9028671543,"l":102.6778376619,"c":103.6955360043,"v":221038.687586974,"t":1703944800}
+{"o":103.6955360043,"h":103.9265067716,"l":102.3632071135,"c":103.9265067716,"v":270751.5346384565,"t":1703948400}
+{"o":103.9265067716,"h":104.6577770873,"l":102.7286920189,"c":103.286854128,"v":348111.9094406008,"t":1703952000}
+{"o":103.286854128,"h":103.6831429853,"l":102.4982996022,"c":103.4692348554,"v":238502.5648825548,"t":1703955600}
+{"o":103.4692348554,"h":103.5879988147,"l":102.6185118104,"c":103.0179598717,"v":208227.8224353476,"t":1703959200}
+{"o":103.0179598717,"h":103.7829360046,"l":102.6589976773,"c":103.1149908993,"v":212395.4349125436,"t":1703962800}
+{"o":103.1149908993,"h":104.0334990392,"l":103.0534256658,"c":103.1411317771,"v":215791.3674173118,"t":1703966400}
+{"o":103.1411317771,"h":103.5282582315,"l":101.8470483399,"c":102.3236610486,"v":191893.7496818906,"t":1703970000}
+{"o":102.3236610486,"h":102.4214092983,"l":101.3077875109,"c":101.5839405573,"v":181434.3184336043,"t":1703973600}
+{"o":101.5839405573,"h":102.1365778938,"l":100.9184568398,"c":101.6481228955,"v":197706.2099039312,"t":1703977200}
+{"o":101.6481228955,"h":102.5988802147,"l":101.5213056649,"c":102.3600296574,"v":204372.3158419458,"t":1703980800}
+{"o":102.3600296574,"h":102.6901383219,"l":100.9836024963,"c":101.1627560353,"v":197588.984107645,"t":1703984400}
+{"o":101.1627560353,"h":101.5410031507,"l":99.1775693917,"c":100.4337014854,"v":233804.6533275534,"t":1703988000}
+{"o":100.4337014854,"h":100.5680345105,"l":99.3993762424,"c":100.4723592952,"v":218193.1507138139,"t":1703991600}
+{"o":100.4723592952,"h":102.0676998836,"l":100.204121929,"c":101.6595629786,"v":193638.8660171416,"t":1703995200}
+{"o":101.6595629786,"h":102.2410935248,"l":101.0195461145,"c":101.0843673495,"v":160216.8801792609,"t":1703998800}
+{"o":101.0843673495,"h":102.533795959,"l":101.0843673495,"c":102.2048434931,"v":167630.2690279804,"t":1704002400}
+{"o":102.2048434931,"h":104.5363288997,"l":102.0633675174,"c":103.7718675816,"v":209307.8714099941,"t":1704006000}
+{"o":103.7718675816,"h":104.2801801325,"l":103.1807502241,"c":103.8632765901,"v":194469.3623901065,"t":1704009600}
+{"o":103.8632765901,"h":104.8711069048,"l":103.6684547168,"c":104.2413489553,"v":171183.4812517106,"t":1704013200}
+{"o":104.2413489553,"h":104.4939692835,"l":103.8143789659,"c":103.9706966853,"v":145750.0318731179,"t":1704016800}
+{"o":103.9706966853,"h":104.0904619397,"l":103.5614274677,"c":103.9972828062,"v":165982.1395911334,"t":1704020400}
+{"o":103.9972828062,"h":104.9162142048,"l":102.9324689576,"c":103.1969390264,"v":186810.5460064456,"t":1704024000}
+{"o":103.1969390264,"h":103.514434008,"l":102.535507257,"c":102.9686975928,"v":193069.1259082459,"t":1704027600}
+{"o":102.9686975928,"h":103.4501806995,"l":102.5875508099,"c":102.8329590784,"v":167518.2234265977,"t":1704031200}
+{"o":102.8329590784,"h":103.4969014643,"l":102.0041077255,"c":102.280869529,"v":202885.8605961052,"t":1704034800}
+{"o":102.280869529,"h":103.6415749333,"l":102.0977861651,"c":103.1939190065,"v":158750.3360576968,"t":1704038400}
+{"o":103.1939190065,"h":104.169737792,"l":102.9861403942,"c":104.0657584345,"v":180052.9550880969,"t":1704042000}
+{"o":104.0657584345,"h":104.14006057,"l":103.2949521856,"c":103.6567716307,"v":165596.1808226302,"t":1704045600}
+{"o":103.6567716307,"h":104.271832816,"l":103.3006439591,"c":103.5735951071,"v":146796.3785931956,"t":1704049200}
+{"o":103.5735951071,"h":104.6891189152,"l":103.3039230561,"c":104.6309166911,"v":226963.5462868232,"t":1704052800}
+{"o":104.6309166911,"h":104.9699264878,"l":103.6727053749,"c":103.7962125556,"v":235412.5764192609,"t":1704056400}
+{"o":103.7962125556,"h":103.8604419553,"l":100.4092462734,"c":100.4749183991,"v":262879.5838045746,"t":1704060000}
+{"o":100.4749183991,"h":104.8362974576,"l":99.7738149411,"c":101.5961886742,"v":318815.4897626079,"t":1704063600}
+{"o":101.5961886742,"h":103.6679977345,"l":101.5961886742,"c":101.855440973,"v":335650.2052488847,"t":1704067200}
+{"o":101.855440973,"h":105.2792385544,"l":101.4774160166,"c":103.9294039204,"v":270330.0508939269,"t":1704070800}
+{"o":103.9294039204,"h":104.1533761338,"l":103.1321002247,"c":103.5361922947,"v":172055.5520536867,"t":1704074400}
+{"o":103.5361922947,"h":103.8291954254,"l":102.3971010102,"c":102.8820119381,"v":192648.9438162786,"t":1704078000}
+{"o":102.8820119381,"h":103.7810748453,"l":101.4758554852,"c":102.4014514783,"v":186894.4682494282,"t":1704081600}
+{"o":102.4014514783,"h":102.664854649,"l":101.420933506,"c":101.539892766,"v":134807.0769714678,"t":1704085200}
+{"o":101.539892766,"h":102.4024454932,"l":101.4312499044,"c":102.2160276863,"v":102906.9664072256,"t":1704088800}
+{"o":102.2160276863,"h":103.4214578958,"l":101.7873991729,"c":102.357009578,"v":136517.8718676768,"t":1704092400}
+{"o":102.357009578,"h":102.8075469252,"l":101.8606225662,"c":102.3544627725,"v":102099.1887061339,"t":1704096000}
+{"o":102.3544627725,"h":104.0081084558,"l":101.7398362327,"c":103.9354035183,"v":136975.5199064655,"t":1704099600}
+{"o":103.9354035183,"h":104.5716538326,"l":103.7796854957,"c":104.004721267,"v":122347.6241235444,"t":1704103200}
+{"o":104.004721267,"h":104.4074500282,"l":103.5862969756,"c":104.1182246649,"v":106236.3339156117,"t":1704106800}
+{"o":104.1182246649,"h":105.7917053977,"l":103.7088034923,"c":104.6900091057,"v":171439.4645769135,"t":1704110400}
+{"o":104.6900091057,"h":105.6094364577,"l":104.2353485896,"c":105.2207099642,"v":174893.1401722803,"t":1704114000}
+{"o":105.2207099642,"h":105.2207099642,"l":104.1934391805,"c":104.2349020575,"v":199410.4189394315,"t":1704117600}
+{"o":104.2349020575,"h":106.1838906507,"l":104.1580626231,"c":105.8439326957,"v":220172.1147494873,"t":1704121200}
+{"o":105.8439326957,"h":108.2606503924,"l":105.6884169184,"c":106.4494655566,"v":302822.0274106049,"t":1704124800}
+{"o":106.4494655566,"h":107.0238451741,"l":106.0298130287,"c":106.89209275,"v":192647.6905880012,"t":1704128400}
+{"o":106.89209275,"h":108.5915645136,"l":106.8906123051,"c":107.7650860814,"v":275954.1551695745,"t":1704132000}
+{"o":107.7650860814,"h":108.9549241509,"l":107.3081922956,"c":108.6696234611,"v":234390.2407141159,"t":1704135600}
+{"o":108.6696234611,"h":109.4106648144,"l":107.7143504674,"c":107.8687040402,"v":283869.2504622847,"t":1704139200}
+{"o":107.8687040402,"h":108.084567474,"l":107.2633316187,"c":107.8056816492,"v":235525.8617074099,"t":1704142800}
+{"o":107.8056816492,"h":108.1601341578,"l":106.8424599293,"c":107.8333350428,"v":181037.1057682664,"t":1704146400}
+{"o":107.8333350428,"h":109.5193727906,"l":107.8287744269,"c":109.501313216,"v":247705.8410343728,"t":1704150000}
+{"o":109.501313216,"h":110.351181343,"l":108.3930081378,"c":110.256392584,"v":330952.3959326255,"t":1704153600}
+{"o":110.256392584,"h":112.601694007,"l":110.2173247888,"c":110.9297985998,"v":399865.448278251,"t":1704157200}
+{"o":110.9297985998,"h":111.9385050319,"l":110.8085820086,"c":111.9041376757,"v":230969.5774545859,"t":1704160800}
+{"o":111.9041376757,"h":111.9476368362,"l":110.6699740006,"c":111.3343702674,"v":239352.3021586016,"t":1704164400}
+{"o":111.3343702674,"h":112.6780264898,"l":110.8881699728,"c":112.3840244183,"v":329031.7804858648,"t":1704168000}
+{"o":112.3840244183,"h":113.093173284,"l":112.0729413917,"c":112.5388510079,"v":281092.1414938237,"t":1704171600}
+{"o":112.5388510079,"h":113.1616069187,"l":111.8013903117,"c":112.5712365478,"v":273595.116309763,"t":1704175200}
+{"o":112.5712365478,"h":114.5745595406,"l":112.5712365478,"c":114.362495499,"v":252784.0286390626,"t":1704178800}
+{"o":114.362495499,"h":114.8919779763,"l":113.6254013791,"c":114.4190566456,"v":234980.5626645687,"t":1704182400}
+{"o":114.4190566456,"h":116.7303359701,"l":114.2269339243,"c":115.8061282839,"v":253104.3530085277,"t":1704186000}
+{"o":115.8061282839,"h":116.4072587285,"l":114.2193355407,"c":115.2277980362,"v":255638.7618602828,"t":1704189600}
+{"o":115.2277980362,"h":116.0643507656,"l":112.8080162699,"c":113.7492285852,"v":240857.4174031592,"t":1704193200}
+{"o":113.7492285852,"h":114.1582646998,"l":112.7633998113,"c":112.8830437171,"v":166495.6447065913,"t":1704196800}
+{"o":112.8830437171,"h":113.9204139977,"l":112.7197963804,"c":113.1629930885,"v":176228.8507307594,"t":1704200400}
+{"o":113.1629930885,"h":113.4806054443,"l":109.2012001708,"c":109.9174692465,"v":319408.3516895068,"t":1704204000}
+{"o":109.9174692465,"h":110.4244880428,"l":107.9210640559,"c":109.4768887801,"v":347372.7326138972,"t":1704207600}
+{"o":109.4768887801,"h":110.2088109738,"l":108.3876430072,"c":109.932118594,"v":284162.348445658,"t":1704211200}
+{"o":109.932118594,"h":110.2119956091,"l":106.8503235588,"c":107.5214112863,"v":269407.372288001,"t":1704214800}
+{"o":107.5214112863,"h":108.2285723746,"l":107.3297461383,"c":107.5966405265,"v":197179.3045294404,"t":1704218400}
+{"o":107.5966405265,"h":108.8277817732,"l":106.840639577,"c":107.4137675875,"v":240498.6332870064,"t":1704222000}
+{"o":107.4137675875,"h":108.4258388566,"l":106.8025656651,"c":106.8461078209,"v":230444.4586840544,"t":1704225600}
+{"o":106.8461078209,"h":107.7382773929,"l":106.3850215032,"c":107.6846668185,"v":226307.543025176,"t":1704229200}
+{"o":107.6846668185,"h":108.7957084762,"l":107.3704847864,"c":107.9311274794,"v":228133.8122998479,"t":1704232800}
+{"o":107.9311274794,"h":108.0244926459,"l":106.0860790189,"c":106.7034976122,"v":207299.4692981677,"t":1704236400}
+{"o":106.7034976122,"h":107.9323713605,"l":106.5787382619,"c":107.2388776633,"v":254924.3237150937,"t":1704240000}
+{"o":107.2388776633,"h":108.4305634566,"l":106.7020989848,"c":108.0815809195,"v":205735.934860672,"t":1704243600}
+{"o":108.0815809195,"h":108.6224293429,"l":107.4675407364,"c":107.671084766,"v":160140.9178193554,"t":1704247200}
+{"o":107.671084766,"h":108.0410572574,"l":107.1406128139,"c":107.8911284908,"v":165785.8523671153,"t":1704250800}
+{"o":107.8911284908,"h":108.1907278493,"l":107.0803675957,"c":107.8627483081,"v":175156.5989583375,"t":1704254400}
+{"o":107.8627483081,"h":108.7702192242,"l":107.605587537,"c":108.2543046675,"v":209421.595071605,"t":1704258000}
+{"o":108.2543046675,"h":109.6480676966,"l":107.8572457163,"c":109.2229486628,"v":272260.5513814493,"t":1704261600}
+{"o":109.2229486628,"h":109.850307962,"l":107.4998812892,"c":107.7625849114,"v":197336.659812254,"t":1704265200}
+{"o":107.7625849114,"h":108.5474532134,"l":107.5801093501,"c":108.2815881125,"v":151355.7160867325,"t":1704268800}
+{"o":108.2815881125,"h":109.3197854851,"l":108.1720474392,"c":108.9225889412,"v":191912.9017204497,"t":1704272400}
+{"o":108.9225889412,"h":109.3088026453,"l":106.5691755012,"c":107.2656768111,"v":224930.3797448388,"t":1704276000}
+{"o":107.2656768111,"h":107.3750705046,"l":102.5400706907,"c":103.4427389099,"v":480492.6390123213,"t":1704279600}
+{"o":103.4427389099,"h":103.4427389099,"l":95.4886848665,"c":100.28896064,"v":975489.2048881879,"t":1704283200}
+{"o":100.28896064,"h":100.5504995561,"l":96.9043438004,"c":98.260402219,"v":564705.3597294046,"t":1704286800}
+{"o":98.260402219,"h":98.5495150132,"l":95.4484199351,"c":96.7104593518,"v":479602.4353177007,"t":1704290400}
+{"o":96.7104593518,"h":101.35433477,"l":96.5874397338,"c":101.2907480469,"v":478940.3945980619,"t":1704294000}
+{"o":101.2907480469,"h":103.6379748328,"l":98.9494478645,"c":99.9118558052,"v":618730.6743404735,"t":1704297600}
+{"o":99.9118558052,"h":99.9961766589,"l":96.9833165068,"c":97.8061343028,"v":321134.467342995,"t":1704301200}
+{"o":97.8061343028,"h":98.8538206883,"l":95.6292316197,"c":96.7812691122,"v":297000.6850885449,"t":1704304800}
+{"o":96.7812691122,"h":98.7151146826,"l":96.5071121886,"c":97.380279582,"v":257654.1615360813,"t":1704308400}
+{"o":97.380279582,"h":99.6964128778,"l":97.2170942052,"c":99.5128840844,"v":228927.486854014,"t":1704312000}
+{"o":99.5128840844,"h":100.4204137121,"l":98.7192993991,"c":100.237513797,"v":275678.5067322711,"t":1704315600}
+{"o":100.237513797,"h":100.2759456295,"l":98.264669175,"c":98.7942128183,"v":227921.5417574219,"t":1704319200}
+{"o":98.7942128183,"h":98.952877819,"l":97.755785356,"c":98.4821852512,"v":238619.9120538178,"t":1704322800}
+{"o":98.4821852512,"h":100.2517406567,"l":98.1955478688,"c":100.1387553017,"v":296984.4075958359,"t":1704326400}
+{"o":100.1387553017,"h":100.4129594846,"l":97.8658316613,"c":98.4116665205,"v":235547.758168173,"t":1704330000}
+{"o":98.4116665205,"h":100.9029727079,"l":98.0717976115,"c":100.7885187479,"v":285239.853825887,"t":1704333600}
+{"o":100.7885187479,"h":101.887107161,"l":100.2171023266,"c":101.1232761752,"v":350180.1162185509,"t":1704337200}
+{"o":101.1232761752,"h":101.4421311311,"l":100.3304132137,"c":100.5967166154,"v":266053.1527320298,"t":1704340800}
+{"o":100.5967166154,"h":101.5462226055,"l":99.7608054657,"c":101.2176796629,"v":284309.0343585681,"t":1704344400}
+{"o":101.2176796629,"h":101.4709917637,"l":100.4467464693,"c":100.7874913951,"v":187073.4257204872,"t":1704348000}
+{"o":100.7874913951,"h":101.2054203276,"l":98.8510269351,"c":98.9119341816,"v":212228.7650032978,"t":1704351600}
+{"o":98.9119341816,"h":99.2741336343,"l":97.6923837013,"c":98.0959707153,"v":213106.647209889,"t":1704355200}
+{"o":98.0959707153,"h":99.1228223273,"l":98.0690610173,"c":98.504010577,"v":132694.7881492312,"t":1704358800}
+{"o":98.504010577,"h":99.0305060137,"l":96.896228806,"c":98.3105271775,"v":194881.2845442274,"t":1704362400}
+{"o":98.3105271775,"h":98.8807949819,"l":97.6140054668,"c":98.5025510276,"v":157561.9084956305,"t":1704366000}
+{"o":98.5025510276,"h":99.8236342516,"l":98.1762205141,"c":99.4360746112,"v":213915.7467060109,"t":1704369600}
+{"o":99.4360746112,"h":100.5089425833,"l":98.3519363176,"c":99.9694825233,"v":219578.6561888835,"t":1704373200}
+{"o":99.9694825233,"h":102.2151604759,"l":99.4572425098,"c":102.1875223803,"v":261936.4981342299,"t":1704376800}
+{"o":102.1875223803,"h":104.2824817763,"l":101.6286864303,"c":103.7514267653,"v":366692.2034479844,"t":1704380400}
+{"o":103.7514267653,"h":103.964272969,"l":101.7011694809,"c":102.0363836121,"v":317566.6134547209,"t":1704384000}
+{"o":102.0363836121,"h":103.813857926,"l":101.6917596432,"c":103.1187538037,"v":265428.246795034,"t":1704387600}
+{"o":103.1187538037,"h":104.378214404,"l":102.76203723,"c":104.0236030699,"v":214158.2863468143,"t":1704391200}
+{"o":104.0236030699,"h":107.0319082433,"l":103.9197154636,"c":105.554473932,"v":366300.3722021937,"t":1704394800}
+{"o":105.554473932,"h":108.5232242334,"l":105.554473932,"c":106.9922920587,"v":356732.6451369976,"t":1704398400}
+{"o":106.9922920587,"h":107.5668439008,"l":105.789002409,"c":106.0885684307,"v":261739.474442673,"t":1704402000}
+{"o":106.0885684307,"h":107.3211987189,"l":105.1006867823,"c":105.2684641979,"v":260814.0690420742,"t":1704405600}
+{"o":105.2684641979,"h":105.8109656195,"l":104.8729178291,"c":105.338361786,"v":211761.8932725048,"t":1704409200}
+{"o":105.338361786,"h":105.8538722465,"l":103.4290485265,"c":104.5417686542,"v":265634.4258194939,"t":1704412800}
+{"o":104.5417686542,"h":105.0594248316,"l":100.557539722,"c":101.5282818749,"v":374526.4019634803,"t":1704416400}
+{"o":101.5282818749,"h":102.7713818264,"l":100.9320595357,"c":101.4675723302,"v":305506.4487550766,"t":1704420000}
+{"o":101.4675723302,"h":102.2988500914,"l":100.9421182316,"c":101.3758274081,"v":197248.6490353604,"t":1704423600}
+{"o":101.3758274081,"h":101.7903797431,"l":100.5090969413,"c":101.2414713329,"v":234022.3617898345,"t":1704427200}
+{"o":101.2414713329,"h":102.5049883947,"l":101.0493143915,"c":101.8173392821,"v":188941.6918573595,"t":1704430800}
+{"o":101.8173392821,"h":102.1645415793,"l":101.005815222,"c":101.9678470844,"v":148282.1103618559,"t":1704434400}
+{"o":101.9678470844,"h":102.4303315712,"l":101.5012642017,"c":101.5394562192,"v":140711.0397790233,"t":1704438000}
+{"o":101.5394562192,"h":102.6487361986,"l":101.5212182662,"c":101.8547289147,"v":140263.3799598025,"t":1704441600}
+{"o":101.8547289147,"h":103.3765683239,"l":101.8369643148,"c":102.972471826,"v":233934.9175900735,"t":1704445200}
+{"o":102.972471826,"h":103.1234193446,"l":99.9396197083,"c":100.2557002291,"v":199714.7369017566,"t":1704448800}
+{"o":100.2557002291,"h":101.0893775911,"l":99.8937976726,"c":100.0289508301,"v":207669.1468113727,"t":1704452400}
+{"o":100.0289508301,"h":101.3459492111,"l":99.2468545763,"c":100.9992120134,"v":223972.1945619883,"t":1704456000}
+{"o":100.9992120134,"h":101.740690986,"l":100.3358465176,"c":101.1857555524,"v":228874.6521656161,"t":1704459600}
+{"o":101.1857555524,"h":101.5465899393,"l":97.290344462,"c":97.4751815002,"v":476912.6538992805,"t":1704463200}
+{"o":97.4751815002,"h":99.1186166701,"l":97.4463811438,"c":98.3156777746,"v":333319.280706624,"t":1704466800}
+{"o":98.3156777746,"h":98.7638877396,"l":96.5669398144,"c":96.5669398144,"v":280965.4456306846,"t":1704470400}
+{"o":96.5669398144,"h":98.3595372569,"l":95.8852214596,"c":98.1976376082,"v":359428.7340040526,"t":1704474000}
+{"o":98.1976376082,"h":98.715208994,"l":97.4621418032,"c":98.3938663352,"v":182339.9279495981,"t":1704477600}
+{"o":98.3938663352,"h":99.1776913776,"l":98.1389274142,"c":98.3997233457,"v":190946.7921555078,"t":1704481200}
+{"o":98.3997233457,"h":100.3600278262,"l":98.39536461,"c":100.047248865,"v":199085.8081384244,"t":1704484800}
+{"o":100.047248865,"h":100.047248865,"l":98.8026335034,"c":99.5266526931,"v":192073.1102598723,"t":1704488400}
+{"o":99.5266526931,"h":100.336866702,"l":98.5188833555,"c":99.6056874228,"v":162348.2505871744,"t":1704492000}
+{"o":99.6056874228,"h":100.8196414173,"l":99.6056874228,"c":100.3556382133,"v":195856.5627559235,"t":1704495600}
+{"o":100.3556382133,"h":100.7197892875,"l":98.9667347789,"c":99.5379551665,"v":220663.7634612146,"t":1704499200}
+{"o":99.5379551665,"h":99.5382980584,"l":98.2875416547,"c":98.8148681839,"v":150880.2690336104,"t":1704502800}
+{"o":98.8148681839,"h":99.5652343176,"l":98.5019909491,"c":99.234627849,"v":164969.9422252782,"t":1704506400}
+{"o":99.234627849,"h":99.8588935769,"l":98.6764319968,"c":99.1297831331,"v":133191.3603317935,"t":1704510000}
+{"o":99.1297831331,"h":99.3663807022,"l":96.779396803,"c":97.6943145426,"v":246389.0372283916,"t":1704513600}
+{"o":97.6943145426,"h":97.8954414511,"l":93.3807012489,"c":94.9708330357,"v":377390.0313904199,"t":1704517200}
+{"o":94.9708330357,"h":94.9708330357,"l":92.0537941014,"c":92.525880339,"v":411004.4495768404,"t":1704520800}
+{"o":92.525880339,"h":95.1693066608,"l":92.4576988755,"c":94.9240510919,"v":284353.8212420286,"t":1704524400}
+{"o":94.9240510919,"h":95.6887651897,"l":94.1925186619,"c":95.6887651897,"v":179517.6703816023,"t":1704528000}
+{"o":95.6887651897,"h":96.1135340552,"l":95.1323608023,"c":95.4237930028,"v":139255.4355081603,"t":1704531600}
+{"o":95.4237930028,"h":95.7221013002,"l":94.8730091865,"c":95.1322506295,"v":157282.2073078979,"t":1704535200}
+{"o":95.1322506295,"h":95.3766079274,"l":94.4867614307,"c":94.8888472619,"v":147183.5695638482,"t":1704538800}
+{"o":94.8888472619,"h":95.5794526434,"l":93.7426639799,"c":94.0798902118,"v":168938.4523720075,"t":1704542400}
+{"o":94.0798902118,"h":95.1181067067,"l":93.3352660731,"c":94.8012858383,"v":243498.0603617018,"t":1704546000}
+{"o":94.8012858383,"h":96.8849514698,"l":94.6832701095,"c":96.4005535997,"v":227012.9941633013,"t":1704549600}
+{"o":96.4005535997,"h":96.6387728473,"l":95.2634202876,"c":95.6367969562,"v":210258.2300540483,"t":1704553200}
+{"o":95.6367969562,"h":96.5634720095,"l":95.3856439758,"c":96.133053176,"v":193709.8183010981,"t":1704556800}
+{"o":96.133053176,"h":98.018967258,"l":95.7096180558,"c":97.2893335464,"v":250731.7234385096,"t":1704560400}
+{"o":97.2893335464,"h":97.707381574,"l":96.5266953493,"c":96.7643700888,"v":206179.6757098363,"t":1704564000}
+{"o":96.7643700888,"h":96.7645625882,"l":94.9240136495,"c":95.5436765505,"v":186991.0878469225,"t":1704567600}
+{"o":95.5436765505,"h":96.0877017473,"l":94.5081511648,"c":94.8418538001,"v":176528.6144088551,"t":1704571200}
+{"o":94.8418538001,"h":95.0651745166,"l":93.7028141226,"c":94.9533059884,"v":234323.2717221032,"t":1704574800}
+{"o":94.9533059884,"h":95.0281964627,"l":93.4109972126,"c":93.7486909625,"v":180199.1830062351,"t":1704578400}
+{"o":93.7486909625,"h":94.3209112593,"l":92.6152673599,"c":94.0984603952,"v":200245.0781063316,"t":1704582000}
+{"o":94.0984603952,"h":96.6796334827,"l":93.8777100795,"c":95.9927430611,"v":187447.1411854788,"t":1704585600}
+{"o":95.9927430611,"h":96.1342810223,"l":94.4742439191,"c":94.5465568245,"v":154483.9739528766,"t":1704589200}
+{"o":94.5465568245,"h":95.3899144471,"l":92.1290014215,"c":92.7279616951,"v":238493.1953153729,"t":1704592800}
+{"o":92.7279616951,"h":93.8289474422,"l":92.5995361591,"c":93.2396329501,"v":143489.7213993738,"t":1704596400}
+{"o":93.2396329501,"h":95.0384242785,"l":93.1980840862,"c":94.7108322643,"v":143642.2310630037,"t":1704600000}
+{"o":94.7108322643,"h":95.790028958,"l":94.0257719441,"c":94.3333571418,"v":144696.6101989288,"t":1704603600}
+{"o":94.3333571418,"h":95.6193510035,"l":94.0761405786,"c":95.1510307188,"v":127288.2357474282,"t":1704607200}
+{"o":95.1510307188,"h":95.7960606145,"l":94.7045140133,"c":95.7234301344,"v":123383.7432409597,"t":1704610800}
+{"o":95.7234301344,"h":96.089985247,"l":94.191317841,"c":94.4304990929,"v":153897.2876334034,"t":1704614400}
+{"o":94.4304990929,"h":94.7919324174,"l":93.4467035667,"c":93.6699855313,"v":151486.5922690061,"t":1704618000}
+{"o":93.6699855313,"h":94.6066584121,"l":93.5749056098,"c":94.423043883,"v":142445.7282386937,"t":1704621600}
+{"o":94.423043883,"h":95.4922850423,"l":94.1605524914,"c":94.9987117389,"v":140637.8426562028,"t":1704625200}
+{"o":94.9987117389,"h":95.4951358335,"l":94.1305425454,"c":95.3419203374,"v":143403.7996642864,"t":1704628800}
+{"o":95.3419203374,"h":96.8783154458,"l":95.2773231969,"c":96.6824383663,"v":186752.9783615729,"t":1704632400}
+{"o":96.6824383663,"h":97.1904527244,"l":95.7033224932,"c":96.3276374183,"v":184434.5666530548,"t":1704636000}
+{"o":96.3276374183,"h":96.4190063792,"l":93.8654669761,"c":94.3543260844,"v":198276.3078554176,"t":1704639600}
+{"o":94.3543260844,"h":95.1228101677,"l":93.4536877588,"c":93.7453268945,"v":195023.6610350735,"t":1704643200}
+{"o":93.7453268945,"h":94.93651231,"l":93.409667935,"c":94.6092281644,"v":183482.6921099896,"t":1704646800}
+{"o":94.6092281644,"h":95.2841477314,"l":94.4472605985,"c":94.8049395544,"v":123054.9114271633,"t":1704650400}
+{"o":94.8049395544,"h":95.2040276808,"l":94.2317550969,"c":95.0139192536,"v":108539.8498332395,"t":1704654000}
+{"o":95.0139192536,"h":95.5295876938,"l":94.1712137447,"c":94.1767541617,"v":136479.6559992368,"t":1704657600}
+{"o":94.1767541617,"h":94.6670205118,"l":92.4684849733,"c":93.1335009006,"v":178750.1683766787,"t":1704661200}
+{"o":93.1335009006,"h":93.1752826085,"l":88.3480479873,"c":89.5005446567,"v":429048.6323131553,"t":1704664800}
+{"o":89.5005446567,"h":90.6587682728,"l":86.8621435142,"c":89.559483352,"v":405477.7994130467,"t":1704668400}
+{"o":89.559483352,"h":90.0244244333,"l":88.1372623822,"c":88.556348047,"v":326206.9470934157,"t":1704672000}
+{"o":88.556348047,"h":90.7261747523,"l":88.4050498781,"c":90.3620872373,"v":284101.4880703029,"t":1704675600}
+{"o":90.3620872373,"h":90.5715835118,"l":87.569017704,"c":88.0468442461,"v":340631.4262456308,"t":1704679200}
+{"o":88.0468442461,"h":88.4569003397,"l":85.2626709133,"c":87.3005471452,"v":465722.1663397996,"t":1704682800}
+{"o":87.3005471452,"h":89.4269361031,"l":86.9233341694,"c":89.2290903003,"v":218520.5714056729,"t":1704686400}
+{"o":89.2290903003,"h":89.7732935898,"l":86.8931396909,"c":89.4138521794,"v":204220.4272154213,"t":1704690000}
+{"o":89.4138521794,"h":90.6652199745,"l":88.8691922391,"c":89.3756837773,"v":177496.1137390724,"t":1704693600}
+{"o":89.3756837773,"h":90.8055830697,"l":88.9796965137,"c":89.8128887688,"v":152244.8362631041,"t":1704697200}
+{"o":89.8128887688,"h":91.1704842497,"l":89.7109881222,"c":90.2258695221,"v":263129.5912945183,"t":1704700800}
+{"o":90.2258695221,"h":90.7124689824,"l":88.7031147172,"c":89.4454505509,"v":141032.5759995816,"t":1704704400}
+{"o":89.4454505509,"h":91.1627644246,"l":89.1401840895,"c":90.8720715428,"v":148475.3972714533,"t":1704708000}
+{"o":90.8720715428,"h":92.3149124668,"l":90.3641333208,"c":92.3149124668,"v":158187.4253755412,"t":1704711600}
+{"o":92.3149124668,"h":94.612073859,"l":91.3244406851,"c":94.3260676487,"v":346550.0363450734,"t":1704715200}
+{"o":94.3260676487,"h":95.47735703,"l":93.620579215,"c":94.2345663001,"v":273478.5151828385,"t":1704718800}
+{"o":94.2345663001,"h":98.2161169481,"l":93.6593698458,"c":94.3754619909,"v":284611.7160373572,"t":1704722400}
+{"o":94.3754619909,"h":95.2717909971,"l":93.8427615596,"c":94.8677905746,"v":353547.4634805363,"t":1704726000}
+{"o":94.8677905746,"h":95.9083110411,"l":93.9232571002,"c":95.1889212029,"v":230605.2282705832,"t":1704729600}
+{"o":95.1889212029,"h":96.9894055981,"l":94.1603444909,"c":95.4403506264,"v":384395.6716308403,"t":1704733200}
+{"o":95.4403506264,"h":99.1389440347,"l":93.6008405711,"c":98.4182155837,"v":448177.2160962047,"t":1704736800}
+{"o":98.4182155837,"h":100.0501238908,"l":97.7897048236,"c":99.4254794867,"v":456084.2694594312,"t":1704740400}
+{"o":99.4254794867,"h":99.6308639233,"l":96.8597705688,"c":96.9833643033,"v":339654.5941715811,"t":1704744000}
+{"o":96.9833643033,"h":98.2296059213,"l":96.5226936989,"c":96.848720762,"v":207813.2641226238,"t":1704747600}
+{"o":96.848720762,"h":98.1262217382,"l":96.5779788,"c":98.0865071054,"v":190427.3200711153,"t":1704751200}
+{"o":98.0865071054,"h":98.6965722717,"l":97.3215135915,"c":98.0375078101,"v":245766.7967981856,"t":1704754800}
+{"o":98.0375078101,"h":98.8072215058,"l":95.0021118375,"c":97.5565984866,"v":337072.4862101643,"t":1704758400}
+{"o":97.5565984866,"h":98.1138268742,"l":96.6065349078,"c":97.1898482333,"v":206985.389765796,"t":1704762000}
+{"o":97.1898482333,"h":99.4386886351,"l":96.746551731,"c":98.7506031895,"v":198815.2635919527,"t":1704765600}
+{"o":98.7506031895,"h":99.922079055,"l":98.0293032965,"c":99.922079055,"v":196971.5381714365,"t":1704769200}
+{"o":99.922079055,"h":103.9111326105,"l":98.0720355444,"c":103.5743673384,"v":415580.8087714592,"t":1704772800}
+{"o":103.5743673384,"h":103.8937030772,"l":101.6355237528,"c":102.2764540323,"v":306495.7245592454,"t":1704776400}
+{"o":102.2764540323,"h":102.8945741458,"l":101.3493641346,"c":101.834311896,"v":207085.499043688,"t":1704780000}
+{"o":101.834311896,"h":102.3792153134,"l":100.950655799,"c":102.0805719544,"v":198080.9077782318,"t":1704783600}
+{"o":102.0805719544,"h":102.9034041456,"l":100.8340038227,"c":101.0692035024,"v":242268.8900542862,"t":1704787200}
+{"o":101.0692035024,"h":101.8002681745,"l":99.7607336643,"c":100.3715211241,"v":291410.6885482527,"t":1704790800}
+{"o":100.3715211241,"h":101.4094638621,"l":99.9630764502,"c":100.6491062223,"v":164505.6514555939,"t":1704794400}
+{"o":100.6491062223,"h":102.3724913557,"l":100.5654056469,"c":102.0274062978,"v":182267.7088757806,"t":1704798000}
+{"o":102.0274062978,"h":103.0115869748,"l":98.9238422126,"c":99.0460763992,"v":330520.0425142031,"t":1704801600}
+{"o":99.0460763992,"h":101.4562972436,"l":98.7795240021,"c":101.0864933531,"v":371746.4469608698,"t":1704805200}
+{"o":101.0864933531,"h":102.0781612897,"l":99.3195903718,"c":99.5251284877,"v":344022.5452532322,"t":1704808800}
+{"o":99.5251284877,"h":100.6609184051,"l":98.8263077404,"c":99.9874731088,"v":309117.4514211041,"t":1704812400}
+{"o":99.9874731088,"h":101.7529451792,"l":99.5960516614,"c":101.019933945,"v":243225.0724375398,"t":1704816000}
+{"o":101.019933945,"h":101.435904302,"l":99.6518166026,"c":100.0935810908,"v":262099.0372951231,"t":1704819600}
+{"o":100.0935810908,"h":100.5967682189,"l":99.5427347492,"c":100.0490816752,"v":307131.5047184427,"t":1704823200}
+{"o":100.0490816752,"h":100.2932621057,"l":98.5228486452,"c":99.3352561651,"v":215072.7749353289,"t":1704826800}
+{"o":99.3352561651,"h":99.5121017499,"l":96.7369109319,"c":97.0421017417,"v":246260.237314805,"t":1704830400}
+{"o":97.0421017417,"h":101.8996972109,"l":95.9323410938,"c":96.471660364,"v":773342.2685030972,"t":1704834000}
+{"o":96.471660364,"h":99.9973237772,"l":96.0796601405,"c":99.592631687,"v":434687.7665642254,"t":1704837600}
+{"o":99.592631687,"h":99.7059102077,"l":97.6436125846,"c":99.4596985634,"v":250353.2808630058,"t":1704841200}
+{"o":99.4596985634,"h":100.2798221831,"l":98.1355114546,"c":98.2692584201,"v":315424.8056458071,"t":1704844800}
+{"o":98.2692584201,"h":99.2502822621,"l":97.6854396292,"c":99.2112983078,"v":215605.9599418592,"t":1704848400}
+{"o":99.2112983078,"h":99.9939912695,"l":98.6855061705,"c":98.9881109535,"v":181919.2333941503,"t":1704852000}
+{"o":98.9881109535,"h":100.0035874431,"l":98.8495381913,"c":99.7784926255,"v":167684.2911417894,"t":1704855600}
+{"o":99.7784926255,"h":100.4716853232,"l":98.7586572784,"c":98.9527622553,"v":206442.5824556748,"t":1704859200}
+{"o":98.9527622553,"h":99.6267095374,"l":98.8821798716,"c":99.4860573519,"v":143298.2559213714,"t":1704862800}
+{"o":99.4860573519,"h":99.5423774996,"l":98.2529941852,"c":98.9801538666,"v":121773.5146760606,"t":1704866400}
+{"o":98.9801538666,"h":99.1133357531,"l":98.2424650407,"c":98.3128753582,"v":105065.5194944705,"t":1704870000}
+{"o":98.3128753582,"h":98.4158252328,"l":96.5397688253,"c":96.9566361474,"v":174336.0941596672,"t":1704873600}
+{"o":96.9566361474,"h":97.7956455781,"l":96.3462452747,"c":97.2293570723,"v":161361.8833917323,"t":1704877200}
+{"o":97.2293570723,"h":98.3958928875,"l":97.0780140694,"c":97.6496048725,"v":139059.4345879854,"t":1704880800}
+{"o":97.6496048725,"h":98.006887153,"l":96.8574807624,"c":97.468044113,"v":168258.7720519966,"t":1704884400}
+{"o":97.468044113,"h":97.8186942361,"l":92.6586574115,"c":93.7455016597,"v":375339.3001669014,"t":1704888000}
+{"o":93.7455016597,"h":95.2395984924,"l":92.9640391572,"c":93.9187923961,"v":283556.0304931697,"t":1704891600}
+{"o":93.9187923961,"h":94.4476337793,"l":92.5052277369,"c":92.7183199795,"v":262582.3676289432,"t":1704895200}
+{"o":92.7183199795,"h":95.1096559091,"l":92.2800855727,"c":94.876110553,"v":331838.3603441585,"t":1704898800}
+{"o":94.876110553,"h":95.1937959534,"l":94.1983652853,"c":94.6745810278,"v":230236.7520136945,"t":1704902400}
+{"o":94.6745810278,"h":96.9712832558,"l":94.2059278204,"c":96.9622749299,"v":207097.0074640014,"t":1704906000}
+{"o":96.9622749299,"h":98.3768214843,"l":96.790424217,"c":98.0639790488,"v":281298.8065309688,"t":1704909600}
+{"o":98.0639790488,"h":98.3442067718,"l":95.3214841001,"c":96.4697261706,"v":306479.1237963595,"t":1704913200}
+{"o":96.4697261706,"h":96.9925705505,"l":93.9502171293,"c":96.7375509214,"v":482997.5282125564,"t":1704916800}
+{"o":96.7375509214,"h":102.0342022035,"l":95.7532293828,"c":101.7501036645,"v":621183.8671475408,"t":1704920400}
+{"o":101.7501036645,"h":104.2408242442,"l":100.4968095782,"c":103.4317446338,"v":1055182.605660626,"t":1704924000}
+{"o":103.4317446338,"h":105.48346179,"l":102.0190180819,"c":102.2365794852,"v":694687.0758107714,"t":1704927600}
+{"o":102.2365794852,"h":102.3374478353,"l":99.8329431886,"c":100.7118684501,"v":493325.2379359941,"t":1704931200}
+{"o":100.7118684501,"h":101.310901896,"l":99.4513701048,"c":99.528285602,"v":306930.9597452058,"t":1704934800}
+{"o":99.528285602,"h":100.5344297522,"l":99.4181915492,"c":100.3199147236,"v":226301.6131538069,"t":1704938400}
+{"o":100.3199147236,"h":100.5914686207,"l":99.4826311188,"c":100.2607598233,"v":246467.4369100099,"t":1704942000}
+{"o":100.2607598233,"h":101.6498780347,"l":99.9649619833,"c":101.2383410806,"v":227378.4767697062,"t":1704945600}
+{"o":101.2383410806,"h":101.2549192282,"l":99.3173549152,"c":99.9620814128,"v":277082.1318662068,"t":1704949200}
+{"o":99.9620814128,"h":100.0750408821,"l":98.2517558801,"c":99.2407375731,"v":191345.0772441435,"t":1704952800}
+{"o":99.2407375731,"h":100.6592484281,"l":99.2407375731,"c":99.9151761409,"v":158379.905288703,"t":1704956400}
+{"o":99.9151761409,"h":100.8389324749,"l":99.6712698255,"c":100.7107821458,"v":223160.9877127569,"t":1704960000}
+{"o":100.7107821458,"h":101.1997192235,"l":100.1284819975,"c":100.6787543385,"v":161374.0319445754,"t":1704963600}
+{"o":100.6787543385,"h":104.3194367541,"l":100.6365133771,"c":103.8265230188,"v":238592.883686482,"t":1704967200}
+{"o":103.8265230188,"h":104.6432871447,"l":103.1303823571,"c":104.5014105868,"v":253660.944846673,"t":1704970800}
+{"o":104.5014105868,"h":107.5744785712,"l":104.0572059541,"c":106.9749750067,"v":335849.6547475508,"t":1704974400}
+{"o":106.9749750067,"h":107.0316464982,"l":104.0898748948,"c":105.8739168336,"v":564314.2383882781,"t":1704978000}
+{"o":105.8739168336,"h":107.3455483064,"l":104.3307134458,"c":105.7090213905,"v":557364.0901524407,"t":1704981600}
+{"o":105.7090213905,"h":105.9903208681,"l":100.3691085695,"c":101.1737660807,"v":659584.5902885196,"t":1704985200}
+{"o":101.1737660807,"h":101.7554549865,"l":97.9823896988,"c":99.5471341225,"v":579088.3275317077,"t":1704988800}
+{"o":99.5471341225,"h":101.0998102707,"l":98.734709142,"c":100.9310907113,"v":301662.3788571171,"t":1704992400}
+{"o":100.9310907113,"h":101.2382299669,"l":100.0847238547,"c":100.8908048861,"v":225207.3090633063,"t":1704996000}
+{"o":100.8908048861,"h":101.6771765621,"l":100.0825174424,"c":101.5646463243,"v":260866.9370357933,"t":1704999600}
+{"o":101.5646463243,"h":102.511109112,"l":99.9456192166,"c":100.2216137922,"v":274965.0963542477,"t":1705003200}
+{"o":100.2216137922,"h":100.9460475047,"l":99.7548336459,"c":99.9448386303,"v":196062.7272920124,"t":1705006800}
+{"o":99.9448386303,"h":100.4928479314,"l":99.2039074237,"c":100.4831325115,"v":186202.1582180762,"t":1705010400}
+{"o":100.4831325115,"h":100.9285501938,"l":99.8079515091,"c":100.0556377705,"v":169069.0474345015,"t":1705014000}
+{"o":100.0556377705,"h":100.4826741388,"l":99.2478622989,"c":99.8986032501,"v":246596.3957005229,"t":1705017600}
+{"o":99.8986032501,"h":100.086808707,"l":97.7183292567,"c":98.9111028649,"v":240372.9674641587,"t":1705021200}
+{"o":98.9111028649,"h":99.6518486054,"l":98.4482516469,"c":99.4050602431,"v":186293.4759935418,"t":1705024800}
+{"o":99.4050602431,"h":99.4130853881,"l":97.9540413842,"c":97.9840208521,"v":174163.4241158349,"t":1705028400}
+{"o":97.9840208521,"h":98.8172105525,"l":97.8324653116,"c":97.9673518086,"v":207637.2432914059,"t":1705032000}
+{"o":97.9673518086,"h":99.7430513584,"l":97.8824437403,"c":99.6361491755,"v":163756.3915654511,"t":1705035600}
+{"o":99.6361491755,"h":100.5394716365,"l":99.2070198903,"c":99.2070198903,"v":146238.5405222375,"t":1705039200}
+{"o":99.2070198903,"h":99.4143053981,"l":98.4059939035,"c":98.9654331159,"v":129210.7340192786,"t":1705042800}
+{"o":98.9654331159,"h":99.0330232583,"l":97.8988412799,"c":98.5748493385,"v":157049.6324140699,"t":1705046400}
+{"o":98.5748493385,"h":98.9671184392,"l":97.7935620224,"c":98.4378458833,"v":140791.9011794323,"t":1705050000}
+{"o":98.4378458833,"h":98.8388568051,"l":97.9880771702,"c":98.352998601,"v":130847.7305824677,"t":1705053600}
+{"o":98.352998601,"h":99.2970674433,"l":98.2082081917,"c":98.3972131407,"v":147650.3533597103,"t":1705057200}
+{"o":98.3972131407,"h":99.3884626164,"l":97.0005269544,"c":97.7201877156,"v":223223.9901412409,"t":1705060800}
+{"o":97.7201877156,"h":98.7890300679,"l":97.5093007287,"c":98.2304246587,"v":207129.3491575439,"t":1705064400}
+{"o":98.2304246587,"h":99.0624884732,"l":97.7494421533,"c":98.5470266237,"v":246177.5182028663,"t":1705068000}
+{"o":98.5470266237,"h":98.616010268,"l":95.2322538095,"c":95.4762632889,"v":412282.52613902,"t":1705071600}
+{"o":95.4762632889,"h":96.7868726615,"l":93.4284634882,"c":94.9254365009,"v":406194.1095482374,"t":1705075200}
+{"o":94.9254365009,"h":95.7992339879,"l":92.4939134166,"c":95.3647330888,"v":434729.1092167257,"t":1705078800}
+{"o":95.3647330888,"h":96.4340795332,"l":94.2925128221,"c":95.190745579,"v":297893.2472809727,"t":1705082400}
+{"o":95.190745579,"h":95.7487673006,"l":94.6056922592,"c":95.1657973661,"v":205743.7148170071,"t":1705086000}
+{"o":95.1657973661,"h":95.9028974168,"l":94.9892888555,"c":95.3075537019,"v":273841.0037806372,"t":1705089600}
+{"o":95.3075537019,"h":95.6031663147,"l":91.5485596108,"c":92.8918651216,"v":356265.5421886388,"t":1705093200}
+{"o":92.8918651216,"h":92.9826107221,"l":87.4075149304,"c":90.1040287281,"v":710191.8707423494,"t":1705096800}
+{"o":90.1040287281,"h":91.9157006566,"l":89.935169338,"c":91.8653987067,"v":365418.907750226,"t":1705100400}
+{"o":91.8653987067,"h":92.6317505814,"l":90.6970190782,"c":90.8643992712,"v":251021.2314857946,"t":1705104000}
+{"o":90.8643992712,"h":91.6561377335,"l":88.989750645,"c":91.0427725633,"v":353578.6288385252,"t":1705107600}
+{"o":91.0427725633,"h":92.0021593206,"l":90.6448714963,"c":91.0921831798,"v":268683.6044774349,"t":1705111200}
+{"o":91.0921831798,"h":91.3434965,"l":90.3269609167,"c":90.9155479912,"v":223933.5138435836,"t":1705114800}
+{"o":90.9155479912,"h":91.8197847523,"l":90.6600587799,"c":91.6255351051,"v":165604.177828534,"t":1705118400}
+{"o":91.6255351051,"h":92.6505944156,"l":91.3509470447,"c":92.5608180192,"v":133077.0203036484,"t":1705122000}
+{"o":92.5608180192,"h":93.172798439,"l":92.3558018846,"c":92.8934081724,"v":124240.1684107321,"t":1705125600}
+{"o":92.8934081724,"h":93.3427097575,"l":92.5574930203,"c":92.6689094683,"v":135083.5040569037,"t":1705129200}
+{"o":92.6689094683,"h":93.3194402298,"l":92.6319729633,"c":93.0289082758,"v":126307.1842080527,"t":1705132800}
+{"o":93.0289082758,"h":93.1504573612,"l":92.2109536816,"c":92.6022711931,"v":128812.2937367184,"t":1705136400}
+{"o":92.6022711931,"h":92.6885230836,"l":91.5988164445,"c":91.7226134227,"v":153034.1742444193,"t":1705140000}
+{"o":91.7226134227,"h":92.3910821857,"l":91.5296374512,"c":92.2909629567,"v":128178.4037483702,"t":1705143600}
+{"o":92.2909629567,"h":92.7198064378,"l":91.7621846553,"c":92.4182493838,"v":125757.4129453734,"t":1705147200}
+{"o":92.4182493838,"h":92.797351319,"l":91.9841932129,"c":92.2751078624,"v":179938.3559737469,"t":1705150800}
+{"o":92.2751078624,"h":92.3584617246,"l":91.2065933987,"c":91.8515674102,"v":197937.6405397887,"t":1705154400}
+{"o":91.8515674102,"h":93.3721481678,"l":91.8104695161,"c":92.9940149565,"v":256189.2758529134,"t":1705158000}
+{"o":92.9940149565,"h":93.1807250736,"l":92.0914115982,"c":92.329152893,"v":258528.2385934159,"t":1705161600}
+{"o":92.329152893,"h":93.2165802251,"l":91.7716461898,"c":92.9913616535,"v":290587.4495057967,"t":1705165200}
+{"o":92.9913616535,"h":93.5200791049,"l":92.4268538145,"c":93.3753468288,"v":258829.3287955426,"t":1705168800}
+{"o":93.3753468288,"h":95.741702848,"l":93.3539902713,"c":95.0039581693,"v":329845.3008639088,"t":1705172400}
+{"o":95.0039581693,"h":96.9907798284,"l":94.8371122315,"c":96.8598419466,"v":338997.1559040924,"t":1705176000}
+{"o":96.8598419466,"h":97.1355516683,"l":95.8630217652,"c":96.6331244189,"v":280205.2732410754,"t":1705179600}
+{"o":96.6331244189,"h":96.8512899862,"l":95.2821093541,"c":96.3578873388,"v":255081.0832074388,"t":1705183200}
+{"o":96.3578873388,"h":96.6170412222,"l":95.5338340032,"c":96.0001199164,"v":262439.3716054021,"t":1705186800}
+{"o":96.0001199164,"h":96.2563212793,"l":94.3448745347,"c":94.6043184318,"v":265904.715175876,"t":1705190400}
+{"o":94.6043184318,"h":96.2367352095,"l":94.5757576639,"c":96.1141503025,"v":229869.0090577342,"t":1705194000}
+{"o":96.1141503025,"h":96.6384489767,"l":94.8121512681,"c":95.8252209538,"v":203022.9013286576,"t":1705197600}
+{"o":95.8252209538,"h":97.0408078115,"l":95.2681198045,"c":96.989053486,"v":188660.0016854664,"t":1705201200}
+{"o":96.989053486,"h":97.0826712086,"l":96.1592630106,"c":96.3957080262,"v":256014.0201115119,"t":1705204800}
+{"o":96.3957080262,"h":98.4495174585,"l":96.3142606056,"c":97.6691675868,"v":229149.7132205906,"t":1705208400}
+{"o":97.6691675868,"h":98.902496202,"l":97.5093190273,"c":98.0446389076,"v":215478.5184085516,"t":1705212000}
+{"o":98.0446389076,"h":98.4154996415,"l":97.5181957696,"c":98.3769180045,"v":192985.722209316,"t":1705215600}
+{"o":98.3769180045,"h":98.6986540536,"l":97.475110286,"c":97.758288918,"v":164813.2006799378,"t":1705219200}
+{"o":97.758288918,"h":98.3033498428,"l":97.1531688081,"c":98.0457531255,"v":130744.2347413943,"t":1705222800}
+{"o":98.0457531255,"h":98.1001511776,"l":97.2133360417,"c":97.4069074787,"v":164763.5668740669,"t":1705226400}
+{"o":97.4069074787,"h":97.4364432668,"l":96.7251977311,"c":96.9092356361,"v":190866.4581017841,"t":1705230000}
+{"o":96.9092356361,"h":97.4086458628,"l":96.458430925,"c":96.5054303064,"v":165041.9124184922,"t":1705233600}
+{"o":96.5054303064,"h":97.9495975773,"l":96.2941863683,"c":97.859009284,"v":196170.4596705541,"t":1705237200}
+{"o":97.859009284,"h":99.0387720486,"l":97.4513440737,"c":98.1912828017,"v":286782.6593840407,"t":1705240800}
+{"o":98.1912828017,"h":101.2349333559,"l":98.0780042652,"c":99.7216172948,"v":295477.3369499489,"t":1705244400}
+{"o":99.7216172948,"h":102.6849404302,"l":99.3034571062,"c":101.66226181,"v":477280.2796889291,"t":1705248000}
+{"o":101.66226181,"h":101.7275665338,"l":100.4641791585,"c":100.7036593703,"v":312405.1377466467,"t":1705251600}
+{"o":100.7036593703,"h":101.2095909682,"l":98.2886197566,"c":99.2212757856,"v":290092.3100465992,"t":1705255200}
+{"o":99.2212757856,"h":99.5367864769,"l":96.1196513949,"c":96.2628210859,"v":321474.2435439668,"t":1705258800}
+{"o":96.2628210859,"h":97.3672665612,"l":95.4794503081,"c":96.5062059856,"v":338004.9646534981,"t":1705262400}
+{"o":96.5062059856,"h":97.592942063,"l":95.512963969,"c":97.3928857958,"v":351867.0731927559,"t":1705266000}
+{"o":97.3928857958,"h":97.8188541664,"l":96.2977700671,"c":96.7901104261,"v":286643.5421554682,"t":1705269600}
+{"o":96.7901104261,"h":96.9403986533,"l":93.8015240999,"c":93.9309933369,"v":449183.8763569979,"t":1705273200}
+{"o":93.9309933369,"h":96.1643706632,"l":93.8646383954,"c":95.7943395132,"v":256259.2728144702,"t":1705276800}
+{"o":95.7943395132,"h":96.3259322116,"l":95.4073898627,"c":95.7975605479,"v":230263.6055589474,"t":1705280400}
+{"o":95.7975605479,"h":96.8085060132,"l":95.6202630715,"c":96.8085060132,"v":216818.2350029251,"t":1705284000}
+{"o":96.8085060132,"h":97.0090053765,"l":95.7618497453,"c":96.0036097355,"v":221584.7699016375,"t":1705287600}
+{"o":96.0036097355,"h":96.4122637616,"l":95.4614907621,"c":96.2763991201,"v":199785.1470282491,"t":1705291200}
+{"o":96.2763991201,"h":96.8816906322,"l":95.542419416,"c":96.0935376747,"v":255865.365033021,"t":1705294800}
+{"o":96.0935376747,"h":96.3625127782,"l":95.3993761051,"c":95.7069733363,"v":211517.6642020034,"t":1705298400}
+{"o":95.7069733363,"h":96.0089102794,"l":94.941872822,"c":95.4835078024,"v":239164.9023988044,"t":1705302000}
+{"o":95.4835078024,"h":95.6605365555,"l":94.3628226507,"c":94.8374320842,"v":273791.6502180102,"t":1705305600}
+{"o":94.8374320842,"h":95.864181208,"l":94.4477348224,"c":95.7061108404,"v":190578.3098547064,"t":1705309200}
+{"o":95.7061108404,"h":95.9734437965,"l":95.1485790342,"c":95.5654409572,"v":189354.3297594401,"t":1705312800}
+{"o":95.5654409572,"h":95.6148171654,"l":94.955730544,"c":95.5905611591,"v":167997.3985142658,"t":1705316400}
+{"o":95.5905611591,"h":95.7186741924,"l":94.6996413361,"c":95.0712005376,"v":194198.743707687,"t":1705320000}
+{"o":95.0712005376,"h":95.874530874,"l":94.7131315768,"c":95.6203858344,"v":214006.5373773361,"t":1705323600}
+{"o":95.6203858344,"h":95.6485924656,"l":93.1735836512,"c":93.7469001514,"v":333861.7826060586,"t":1705327200}
+{"o":93.7469001514,"h":94.4826962647,"l":93.1969671537,"c":93.5840095231,"v":286846.7299200902,"t":1705330800}
+{"o":93.5840095231,"h":94.8600828633,"l":93.3960443211,"c":94.4626108905,"v":257849.2942300654,"t":1705334400}
+{"o":94.4626108905,"h":95.5210005446,"l":94.4599569974,"c":95.2699713127,"v":199263.4428431595,"t":1705338000}
+{"o":95.2699713127,"h":96.6997581786,"l":95.2592919014,"c":95.6264217622,"v":235532.7617437764,"t":1705341600}
+{"o":95.6264217622,"h":96.49012452,"l":95.4809539461,"c":95.979906734,"v":256870.9544879425,"t":1705345200}
+{"o":95.979906734,"h":96.5172369484,"l":94.4147199283,"c":95.2852979396,"v":352037.9881338337,"t":1705348800}
+{"o":95.2852979396,"h":95.3374889605,"l":94.4266996893,"c":94.4775654325,"v":263831.9039293667,"t":1705352400}
+{"o":94.4775654325,"h":94.7491949323,"l":93.2302176966,"c":94.1483449283,"v":337516.4271152789,"t":1705356000}
+{"o":94.1483449283,"h":94.6093707383,"l":93.8756926113,"c":94.3465868248,"v":234969.9698978088,"t":1705359600}
+{"o":94.3465868248,"h":95.0411338995,"l":94.3465868248,"c":94.9299645997,"v":228712.8863954792,"t":1705363200}
+{"o":94.9299645997,"h":95.8433498723,"l":94.8426513564,"c":95.4549063859,"v":242041.8806752651,"t":1705366800}
+{"o":95.4549063859,"h":96.1488827698,"l":95.1506413,"c":95.4617757693,"v":192404.2622044625,"t":1705370400}
+{"o":95.4617757693,"h":96.1459095745,"l":95.3876430533,"c":96.0564073778,"v":188529.4501345124,"t":1705374000}
+{"o":96.0564073778,"h":96.2611348991,"l":95.6602665185,"c":95.6602665185,"v":183430.0159459473,"t":1705377600}
+{"o":95.6602665185,"h":96.3940577603,"l":95.3544360766,"c":95.4650066112,"v":167679.8268396711,"t":1705381200}
+{"o":95.4650066112,"h":95.8096194354,"l":95.3059711475,"c":95.7794222508,"v":145467.9832604895,"t":1705384800}
+{"o":95.7794222508,"h":98.1377669275,"l":95.7036629383,"c":97.6802589318,"v":225901.9867951054,"t":1705388400}
+{"o":97.6802589318,"h":98.2177693674,"l":96.8781376178,"c":97.7109943836,"v":221358.4857560411,"t":1705392000}
+{"o":97.7109943836,"h":98.1147460982,"l":97.1732894826,"c":97.3902129495,"v":153098.5044930453,"t":1705395600}
+{"o":97.3902129495,"h":97.5085412383,"l":96.4727808955,"c":96.830970189,"v":141127.98494298,"t":1705399200}
+{"o":96.830970189,"h":97.3462953895,"l":96.31871885,"c":96.7447320568,"v":153379.7495418347,"t":1705402800}
+{"o":96.7447320568,"h":97.3172714023,"l":96.6184802068,"c":97.120502356,"v":152232.0822774781,"t":1705406400}
+{"o":97.120502356,"h":97.1875028119,"l":95.6533537507,"c":95.9545921953,"v":211043.5618423093,"t":1705410000}
+{"o":95.9545921953,"h":96.5941782512,"l":94.1777604954,"c":96.1152573084,"v":336073.5928409265,"t":1705413600}
+{"o":96.1152573084,"h":97.7232114702,"l":95.5781094332,"c":97.3310286412,"v":333450.4883991705,"t":1705417200}
+{"o":97.3310286412,"h":97.8342124584,"l":96.2880071326,"c":97.1007784552,"v":265283.0401869827,"t":1705420800}
+{"o":97.1007784552,"h":97.2005784784,"l":96.4640173972,"c":97.040970976,"v":229903.1117401934,"t":1705424400}
+{"o":97.040970976,"h":97.1687089436,"l":96.1573336666,"c":96.7226673449,"v":220243.2005749346,"t":1705428000}
+{"o":96.7226673449,"h":97.0960282836,"l":96.4027547959,"c":96.869341586,"v":226397.8171103355,"t":1705431600}
+{"o":96.869341586,"h":97.356267587,"l":96.7289804483,"c":97.164869253,"v":225165.9470469485,"t":1705435200}
+{"o":97.164869253,"h":98.6466149449,"l":97.164869253,"c":98.4318112925,"v":306174.1235088934,"t":1705438800}
+{"o":98.4318112925,"h":98.7312598436,"l":97.9753850398,"c":98.2309931761,"v":258197.315825197,"t":1705442400}
+{"o":98.2309931761,"h":98.3941025002,"l":97.478035975,"c":97.6083098146,"v":234501.3292527857,"t":1705446000}
+{"o":97.6083098146,"h":99.0108009323,"l":97.2598819236,"c":98.6247357572,"v":244236.8656766626,"t":1705449600}
+{"o":98.6247357572,"h":100.6665309271,"l":98.3084477578,"c":99.4515486431,"v":306914.3270162151,"t":1705453200}
+{"o":99.4515486431,"h":100.8880291268,"l":98.8886491325,"c":100.6641278204,"v":266582.3181970254,"t":1705456800}
+{"o":100.6641278204,"h":100.6788231274,"l":99.6049379001,"c":100.0910515335,"v":220622.5471843011,"t":1705460400}
+{"o":100.0910515335,"h":100.349402336,"l":99.1391416495,"c":99.4462356089,"v":184829.4325344001,"t":1705464000}
+{"o":99.4462356089,"h":99.7344860005,"l":98.021546676,"c":98.0904759551,"v":197245.7390737874,"t":1705467600}
+{"o":98.0904759551,"h":98.9044576083,"l":97.8953138467,"c":98.5462253861,"v":152744.1386318362,"t":1705471200}
+{"o":98.5462253861,"h":98.8482321249,"l":97.1985452222,"c":97.4094586326,"v":158986.4874000206,"t":1705474800}
+{"o":97.4094586326,"h":97.9373944512,"l":96.7460589805,"c":97.8390478908,"v":187399.4198323188,"t":1705478400}
+{"o":97.8390478908,"h":99.4668420844,"l":97.8353797369,"c":99.1584534357,"v":191914.7295186746,"t":1705482000}
+{"o":99.1584534357,"h":102.0673823537,"l":98.9495469945,"c":101.7875534451,"v":301218.8964363746,"t":1705485600}
+{"o":101.7875534451,"h":102.8938156677,"l":100.9667950005,"c":102.0448795985,"v":299188.923200116,"t":1705489200}
+{"o":102.0448795985,"h":102.4226266802,"l":100.7327163708,"c":102.4078396274,"v":282960.3862063835,"t":1705492800}
+{"o":102.4078396274,"h":102.73822426,"l":100.9152505316,"c":101.2236069346,"v":257246.291441845,"t":1705496400}
+{"o":101.2236069346,"h":102.4160576274,"l":99.8453272007,"c":101.2931910548,"v":430638.2930517267,"t":1705500000}
+{"o":101.2931910548,"h":102.2222801657,"l":98.9569482894,"c":99.4336886455,"v":458459.0212698111,"t":1705503600}
+{"o":99.4336886455,"h":99.5971082024,"l":98.0590640917,"c":98.8101220843,"v":458858.6446029397,"t":1705507200}
+{"o":98.8101220843,"h":99.3534193767,"l":97.4713312275,"c":99.1261611948,"v":337913.1615604929,"t":1705510800}
+{"o":99.1261611948,"h":100.4485087608,"l":98.2307685301,"c":100.3769875172,"v":330118.4626049746,"t":1705514400}
+{"o":100.3769875172,"h":101.0249300432,"l":99.6687569408,"c":100.7373353884,"v":451711.1148034146,"t":1705518000}
+{"o":100.7373353884,"h":101.8357065595,"l":100.3432457442,"c":101.3202669887,"v":373567.7484738327,"t":1705521600}
+{"o":101.3202669887,"h":102.1903870267,"l":100.8439645359,"c":101.9674651284,"v":324575.6377273223,"t":1705525200}
+{"o":101.9674651284,"h":102.0976849407,"l":100.1679484095,"c":101.1337389335,"v":370075.3958481178,"t":1705528800}
+{"o":101.1337389335,"h":102.3654996031,"l":100.3002089526,"c":102.0515441685,"v":438535.2602155787,"t":1705532400}
+{"o":102.0515441685,"h":103.2356605179,"l":100.2893181173,"c":100.9823915357,"v":432599.8309725829,"t":1705536000}
+{"o":100.9823915357,"h":101.254024299,"l":99.5917900847,"c":100.2475653642,"v":304596.310243657,"t":1705539600}
+{"o":100.2475653642,"h":101.1510720654,"l":99.9401271204,"c":100.9343395108,"v":275523.6958552842,"t":1705543200}
+{"o":100.9343395108,"h":101.038029759,"l":99.6478845693,"c":99.9159924441,"v":270865.6434970211,"t":1705546800}
+{"o":99.9159924441,"h":100.4075621743,"l":99.3351411461,"c":99.9651433153,"v":198580.7463388382,"t":1705550400}
+{"o":99.9651433153,"h":100.8193244614,"l":99.7696954389,"c":100.651672785,"v":191812.6604706699,"t":1705554000}
+{"o":100.651672785,"h":101.395116033,"l":100.4432568244,"c":101.2707378694,"v":238551.223126385,"t":1705557600}
+{"o":101.2707378694,"h":101.5934934117,"l":99.9158224432,"c":100.7207418941,"v":386072.4588450277,"t":1705561200}
+{"o":100.7207418941,"h":101.1873380141,"l":100.3795298256,"c":100.6072680348,"v":277034.3154001324,"t":1705564800}
+{"o":100.6072680348,"h":100.9111684335,"l":99.7966650993,"c":99.8461228279,"v":235027.1510396404,"t":1705568400}
+{"o":99.8461228279,"h":100.3566927972,"l":98.3378952462,"c":98.4555826463,"v":240710.9016036114,"t":1705572000}
+{"o":98.4555826463,"h":99.0164201482,"l":98.3948178164,"c":98.9545823082,"v":230140.4345944284,"t":1705575600}
+{"o":98.9545823082,"h":98.9614419578,"l":97.8685518654,"c":98.53547655,"v":234143.3693717884,"t":1705579200}
+{"o":98.53547655,"h":99.1118255734,"l":96.900569736,"c":98.6454908405,"v":285575.0874206129,"t":1705582800}
+{"o":98.6454908405,"h":99.3540642339,"l":98.3993901495,"c":99.1762451533,"v":264160.8733147121,"t":1705586400}
+{"o":99.1762451533,"h":99.2795012155,"l":98.0330889305,"c":98.2508300219,"v":288456.3601235502,"t":1705590000}
+{"o":98.2508300219,"h":98.3328280845,"l":94.8232811689,"c":95.6852055845,"v":542242.7488601439,"t":1705593600}
+{"o":95.6852055845,"h":96.0064708867,"l":94.2377169923,"c":95.4469957542,"v":551025.81998264,"t":1705597200}
+{"o":95.4469957542,"h":95.6194742042,"l":93.5792528365,"c":94.7179357965,"v":408157.3051158649,"t":1705600800}
+{"o":94.7179357965,"h":95.2309106718,"l":91.4468012466,"c":92.4087203822,"v":478713.000585918,"t":1705604400}
+{"o":92.4087203822,"h":94.899570169,"l":92.3654248182,"c":93.9643649497,"v":460871.425604921,"t":1705608000}
+{"o":93.9643649497,"h":94.6367257521,"l":93.3642260971,"c":94.1232133688,"v":334422.1016162322,"t":1705611600}
+{"o":94.1232133688,"h":94.9441293126,"l":93.8815697526,"c":94.686885956,"v":285716.1852153206,"t":1705615200}
+{"o":94.686885956,"h":94.9035552437,"l":93.9115215024,"c":94.4491643739,"v":310586.3493123675,"t":1705618800}
+{"o":94.4491643739,"h":94.8262160074,"l":93.6935360982,"c":94.1831993251,"v":266859.2263837238,"t":1705622400}
+{"o":94.1831993251,"h":94.2405602921,"l":92.9648656147,"c":93.5269250544,"v":245051.7276157309,"t":1705626000}
+{"o":93.5269250544,"h":93.7688290158,"l":92.4462722654,"c":92.5601806147,"v":257430.086156893,"t":1705629600}
+{"o":92.5601806147,"h":93.2692806643,"l":91.5642965854,"c":93.0666692363,"v":298587.4472413568,"t":1705633200}
+{"o":93.0666692363,"h":94.004852872,"l":92.8784188023,"c":93.8506070526,"v":180312.6247846338,"t":1705636800}
+{"o":93.8506070526,"h":94.4206601467,"l":93.4293707235,"c":93.9867009841,"v":148620.8064725222,"t":1705640400}
+{"o":93.9867009841,"h":95.2068674193,"l":93.9250137485,"c":95.101295393,"v":166701.5452946739,"t":1705644000}
+{"o":95.101295393,"h":95.3813962477,"l":94.264122797,"c":94.4832417759,"v":148042.4376853477,"t":1705647600}
+{"o":94.4832417759,"h":94.7518075274,"l":93.8360122229,"c":94.5685762241,"v":130919.8851382885,"t":1705651200}
+{"o":94.5685762241,"h":95.0683732267,"l":94.089184007,"c":94.6074092302,"v":132704.0148646558,"t":1705654800}
+{"o":94.6074092302,"h":95.4276615634,"l":94.401510247,"c":95.0489089652,"v":144981.9042749557,"t":1705658400}
+{"o":95.0489089652,"h":95.2273006394,"l":94.4023668144,"c":94.7679382119,"v":156022.3251759838,"t":1705662000}
+{"o":94.7679382119,"h":94.7712386011,"l":93.9530971721,"c":94.2311894028,"v":153325.1079982018,"t":1705665600}
+{"o":94.2311894028,"h":94.7668290663,"l":93.8028508083,"c":94.1871461289,"v":197941.2621978087,"t":1705669200}
+{"o":94.1871461289,"h":94.2894601294,"l":92.233907498,"c":92.7029953505,"v":372561.5851384535,"t":1705672800}
+{"o":92.7029953505,"h":92.8378517084,"l":90.8170775083,"c":91.2484867134,"v":539371.2803112462,"t":1705676400}
+{"o":91.2484867134,"h":91.2497979936,"l":87.0671832941,"c":88.3038912617,"v":800672.4781538161,"t":1705680000}
+{"o":88.3038912617,"h":91.3885823141,"l":88.0633002024,"c":91.3770195305,"v":517981.533450108,"t":1705683600}
+{"o":91.3770195305,"h":93.7102725427,"l":90.7155348078,"c":93.1192227239,"v":493600.2628598366,"t":1705687200}
+{"o":93.1192227239,"h":94.6131651508,"l":92.6016656454,"c":94.1148516372,"v":359888.9264623327,"t":1705690800}
+{"o":94.1148516372,"h":94.87364284,"l":92.7932096761,"c":93.0367618443,"v":342157.9172644524,"t":1705694400}
+{"o":93.0367618443,"h":93.8294301718,"l":92.7883132731,"c":93.6253582783,"v":292375.768211419,"t":1705698000}
+{"o":93.6253582783,"h":93.8385698831,"l":92.8487204898,"c":93.3997306357,"v":269369.4609692342,"t":1705701600}
+{"o":93.3997306357,"h":93.9650323865,"l":93.0202269424,"c":93.658576795,"v":276398.7246517441,"t":1705705200}
+{"o":93.658576795,"h":93.658576795,"l":92.0474291675,"c":92.2069004161,"v":282714.3695832418,"t":1705708800}
+{"o":92.2069004161,"h":94.2510526215,"l":92.0731368135,"c":93.8610508247,"v":262811.1461079983,"t":1705712400}
+{"o":93.8610508247,"h":93.9475824796,"l":93.1654159708,"c":93.5638547065,"v":246906.3616782295,"t":1705716000}
+{"o":93.5638547065,"h":93.7730284683,"l":93.1525083252,"c":93.6307074279,"v":261073.0393101471,"t":1705719600}
+{"o":93.6307074279,"h":93.7320595804,"l":92.9509362813,"c":92.993389766,"v":225153.8277577501,"t":1705723200}
+{"o":92.993389766,"h":93.0979219433,"l":92.3823480783,"c":92.5796355751,"v":213273.447925055,"t":1705726800}
+{"o":92.5796355751,"h":92.9554431941,"l":92.137593093,"c":92.4052174951,"v":209178.0554116735,"t":1705730400}
+{"o":92.4052174951,"h":92.5658475032,"l":91.7406656788,"c":91.8031800161,"v":182819.7484243874,"t":1705734000}
+{"o":91.8031800161,"h":92.1829715369,"l":91.3710420707,"c":91.7202119585,"v":218782.9644658353,"t":1705737600}
+{"o":91.7202119585,"h":92.0638144654,"l":91.026226238,"c":91.1943231644,"v":208627.3589845124,"t":1705741200}
+{"o":91.1943231644,"h":92.2264070368,"l":91.1893792981,"c":91.8390744078,"v":206499.9373299698,"t":1705744800}
+{"o":91.8390744078,"h":92.1749251143,"l":91.4250270261,"c":91.9106865464,"v":215054.5725105488,"t":1705748400}
+{"o":91.9106865464,"h":92.1391561134,"l":91.3351368429,"c":91.6488488844,"v":192875.4886699879,"t":1705752000}
+{"o":91.6488488844,"h":91.9936566177,"l":91.5430657024,"c":91.8477748435,"v":216377.4234908221,"t":1705755600}
+{"o":91.8477748435,"h":91.8834146446,"l":90.8091722843,"c":90.8585574061,"v":267018.9958526386,"t":1705759200}
+{"o":90.8585574061,"h":91.3311829567,"l":90.0255577736,"c":90.6509651148,"v":295709.7376811836,"t":1705762800}
+{"o":90.6509651148,"h":91.2814339181,"l":90.5365605547,"c":90.9031160458,"v":258385.910775969,"t":1705766400}
+{"o":90.9031160458,"h":92.3150892939,"l":90.811164181,"c":91.9598064396,"v":289560.499200432,"t":1705770000}
+{"o":91.9598064396,"h":92.3783800151,"l":91.7355782712,"c":92.018899709,"v":296343.7573700289,"t":1705773600}
+{"o":92.018899709,"h":92.3560966704,"l":91.6453058796,"c":91.9311227739,"v":235924.3181873297,"t":1705777200}
+{"o":91.9311227739,"h":92.9396044584,"l":91.6137862884,"c":92.6410892903,"v":235772.2654000748,"t":1705780800}
+{"o":92.6410892903,"h":93.2731333767,"l":92.471201171,"c":92.4825896727,"v":240673.9030869959,"t":1705784400}
+{"o":92.4825896727,"h":93.1517718577,"l":92.4825896727,"c":93.017930695,"v":240158.124716759,"t":1705788000}
+{"o":93.017930695,"h":93.017930695,"l":92.2509988735,"c":92.718103088,"v":233395.1800626671,"t":1705791600}
+{"o":92.718103088,"h":92.8455703095,"l":91.7344161034,"c":91.94188507,"v":307533.8149792759,"t":1705795200}
+{"o":91.94188507,"h":92.3796377927,"l":91.8203596648,"c":91.9959843947,"v":238625.2997780345,"t":1705798800}
+{"o":91.9959843947,"h":92.705196383,"l":91.9959843947,"c":92.5895131396,"v":208407.3201634477,"t":1705802400}
+{"o":92.5895131396,"h":93.1249405939,"l":92.4307222014,"c":92.7007654898,"v":211433.5781866615,"t":1705806000}
+{"o":92.7007654898,"h":92.8961507903,"l":92.2011869431,"c":92.3173084733,"v":189790.5068294067,"t":1705809600}
+{"o":92.3173084733,"h":92.4302899457,"l":91.9594261181,"c":92.0601928958,"v":185440.390921279,"t":1705813200}
+{"o":92.0601928958,"h":92.1057596457,"l":91.6663437278,"c":91.7659681708,"v":184859.5549046485,"t":1705816800}
+{"o":91.7659681708,"h":92.353865757,"l":91.6664908382,"c":92.2313081646,"v":177106.8190823173,"t":1705820400}
+{"o":92.2313081646,"h":92.7266063013,"l":92.006937582,"c":92.3456662896,"v":225156.0200987856,"t":1705824000}
+{"o":92.3456662896,"h":93.1718485787,"l":92.3456662896,"c":93.1718485787,"v":188111.8650196293,"t":1705827600}
+{"o":93.1718485787,"h":93.7731059389,"l":92.8148996306,"c":93.4246412901,"v":200854.9519941355,"t":1705831200}
+{"o":93.4246412901,"h":93.5902603709,"l":92.7022052683,"c":93.0374799479,"v":168818.2501440408,"t":1705834800}
+{"o":93.0374799479,"h":93.4817167394,"l":92.8698088219,"c":92.9186261704,"v":175750.985017256,"t":1705838400}
+{"o":92.9186261704,"h":93.3020802591,"l":92.7124584368,"c":93.2669973429,"v":262637.9927901282,"t":1705842000}
+{"o":93.2669973429,"h":93.4787126079,"l":92.923463298,"c":93.1856320647,"v":198234.8655934791,"t":1705845600}
+{"o":93.1856320647,"h":93.3455129727,"l":91.8324646761,"c":92.3088956711,"v":331839.9507594432,"t":1705849200}
+{"o":92.3088956711,"h":92.3898906426,"l":91.5232217166,"c":92.1635537718,"v":257451.4784899899,"t":1705852800}
+{"o":92.1635537718,"h":92.4765117779,"l":91.9287096075,"c":92.2588058896,"v":202281.4045710399,"t":1705856400}
+{"o":92.2588058896,"h":92.7325529491,"l":90.1952687082,"c":91.6228054637,"v":209333.0892822966,"t":1705860000}
+{"o":91.6228054637,"h":91.6893438451,"l":91.1373724173,"c":91.3811202225,"v":224018.0946285589,"t":1705863600}
+{"o":91.3811202225,"h":91.4158001423,"l":90.6372272026,"c":90.7715418305,"v":254750.6463934039,"t":1705867200}
+{"o":90.7715418305,"h":91.6239822414,"l":90.7027662637,"c":91.4930904412,"v":311857.7013357276,"t":1705870800}
+{"o":91.4930904412,"h":91.6111450688,"l":90.2418870071,"c":90.4606394201,"v":252289.6717108463,"t":1705874400}
+{"o":90.4606394201,"h":90.6567569125,"l":89.7158818881,"c":90.026787646,"v":241595.2767148274,"t":1705878000}
+{"o":90.026787646,"h":90.8101658993,"l":89.5428853013,"c":90.3297800954,"v":241996.2375600052,"t":1705881600}
+{"o":90.3297800954,"h":90.77724603,"l":88.9013993909,"c":89.1012441942,"v":308799.8277191842,"t":1705885200}
+{"o":89.1012441942,"h":89.5040921504,"l":88.0266460564,"c":88.2659759953,"v":277726.114605101,"t":1705888800}
+{"o":88.2659759953,"h":88.5637691098,"l":87.232243144,"c":88.2158371885,"v":297783.4980060665,"t":1705892400}
+{"o":88.2158371885,"h":88.3638122634,"l":86.9548428012,"c":87.5126520721,"v":228557.2315201907,"t":1705896000}
+{"o":87.5126520721,"h":89.7237996607,"l":87.1168125166,"c":89.5484636051,"v":207967.3050892014,"t":1705899600}
+{"o":89.5484636051,"h":89.7495057226,"l":89.0944737036,"c":89.4034716179,"v":152702.9590792782,"t":1705903200}
+{"o":89.4034716179,"h":89.4670965947,"l":88.5277928327,"c":88.7745523107,"v":164644.7423824537,"t":1705906800}
+{"o":88.7745523107,"h":88.8071233035,"l":87.1082716078,"c":87.6537207709,"v":255014.1382768644,"t":1705910400}
+{"o":87.6537207709,"h":88.4149914043,"l":86.7143730392,"c":87.0376407616,"v":254119.1848497469,"t":1705914000}
+{"o":87.0376407616,"h":87.7482567469,"l":85.95867946,"c":87.2740252227,"v":350972.4405614432,"t":1705917600}
+{"o":87.2740252227,"h":88.439645056,"l":87.1321690113,"c":87.9449296852,"v":223357.5886435605,"t":1705921200}
+{"o":87.9449296852,"h":88.3677384074,"l":87.1482282288,"c":88.3123323872,"v":217907.0302994636,"t":1705924800}
+{"o":88.3123323872,"h":90.1106240363,"l":88.0623676883,"c":88.2847526386,"v":279038.7905332151,"t":1705928400}
+{"o":88.2847526386,"h":88.3434609778,"l":86.1369824041,"c":86.9921544049,"v":337080.7408718414,"t":1705932000}
+{"o":86.9921544049,"h":87.1964685003,"l":85.0666770771,"c":86.7989394524,"v":461359.032850143,"t":1705935600}
+{"o":86.7989394524,"h":87.391362805,"l":85.1131649015,"c":85.5839219086,"v":368363.686660344,"t":1705939200}
+{"o":85.5839219086,"h":86.9374688176,"l":85.3355346295,"c":86.3635454399,"v":341028.9048776141,"t":1705942800}
+{"o":86.3635454399,"h":86.8250694247,"l":84.2949849374,"c":85.5957024463,"v":414220.9612478925,"t":1705946400}
+{"o":85.5957024463,"h":86.4367367748,"l":81.7495936969,"c":83.3120091528,"v":807953.4661790305,"t":1705950000}
+{"o":83.3120091528,"h":86.6747396313,"l":83.1320878931,"c":85.3327656368,"v":466378.4075203339,"t":1705953600}
+{"o":85.3327656368,"h":85.3466979555,"l":83.7513790216,"c":84.1984441126,"v":316461.4221930639,"t":1705957200}
+{"o":84.1984441126,"h":84.8074634096,"l":83.1884253848,"c":83.5792610762,"v":318727.798532963,"t":1705960800}
+{"o":83.5792610762,"h":84.0778513799,"l":81.9283978187,"c":83.4270502003,"v":326648.1865281239,"t":1705964400}
+{"o":83.4270502003,"h":84.662227928,"l":83.0608533472,"c":84.3172994898,"v":336944.2653663297,"t":1705968000}
+{"o":84.3172994898,"h":84.530256632,"l":83.2917534733,"c":83.886415043,"v":232970.1472077874,"t":1705971600}
+{"o":83.886415043,"h":85.1327302034,"l":83.7705989427,"c":85.1327302034,"v":217078.3188461552,"t":1705975200}
+{"o":85.1327302034,"h":85.7282823017,"l":84.5236555931,"c":84.9346268092,"v":219838.8015526459,"t":1705978800}
+{"o":84.9346268092,"h":85.7477636351,"l":84.8646228871,"c":85.0798969554,"v":213159.1981478234,"t":1705982400}
+{"o":85.0798969554,"h":85.398467923,"l":84.8395932035,"c":85.1542057989,"v":238880.4487802,"t":1705986000}
+{"o":85.1542057989,"h":85.1542057989,"l":84.3034987691,"c":84.3814796037,"v":206169.271969889,"t":1705989600}
+{"o":84.3814796037,"h":84.5238041916,"l":81.9428983453,"c":82.4816613547,"v":247543.5933952741,"t":1705993200}
+{"o":82.4816613547,"h":83.1231579376,"l":80.3961107395,"c":80.6609830168,"v":440861.9965481496,"t":1705996800}
+{"o":80.6609830168,"h":81.1948802231,"l":74.4530700218,"c":80.0241372789,"v":529510.534860884,"t":1706000400}
+{"o":80.0241372789,"h":81.4126643181,"l":78.9787421947,"c":79.181376911,"v":304212.2221315412,"t":1706004000}
+{"o":79.181376911,"h":80.2059852437,"l":78.7043155161,"c":79.917840614,"v":396239.4981164921,"t":1706007600}
+{"o":79.917840614,"h":80.9910426497,"l":78.6975629396,"c":79.9652285245,"v":390611.3120016439,"t":1706011200}
+{"o":79.9652285245,"h":80.3384389698,"l":78.8122676742,"c":79.1080645281,"v":284035.3716987598,"t":1706014800}
+{"o":79.1080645281,"h":80.8727378017,"l":78.0606169404,"c":80.7470362361,"v":518130.8632453553,"t":1706018400}
+{"o":80.7470362361,"h":83.0111530955,"l":79.0919182222,"c":82.459327482,"v":591443.9809987654,"t":1706022000}
+{"o":82.459327482,"h":83.1805892823,"l":81.325839702,"c":82.9502195314,"v":381829.7077299063,"t":1706025600}
+{"o":82.9502195314,"h":83.5524967991,"l":82.0454716006,"c":82.2818825116,"v":417837.2510742793,"t":1706029200}
+{"o":82.2818825116,"h":83.3353960486,"l":79.7993073654,"c":81.082944129,"v":355956.284013403,"t":1706032800}
+{"o":81.082944129,"h":81.5771937535,"l":80.6278911521,"c":80.6606090788,"v":279506.6841683209,"t":1706036400}
+{"o":80.6606090788,"h":81.9186996412,"l":80.5661158564,"c":81.0786426099,"v":256928.848422213,"t":1706040000}
+{"o":81.0786426099,"h":81.4695405123,"l":80.1756749986,"c":80.7590031098,"v":268691.7072033031,"t":1706043600}
+{"o":80.7590031098,"h":82.7083416339,"l":80.6819447326,"c":82.4623949003,"v":255322.7026593556,"t":1706047200}
+{"o":82.4623949003,"h":84.5036692196,"l":82.3179612493,"c":84.1061887963,"v":333673.3103836084,"t":1706050800}
+{"o":84.1061887963,"h":85.5528188152,"l":83.370280434,"c":85.251337158,"v":420160.9387815428,"t":1706054400}
+{"o":85.251337158,"h":85.5440896301,"l":83.6310652913,"c":83.687219292,"v":282904.9369099195,"t":1706058000}
+{"o":83.687219292,"h":84.793209582,"l":83.5393187179,"c":84.1928272473,"v":263874.6984074236,"t":1706061600}
+{"o":84.1928272473,"h":84.3333837148,"l":83.1790583016,"c":83.3073601837,"v":387830.7898023695,"t":1706065200}
+{"o":83.3073601837,"h":84.0123784327,"l":83.1021997516,"c":83.4171396732,"v":262759.4951553083,"t":1706068800}
+{"o":83.4171396732,"h":84.7079324845,"l":83.3232105497,"c":84.5248030044,"v":236965.5857516947,"t":1706072400}
+{"o":84.5248030044,"h":85.0346442681,"l":83.6442199955,"c":84.9461290883,"v":211750.8235362298,"t":1706076000}
+{"o":84.9461290883,"h":86.5421039861,"l":84.6317639287,"c":85.8595633303,"v":245781.5030677108,"t":1706079600}
+{"o":85.8595633303,"h":87.108406592,"l":85.6288734641,"c":86.3160799838,"v":245047.5782654047,"t":1706083200}
+{"o":86.3160799838,"h":86.9820185625,"l":85.8843561721,"c":86.5069296789,"v":227355.8417612196,"t":1706086800}
+{"o":86.5069296789,"h":88.3180505159,"l":86.3142701882,"c":87.5999038977,"v":263884.4661462305,"t":1706090400}
+{"o":87.5999038977,"h":87.7629272353,"l":86.4870298608,"c":87.0413010874,"v":204428.175827826,"t":1706094000}
+{"o":87.0413010874,"h":87.7789346802,"l":86.3580877236,"c":86.3711261024,"v":263184.7925965864,"t":1706097600}
+{"o":86.3711261024,"h":86.6521048198,"l":85.3023503735,"c":85.7542984778,"v":270839.4556080387,"t":1706101200}
+{"o":85.7542984778,"h":86.8979596164,"l":84.891109921,"c":85.6765429804,"v":360208.5390298822,"t":1706104800}
+{"o":85.6765429804,"h":87.1111588652,"l":85.1447118199,"c":86.7305624254,"v":295960.4495923689,"t":1706108400}
+{"o":86.7305624254,"h":87.5754212461,"l":86.0389150101,"c":87.4959272266,"v":337484.4487795295,"t":1706112000}
+{"o":87.4959272266,"h":87.5157402291,"l":86.7086823677,"c":86.926351552,"v":277511.4685282062,"t":1706115600}
+{"o":86.926351552,"h":86.926351552,"l":85.3423175647,"c":85.9660052331,"v":287963.4430226443,"t":1706119200}
+{"o":85.9660052331,"h":86.2817808677,"l":85.57767761,"c":86.1454382396,"v":233857.2255425061,"t":1706122800}
+{"o":86.1454382396,"h":87.1126401067,"l":85.6504594586,"c":85.7980480709,"v":320899.2980681771,"t":1706126400}
+{"o":85.7980480709,"h":86.7615517094,"l":85.6762654495,"c":86.4158666308,"v":275524.3858058434,"t":1706130000}
+{"o":86.4158666308,"h":87.7707953137,"l":86.1430830722,"c":87.3322676176,"v":262366.2147366134,"t":1706133600}
+{"o":87.3322676176,"h":89.2208876244,"l":87.2361164836,"c":88.6091973682,"v":330304.803970733,"t":1706137200}
+{"o":88.6091973682,"h":89.4271573932,"l":88.2766885098,"c":89.3114720925,"v":331687.8954484567,"t":1706140800}
+{"o":89.3114720925,"h":89.3127746448,"l":87.542666057,"c":87.7120977664,"v":239692.227639586,"t":1706144400}
+{"o":87.7120977664,"h":88.5123960925,"l":87.5597848534,"c":87.7967450563,"v":224385.9143288191,"t":1706148000}
+{"o":87.7967450563,"h":88.4862809445,"l":87.5740689573,"c":88.1478461383,"v":199461.253998353,"t":1706151600}
+{"o":88.1478461383,"h":88.4307573225,"l":87.1020121799,"c":87.5230926499,"v":237218.567150234,"t":1706155200}
+{"o":87.5230926499,"h":87.5230926499,"l":86.5727520707,"c":86.9424748267,"v":228625.45140655,"t":1706158800}
+{"o":86.9424748267,"h":88.4199149732,"l":86.8083557529,"c":88.2191171555,"v":210833.3120833796,"t":1706162400}
+{"o":88.2191171555,"h":88.2747161009,"l":87.6219741033,"c":87.9974072822,"v":194585.2590898973,"t":1706166000}
+{"o":87.9974072822,"h":88.2363833448,"l":87.4318510405,"c":87.5068880851,"v":199831.3126490663,"t":1706169600}
+{"o":87.5068880851,"h":87.9260210532,"l":86.919743702,"c":86.9950673749,"v":156022.1515487718,"t":1706173200}
+{"o":86.9950673749,"h":87.8785923236,"l":86.3895064055,"c":87.8582244046,"v":177441.326938128,"t":1706176800}
+{"o":87.8582244046,"h":89.1142618908,"l":87.4629807957,"c":88.7613322684,"v":231481.6568994921,"t":1706180400}
+{"o":88.7613322684,"h":89.1409417592,"l":86.3939810292,"c":86.8878192663,"v":251014.3136552079,"t":1706184000}
+{"o":86.8878192663,"h":87.178412514,"l":86.28617489,"c":86.9423710764,"v":227272.5553850816,"t":1706187600}
+{"o":86.9423710764,"h":88.3059246793,"l":86.610678116,"c":87.9828877678,"v":264707.1927832011,"t":1706191200}
+{"o":87.9828877678,"h":87.9875641813,"l":85.7248323881,"c":86.2224003103,"v":362943.5171495305,"t":1706194800}
+{"o":86.2224003103,"h":86.6682272477,"l":85.4960196438,"c":85.59467404,"v":298159.7315625844,"t":1706198400}
+{"o":85.59467404,"h":86.1822578931,"l":84.8188579528,"c":85.7803513039,"v":310355.9968481839,"t":1706202000}
+{"o":85.7803513039,"h":87.3842425664,"l":85.7803513039,"c":86.3173192181,"v":344222.0638135574,"t":1706205600}
+{"o":86.3173192181,"h":87.9216743522,"l":86.1154839802,"c":87.5185061269,"v":299028.2381952726,"t":1706209200}
+{"o":87.5185061269,"h":87.5438509395,"l":86.2564592917,"c":86.7150621741,"v":280271.6233206333,"t":1706212800}
+{"o":86.7150621741,"h":87.1920187435,"l":86.3530577034,"c":86.8046801843,"v":297998.4145733067,"t":1706216400}
+{"o":86.8046801843,"h":87.1972030437,"l":86.1494539298,"c":86.9494706138,"v":219314.4612004179,"t":1706220000}
+{"o":86.9494706138,"h":87.2645539312,"l":86.3032995101,"c":86.518043874,"v":224851.5753566938,"t":1706223600}
+{"o":86.518043874,"h":87.2564558453,"l":85.9197432845,"c":86.7032699877,"v":229053.0409519527,"t":1706227200}
+{"o":86.7032699877,"h":86.7032699877,"l":85.7117482905,"c":86.096091554,"v":243865.1723902077,"t":1706230800}
+{"o":86.096091554,"h":87.8576077663,"l":86.0127740996,"c":87.7044303162,"v":232788.3867054565,"t":1706234400}
+{"o":87.7044303162,"h":87.9187233897,"l":87.2412971946,"c":87.6279544577,"v":185071.1289614498,"t":1706238000}
+{"o":87.6279544577,"h":88.1482573079,"l":87.4685841722,"c":87.6146045,"v":186956.5081766846,"t":1706241600}
+{"o":87.6146045,"h":87.7006568032,"l":87.1571142779,"c":87.3711657676,"v":198907.2304875743,"t":1706245200}
+{"o":87.3711657676,"h":87.7736007327,"l":86.8525228823,"c":87.0040638643,"v":203478.9174491156,"t":1706248800}
+{"o":87.0040638643,"h":87.235774092,"l":86.4585728984,"c":86.7977123195,"v":245800.2428965379,"t":1706252400}
+{"o":86.7977123195,"h":87.8407737688,"l":86.7977123195,"c":87.474718161,"v":214901.2731571564,"t":1706256000}
+{"o":87.474718161,"h":88.4378655632,"l":87.1864514649,"c":87.2726617705,"v":178854.2983952275,"t":1706259600}
+{"o":87.2726617705,"h":90.4639826985,"l":87.1023135193,"c":90.1932812938,"v":258530.0575342709,"t":1706263200}
+{"o":90.1932812938,"h":92.0741527649,"l":90.1932812938,"c":91.6396437703,"v":341291.8071097328,"t":1706266800}
+{"o":91.6396437703,"h":91.9211925023,"l":90.2109821018,"c":90.4269286482,"v":271319.6936317842,"t":1706270400}
+{"o":90.4269286482,"h":91.0917290344,"l":89.8860641053,"c":90.1136133793,"v":219780.9365314799,"t":1706274000}
+{"o":90.1136133793,"h":91.7142099724,"l":90.0566950978,"c":91.6344377665,"v":306024.8129754285,"t":1706277600}
+{"o":91.6344377665,"h":92.3034495898,"l":90.7188841857,"c":92.0489471205,"v":463402.3542244172,"t":1706281200}
+{"o":92.0489471205,"h":93.6733491316,"l":91.8477647462,"c":92.8048595095,"v":520444.8469809402,"t":1706284800}
+{"o":92.8048595095,"h":93.1288944716,"l":92.1768111135,"c":92.9143434236,"v":330575.6065240388,"t":1706288400}
+{"o":92.9143434236,"h":93.3771573553,"l":92.289728664,"c":92.8666222425,"v":289713.2601399751,"t":1706292000}
+{"o":92.8666222425,"h":92.9169450056,"l":92.2031673395,"c":92.5764785647,"v":285520.5888439463,"t":1706295600}
+{"o":92.5764785647,"h":93.4531050688,"l":91.7109941046,"c":91.9661400343,"v":320940.7682839211,"t":1706299200}
+{"o":91.9661400343,"h":92.3517054717,"l":91.4553752068,"c":92.066826885,"v":289305.8689534924,"t":1706302800}
+{"o":92.066826885,"h":92.3800936049,"l":91.4526552202,"c":92.1568349796,"v":317477.0466399426,"t":1706306400}
+{"o":92.1568349796,"h":92.3212448909,"l":91.654415256,"c":92.0171604329,"v":296743.8785941057,"t":1706310000}
+{"o":92.0171604329,"h":92.7691572171,"l":91.8314624168,"c":92.6347049421,"v":254906.411708086,"t":1706313600}
+{"o":92.6347049421,"h":93.5151065372,"l":92.1071502899,"c":92.5285844062,"v":262113.9282315377,"t":1706317200}
+{"o":92.5285844062,"h":93.3801962097,"l":92.4171412683,"c":92.8824458791,"v":214566.1941857884,"t":1706320800}
+{"o":92.8824458791,"h":93.0530396852,"l":92.3787188821,"c":92.5348461252,"v":252010.333861597,"t":1706324400}
+{"o":92.5348461252,"h":92.6073622421,"l":92.1281435254,"c":92.4562259059,"v":230041.6253728893,"t":1706328000}
+{"o":92.4562259059,"h":92.4653141636,"l":91.1834417667,"c":91.3237141829,"v":234818.2619525699,"t":1706331600}
+{"o":91.3237141829,"h":91.6464683951,"l":90.9106043497,"c":91.1760090287,"v":227970.267457711,"t":1706335200}
+{"o":91.1760090287,"h":91.3907662423,"l":90.550184688,"c":91.0023985176,"v":238680.7697036903,"t":1706338800}
+{"o":91.0023985176,"h":91.2174769446,"l":90.4994801975,"c":90.6308138501,"v":165532.7080994356,"t":1706342400}
+{"o":90.6308138501,"h":91.9184545837,"l":90.4343875232,"c":91.6127924993,"v":190195.2596637416,"t":1706346000}
+{"o":91.6127924993,"h":92.0610225481,"l":91.5205242366,"c":91.727887379,"v":156267.5804872897,"t":1706349600}
+{"o":91.727887379,"h":91.8872625847,"l":91.5412803313,"c":91.8363485453,"v":206901.5677458353,"t":1706353200}
+{"o":91.8363485453,"h":92.0433663409,"l":91.4645335514,"c":91.9254132911,"v":149130.3652870141,"t":1706356800}
+{"o":91.9254132911,"h":92.3563410069,"l":91.6623079954,"c":91.9643463024,"v":181940.7564645502,"t":1706360400}
+{"o":91.9643463024,"h":93.0020910895,"l":91.8289028174,"c":92.446744846,"v":257293.7774717646,"t":1706364000}
+{"o":92.446744846,"h":92.8150244147,"l":92.2746408867,"c":92.5599411404,"v":219745.0211975507,"t":1706367600}
+{"o":92.5599411404,"h":93.2204757579,"l":92.0202324268,"c":92.1554385991,"v":226538.381844326,"t":1706371200}
+{"o":92.1554385991,"h":92.6182682071,"l":92.0654445947,"c":92.4032449158,"v":185154.1463673618,"t":1706374800}
+{"o":92.4032449158,"h":93.0817180454,"l":92.3118174727,"c":92.6760425844,"v":186816.5274525805,"t":1706378400}
+{"o":92.6760425844,"h":93.2022396378,"l":92.6061163084,"c":92.8798385268,"v":179514.2419817037,"t":1706382000}
+{"o":92.8798385268,"h":93.1803243958,"l":92.7040853335,"c":93.1002666061,"v":191861.8347494392,"t":1706385600}
+{"o":93.1002666061,"h":93.53009792,"l":92.8249087939,"c":93.3209495224,"v":215504.5567493171,"t":1706389200}
+{"o":93.3209495224,"h":93.5187687939,"l":92.9442719549,"c":93.5187687939,"v":206053.0514461066,"t":1706392800}
+{"o":93.5187687939,"h":94.3637831059,"l":93.3299973983,"c":94.1733186575,"v":216208.6305030809,"t":1706396400}
+{"o":94.1733186575,"h":94.3203010914,"l":93.2860244339,"c":93.659378172,"v":210173.6780605355,"t":1706400000}
+{"o":93.659378172,"h":94.8506542999,"l":93.4536017828,"c":93.7658607009,"v":254048.8194670134,"t":1706403600}
+{"o":93.7658607009,"h":94.2680197972,"l":93.3916702719,"c":93.8470682227,"v":242062.8824456449,"t":1706407200}
+{"o":93.8470682227,"h":96.2476037719,"l":93.7499820333,"c":96.1564982453,"v":298408.7524776714,"t":1706410800}
+{"o":96.1564982453,"h":96.8054228144,"l":95.9526916733,"c":96.5230424794,"v":343572.0078365335,"t":1706414400}
+{"o":96.5230424794,"h":96.6261749333,"l":95.1540887518,"c":95.7054736587,"v":272705.3133111864,"t":1706418000}
+{"o":95.7054736587,"h":95.8191104276,"l":94.7994109103,"c":95.1472979622,"v":221171.1193116657,"t":1706421600}
+{"o":95.1472979622,"h":95.6290777378,"l":95.0333922954,"c":95.3281207327,"v":187603.6530837957,"t":1706425200}
+{"o":95.3281207327,"h":96.6373667334,"l":95.1280583083,"c":96.0216193244,"v":201122.699443558,"t":1706428800}
+{"o":96.0216193244,"h":97.5253644628,"l":96.0046464767,"c":96.7454813272,"v":232914.7238504553,"t":1706432400}
+{"o":96.7454813272,"h":99.0140863001,"l":96.7378053836,"c":98.4345218692,"v":295820.4260756591,"t":1706436000}
+{"o":98.4345218692,"h":99.0178380781,"l":97.1296195214,"c":98.2368017155,"v":259068.3063265992,"t":1706439600}
+{"o":98.2368017155,"h":98.3224130453,"l":96.6986796686,"c":97.7292473204,"v":350154.1559870499,"t":1706443200}
+{"o":97.7292473204,"h":98.4253927757,"l":97.1539559789,"c":97.397042199,"v":333807.9002928157,"t":1706446800}
+{"o":97.397042199,"h":98.1204721482,"l":96.586092397,"c":96.6593965378,"v":309010.3583798098,"t":1706450400}
+{"o":96.6593965378,"h":97.7888241665,"l":96.4946733995,"c":96.8967525089,"v":353937.9225304053,"t":1706454000}
+{"o":96.8967525089,"h":97.6360665853,"l":96.752887678,"c":97.269121232,"v":265639.342789026,"t":1706457600}
+{"o":97.269121232,"h":97.269121232,"l":95.5759612508,"c":95.891080223,"v":309089.9160432533,"t":1706461200}
+{"o":95.891080223,"h":95.9708461615,"l":94.8418752529,"c":95.0445372476,"v":321149.6322977619,"t":1706464800}
+{"o":95.0445372476,"h":95.7051422924,"l":92.5089923092,"c":94.2955603299,"v":392681.6819933996,"t":1706468400}
+{"o":94.2955603299,"h":95.3663649643,"l":93.2685079613,"c":95.085463728,"v":393720.9787321934,"t":1706472000}
+{"o":95.085463728,"h":96.0271989034,"l":94.6808589335,"c":95.6846006362,"v":310473.6968104217,"t":1706475600}
+{"o":95.6846006362,"h":95.8103725066,"l":94.4681037321,"c":94.548594393,"v":329109.6358879216,"t":1706479200}
+{"o":94.548594393,"h":96.0799937023,"l":94.2485238243,"c":95.9065374861,"v":364816.815998546,"t":1706482800}
+{"o":95.9065374861,"h":95.9065374861,"l":95.9065374861,"c":95.9065374861,"v":312110.0354468178,"t":1706486400}
+{"o":95.9065374861,"h":96.9861248897,"l":95.3175735114,"c":96.654093503,"v":320311.8220123854,"t":1706490000}
+{"o":96.654093503,"h":97.3901440619,"l":96.1896168004,"c":96.8335110667,"v":320068.9487180941,"t":1706493600}
+{"o":96.8335110667,"h":98.7215113878,"l":96.6485046658,"c":97.5932130012,"v":325715.3293851639,"t":1706497200}
+{"o":97.5932130012,"h":97.6892383023,"l":96.6710913718,"c":96.8550943062,"v":292746.0453453579,"t":1706500800}
+{"o":96.8550943062,"h":97.2571874429,"l":95.9352734075,"c":96.0924954598,"v":241192.3371965928,"t":1706504400}
+{"o":96.0924954598,"h":97.210847062,"l":96.0611910835,"c":96.9793466145,"v":225358.3721102527,"t":1706508000}
+{"o":96.9793466145,"h":97.4964106708,"l":96.3074895316,"c":96.4314020487,"v":212205.1517328958,"t":1706511600}
+{"o":96.4314020487,"h":97.0409196226,"l":95.9841367024,"c":96.7637877088,"v":244669.5976125084,"t":1706515200}
+{"o":96.7637877088,"h":97.2954256844,"l":96.0731802122,"c":96.9829361063,"v":223302.7700466166,"t":1706518800}
+{"o":96.9829361063,"h":97.6442993526,"l":96.5597639758,"c":97.437556238,"v":172424.3807781641,"t":1706522400}
+{"o":97.437556238,"h":97.684918766,"l":96.7791274843,"c":97.1562189444,"v":236847.7769867895,"t":1706526000}
+{"o":97.1562189444,"h":97.6428945497,"l":96.2870290962,"c":96.7585385923,"v":272740.1782446905,"t":1706529600}
+{"o":96.7585385923,"h":96.7585385923,"l":95.5454161645,"c":95.9218041079,"v":404283.7336199602,"t":1706533200}
+{"o":95.9218041079,"h":96.6963301619,"l":95.2698099941,"c":95.7271716755,"v":372686.5619870257,"t":1706536800}
+{"o":95.7271716755,"h":97.1658395294,"l":95.4946278045,"c":97.1193812533,"v":241912.6273042098,"t":1706540400}
+{"o":97.1193812533,"h":101.5925069337,"l":97.1193812533,"c":100.8358345458,"v":442186.3100214779,"t":1706544000}
+{"o":100.8358345458,"h":101.4079108828,"l":100.0579903395,"c":100.3200915893,"v":341736.8506288078,"t":1706547600}
+{"o":100.3200915893,"h":100.8122994364,"l":99.4623035301,"c":99.9486524586,"v":294611.2314463921,"t":1706551200}
+{"o":99.9486524586,"h":100.8605966332,"l":99.921687106,"c":100.3643114735,"v":222930.6947991944,"t":1706554800}
+{"o":100.3643114735,"h":101.2562375208,"l":100.3148345691,"c":101.0637598706,"v":202200.947100598,"t":1706558400}
+{"o":101.0637598706,"h":101.3457594435,"l":100.8960077755,"c":100.9095487855,"v":200285.6746712177,"t":1706562000}
+{"o":100.9095487855,"h":101.3341060735,"l":100.5042317638,"c":100.7828271852,"v":211062.4364709613,"t":1706565600}
+{"o":100.7828271852,"h":101.7366404685,"l":100.4777142289,"c":101.4905704201,"v":256377.0252416792,"t":1706569200}
+{"o":101.4905704201,"h":101.8098360882,"l":100.7990701615,"c":100.8793015098,"v":228024.3000261401,"t":1706572800}
+{"o":100.8793015098,"h":102.7748121052,"l":100.7727747857,"c":102.6015665496,"v":295206.2181982913,"t":1706576400}
+{"o":102.6015665496,"h":103.5784877271,"l":102.1304165043,"c":102.9453869495,"v":259843.3161165785,"t":1706580000}
+{"o":102.9453869495,"h":103.5433733797,"l":101.8014358979,"c":101.94101798,"v":266079.9075624443,"t":1706583600}
+{"o":101.94101798,"h":102.2071936216,"l":101.2453601739,"c":101.9969206018,"v":183439.2006073513,"t":1706587200}
+{"o":101.9969206018,"h":102.8398267819,"l":101.612952294,"c":102.5121803802,"v":204928.9994471705,"t":1706590800}
+{"o":102.5121803802,"h":103.0888401948,"l":102.017425433,"c":103.0661079268,"v":217953.0151665129,"t":1706594400}
+{"o":103.0661079268,"h":103.1848816551,"l":102.5846478867,"c":102.6566576736,"v":178572.9104460778,"t":1706598000}
+{"o":102.6566576736,"h":103.774981499,"l":102.2248128913,"c":103.2079828298,"v":213211.8819641605,"t":1706601600}
+{"o":103.2079828298,"h":103.7971586915,"l":102.8231304535,"c":103.2383473777,"v":177326.0090938208,"t":1706605200}
+{"o":103.2383473777,"h":104.2456140139,"l":102.8101036406,"c":103.9484217245,"v":173736.0399641348,"t":1706608800}
+{"o":103.9484217245,"h":106.1606206792,"l":103.9484217245,"c":105.856582574,"v":265946.3301317532,"t":1706612400}
+{"o":105.856582574,"h":106.148431617,"l":103.9471699248,"c":104.4976725123,"v":327550.3453648089,"t":1706616000}
+{"o":104.4976725123,"h":105.1827703361,"l":103.408340022,"c":104.2426831644,"v":308784.3387471742,"t":1706619600}
+{"o":104.2426831644,"h":105.6341345787,"l":103.4960024047,"c":105.2409419728,"v":295723.3752845299,"t":1706623200}
+{"o":105.2409419728,"h":106.2789169625,"l":104.4620878011,"c":104.6616430171,"v":398237.9420813041,"t":1706626800}
+{"o":104.6616430171,"h":104.7760041266,"l":103.1549821793,"c":104.2833083226,"v":337850.6272740231,"t":1706630400}
+{"o":104.2833083226,"h":105.2194980114,"l":104.1179997456,"c":104.6557789241,"v":280545.0579689402,"t":1706634000}
+{"o":104.6557789241,"h":105.1703442544,"l":103.7399389699,"c":104.8975909254,"v":273113.4454620202,"t":1706637600}
+{"o":104.8975909254,"h":105.4701962117,"l":104.6677648505,"c":105.1328377184,"v":181956.2243542099,"t":1706641200}