diff --git "a/So11111111111111111111111111111111111111112_Dn4noZ5jgGfkntzcQSUZ8czkreiZ1ForXYoV2H8Dm7S1.json" "b/So11111111111111111111111111111111111111112_Dn4noZ5jgGfkntzcQSUZ8czkreiZ1ForXYoV2H8Dm7S1.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_Dn4noZ5jgGfkntzcQSUZ8czkreiZ1ForXYoV2H8Dm7S1.json"
@@ -0,0 +1,9000 @@
+{"o":234.8635023047,"h":235.9804722526,"l":231.5067227974,"c":234.7293279074,"v":1455843.1871632854,"t":1731844800}
+{"o":234.7293279074,"h":234.8455103687,"l":229.6259973749,"c":231.4759820862,"v":1532679.6522670372,"t":1731848400}
+{"o":231.4759820862,"h":233.9632701322,"l":230.9726681563,"c":233.4509617949,"v":1469951.1536370395,"t":1731852000}
+{"o":233.4509617949,"h":235.1976678092,"l":232.2685518975,"c":233.979914422,"v":1526437.4572096178,"t":1731855600}
+{"o":233.979914422,"h":234.7958092719,"l":232.2293543028,"c":233.5229673794,"v":1566405.883958803,"t":1731859200}
+{"o":233.5229673794,"h":234.7615871055,"l":231.6138220227,"c":233.8125308007,"v":1362180.6200855395,"t":1731862800}
+{"o":233.8125308007,"h":234.3627968249,"l":231.227337513,"c":233.0487349723,"v":1286103.1671145726,"t":1731866400}
+{"o":233.0487349723,"h":235.6955961068,"l":231.7283375847,"c":235.5454852369,"v":1378996.7946017315,"t":1731870000}
+{"o":235.5454852369,"h":237.2977744804,"l":233.8957679364,"c":235.9207391223,"v":1440843.6669740584,"t":1731873600}
+{"o":235.9207391223,"h":236.8093435986,"l":232.8514146566,"c":233.0494826476,"v":1369483.7756792514,"t":1731877200}
+{"o":233.0494826476,"h":235.9341505185,"l":231.7080287819,"c":235.0367228065,"v":1382584.3602635411,"t":1731880800}
+{"o":235.0367228065,"h":238.6786746629,"l":233.3920673872,"c":237.6053153655,"v":1396491.567695688,"t":1731884400}
+{"o":237.6053153655,"h":238.6144927097,"l":234.0904362155,"c":235.3281123832,"v":1461051.9759076887,"t":1731888000}
+{"o":235.3281123832,"h":239.9074095908,"l":234.5144016549,"c":237.7969933087,"v":1369302.9137487141,"t":1731891600}
+{"o":237.7969933087,"h":240.3336953287,"l":237.3443674015,"c":239.7294730228,"v":1353942.9754368691,"t":1731895200}
+{"o":239.7294730228,"h":244.4282536627,"l":237.3549165074,"c":244.1577335775,"v":1300800.2428759229,"t":1731898800}
+{"o":244.1577335775,"h":245.3680109465,"l":240.7360594741,"c":242.6420854543,"v":1293500.480405096,"t":1731902400}
+{"o":242.6420854543,"h":244.5670502219,"l":241.5352670959,"c":243.0357704579,"v":1188028.7344866274,"t":1731906000}
+{"o":243.0357704579,"h":243.8059873708,"l":241.3897517611,"c":242.0487073629,"v":1296264.5070050256,"t":1731909600}
+{"o":242.0487073629,"h":242.6213068723,"l":239.6766529929,"c":242.1470325526,"v":1109547.1895865863,"t":1731913200}
+{"o":242.1470325526,"h":243.2033817555,"l":239.8097398731,"c":242.7439352339,"v":1158325.2509113913,"t":1731916800}
+{"o":242.7439352339,"h":245.6356887758,"l":241.2413071169,"c":244.8850116607,"v":1512909.4982307288,"t":1731920400}
+{"o":244.8850116607,"h":248.5328934416,"l":243.7354716903,"c":247.5219288951,"v":1380122.4280323037,"t":1731924000}
+{"o":247.5219288951,"h":247.5711004249,"l":241.6845387681,"c":242.5121226348,"v":1478826.2953371303,"t":1731927600}
+{"o":242.5121226348,"h":244.3680018625,"l":241.4278148284,"c":243.0293221172,"v":1225192.8439391821,"t":1731931200}
+{"o":243.0293221172,"h":243.9343174812,"l":238.5211762551,"c":238.8470918014,"v":1561953.8645350658,"t":1731934800}
+{"o":238.8470918014,"h":245.0483783206,"l":238.182471612,"c":241.9074310847,"v":1513003.6542303192,"t":1731938400}
+{"o":241.9074310847,"h":245.2076941857,"l":240.4398296631,"c":243.3632606368,"v":1629732.2952380446,"t":1731942000}
+{"o":243.3632606368,"h":244.0785550673,"l":238.5555194176,"c":240.0944679071,"v":1693458.3076259929,"t":1731945600}
+{"o":240.0944679071,"h":242.4785677837,"l":237.5933203113,"c":239.930275372,"v":1776598.427047031,"t":1731949200}
+{"o":239.930275372,"h":242.1199788426,"l":237.1362360292,"c":238.4121238864,"v":1679162.2380962013,"t":1731952800}
+{"o":238.4121238864,"h":238.8352986258,"l":234.2763467477,"c":236.3640703098,"v":1769628.3155521732,"t":1731956400}
+{"o":236.3640703098,"h":240.4826119089,"l":235.6314217914,"c":238.8223555488,"v":1715393.4277866154,"t":1731960000}
+{"o":238.8223555488,"h":240.9444315339,"l":238.083306948,"c":238.3014980914,"v":1572868.3285388479,"t":1731963600}
+{"o":238.3014980914,"h":240.6601331829,"l":238.3014980914,"c":239.4964582811,"v":1433996.0831180466,"t":1731967200}
+{"o":239.4964582811,"h":240.4012736867,"l":237.7676538527,"c":239.946884,"v":1408324.1583871031,"t":1731970800}
+{"o":239.946884,"h":241.4443971789,"l":237.6229099289,"c":239.7345034164,"v":1493149.2861349189,"t":1731974400}
+{"o":239.7345034164,"h":240.8158836614,"l":238.5963756271,"c":238.8777154994,"v":1366284.266366313,"t":1731978000}
+{"o":238.8777154994,"h":241.4918187612,"l":238.4528651995,"c":241.4661459396,"v":1324211.5915587607,"t":1731981600}
+{"o":241.4661459396,"h":243.4902360577,"l":240.5770543709,"c":240.7682629388,"v":1518428.0109485702,"t":1731985200}
+{"o":240.7682629388,"h":241.2949877655,"l":238.8652364965,"c":240.0216548512,"v":1554858.0719080679,"t":1731988800}
+{"o":240.0216548512,"h":242.3983577518,"l":239.443683927,"c":241.1316624798,"v":1638024.10107207,"t":1731992400}
+{"o":241.1316624798,"h":243.4624472399,"l":240.8100770014,"c":243.455338645,"v":2730370.1553580048,"t":1731996000}
+{"o":243.455338645,"h":244.6400076109,"l":242.6722689649,"c":243.60506917,"v":2367142.5782359787,"t":1731999600}
+{"o":243.60506917,"h":245.4599006525,"l":242.9601214809,"c":244.4853021582,"v":1807811.807776415,"t":1732003200}
+{"o":244.4853021582,"h":246.3930830936,"l":241.9733810642,"c":245.0007956312,"v":1575364.6516965376,"t":1732006800}
+{"o":245.0007956312,"h":246.2121161697,"l":244.388917568,"c":246.0678971678,"v":1270166.8328373465,"t":1732010400}
+{"o":246.0678971678,"h":247.0738015416,"l":245.5136217504,"c":246.2352752442,"v":1440811.2934955233,"t":1732014000}
+{"o":246.2352752442,"h":247.5419137105,"l":244.7294669823,"c":245.339383463,"v":1613411.9394796111,"t":1732017600}
+{"o":245.339383463,"h":245.5594106059,"l":239.9094348746,"c":239.9692945768,"v":1740920.8865294957,"t":1732021200}
+{"o":239.9692945768,"h":240.8184100988,"l":238.4142308677,"c":239.5906675383,"v":1891591.6260962663,"t":1732024800}
+{"o":239.5906675383,"h":241.3633062315,"l":238.4645784477,"c":240.8209059413,"v":1694163.7277057373,"t":1732028400}
+{"o":240.8209059413,"h":242.5169030834,"l":240.105173172,"c":242.0573429405,"v":1734414.4531016022,"t":1732032000}
+{"o":242.0573429405,"h":243.3791761636,"l":240.762508555,"c":242.8372411172,"v":1762119.6147202151,"t":1732035600}
+{"o":242.8372411172,"h":244.6911404482,"l":241.9879181118,"c":243.6255262049,"v":1674815.908575895,"t":1732039200}
+{"o":243.6255262049,"h":244.6218061923,"l":242.2153633193,"c":243.5726755366,"v":1532049.8655380346,"t":1732042800}
+{"o":243.5726755366,"h":244.2771083665,"l":238.5975687895,"c":239.8072157023,"v":1675860.6185230373,"t":1732046400}
+{"o":239.8072157023,"h":240.5350644938,"l":234.4971442317,"c":236.5480855173,"v":1895634.4236674258,"t":1732050000}
+{"o":236.5480855173,"h":237.345521068,"l":233.5237589184,"c":235.5920887599,"v":1463219.6623210637,"t":1732053600}
+{"o":235.5920887599,"h":238.0393408829,"l":234.8617348636,"c":237.5728431211,"v":1175553.7105444812,"t":1732057200}
+{"o":237.5728431211,"h":237.848293616,"l":235.5623007599,"c":237.021146505,"v":1101727.7422475591,"t":1732060800}
+{"o":237.021146505,"h":238.0591480889,"l":234.2773874171,"c":234.9074462739,"v":1596449.9880069261,"t":1732064400}
+{"o":234.9074462739,"h":235.196159778,"l":232.4335704025,"c":232.978881869,"v":1761357.413533522,"t":1732068000}
+{"o":232.978881869,"h":233.9702929052,"l":230.4218448758,"c":233.9329685645,"v":1695706.3002929622,"t":1732071600}
+{"o":233.9329685645,"h":234.2165368722,"l":231.5569996395,"c":233.8260538554,"v":1710147.9289042102,"t":1732075200}
+{"o":233.8260538554,"h":235.3511123302,"l":232.7597017934,"c":235.1818814312,"v":1530395.564533964,"t":1732078800}
+{"o":235.1818814312,"h":235.8323436904,"l":234.4624817125,"c":234.9094992449,"v":1317847.7742614357,"t":1732082400}
+{"o":234.9094992449,"h":236.6101431085,"l":234.2285087695,"c":236.0564401219,"v":1466678.772948748,"t":1732086000}
+{"o":236.0564401219,"h":238.9684866986,"l":235.6335436399,"c":237.7635459621,"v":1533048.5396086224,"t":1732089600}
+{"o":237.7635459621,"h":238.5472457271,"l":236.7031883753,"c":237.7834368367,"v":1353864.7790761711,"t":1732093200}
+{"o":237.7834368367,"h":238.5331301023,"l":236.5865996766,"c":236.9215226334,"v":1182798.765862596,"t":1732096800}
+{"o":236.9215226334,"h":238.4039666744,"l":234.9788410199,"c":237.7752192288,"v":1370502.2213425951,"t":1732100400}
+{"o":237.7752192288,"h":238.7487135017,"l":235.6438059265,"c":236.6906429467,"v":1420506.6117505035,"t":1732104000}
+{"o":236.6906429467,"h":238.9885224018,"l":235.6196779183,"c":238.6122718323,"v":1625432.9685604428,"t":1732107600}
+{"o":238.6122718323,"h":242.7673315573,"l":238.1954693549,"c":240.0603244324,"v":1987208.0522655251,"t":1732111200}
+{"o":240.0603244324,"h":240.7311322146,"l":236.1174713303,"c":238.4657764071,"v":2139617.8232187736,"t":1732114800}
+{"o":238.4657764071,"h":239.2802901505,"l":232.697833231,"c":234.8459202701,"v":2351652.1484694453,"t":1732118400}
+{"o":234.8459202701,"h":235.7899077061,"l":231.9038745529,"c":231.9745255163,"v":1763716.0952442107,"t":1732122000}
+{"o":231.9745255163,"h":234.3724780231,"l":231.254595494,"c":233.2890986731,"v":2044624.5090289335,"t":1732125600}
+{"o":233.2890986731,"h":233.6007037354,"l":231.0264989534,"c":233.168858414,"v":1714320.7794754175,"t":1732129200}
+{"o":233.168858414,"h":235.7010390986,"l":231.8653160975,"c":235.2389692829,"v":1482239.5680282121,"t":1732132800}
+{"o":235.2389692829,"h":238.2340719595,"l":234.5889427828,"c":236.5739163689,"v":1545591.5828152106,"t":1732136400}
+{"o":236.5739163689,"h":238.0500052654,"l":235.2465078872,"c":236.3586678674,"v":1367880.4668975461,"t":1732140000}
+{"o":236.3586678674,"h":237.4176588503,"l":234.953281943,"c":235.6546211869,"v":890754.298385461,"t":1732143600}
+{"o":235.6546211869,"h":238.4400499419,"l":234.9325650763,"c":237.9505965155,"v":911393.8458368253,"t":1732147200}
+{"o":237.9505965155,"h":238.80110059,"l":236.3942255884,"c":236.4723363847,"v":1068724.852729721,"t":1732150800}
+{"o":236.4723363847,"h":236.6597965803,"l":229.7996683988,"c":232.2587740691,"v":1417536.2789761594,"t":1732154400}
+{"o":232.2587740691,"h":236.9670905531,"l":231.792321948,"c":236.03559813,"v":1332611.7376874003,"t":1732158000}
+{"o":236.03559813,"h":241.9334514382,"l":235.7599092539,"c":240.5365056507,"v":1474829.8674094568,"t":1732161600}
+{"o":240.5365056507,"h":242.1374187495,"l":238.2899116075,"c":239.3143163197,"v":1375255.0361871736,"t":1732165200}
+{"o":239.3143163197,"h":239.4834004381,"l":236.9135528878,"c":238.2754297295,"v":1977539.3869779492,"t":1732168800}
+{"o":238.2754297295,"h":242.9290306186,"l":238.1084608415,"c":241.5426176,"v":1571443.8299001704,"t":1732172400}
+{"o":241.5426176,"h":242.6661298898,"l":240.7451636794,"c":242.0044450632,"v":1448947.9904609548,"t":1732176000}
+{"o":242.0044450632,"h":243.4175675896,"l":241.4472505123,"c":241.8635024389,"v":1693993.629860349,"t":1732179600}
+{"o":241.8635024389,"h":242.8219655402,"l":240.2699308574,"c":241.8645201247,"v":1519467.4741554756,"t":1732183200}
+{"o":241.8645201247,"h":242.6115389539,"l":239.9684635484,"c":240.04955709,"v":1565258.7041486306,"t":1732186800}
+{"o":240.04955709,"h":246.1309486373,"l":239.9834857486,"c":242.5388674287,"v":2033445.9786753326,"t":1732190400}
+{"o":242.5388674287,"h":249.2455233923,"l":242.0546190579,"c":245.4668696308,"v":3204311.1156573058,"t":1732194000}
+{"o":245.4668696308,"h":252.4423181562,"l":242.8429815165,"c":251.5238855215,"v":3107757.5721613937,"t":1732197600}
+{"o":251.5238855215,"h":252.6646864653,"l":243.6089692569,"c":249.1045566493,"v":2164343.5649343901,"t":1732201200}
+{"o":249.1045566493,"h":255.435083684,"l":248.4625053248,"c":254.7158659843,"v":1660770.5771441525,"t":1732204800}
+{"o":254.7158659843,"h":259.2041482873,"l":253.5127128145,"c":257.561305582,"v":1704736.2496876181,"t":1732208400}
+{"o":257.561305582,"h":259.3876190053,"l":256.2749810559,"c":258.4239875668,"v":1679033.9683933249,"t":1732212000}
+{"o":258.4239875668,"h":259.8188479222,"l":253.61975497,"c":254.3394294532,"v":1759261.7926909036,"t":1732215600}
+{"o":254.3394294532,"h":257.3077704976,"l":253.2444576308,"c":254.6000379572,"v":1545393.7661573754,"t":1732219200}
+{"o":254.6000379572,"h":255.9100951329,"l":253.2363974012,"c":253.4901689701,"v":1685085.0681282931,"t":1732222800}
+{"o":253.4901689701,"h":255.6843675635,"l":253.3882160045,"c":255.258596328,"v":1267687.4944150001,"t":1732226400}
+{"o":255.258596328,"h":257.8437144673,"l":255.13081979,"c":256.7812925273,"v":1334320.2714314596,"t":1732230000}
+{"o":256.7812925273,"h":259.2794085344,"l":254.3363425469,"c":254.9164422445,"v":1540661.6131305459,"t":1732233600}
+{"o":254.9164422445,"h":257.8563726765,"l":252.9921384765,"c":255.5297884518,"v":1444454.9153965486,"t":1732237200}
+{"o":255.5297884518,"h":260.1688213158,"l":255.2372596192,"c":258.1909773417,"v":1568934.3798837217,"t":1732240800}
+{"o":258.1909773417,"h":264.7476166437,"l":257.3618507984,"c":262.8510373005,"v":1786697.2577230164,"t":1732244400}
+{"o":262.8510373005,"h":263.3109413768,"l":260.3924919397,"c":261.4538366446,"v":1510876.5368696081,"t":1732248000}
+{"o":261.4538366446,"h":263.0905173467,"l":260.0504610004,"c":260.745800063,"v":1388882.9629624151,"t":1732251600}
+{"o":260.745800063,"h":261.6466046085,"l":258.0991642527,"c":259.5696495062,"v":1329043.2509182293,"t":1732255200}
+{"o":259.5696495062,"h":261.0757233276,"l":258.7799666022,"c":259.6525218927,"v":1200002.0155439379,"t":1732258800}
+{"o":259.6525218927,"h":261.2227609194,"l":258.8602738189,"c":260.0798941251,"v":1046702.606330306,"t":1732262400}
+{"o":260.0798941251,"h":260.2808078902,"l":256.6633154174,"c":258.4061424122,"v":1015407.3059430858,"t":1732266000}
+{"o":258.4061424122,"h":259.1294218325,"l":256.5909321369,"c":257.2246242486,"v":1088054.928265468,"t":1732269600}
+{"o":257.2246242486,"h":259.5910946065,"l":256.198169582,"c":259.3660648975,"v":1059260.6423362424,"t":1732273200}
+{"o":259.3660648975,"h":260.4166034528,"l":258.5025619705,"c":259.9311777418,"v":1059664.1084447047,"t":1732276800}
+{"o":259.9311777418,"h":260.1262234888,"l":252.6726226286,"c":255.0368051778,"v":1582558.2126414247,"t":1732280400}
+{"o":255.0368051778,"h":257.1372855612,"l":252.4300215679,"c":253.3632210055,"v":1506265.5776838225,"t":1732284000}
+{"o":253.3632210055,"h":257.4642918357,"l":252.9172013137,"c":256.4650867889,"v":1261331.0479738843,"t":1732287600}
+{"o":256.4650867889,"h":256.5539728933,"l":252.9598190222,"c":255.2664705334,"v":1154719.3942916181,"t":1732291200}
+{"o":255.2664705334,"h":256.1702127086,"l":252.1728445029,"c":254.5459253677,"v":1190571.6033177129,"t":1732294800}
+{"o":254.5459253677,"h":255.2143372069,"l":250.2607423938,"c":253.0414728852,"v":1257063.7903239054,"t":1732298400}
+{"o":253.0414728852,"h":255.3351756253,"l":251.5012706475,"c":254.1530913678,"v":1439235.3609831608,"t":1732302000}
+{"o":254.1530913678,"h":255.7951747039,"l":253.2362315396,"c":255.1313742391,"v":1170685.3411192852,"t":1732305600}
+{"o":255.1313742391,"h":257.9963550735,"l":253.5651693519,"c":257.2712215321,"v":1281318.7819237392,"t":1732309200}
+{"o":257.2712215321,"h":257.7076500212,"l":254.2338499239,"c":254.9002251407,"v":1177843.0014494816,"t":1732312800}
+{"o":254.9002251407,"h":257.0875198753,"l":253.6062976493,"c":257.0040610892,"v":1171869.1773916243,"t":1732316400}
+{"o":257.0040610892,"h":257.9294307207,"l":255.395927683,"c":255.645666472,"v":1168567.1433557644,"t":1732320000}
+{"o":255.645666472,"h":257.8437262465,"l":254.6279300602,"c":256.6580829029,"v":1110403.2328485432,"t":1732323600}
+{"o":256.6580829029,"h":256.7423966796,"l":253.4084696109,"c":254.246393448,"v":1142388.9400770916,"t":1732327200}
+{"o":254.246393448,"h":257.3583491875,"l":253.4996628849,"c":257.2447125398,"v":1133258.0689412642,"t":1732330800}
+{"o":257.2447125398,"h":264.1496710852,"l":256.8625407642,"c":262.378726425,"v":1360344.4875973978,"t":1732334400}
+{"o":262.378726425,"h":263.6025793102,"l":258.2992005295,"c":260.1078261381,"v":1081667.4719633602,"t":1732338000}
+{"o":260.1078261381,"h":260.5041752042,"l":258.676692378,"c":259.3089694591,"v":1200677.7885916007,"t":1732341600}
+{"o":259.3089694591,"h":260.6418606385,"l":257.590406925,"c":258.4012930741,"v":981802.5111584485,"t":1732345200}
+{"o":258.4012930741,"h":259.6771742162,"l":256.1089915647,"c":258.1487120806,"v":991634.3793159889,"t":1732348800}
+{"o":258.1487120806,"h":259.2823318526,"l":257.5408271249,"c":258.4573127453,"v":844444.1440960519,"t":1732352400}
+{"o":258.4573127453,"h":259.3977039784,"l":256.6477956255,"c":256.9045167073,"v":860780.4994288806,"t":1732356000}
+{"o":256.9045167073,"h":257.5630934276,"l":254.7156870199,"c":256.0723480178,"v":845416.1612716498,"t":1732359600}
+{"o":256.0723480178,"h":258.3307986033,"l":255.8760255408,"c":257.6014078974,"v":850744.3182611703,"t":1732363200}
+{"o":257.6014078974,"h":260.2663556732,"l":257.0948054633,"c":259.8211467147,"v":868104.5368915499,"t":1732366800}
+{"o":259.8211467147,"h":263.512587737,"l":258.6979362747,"c":262.9213346347,"v":1164335.4669394328,"t":1732370400}
+{"o":262.9213346347,"h":263.7374080284,"l":259.7109926048,"c":259.8819285757,"v":1044038.6262320469,"t":1732374000}
+{"o":259.8819285757,"h":260.5470735955,"l":254.6415398577,"c":256.7788091302,"v":1458790.6198822395,"t":1732377600}
+{"o":256.7788091302,"h":258.3634373883,"l":254.8715309088,"c":257.4103630825,"v":1103654.7603309241,"t":1732381200}
+{"o":257.4103630825,"h":257.6903789152,"l":255.3878318305,"c":256.2172937747,"v":934905.2476971117,"t":1732384800}
+{"o":256.2172937747,"h":256.7906388394,"l":254.0707047513,"c":254.4527270174,"v":1037918.8441072376,"t":1732388400}
+{"o":254.4527270174,"h":255.7316728711,"l":252.5199499282,"c":255.5814321687,"v":1360772.1512730252,"t":1732392000}
+{"o":255.5814321687,"h":255.8836352316,"l":253.9316412826,"c":255.4389774797,"v":1141177.194176231,"t":1732395600}
+{"o":255.4389774797,"h":256.2104844347,"l":254.5697812641,"c":255.0188874712,"v":991379.5901084872,"t":1732399200}
+{"o":255.0188874712,"h":255.3236551461,"l":252.8892034021,"c":254.8409361102,"v":1061328.4502341519,"t":1732402800}
+{"o":254.8409361102,"h":258.3591586219,"l":254.3428517787,"c":258.0220358705,"v":1282009.0222387919,"t":1732406400}
+{"o":258.0220358705,"h":259.7241642839,"l":257.7328727325,"c":258.6033368923,"v":1104872.6715571065,"t":1732410000}
+{"o":258.6033368923,"h":259.5127724693,"l":257.5677201129,"c":258.3989092326,"v":1161949.3264981068,"t":1732413600}
+{"o":258.3989092326,"h":259.0837645419,"l":257.248836342,"c":258.5334171829,"v":975641.3585561588,"t":1732417200}
+{"o":258.5334171829,"h":259.159887289,"l":255.5076893292,"c":256.8161633229,"v":1169103.2361155325,"t":1732420800}
+{"o":256.8161633229,"h":257.305387387,"l":251.5812641215,"c":255.1840711817,"v":928827.2212790551,"t":1732424400}
+{"o":255.1840711817,"h":256.5097371859,"l":253.8180872615,"c":256.0848044031,"v":940563.1934628988,"t":1732428000}
+{"o":256.0848044031,"h":256.7109117216,"l":255.4610238427,"c":256.6285656472,"v":850025.1687097959,"t":1732431600}
+{"o":256.6285656472,"h":256.790722393,"l":253.9549716004,"c":254.0847719499,"v":904525.4721823086,"t":1732435200}
+{"o":254.0847719499,"h":255.2665517578,"l":252.9959546571,"c":254.4053993148,"v":915070.3125389176,"t":1732438800}
+{"o":254.4053993148,"h":254.9121703059,"l":250.2846272045,"c":251.9961664029,"v":997433.0621707236,"t":1732442400}
+{"o":251.9961664029,"h":252.3491510839,"l":247.0251890452,"c":248.4025862354,"v":1197549.3682687106,"t":1732446000}
+{"o":248.4025862354,"h":250.2936102015,"l":240.9257225297,"c":244.7897343397,"v":1724631.8854926475,"t":1732449600}
+{"o":244.7897343397,"h":249.0558291737,"l":243.3583755308,"c":247.6395769641,"v":1139589.429970169,"t":1732453200}
+{"o":247.6395769641,"h":248.0043311053,"l":242.8297139241,"c":247.2580096197,"v":1222922.5941335356,"t":1732456800}
+{"o":247.2580096197,"h":247.7308502168,"l":243.5283698393,"c":244.1518725684,"v":1224544.233060539,"t":1732460400}
+{"o":244.1518725684,"h":248.7048781485,"l":243.6231190247,"c":246.9024872102,"v":1355978.8926283626,"t":1732464000}
+{"o":246.9024872102,"h":248.0831929215,"l":244.3776423461,"c":247.5151346157,"v":1191544.2672003896,"t":1732467600}
+{"o":247.5151346157,"h":250.5297380586,"l":246.3835633195,"c":249.7632920271,"v":1066403.6642964578,"t":1732471200}
+{"o":249.7632920271,"h":250.042890552,"l":247.5869356574,"c":248.5090743225,"v":1069282.9002727019,"t":1732474800}
+{"o":248.5090743225,"h":250.9256977107,"l":248.0824758435,"c":250.6901532366,"v":925153.60561129,"t":1732478400}
+{"o":250.6901532366,"h":251.3229856719,"l":249.3208993396,"c":250.900400966,"v":825293.1632417495,"t":1732482000}
+{"o":250.900400966,"h":254.1967551234,"l":250.5074925768,"c":253.2906451381,"v":953334.1737493406,"t":1732485600}
+{"o":253.2906451381,"h":254.7191687818,"l":251.2691280863,"c":252.6206255355,"v":1304495.6334257154,"t":1732489200}
+{"o":252.6206255355,"h":253.1551967544,"l":250.1010971902,"c":250.9978394518,"v":1344625.9117707224,"t":1732492800}
+{"o":250.9978394518,"h":251.3388961707,"l":245.5938350867,"c":248.4749326369,"v":1403531.4804705693,"t":1732496400}
+{"o":248.4749326369,"h":251.5067579301,"l":248.2711957746,"c":249.9340204444,"v":1106337.447442488,"t":1732500000}
+{"o":249.9340204444,"h":252.7181212848,"l":249.6132479744,"c":252.3895536805,"v":1053402.7236358048,"t":1732503600}
+{"o":252.3895536805,"h":253.893844463,"l":250.9061101016,"c":252.3220194964,"v":1013674.4924210478,"t":1732507200}
+{"o":252.3220194964,"h":253.9999309251,"l":251.9832819914,"c":253.1437450854,"v":879171.9816695763,"t":1732510800}
+{"o":253.1437450854,"h":253.9533331885,"l":251.5849469364,"c":251.812204809,"v":1015324.4751476318,"t":1732514400}
+{"o":251.812204809,"h":254.0208352124,"l":251.3170078891,"c":253.2644853779,"v":1165955.1281298329,"t":1732518000}
+{"o":253.2644853779,"h":255.0856261896,"l":252.8395971158,"c":254.502019361,"v":877890.3606789778,"t":1732521600}
+{"o":254.502019361,"h":256.5483692284,"l":252.8692011871,"c":254.8196184977,"v":1074898.4633954174,"t":1732525200}
+{"o":254.8196184977,"h":255.5906781323,"l":251.3890800552,"c":253.7526007024,"v":903702.7639928232,"t":1732528800}
+{"o":253.7526007024,"h":253.9082866126,"l":251.1286137888,"c":252.107150722,"v":944789.5363992864,"t":1732532400}
+{"o":252.107150722,"h":252.4552033334,"l":250.070067607,"c":250.9953498187,"v":1052668.7447233042,"t":1732536000}
+{"o":250.9953498187,"h":251.7852565334,"l":246.4011184601,"c":248.0422519491,"v":1314964.9400210187,"t":1732539600}
+{"o":248.0422519491,"h":249.0636257443,"l":241.1268452544,"c":241.9730839695,"v":1638672.5486517788,"t":1732543200}
+{"o":241.9730839695,"h":247.303478649,"l":235.2345946799,"c":244.9650594583,"v":2032540.675239675,"t":1732546800}
+{"o":244.9650594583,"h":246.1770245948,"l":241.3548842904,"c":243.0257772976,"v":1605224.7313648248,"t":1732550400}
+{"o":243.0257772976,"h":243.107328604,"l":236.9113445262,"c":239.8453737862,"v":1643358.3349061809,"t":1732554000}
+{"o":239.8453737862,"h":242.1337728361,"l":238.5900350629,"c":239.9407075879,"v":1226267.6770842185,"t":1732557600}
+{"o":239.9407075879,"h":241.0490959433,"l":236.4673772719,"c":239.6845532798,"v":1288453.1783276664,"t":1732561200}
+{"o":239.6845532798,"h":241.606526056,"l":238.3445748285,"c":239.9312678409,"v":1269372.1635102369,"t":1732564800}
+{"o":239.9312678409,"h":240.808623069,"l":234.987998039,"c":238.4445656568,"v":1417236.4768630115,"t":1732568400}
+{"o":238.4445656568,"h":239.2213201565,"l":231.033685254,"c":236.7744238932,"v":1414307.5326571881,"t":1732572000}
+{"o":236.7744238932,"h":238.8865661727,"l":233.7305876897,"c":234.2292304349,"v":1161732.9410114107,"t":1732575600}
+{"o":234.2292304349,"h":238.6786255236,"l":233.5032591694,"c":235.4592055849,"v":1409306.4120579499,"t":1732579200}
+{"o":235.4592055849,"h":238.0580456517,"l":234.4743463116,"c":237.4913696082,"v":1034305.5245627768,"t":1732582800}
+{"o":237.4913696082,"h":239.6067888296,"l":236.3148932933,"c":238.7886966882,"v":958582.6158345435,"t":1732586400}
+{"o":238.7886966882,"h":239.0526394511,"l":235.9999666277,"c":237.5136763231,"v":997770.4824733665,"t":1732590000}
+{"o":237.5136763231,"h":238.5831838217,"l":235.8971616066,"c":237.1505730939,"v":1044884.9217766935,"t":1732593600}
+{"o":237.1505730939,"h":238.7753489803,"l":236.483717936,"c":238.7423957063,"v":997912.9838470231,"t":1732597200}
+{"o":238.7423957063,"h":239.6963010517,"l":236.7538670019,"c":238.3296554771,"v":1068958.6799134072,"t":1732600800}
+{"o":238.3296554771,"h":238.3927584561,"l":234.0374957672,"c":235.7205930951,"v":1124265.0026841396,"t":1732604400}
+{"o":235.7205930951,"h":236.7790988335,"l":229.9703786327,"c":232.5982958753,"v":1504628.2051082074,"t":1732608000}
+{"o":232.5982958753,"h":236.5766013941,"l":232.1561825231,"c":233.8832149119,"v":1134858.5787218998,"t":1732611600}
+{"o":233.8832149119,"h":234.8696216328,"l":226.8677350652,"c":227.0561140364,"v":1188845.1988796389,"t":1732615200}
+{"o":227.0561140364,"h":228.5921058163,"l":221.7651067172,"c":227.8173622103,"v":1660378.3892040325,"t":1732618800}
+{"o":227.8173622103,"h":230.0419792587,"l":225.7787331507,"c":227.5975126476,"v":1430980.2644544498,"t":1732622400}
+{"o":227.5975126476,"h":229.8136743447,"l":226.132700118,"c":227.9657282844,"v":1309501.1277872273,"t":1732626000}
+{"o":227.9657282844,"h":233.6507697039,"l":225.7919307047,"c":230.8817000083,"v":1460241.8871685667,"t":1732629600}
+{"o":230.8817000083,"h":233.1379530428,"l":227.330452821,"c":227.4962609442,"v":1531220.3800499488,"t":1732633200}
+{"o":227.4962609442,"h":234.0227557452,"l":226.8409017647,"c":231.8449247769,"v":1467547.3701750962,"t":1732636800}
+{"o":231.8449247769,"h":232.9713028452,"l":228.9663851888,"c":230.3044006615,"v":1383107.2785447519,"t":1732640400}
+{"o":230.3044006615,"h":230.4033485115,"l":223.5904309524,"c":225.9054184808,"v":1453703.1944472163,"t":1732644000}
+{"o":225.9054184808,"h":229.1628038305,"l":225.4193609594,"c":229.1417591987,"v":1452528.1594820186,"t":1732647600}
+{"o":229.1417591987,"h":231.949001417,"l":226.1672116939,"c":230.7972067886,"v":1481596.3464635438,"t":1732651200}
+{"o":230.7972067886,"h":233.1404812398,"l":229.0694883224,"c":230.3783998251,"v":1155466.6254964359,"t":1732654800}
+{"o":230.3783998251,"h":233.1415934703,"l":228.9877808885,"c":230.0735462759,"v":1296083.5092131272,"t":1732658400}
+{"o":230.0735462759,"h":231.5118652781,"l":228.4888907624,"c":230.8800253233,"v":1024990.7332834713,"t":1732662000}
+{"o":230.8800253233,"h":233.8897934796,"l":229.4171901054,"c":229.7949148945,"v":1164794.4798813446,"t":1732665600}
+{"o":229.7949148945,"h":232.4758735813,"l":226.4393370714,"c":232.2531314292,"v":1130581.7369660449,"t":1732669200}
+{"o":232.2531314292,"h":233.9130763185,"l":230.1052816207,"c":233.7737695433,"v":1239714.9647063247,"t":1732672800}
+{"o":233.7737695433,"h":233.9001883162,"l":230.4074753571,"c":231.6672092157,"v":1374129.8309466161,"t":1732676400}
+{"o":231.6672092157,"h":233.9834655393,"l":229.7772197633,"c":230.1020111982,"v":1320036.3424558376,"t":1732680000}
+{"o":230.1020111982,"h":230.273858834,"l":227.6260932351,"c":228.902769333,"v":922287.79922679,"t":1732683600}
+{"o":228.902769333,"h":232.94120531,"l":228.8627764807,"c":230.7288037877,"v":1191104.9458112784,"t":1732687200}
+{"o":230.7288037877,"h":235.1943042232,"l":230.5144416796,"c":234.4531555071,"v":1179682.3581685871,"t":1732690800}
+{"o":234.4531555071,"h":235.1467831552,"l":233.0615101827,"c":233.5745429208,"v":1094519.466152797,"t":1732694400}
+{"o":233.5745429208,"h":234.0186670815,"l":231.557115833,"c":233.7629200019,"v":1043540.0124790787,"t":1732698000}
+{"o":233.7629200019,"h":237.2856329301,"l":231.7820967385,"c":236.0988080025,"v":1061105.1511576774,"t":1732701600}
+{"o":236.0988080025,"h":236.6100304619,"l":234.2068608297,"c":235.1443855901,"v":1151505.6034957927,"t":1732705200}
+{"o":235.1443855901,"h":235.4350314206,"l":232.4365112772,"c":234.7304103335,"v":1373290.9378760271,"t":1732708800}
+{"o":234.7304103335,"h":238.4281795847,"l":234.0775770562,"c":237.9274415378,"v":1353562.2930092008,"t":1732712400}
+{"o":237.9274415378,"h":240.005355239,"l":236.5784621583,"c":239.5358050212,"v":1405168.1077954622,"t":1732716000}
+{"o":239.5358050212,"h":242.1408721654,"l":237.0582149154,"c":240.716326414,"v":1470930.9216675134,"t":1732719600}
+{"o":240.716326414,"h":241.9377907096,"l":238.1780991225,"c":238.826685932,"v":1497731.740291324,"t":1732723200}
+{"o":238.826685932,"h":241.0622111053,"l":237.3031741831,"c":239.9936256977,"v":1278547.1358146919,"t":1732726800}
+{"o":239.9936256977,"h":241.712131255,"l":237.6406806768,"c":239.6104519092,"v":1223886.941551765,"t":1732730400}
+{"o":239.6104519092,"h":241.231264539,"l":238.7782497435,"c":239.1774907719,"v":1061925.8737891519,"t":1732734000}
+{"o":239.1774907719,"h":243.2243667123,"l":237.3492635251,"c":241.8137130927,"v":1294503.6460650619,"t":1732737600}
+{"o":241.8137130927,"h":242.7298236489,"l":237.7283429438,"c":240.1915529141,"v":1057944.4080061039,"t":1732741200}
+{"o":240.1915529141,"h":242.3631689103,"l":238.114851902,"c":240.7279994102,"v":1009170.2702608133,"t":1732744800}
+{"o":240.7279994102,"h":243.4344213951,"l":240.2056194746,"c":242.0997576256,"v":1214232.6896011631,"t":1732748400}
+{"o":242.0997576256,"h":246.2486219243,"l":239.7366184436,"c":245.1752158153,"v":1541415.9227889869,"t":1732752000}
+{"o":245.1752158153,"h":245.4319783958,"l":242.1997146457,"c":243.736001957,"v":1233736.6963120964,"t":1732755600}
+{"o":243.736001957,"h":245.7918264203,"l":241.8762375656,"c":242.1761528177,"v":1180984.4293786178,"t":1732759200}
+{"o":242.1761528177,"h":242.9215914443,"l":237.4242968948,"c":240.0088314212,"v":1292868.2869605212,"t":1732762800}
+{"o":240.0088314212,"h":242.3737141856,"l":238.7191947907,"c":240.3426474619,"v":1068461.2683574141,"t":1732766400}
+{"o":240.3426474619,"h":241.1163030594,"l":236.7142555079,"c":238.4939001744,"v":908298.6702641447,"t":1732770000}
+{"o":238.4939001744,"h":238.987470242,"l":236.7972697172,"c":238.5012619515,"v":988185.1029179754,"t":1732773600}
+{"o":238.5012619515,"h":239.6961363644,"l":235.7528637132,"c":238.0824927223,"v":1021682.8253533,"t":1732777200}
+{"o":238.0824927223,"h":239.2559322252,"l":236.7156290241,"c":238.7238082516,"v":1101842.8040472004,"t":1732780800}
+{"o":238.7238082516,"h":238.952836572,"l":235.7339789291,"c":235.865596683,"v":1015626.756238588,"t":1732784400}
+{"o":235.865596683,"h":236.8696685516,"l":233.7751505047,"c":235.7254382402,"v":1097542.6821908127,"t":1732788000}
+{"o":235.7254382402,"h":237.6453307997,"l":234.2335548567,"c":236.9450926109,"v":1088589.7217677187,"t":1732791600}
+{"o":236.9450926109,"h":237.3425257357,"l":233.4083372316,"c":236.0011320601,"v":1091170.8673863111,"t":1732795200}
+{"o":236.0011320601,"h":237.0086408482,"l":232.8623104829,"c":236.5410272909,"v":1191385.2032818459,"t":1732798800}
+{"o":236.5410272909,"h":237.9563178774,"l":234.16812374,"c":235.3169828936,"v":1469915.3721292685,"t":1732802400}
+{"o":235.3169828936,"h":236.2414124691,"l":232.2773921136,"c":233.2145430561,"v":1404309.4317954062,"t":1732806000}
+{"o":233.2145430561,"h":236.3371351285,"l":233.1714368214,"c":234.9035164328,"v":1273848.088685977,"t":1732809600}
+{"o":234.9035164328,"h":236.6158848273,"l":234.8776535077,"c":235.366261583,"v":1247878.3163511229,"t":1732813200}
+{"o":235.366261583,"h":237.2736377445,"l":235.2746900859,"c":236.7141597954,"v":1094315.722485909,"t":1732816800}
+{"o":236.7141597954,"h":236.8515971818,"l":234.5952640021,"c":235.4929524052,"v":994851.3560181941,"t":1732820400}
+{"o":235.4929524052,"h":236.2225496512,"l":233.7324627072,"c":235.8178044946,"v":942065.6198513957,"t":1732824000}
+{"o":235.8178044946,"h":237.0351496377,"l":235.5492012194,"c":235.9216537941,"v":834468.2295566128,"t":1732827600}
+{"o":235.9216537941,"h":238.0865904607,"l":234.6949701425,"c":238.0085591932,"v":844792.1255927443,"t":1732831200}
+{"o":238.0085591932,"h":238.4337564572,"l":236.9476286099,"c":237.6855183651,"v":875794.5953065611,"t":1732834800}
+{"o":237.6855183651,"h":238.8320801619,"l":236.7299467797,"c":236.9240022362,"v":1001562.7046642902,"t":1732838400}
+{"o":236.9240022362,"h":238.3630044812,"l":234.9652777345,"c":238.0584264839,"v":930379.8404861584,"t":1732842000}
+{"o":238.0584264839,"h":242.1176705593,"l":236.9932776889,"c":241.5267124585,"v":978552.644916742,"t":1732845600}
+{"o":241.5267124585,"h":243.1627392883,"l":241.1364332478,"c":241.9656694857,"v":949771.5057088741,"t":1732849200}
+{"o":241.9656694857,"h":242.1554389868,"l":240.0157782117,"c":240.4618478509,"v":968668.7786914805,"t":1732852800}
+{"o":240.4618478509,"h":242.1922123509,"l":239.0708146654,"c":240.5992434033,"v":1093325.797171995,"t":1732856400}
+{"o":240.5992434033,"h":241.2907313555,"l":239.7934768996,"c":240.7350991937,"v":1042702.2345188271,"t":1732860000}
+{"o":240.7350991937,"h":241.5512593741,"l":237.5229411409,"c":237.7312851184,"v":1010868.5580629833,"t":1732863600}
+{"o":237.7312851184,"h":240.1657539377,"l":237.6674646046,"c":239.0075908919,"v":800338.1697392047,"t":1732867200}
+{"o":239.0075908919,"h":240.934694396,"l":238.7159430477,"c":240.4493196192,"v":752656.7921599161,"t":1732870800}
+{"o":240.4493196192,"h":242.187616107,"l":240.2044261217,"c":241.73053403,"v":733593.3513582943,"t":1732874400}
+{"o":241.73053403,"h":245.5475325874,"l":241.4059770621,"c":245.2899386192,"v":823338.1617387088,"t":1732878000}
+{"o":245.2899386192,"h":247.5488162862,"l":242.1281503529,"c":243.076908538,"v":932213.7492621152,"t":1732881600}
+{"o":243.076908538,"h":244.3514502912,"l":242.489354297,"c":243.5901476909,"v":791457.4015780243,"t":1732885200}
+{"o":243.5901476909,"h":245.2620909769,"l":242.0512007619,"c":245.220477743,"v":902790.8001519789,"t":1732888800}
+{"o":245.220477743,"h":246.8771718506,"l":242.5473507086,"c":243.6733381067,"v":1182922.5292360913,"t":1732892400}
+{"o":243.6733381067,"h":245.6815129759,"l":241.8964877615,"c":242.0884931644,"v":1082648.1139957916,"t":1732896000}
+{"o":242.0884931644,"h":242.7384240587,"l":240.1855623276,"c":240.436455235,"v":945266.3562150932,"t":1732899600}
+{"o":240.436455235,"h":242.6668063901,"l":240.0550807666,"c":242.1031282193,"v":868034.1814117939,"t":1732903200}
+{"o":242.1031282193,"h":242.2337869862,"l":239.7838795953,"c":241.2758710812,"v":848737.7387663566,"t":1732906800}
+{"o":241.2758710812,"h":243.95433459,"l":240.5606967406,"c":242.6343390692,"v":803801.5103715563,"t":1732910400}
+{"o":242.6343390692,"h":244.5526875521,"l":241.425184584,"c":244.4293483696,"v":787305.9249079258,"t":1732914000}
+{"o":244.4293483696,"h":245.9730849593,"l":243.3511497236,"c":244.0097141884,"v":815202.0747398802,"t":1732917600}
+{"o":244.0097141884,"h":244.8980566929,"l":243.1666271686,"c":243.4375300046,"v":853581.263894347,"t":1732921200}
+{"o":243.4375300046,"h":243.4459660124,"l":240.2640616145,"c":240.6772445244,"v":967832.5741068167,"t":1732924800}
+{"o":240.6772445244,"h":241.846122122,"l":238.9783957234,"c":240.2388234799,"v":915398.5610630449,"t":1732928400}
+{"o":240.2388234799,"h":242.123910003,"l":239.983456587,"c":241.9087543948,"v":830900.8564302921,"t":1732932000}
+{"o":241.9087543948,"h":243.2725319251,"l":239.852822131,"c":242.854779478,"v":871699.2868344419,"t":1732935600}
+{"o":242.854779478,"h":243.2624292992,"l":241.1542114614,"c":242.3157350752,"v":722274.30508021,"t":1732939200}
+{"o":242.3157350752,"h":243.9382535567,"l":240.3563282763,"c":243.6442648932,"v":644651.0625847651,"t":1732942800}
+{"o":243.6442648932,"h":245.1817454043,"l":242.0834941849,"c":242.7178580848,"v":745498.612586242,"t":1732946400}
+{"o":242.7178580848,"h":246.1897075839,"l":242.0681200573,"c":244.1565562698,"v":727103.5470936733,"t":1732950000}
+{"o":244.1565562698,"h":245.438339174,"l":243.3605821143,"c":244.277852243,"v":689963.1329441052,"t":1732953600}
+{"o":244.277852243,"h":245.0322141539,"l":243.2386106155,"c":243.8735163037,"v":696704.7639012852,"t":1732957200}
+{"o":243.8735163037,"h":244.541733858,"l":240.2284052674,"c":240.5420324073,"v":768576.2092748469,"t":1732960800}
+{"o":240.5420324073,"h":243.1063119281,"l":240.185529178,"c":241.4913417578,"v":656184.3354061687,"t":1732964400}
+{"o":241.4913417578,"h":243.3655264254,"l":241.2368972344,"c":242.5714225785,"v":725857.0569929866,"t":1732968000}
+{"o":242.5714225785,"h":243.2155437978,"l":240.5188208525,"c":240.7041882564,"v":778822.8350343517,"t":1732971600}
+{"o":240.7041882564,"h":241.8208673484,"l":239.0132377025,"c":239.2374089359,"v":762873.7427528431,"t":1732975200}
+{"o":239.2374089359,"h":240.3945314044,"l":238.1463654968,"c":240.0115958994,"v":825139.4451762559,"t":1732978800}
+{"o":240.0115958994,"h":240.740837801,"l":239.1501888934,"c":240.2018135976,"v":766210.2752302022,"t":1732982400}
+{"o":240.2018135976,"h":240.2973182814,"l":238.8935623737,"c":239.9122181476,"v":858567.8488690259,"t":1732986000}
+{"o":239.9122181476,"h":240.3055897648,"l":237.653157866,"c":239.784473537,"v":852895.778277115,"t":1732989600}
+{"o":239.784473537,"h":241.3214961593,"l":238.0354039922,"c":240.067666202,"v":736363.1044729183,"t":1732993200}
+{"o":240.067666202,"h":241.7467923794,"l":239.6776933527,"c":241.0188517066,"v":663954.045196719,"t":1732996800}
+{"o":241.0188517066,"h":241.2957546475,"l":239.9340025889,"c":240.6640731441,"v":713210.172208006,"t":1733000400}
+{"o":240.6640731441,"h":240.823125381,"l":237.8259399858,"c":238.5068159005,"v":768197.1302698724,"t":1733004000}
+{"o":238.5068159005,"h":240.1216874933,"l":237.3831872603,"c":237.697804292,"v":759557.893403184,"t":1733007600}
+{"o":237.697804292,"h":239.9994303276,"l":236.0739920266,"c":237.6613249834,"v":940605.4304220645,"t":1733011200}
+{"o":237.6613249834,"h":239.8387008156,"l":235.8378630529,"c":237.1325487759,"v":1038227.4396273136,"t":1733014800}
+{"o":237.1325487759,"h":240.2495293781,"l":234.1485914442,"c":234.6567004214,"v":1054378.1040667528,"t":1733018400}
+{"o":234.6567004214,"h":236.5518681037,"l":234.5418424421,"c":235.6794049859,"v":793782.1163658939,"t":1733022000}
+{"o":235.6794049859,"h":236.9978838483,"l":234.3963946005,"c":236.7766542061,"v":636991.1983654966,"t":1733025600}
+{"o":236.7766542061,"h":236.8442204428,"l":235.294909218,"c":235.3983630597,"v":666241.2193277717,"t":1733029200}
+{"o":235.3983630597,"h":236.5653881235,"l":235.1183623835,"c":235.6691165821,"v":602548.6950037954,"t":1733032800}
+{"o":235.6691165821,"h":236.5354868304,"l":234.3453854901,"c":235.5839519915,"v":630185.3813280325,"t":1733036400}
+{"o":235.5839519915,"h":239.0928201899,"l":235.3680912376,"c":238.5209892567,"v":778237.0657807394,"t":1733040000}
+{"o":238.5209892567,"h":238.7475251207,"l":236.9756106135,"c":237.5879855108,"v":580806.5827375879,"t":1733043600}
+{"o":237.5879855108,"h":237.739492579,"l":234.391105151,"c":236.2243074185,"v":580602.7833506023,"t":1733047200}
+{"o":236.2243074185,"h":237.3825718133,"l":236.1101119155,"c":237.1409290549,"v":610320.9212670946,"t":1733050800}
+{"o":237.1409290549,"h":237.4626507532,"l":236.4989623865,"c":236.9432445649,"v":681378.6881455294,"t":1733054400}
+{"o":236.9432445649,"h":238.5357286874,"l":236.1124789769,"c":237.9088789041,"v":841778.8825105205,"t":1733058000}
+{"o":237.9088789041,"h":238.7967226517,"l":236.8191300454,"c":238.0984272939,"v":989471.6870746906,"t":1733061600}
+{"o":238.0984272939,"h":239.5891380811,"l":235.6900849634,"c":238.5932314095,"v":1052349.8023728998,"t":1733065200}
+{"o":238.5932314095,"h":240.5229017751,"l":237.1415756606,"c":238.1111226814,"v":991419.5799349,"t":1733068800}
+{"o":238.1111226814,"h":238.3345255661,"l":236.313828803,"c":237.0453463435,"v":952247.6284781109,"t":1733072400}
+{"o":237.0453463435,"h":238.269226863,"l":235.8795078458,"c":236.1881696285,"v":824334.0981859844,"t":1733076000}
+{"o":236.1881696285,"h":237.0047138932,"l":234.947267533,"c":236.2694016797,"v":915947.3595882704,"t":1733079600}
+{"o":236.2694016797,"h":236.6335055919,"l":233.7458132656,"c":235.7353641569,"v":985090.3839999501,"t":1733083200}
+{"o":235.7353641569,"h":237.6007646141,"l":235.0946205225,"c":237.208838826,"v":1050527.9770263529,"t":1733086800}
+{"o":237.208838826,"h":239.3588864444,"l":236.3650756456,"c":238.2591103688,"v":1020303.9081693987,"t":1733090400}
+{"o":238.2591103688,"h":240.3674056503,"l":236.4415373929,"c":236.7328098328,"v":896582.1588302579,"t":1733094000}
+{"o":236.7328098328,"h":237.0681762074,"l":233.5203614607,"c":235.0238906415,"v":988338.4204151467,"t":1733097600}
+{"o":235.0238906415,"h":237.935353981,"l":234.5374482475,"c":237.7250065895,"v":1215622.1778060347,"t":1733101200}
+{"o":237.7250065895,"h":238.2293432839,"l":232.2655584859,"c":234.0786471333,"v":1190381.8229127731,"t":1733104800}
+{"o":234.0786471333,"h":234.7172873123,"l":227.6220441896,"c":228.3669528956,"v":1491634.1963516101,"t":1733108400}
+{"o":228.3669528956,"h":230.298316739,"l":225.1077561328,"c":229.3873552367,"v":2069256.734468312,"t":1733112000}
+{"o":229.3873552367,"h":231.4822607812,"l":227.2358570242,"c":228.5813676626,"v":986492.6825234654,"t":1733115600}
+{"o":228.5813676626,"h":229.5258479308,"l":225.6786099929,"c":228.489946335,"v":1138352.9429907894,"t":1733119200}
+{"o":228.489946335,"h":229.9595934258,"l":226.2378340374,"c":228.7791233191,"v":1023937.268165656,"t":1733122800}
+{"o":228.7791233191,"h":228.9932036235,"l":222.2119579317,"c":225.8956679607,"v":1417005.4327519266,"t":1733126400}
+{"o":225.8956679607,"h":228.0481580074,"l":223.7857570934,"c":227.7907926481,"v":923398.2116134601,"t":1733130000}
+{"o":227.7907926481,"h":227.9025509669,"l":221.9962523023,"c":223.4310176335,"v":851927.6003985562,"t":1733133600}
+{"o":223.4310176335,"h":225.1555286768,"l":222.0616298331,"c":224.6398190626,"v":846505.4061553075,"t":1733137200}
+{"o":224.6398190626,"h":225.8510786422,"l":220.3996213597,"c":222.0318934691,"v":1025815.5024258501,"t":1733140800}
+{"o":222.0318934691,"h":226.1655726947,"l":220.5800688517,"c":225.8012460147,"v":1203090.2670558088,"t":1733144400}
+{"o":225.8012460147,"h":228.1483736709,"l":223.5952461522,"c":225.7276759635,"v":1250702.8208314686,"t":1733148000}
+{"o":225.7276759635,"h":231.3547082962,"l":223.3470199977,"c":229.2063596658,"v":2517966.0992106725,"t":1733151600}
+{"o":229.2063596658,"h":229.9963426192,"l":223.368955322,"c":226.1051371457,"v":1993225.5780439198,"t":1733155200}
+{"o":226.1051371457,"h":227.1272159572,"l":217.9113428594,"c":220.3879704445,"v":2002790.966592744,"t":1733158800}
+{"o":220.3879704445,"h":225.168860117,"l":218.7532101086,"c":223.3912945304,"v":1583961.6004492759,"t":1733162400}
+{"o":223.3912945304,"h":223.9676614539,"l":219.7948375131,"c":223.9493144548,"v":1301063.1450216635,"t":1733166000}
+{"o":223.9493144548,"h":225.1470469997,"l":221.2227216701,"c":222.9382124022,"v":1231052.6141528301,"t":1733169600}
+{"o":222.9382124022,"h":224.3781280355,"l":220.4581929475,"c":222.1078372648,"v":1250459.7504728178,"t":1733173200}
+{"o":222.1078372648,"h":225.1856048023,"l":221.4914382515,"c":224.3115225841,"v":1160916.8065587324,"t":1733176800}
+{"o":224.3115225841,"h":226.0091729323,"l":223.7358149499,"c":225.567068025,"v":1088818.3767532625,"t":1733180400}
+{"o":225.567068025,"h":226.5767018298,"l":224.2605489605,"c":225.5975451929,"v":1259146.0573241836,"t":1733184000}
+{"o":225.5975451929,"h":226.5476587955,"l":223.7202769933,"c":223.8760014329,"v":1376373.6332273178,"t":1733187600}
+{"o":223.8760014329,"h":229.2572898201,"l":221.0183240995,"c":228.1836816089,"v":1293702.7335937475,"t":1733191200}
+{"o":228.1836816089,"h":229.7665696509,"l":227.0410134939,"c":227.9382360217,"v":1041473.5291211582,"t":1733194800}
+{"o":227.9382360217,"h":229.3841232403,"l":226.3079345217,"c":228.5311625642,"v":1221115.4116938901,"t":1733198400}
+{"o":228.5311625642,"h":228.6289772841,"l":226.9726987095,"c":228.0872733023,"v":923012.6467201245,"t":1733202000}
+{"o":228.0872733023,"h":231.1341274576,"l":226.3642683405,"c":227.2267615973,"v":1239968.5133989842,"t":1733205600}
+{"o":227.2267615973,"h":228.0841627721,"l":224.6849036722,"c":227.0370907595,"v":1623296.5747938894,"t":1733209200}
+{"o":227.0370907595,"h":228.7475044732,"l":225.9096546116,"c":227.1464517829,"v":1047063.5860671182,"t":1733212800}
+{"o":227.1464517829,"h":227.2506895427,"l":224.3355519447,"c":225.0582900391,"v":1037914.7594137333,"t":1733216400}
+{"o":225.0582900391,"h":226.2361923419,"l":222.8843164385,"c":223.3143540083,"v":919804.2850918645,"t":1733220000}
+{"o":223.3143540083,"h":226.4206412246,"l":223.043783301,"c":225.6183868177,"v":943743.4894659451,"t":1733223600}
+{"o":225.6183868177,"h":225.7415561293,"l":222.149841921,"c":224.3352296472,"v":908987.2329549412,"t":1733227200}
+{"o":224.3352296472,"h":224.8058395167,"l":215.9915836215,"c":218.5538537054,"v":1835647.4751361937,"t":1733230800}
+{"o":218.5538537054,"h":225.5152412255,"l":214.1816065036,"c":224.3666658738,"v":2386298.4133045734,"t":1733234400}
+{"o":224.3666658738,"h":226.3989415923,"l":220.353959191,"c":223.3179522719,"v":1921105.1673751718,"t":1733238000}
+{"o":223.3179522719,"h":225.4097059499,"l":221.6433334595,"c":223.2364198933,"v":1288382.3185080853,"t":1733241600}
+{"o":223.2364198933,"h":224.8399337364,"l":219.6840198458,"c":224.6856179377,"v":1454742.0249104628,"t":1733245200}
+{"o":224.6856179377,"h":227.7085695976,"l":222.9104740996,"c":227.1769300788,"v":1289531.2044658705,"t":1733248800}
+{"o":227.1769300788,"h":228.5587038076,"l":224.4143897356,"c":227.9787795433,"v":1183669.810747952,"t":1733252400}
+{"o":227.9787795433,"h":230.0145780312,"l":227.4442901759,"c":228.4759626676,"v":1256837.3651302634,"t":1733256000}
+{"o":228.4759626676,"h":239.4812626109,"l":226.1017306973,"c":237.3344065028,"v":2428865.2471941905,"t":1733259600}
+{"o":237.3344065028,"h":237.8828929414,"l":233.8633961048,"c":236.5610057936,"v":1541323.1259249272,"t":1733263200}
+{"o":236.5610057936,"h":236.9495000168,"l":233.4806710291,"c":234.0549732496,"v":1311627.0493626902,"t":1733266800}
+{"o":234.0549732496,"h":240.0162504694,"l":233.908086115,"c":237.5498195003,"v":1391734.7630288806,"t":1733270400}
+{"o":237.5498195003,"h":240.1667567633,"l":235.931729242,"c":239.1331131117,"v":1420734.5236904856,"t":1733274000}
+{"o":239.1331131117,"h":240.6579024134,"l":232.8054793886,"c":235.9915836217,"v":1511374.3837002683,"t":1733277600}
+{"o":235.9915836217,"h":239.1174273612,"l":235.7559934026,"c":237.7295945024,"v":1054997.2476380749,"t":1733281200}
+{"o":237.7295945024,"h":238.4046093241,"l":236.4559592031,"c":237.8504743956,"v":996102.6379339101,"t":1733284800}
+{"o":237.8504743956,"h":241.068287934,"l":237.6456761358,"c":238.1363221792,"v":946363.0162048512,"t":1733288400}
+{"o":238.1363221792,"h":238.5687518845,"l":236.0564310224,"c":237.8754638664,"v":819562.4491433889,"t":1733292000}
+{"o":237.8754638664,"h":238.0482342705,"l":236.4000341499,"c":236.8056624306,"v":681860.4712744016,"t":1733295600}
+{"o":236.8056624306,"h":237.4830173425,"l":235.0992962835,"c":235.8321799894,"v":735562.0067216104,"t":1733299200}
+{"o":235.8321799894,"h":237.4997169376,"l":235.5470450688,"c":235.8369497758,"v":679684.6590375254,"t":1733302800}
+{"o":235.8369497758,"h":238.03783103,"l":235.4187634255,"c":236.7754641075,"v":663384.6246660829,"t":1733306400}
+{"o":236.7754641075,"h":237.4311792222,"l":235.049936548,"c":235.9761006216,"v":778464.9037876303,"t":1733310000}
+{"o":235.9761006216,"h":236.2075789446,"l":231.597129789,"c":232.6537744024,"v":1103749.5199461428,"t":1733313600}
+{"o":232.6537744024,"h":233.5163049691,"l":230.3583687925,"c":231.2100725438,"v":964303.5414918892,"t":1733317200}
+{"o":231.2100725438,"h":233.8387328779,"l":228.4374535953,"c":232.2962632591,"v":1384635.7829867862,"t":1733320800}
+{"o":232.2962632591,"h":235.3349040091,"l":230.4923179251,"c":233.7720447307,"v":1612140.0237862663,"t":1733324400}
+{"o":233.7720447307,"h":234.9601646904,"l":223.9214352758,"c":225.6487002961,"v":1947743.9664473529,"t":1733328000}
+{"o":225.6487002961,"h":229.3805299114,"l":224.3641274746,"c":229.0912532009,"v":1643188.2574346142,"t":1733331600}
+{"o":229.0912532009,"h":231.1419246422,"l":228.1711807716,"c":229.9776580946,"v":1212402.3441873873,"t":1733335200}
+{"o":229.9776580946,"h":233.0419909081,"l":228.8895969668,"c":232.807002414,"v":997244.7318206904,"t":1733338800}
+{"o":232.807002414,"h":236.5083629602,"l":230.3667644763,"c":232.9486799427,"v":1412743.1683117177,"t":1733342400}
+{"o":232.9486799427,"h":234.7888967317,"l":227.8467605299,"c":229.8127214585,"v":1517897.1317284564,"t":1733346000}
+{"o":229.8127214585,"h":231.9448318017,"l":228.9438026135,"c":229.0456156114,"v":1039253.8691115817,"t":1733349600}
+{"o":229.0456156114,"h":229.508914409,"l":225.7393916609,"c":229.2237705194,"v":1154400.3219769963,"t":1733353200}
+{"o":229.2237705194,"h":229.7260914379,"l":225.9783558872,"c":226.2524529883,"v":1135187.4187883744,"t":1733356800}
+{"o":226.2524529883,"h":226.7545857106,"l":222.8011074896,"c":225.791562948,"v":1405754.811473514,"t":1733360400}
+{"o":225.791562948,"h":235.2563768328,"l":225.4194766288,"c":231.4861878288,"v":1656428.1952166471,"t":1733364000}
+{"o":231.4861878288,"h":238.5986854578,"l":231.2115633037,"c":233.0337434515,"v":2121144.9709356623,"t":1733367600}
+{"o":233.0337434515,"h":238.3028721413,"l":232.7592807356,"c":236.7427142331,"v":1400752.5292072499,"t":1733371200}
+{"o":236.7427142331,"h":237.3158940103,"l":232.6583459304,"c":234.8833788736,"v":1121609.9302634322,"t":1733374800}
+{"o":234.8833788736,"h":235.4947266808,"l":230.6995312391,"c":233.5184905504,"v":974607.9948117511,"t":1733378400}
+{"o":233.5184905504,"h":235.0859939577,"l":233.2058852943,"c":233.921246335,"v":791318.0132097928,"t":1733382000}
+{"o":233.921246335,"h":236.6353955393,"l":233.4527472358,"c":235.7047635753,"v":892899.8833941108,"t":1733385600}
+{"o":235.7047635753,"h":237.6907498852,"l":234.6388254767,"c":237.57186746,"v":880953.4442664128,"t":1733389200}
+{"o":237.57186746,"h":240.0784045661,"l":236.7595926533,"c":236.9473047013,"v":859202.9953848997,"t":1733392800}
+{"o":236.9473047013,"h":242.3599579768,"l":236.5976518855,"c":241.8141033484,"v":837589.4677623189,"t":1733396400}
+{"o":241.8141033484,"h":245.4105491115,"l":241.0313536986,"c":241.4165227187,"v":1208612.860281067,"t":1733400000}
+{"o":241.4165227187,"h":242.754608028,"l":238.395623532,"c":240.2257618224,"v":933509.2199394216,"t":1733403600}
+{"o":240.2257618224,"h":241.3984055965,"l":238.1082178413,"c":240.9425573486,"v":1047722.3550686383,"t":1733407200}
+{"o":240.9425573486,"h":242.1530115875,"l":236.1645305944,"c":239.0317169578,"v":1415126.7312638611,"t":1733410800}
+{"o":239.0317169578,"h":242.8958702476,"l":237.4901733599,"c":239.4872026392,"v":1325132.8911858918,"t":1733414400}
+{"o":239.4872026392,"h":240.7786218428,"l":238.5325797811,"c":240.0013946419,"v":1008964.4724837652,"t":1733418000}
+{"o":240.0013946419,"h":240.3215584658,"l":236.0983495233,"c":236.4536277283,"v":1053652.3767890166,"t":1733421600}
+{"o":236.4536277283,"h":237.1566116301,"l":232.0536043797,"c":233.0932790257,"v":1449140.1972845388,"t":1733425200}
+{"o":233.0932790257,"h":233.8469271524,"l":229.2896541088,"c":232.9578175019,"v":1506766.7970071074,"t":1733428800}
+{"o":232.9578175019,"h":234.2783637588,"l":231.9961323331,"c":233.7925003975,"v":842130.1189835791,"t":1733432400}
+{"o":233.7925003975,"h":235.2844168839,"l":225.1506773482,"c":235.0002476426,"v":1936417.9549354988,"t":1733436000}
+{"o":235.0002476426,"h":241.9247571454,"l":232.928057062,"c":235.9024203788,"v":1880108.0677619765,"t":1733439600}
+{"o":235.9024203788,"h":242.7485537181,"l":234.405568962,"c":242.6638743349,"v":1450051.4361343943,"t":1733443200}
+{"o":242.6638743349,"h":247.7870606686,"l":239.5838820703,"c":243.9881058212,"v":1542641.0609363737,"t":1733446800}
+{"o":243.9881058212,"h":244.3475712597,"l":241.3434027565,"c":242.9182465007,"v":984219.0265117666,"t":1733450400}
+{"o":242.9182465007,"h":242.9262058547,"l":238.6424265656,"c":242.0684425284,"v":1234991.0027758565,"t":1733454000}
+{"o":242.0684425284,"h":243.1767053326,"l":240.083831073,"c":241.1498469034,"v":964632.2414494877,"t":1733457600}
+{"o":241.1498469034,"h":242.0207596028,"l":238.3959125109,"c":238.7483961679,"v":830094.560328206,"t":1733461200}
+{"o":238.7483961679,"h":239.7851940409,"l":237.804837506,"c":238.9569151065,"v":765459.8890839835,"t":1733464800}
+{"o":238.9569151065,"h":239.5506420898,"l":237.996710999,"c":239.5092121461,"v":721957.2756412437,"t":1733468400}
+{"o":239.5092121461,"h":240.6977155649,"l":237.953666347,"c":237.953666347,"v":881519.4085076514,"t":1733472000}
+{"o":237.953666347,"h":238.0963902143,"l":235.2073071049,"c":235.6701527147,"v":936562.8585031446,"t":1733475600}
+{"o":235.6701527147,"h":236.2482692921,"l":234.1418427913,"c":235.8074277026,"v":788578.829535296,"t":1733479200}
+{"o":235.8074277026,"h":236.2950461179,"l":233.5626286706,"c":234.2321670624,"v":703585.0519500453,"t":1733482800}
+{"o":234.2321670624,"h":235.5594371277,"l":230.9838381304,"c":231.353956489,"v":859036.0643262843,"t":1733486400}
+{"o":231.353956489,"h":235.4446686064,"l":230.7960307956,"c":234.5683353551,"v":1316342.372074754,"t":1733490000}
+{"o":234.5683353551,"h":238.0947787974,"l":233.4785518183,"c":238.0357851035,"v":1164497.526596515,"t":1733493600}
+{"o":238.0357851035,"h":239.9776900147,"l":235.691979726,"c":238.0918851124,"v":1351209.5131616439,"t":1733497200}
+{"o":238.0918851124,"h":239.0731201046,"l":236.7612939881,"c":238.8497768541,"v":1205868.2920789216,"t":1733500800}
+{"o":238.8497768541,"h":240.5907389109,"l":238.3211772081,"c":239.1924657083,"v":1077595.9729337811,"t":1733504400}
+{"o":239.1924657083,"h":241.2780203468,"l":238.5952974207,"c":239.1612511802,"v":991911.2653461036,"t":1733508000}
+{"o":239.1612511802,"h":240.3567650993,"l":237.4099754131,"c":240.0458469959,"v":911900.7759205992,"t":1733511600}
+{"o":240.0458469959,"h":241.0773664937,"l":237.7057058363,"c":238.3265204706,"v":878735.5946270502,"t":1733515200}
+{"o":238.3265204706,"h":239.4668456936,"l":237.5710485896,"c":237.7679099541,"v":851937.5154668152,"t":1733518800}
+{"o":237.7679099541,"h":238.8164369181,"l":237.1461480125,"c":237.540300498,"v":822194.4475527107,"t":1733522400}
+{"o":237.540300498,"h":238.2213200255,"l":235.4147253677,"c":236.9664887939,"v":958442.8473577511,"t":1733526000}
+{"o":236.9664887939,"h":237.5573635114,"l":235.4921695118,"c":236.4787987493,"v":854571.3469896108,"t":1733529600}
+{"o":236.4787987493,"h":237.2591211808,"l":234.2941521305,"c":235.6225072464,"v":781417.9154650457,"t":1733533200}
+{"o":235.6225072464,"h":236.7497008308,"l":234.2993607652,"c":235.8853956091,"v":711322.5344354617,"t":1733536800}
+{"o":235.8853956091,"h":236.2688276598,"l":233.3179837189,"c":235.0654661949,"v":755354.1059708033,"t":1733540400}
+{"o":235.0654661949,"h":235.7088847464,"l":234.1595015869,"c":235.5059326408,"v":670282.8336928468,"t":1733544000}
+{"o":235.5059326408,"h":236.2801564985,"l":234.7942587648,"c":235.4961890377,"v":629104.4897551482,"t":1733547600}
+{"o":235.4961890377,"h":236.608051548,"l":234.7717321122,"c":236.0925677163,"v":681394.5243202721,"t":1733551200}
+{"o":236.0925677163,"h":236.8447211752,"l":235.4337116327,"c":236.2756038456,"v":680399.3778887352,"t":1733554800}
+{"o":236.2756038456,"h":236.5963074819,"l":235.1079164306,"c":236.1053649996,"v":657883.7501096509,"t":1733558400}
+{"o":236.1053649996,"h":238.9084117632,"l":235.6279176654,"c":238.7944881241,"v":757892.3419927893,"t":1733562000}
+{"o":238.7944881241,"h":239.4875244977,"l":237.1847732233,"c":238.5057793031,"v":719270.7513542544,"t":1733565600}
+{"o":238.5057793031,"h":239.3882187989,"l":238.0624991226,"c":238.2636049827,"v":605054.3111369776,"t":1733569200}
+{"o":238.2636049827,"h":239.2240490702,"l":237.3866759632,"c":238.1357290705,"v":600964.3190554472,"t":1733572800}
+{"o":238.1357290705,"h":239.5232350281,"l":237.3709536367,"c":239.3000837691,"v":676109.9258348211,"t":1733576400}
+{"o":239.3000837691,"h":242.8658461741,"l":237.6146430555,"c":242.654020188,"v":962996.1501091147,"t":1733580000}
+{"o":242.654020188,"h":243.2016022012,"l":239.6880232052,"c":240.7992407327,"v":999095.7096512399,"t":1733583600}
+{"o":240.7992407327,"h":242.2590298393,"l":238.8092629935,"c":241.9597748843,"v":1031568.0712763143,"t":1733587200}
+{"o":241.9597748843,"h":242.1566203261,"l":239.8282952419,"c":240.9695071806,"v":952421.3662630336,"t":1733590800}
+{"o":240.9695071806,"h":242.4297642798,"l":240.1215572789,"c":241.9141082759,"v":1068376.5214052631,"t":1733594400}
+{"o":241.9141082759,"h":242.5279295738,"l":240.3353114345,"c":241.6150090762,"v":924893.7245264238,"t":1733598000}
+{"o":241.6150090762,"h":243.0260449817,"l":240.4877325844,"c":241.1483885565,"v":941859.7602588808,"t":1733601600}
+{"o":241.1483885565,"h":243.0783155988,"l":240.0010652445,"c":241.5407764714,"v":987037.4835224777,"t":1733605200}
+{"o":241.5407764714,"h":243.6061215976,"l":238.4411097249,"c":238.6605915804,"v":884023.9668671676,"t":1733608800}
+{"o":238.6605915804,"h":240.1403505823,"l":237.8241872748,"c":238.0337934678,"v":809723.4039441878,"t":1733612400}
+{"o":238.0337934678,"h":239.4354367652,"l":236.3584843276,"c":238.983744384,"v":889851.704472238,"t":1733616000}
+{"o":238.983744384,"h":240.1135043229,"l":238.1978315934,"c":239.2425358593,"v":760449.2634580949,"t":1733619600}
+{"o":239.2425358593,"h":241.5512495286,"l":239.1637945587,"c":241.1415763739,"v":779961.3752271694,"t":1733623200}
+{"o":241.1415763739,"h":241.9250396864,"l":239.2555507674,"c":240.7047731485,"v":829841.5222837874,"t":1733626800}
+{"o":240.7047731485,"h":241.1306749546,"l":238.3598011423,"c":238.4456936132,"v":648719.3331316876,"t":1733630400}
+{"o":238.4456936132,"h":239.1106246919,"l":235.8863300014,"c":237.2084029643,"v":755928.4648896053,"t":1733634000}
+{"o":237.2084029643,"h":238.6109837799,"l":236.5106177828,"c":238.1302760844,"v":715307.8320976492,"t":1733637600}
+{"o":238.1302760844,"h":238.8905223433,"l":237.2981284461,"c":237.501140626,"v":643279.0787054729,"t":1733641200}
+{"o":237.501140626,"h":237.7160246884,"l":234.7996479632,"c":234.8856159476,"v":820642.6822853087,"t":1733644800}
+{"o":234.8856159476,"h":235.9524448488,"l":233.1550251469,"c":233.7929058555,"v":761389.6040666238,"t":1733648400}
+{"o":233.7929058555,"h":236.3456752569,"l":233.7710291577,"c":235.1445617953,"v":628545.8636569958,"t":1733652000}
+{"o":235.1445617953,"h":236.4161936739,"l":234.6479437687,"c":235.8955531453,"v":542103.3894599942,"t":1733655600}
+{"o":235.8955531453,"h":236.6041590421,"l":234.5741778174,"c":236.0162210378,"v":621416.448954424,"t":1733659200}
+{"o":236.0162210378,"h":237.6883300332,"l":235.2783271275,"c":237.3367344132,"v":709354.460651996,"t":1733662800}
+{"o":237.3367344132,"h":237.5203766238,"l":235.6539008831,"c":235.8156299206,"v":644202.6821544606,"t":1733666400}
+{"o":235.8156299206,"h":237.5763873562,"l":234.3827894262,"c":237.2998414219,"v":784909.9708553216,"t":1733670000}
+{"o":237.2998414219,"h":237.7374083846,"l":235.3254503647,"c":235.9263142519,"v":883159.7985885732,"t":1733673600}
+{"o":235.9263142519,"h":236.7513750314,"l":235.0068015148,"c":236.6962144938,"v":767379.2832081618,"t":1733677200}
+{"o":236.6962144938,"h":236.8276946551,"l":235.0168003397,"c":235.1291252431,"v":732155.9178390721,"t":1733680800}
+{"o":235.1291252431,"h":236.7443787409,"l":234.0293019731,"c":236.4765297298,"v":766069.5190501267,"t":1733684400}
+{"o":236.4765297298,"h":236.749740171,"l":235.1757182344,"c":235.3325373561,"v":771894.1015029397,"t":1733688000}
+{"o":235.3325373561,"h":235.9016543221,"l":234.4104383842,"c":235.7178066339,"v":700606.9690883013,"t":1733691600}
+{"o":235.7178066339,"h":236.795356452,"l":235.3123839285,"c":236.7004058812,"v":649868.3542742288,"t":1733695200}
+{"o":236.7004058812,"h":237.7410004522,"l":235.8892326282,"c":237.0359455856,"v":811492.5425713821,"t":1733698800}
+{"o":237.0359455856,"h":237.3337741244,"l":232.4975607971,"c":233.6971601437,"v":1111627.8053220497,"t":1733702400}
+{"o":233.6971601437,"h":234.8457323863,"l":231.7740878409,"c":232.3682489908,"v":906974.0793132244,"t":1733706000}
+{"o":232.3682489908,"h":233.5925426444,"l":229.6902084657,"c":231.6646042762,"v":906393.0226592328,"t":1733709600}
+{"o":231.6646042762,"h":232.7378261553,"l":229.8017362019,"c":231.7045296044,"v":815116.0318810517,"t":1733713200}
+{"o":231.7045296044,"h":232.5001800013,"l":230.5540248535,"c":232.3882411244,"v":756776.724859196,"t":1733716800}
+{"o":232.3882411244,"h":232.7641466261,"l":231.3164905082,"c":232.475109664,"v":639442.5621080472,"t":1733720400}
+{"o":232.475109664,"h":232.5631664287,"l":230.0884935048,"c":230.3846580268,"v":792747.7019378712,"t":1733724000}
+{"o":230.3846580268,"h":232.3394193076,"l":228.1754658826,"c":231.5259109895,"v":1076137.8713510763,"t":1733727600}
+{"o":231.5259109895,"h":231.7674090318,"l":226.2167469491,"c":226.4962518954,"v":1052909.1144948008,"t":1733731200}
+{"o":226.4962518954,"h":228.6057303537,"l":224.6853413388,"c":226.7170542107,"v":1038478.9073664235,"t":1733734800}
+{"o":226.7170542107,"h":228.1254995516,"l":226.0900766004,"c":227.8880872525,"v":726334.6545079261,"t":1733738400}
+{"o":227.8880872525,"h":227.9883805715,"l":224.7202235602,"c":225.9375277659,"v":848547.7180542317,"t":1733742000}
+{"o":225.9375277659,"h":227.7277345613,"l":224.9099329735,"c":227.6323245461,"v":893853.9996246785,"t":1733745600}
+{"o":227.6323245461,"h":229.7707468305,"l":226.6295801511,"c":228.9851715363,"v":840498.3391161031,"t":1733749200}
+{"o":228.9851715363,"h":231.7594401671,"l":228.0654107727,"c":230.665134665,"v":955970.4798633172,"t":1733752800}
+{"o":230.665134665,"h":231.5857594189,"l":222.5044952328,"c":224.0714695087,"v":1664839.4474649087,"t":1733756400}
+{"o":224.0714695087,"h":226.1837899919,"l":222.2976302251,"c":224.377287168,"v":1167109.4866353325,"t":1733760000}
+{"o":224.377287168,"h":225.4931414739,"l":222.9024615163,"c":222.9816899921,"v":1020446.7624941273,"t":1733763600}
+{"o":222.9816899921,"h":225.2515310296,"l":222.9395846119,"c":224.3547107639,"v":986261.180989561,"t":1733767200}
+{"o":224.3547107639,"h":224.4985958478,"l":221.2848512806,"c":221.8628913428,"v":1197087.253408439,"t":1733770800}
+{"o":221.8628913428,"h":224.1456828793,"l":218.3992425458,"c":219.4293348282,"v":2356976.5249290601,"t":1733774400}
+{"o":219.4293348282,"h":220.8868409153,"l":204.6944637253,"c":218.1914822823,"v":3726089.4341753209,"t":1733778000}
+{"o":218.1914822823,"h":219.3081820428,"l":205.8020346966,"c":218.0309197282,"v":3016246.067057183,"t":1733781600}
+{"o":218.0309197282,"h":220.3427944754,"l":216.1604321303,"c":216.889119674,"v":1733971.3668897252,"t":1733785200}
+{"o":216.889119674,"h":221.1724428877,"l":213.5573611313,"c":217.6992054208,"v":1754788.8278972488,"t":1733788800}
+{"o":217.6992054208,"h":219.3502921514,"l":215.7403821772,"c":218.8214276342,"v":1326877.2566419328,"t":1733792400}
+{"o":218.8214276342,"h":218.8952540283,"l":212.2735421544,"c":212.71827769,"v":1429146.7395421055,"t":1733796000}
+{"o":212.71827769,"h":215.681288753,"l":205.8649368728,"c":215.6213448848,"v":2110059.1825615624,"t":1733799600}
+{"o":215.6213448848,"h":216.3776901405,"l":212.008370363,"c":216.0767541403,"v":1287146.1893025148,"t":1733803200}
+{"o":216.0767541403,"h":217.4708745768,"l":214.4125675044,"c":216.3298923032,"v":1031246.5767280876,"t":1733806800}
+{"o":216.3298923032,"h":218.8243736241,"l":215.4352641859,"c":218.2196334034,"v":1090328.4984497048,"t":1733810400}
+{"o":218.2196334034,"h":218.2633501853,"l":215.8179212388,"c":217.4118952189,"v":899825.3317205984,"t":1733814000}
+{"o":217.4118952189,"h":217.990004107,"l":215.5522103771,"c":217.3444405649,"v":983243.9677580642,"t":1733817600}
+{"o":217.3444405649,"h":218.8741684668,"l":216.1561024662,"c":217.2370096166,"v":1140742.2739305526,"t":1733821200}
+{"o":217.2370096166,"h":218.6444498066,"l":216.3371822478,"c":217.368553192,"v":890339.5459068192,"t":1733824800}
+{"o":217.368553192,"h":217.5252876967,"l":215.206034598,"c":216.3808565695,"v":891990.4115197541,"t":1733828400}
+{"o":216.3808565695,"h":216.870729959,"l":210.4097412515,"c":211.4545938262,"v":1380416.2207331823,"t":1733832000}
+{"o":211.4545938262,"h":215.4834413619,"l":211.2265929236,"c":214.5742525094,"v":1608039.7877970263,"t":1733835600}
+{"o":214.5742525094,"h":219.1614319127,"l":213.36716792,"c":216.7354167457,"v":3170831.4447733304,"t":1733839200}
+{"o":216.7354167457,"h":218.276143104,"l":206.1851414768,"c":206.7307441785,"v":2929471.0517373737,"t":1733842800}
+{"o":206.7307441785,"h":212.0821678909,"l":204.1957338157,"c":210.8783325477,"v":2780407.6877253065,"t":1733846400}
+{"o":210.8783325477,"h":211.2933132434,"l":203.5447094664,"c":203.8638701227,"v":2181096.6093970486,"t":1733850000}
+{"o":203.8638701227,"h":211.4660095528,"l":201.8347072519,"c":209.3765762083,"v":1892103.0414388569,"t":1733853600}
+{"o":209.3765762083,"h":212.9580257639,"l":209.0023869346,"c":212.228504587,"v":1450883.4401534575,"t":1733857200}
+{"o":212.228504587,"h":214.6034626834,"l":211.462994868,"c":213.6618978542,"v":1327873.2970055668,"t":1733860800}
+{"o":213.6618978542,"h":216.5421220106,"l":212.2502660211,"c":213.409922479,"v":1473124.2951712587,"t":1733864400}
+{"o":213.409922479,"h":215.102267886,"l":212.7788783116,"c":214.6783783951,"v":1359245.6940238178,"t":1733868000}
+{"o":214.6783783951,"h":215.7849916878,"l":213.1332342131,"c":213.7653524515,"v":1238898.2763574382,"t":1733871600}
+{"o":213.7653524515,"h":215.7326615996,"l":211.6326247375,"c":215.1894125151,"v":1598454.6564339709,"t":1733875200}
+{"o":215.1894125151,"h":216.6947122552,"l":211.567744827,"c":212.2716428859,"v":2334100.4362759981,"t":1733878800}
+{"o":212.2716428859,"h":217.2560939622,"l":211.70258636,"c":216.0315558308,"v":1548954.2739274197,"t":1733882400}
+{"o":216.0315558308,"h":219.4771701246,"l":215.8661358325,"c":219.4559481721,"v":1334124.1213445163,"t":1733886000}
+{"o":219.4559481721,"h":220.1605693607,"l":217.7435773418,"c":218.8718532281,"v":1054660.5322767613,"t":1733889600}
+{"o":218.8718532281,"h":219.3559203389,"l":217.1151906884,"c":218.5887752134,"v":866231.9860298567,"t":1733893200}
+{"o":218.5887752134,"h":220.5843422771,"l":217.9953900044,"c":219.8721421515,"v":921707.6744751562,"t":1733896800}
+{"o":219.8721421515,"h":220.3794852132,"l":217.7298049869,"c":218.546172178,"v":1004523.915687479,"t":1733900400}
+{"o":218.546172178,"h":223.0721704004,"l":218.3482436701,"c":222.0209703544,"v":1050770.238851591,"t":1733904000}
+{"o":222.0209703544,"h":223.0120299678,"l":220.5720210963,"c":222.6882296304,"v":933403.2508319962,"t":1733907600}
+{"o":222.6882296304,"h":224.1585605195,"l":222.587245497,"c":224.0752660147,"v":863046.5270920583,"t":1733911200}
+{"o":224.0752660147,"h":226.6839811953,"l":222.8328496024,"c":224.945347425,"v":951135.9172037323,"t":1733914800}
+{"o":224.945347425,"h":226.8283826842,"l":224.3951923519,"c":225.0195935728,"v":899031.8287414494,"t":1733918400}
+{"o":225.0195935728,"h":227.701579476,"l":223.7841177961,"c":226.5833331017,"v":1173968.3550245736,"t":1733922000}
+{"o":226.5833331017,"h":227.8067736294,"l":224.7195363164,"c":227.4186075791,"v":1062342.2982515399,"t":1733925600}
+{"o":227.4186075791,"h":230.7985111324,"l":226.9648533317,"c":228.501045315,"v":1728849.0075280026,"t":1733929200}
+{"o":228.501045315,"h":230.7939927433,"l":226.686602398,"c":229.1431892187,"v":1497066.3183385667,"t":1733932800}
+{"o":229.1431892187,"h":230.5276976567,"l":226.8437274771,"c":228.2133582946,"v":1224054.5183724074,"t":1733936400}
+{"o":228.2133582946,"h":229.5567353993,"l":226.9414846204,"c":228.6134861948,"v":1243846.6741919927,"t":1733940000}
+{"o":228.6134861948,"h":230.3115926283,"l":227.8595411971,"c":230.0787564001,"v":1272818.3198253852,"t":1733943600}
+{"o":230.0787564001,"h":231.8554284683,"l":228.5199275657,"c":229.1330019092,"v":1172885.7977502076,"t":1733947200}
+{"o":229.1330019092,"h":229.5767739901,"l":227.648333261,"c":229.027356746,"v":1196155.1492898264,"t":1733950800}
+{"o":229.027356746,"h":229.4584501948,"l":228.0336611313,"c":228.2219960592,"v":3611795.4882278293,"t":1733954400}
+{"o":228.2219960592,"h":228.8178780615,"l":226.7285430326,"c":227.3371703031,"v":1098047.8446406005,"t":1733958000}
+{"o":227.3371703031,"h":227.9152083623,"l":226.4887455403,"c":227.3189567394,"v":1212364.3239673933,"t":1733961600}
+{"o":227.3189567394,"h":227.8873592032,"l":225.6883967464,"c":226.1615978387,"v":1035957.2586201982,"t":1733965200}
+{"o":226.1615978387,"h":229.5492168315,"l":225.1132099996,"c":229.1975121257,"v":1066297.9085855894,"t":1733968800}
+{"o":229.1975121257,"h":232.1473289773,"l":227.7691768511,"c":230.4503705157,"v":1243746.9562070807,"t":1733972400}
+{"o":230.4503705157,"h":231.5336440063,"l":228.4805461783,"c":229.953835379,"v":963561.1542173127,"t":1733976000}
+{"o":229.953835379,"h":233.0175752654,"l":229.5129688299,"c":231.3307715704,"v":978016.8949330426,"t":1733979600}
+{"o":231.3307715704,"h":231.8749901366,"l":229.2016812437,"c":230.2336601172,"v":1049987.176376417,"t":1733983200}
+{"o":230.2336601172,"h":231.6222398702,"l":229.7601335953,"c":229.9743632789,"v":972031.5494597084,"t":1733986800}
+{"o":229.9743632789,"h":232.6718340637,"l":229.9402891416,"c":232.2539285369,"v":849536.1145597474,"t":1733990400}
+{"o":232.2539285369,"h":233.6598125183,"l":231.7095668515,"c":231.8542280245,"v":792562.9491258943,"t":1733994000}
+{"o":231.8542280245,"h":232.0153409394,"l":229.2706860984,"c":230.0820009747,"v":882637.2242106245,"t":1733997600}
+{"o":230.0820009747,"h":230.3847528511,"l":228.321102868,"c":229.6625506591,"v":915681.1052970013,"t":1734001200}
+{"o":229.6625506591,"h":231.794623344,"l":229.5996736178,"c":231.3840673852,"v":930759.3365353028,"t":1734004800}
+{"o":231.3840673852,"h":232.6753215333,"l":228.7727349591,"c":230.0055084017,"v":1532975.1774972992,"t":1734008400}
+{"o":230.0055084017,"h":233.3037027185,"l":229.2199510778,"c":232.5384403139,"v":1522336.9599666791,"t":1734012000}
+{"o":232.5384403139,"h":232.754177773,"l":230.1183968884,"c":231.3159033403,"v":1313650.8308616765,"t":1734015600}
+{"o":231.3159033403,"h":234.1288090634,"l":230.4250707119,"c":230.7858375779,"v":1598089.643645308,"t":1734019200}
+{"o":230.7858375779,"h":234.3268649541,"l":230.7165518632,"c":234.0650371995,"v":1346262.8117747095,"t":1734022800}
+{"o":234.0650371995,"h":234.7902921885,"l":230.7760831178,"c":231.4655399652,"v":1286815.836469034,"t":1734026400}
+{"o":231.4655399652,"h":231.8369188942,"l":226.5875261179,"c":227.3390621566,"v":1798105.0747521226,"t":1734030000}
+{"o":227.3390621566,"h":229.8222657443,"l":227.1817681383,"c":228.8893732382,"v":1302899.7985422057,"t":1734033600}
+{"o":228.8893732382,"h":229.0120320261,"l":226.5627120141,"c":227.7941420387,"v":1302036.5335601619,"t":1734037200}
+{"o":227.7941420387,"h":228.6139320029,"l":225.7974449982,"c":228.3096427676,"v":1796640.5904538545,"t":1734040800}
+{"o":228.3096427676,"h":228.7834916903,"l":225.6112667197,"c":227.0354859009,"v":1227184.6497350361,"t":1734044400}
+{"o":227.0354859009,"h":228.6208374168,"l":226.3177132858,"c":227.1738631473,"v":1261600.97291993,"t":1734048000}
+{"o":227.1738631473,"h":227.3529045159,"l":224.3380514239,"c":226.2523073454,"v":1275203.7649344495,"t":1734051600}
+{"o":226.2523073454,"h":228.6707070666,"l":225.2403982194,"c":227.4482055065,"v":1208283.9104764427,"t":1734055200}
+{"o":227.4482055065,"h":227.9772149239,"l":226.6063478472,"c":227.1851653483,"v":1198225.458600153,"t":1734058800}
+{"o":227.1851653483,"h":227.5392627411,"l":225.4534388656,"c":225.9242266989,"v":1002430.3125012746,"t":1734062400}
+{"o":225.9242266989,"h":226.8860073521,"l":225.5588982682,"c":225.674378333,"v":1288511.3803926378,"t":1734066000}
+{"o":225.674378333,"h":226.7392808966,"l":222.5674435311,"c":224.153048367,"v":1186846.8947870613,"t":1734069600}
+{"o":224.153048367,"h":225.3043046158,"l":221.157598131,"c":224.950017077,"v":1046996.2607881502,"t":1734073200}
+{"o":224.950017077,"h":226.4090279004,"l":223.9532382471,"c":226.2580079466,"v":843776.090880589,"t":1734076800}
+{"o":226.2580079466,"h":226.6242540682,"l":224.3428886674,"c":225.382904045,"v":875045.993632763,"t":1734080400}
+{"o":225.382904045,"h":226.6220949743,"l":224.1522695434,"c":226.2114127281,"v":1059331.5310342032,"t":1734084000}
+{"o":226.2114127281,"h":227.3491240051,"l":225.5987712297,"c":225.5987712297,"v":893430.3807260608,"t":1734087600}
+{"o":225.5987712297,"h":226.7245459803,"l":224.4778713919,"c":225.4971945881,"v":1096525.2941568249,"t":1734091200}
+{"o":225.4971945881,"h":225.64060895,"l":221.7471296501,"c":223.4851136788,"v":1186713.0079513907,"t":1734094800}
+{"o":223.4851136788,"h":224.4618545413,"l":222.0504921846,"c":224.0149591984,"v":1287368.9686991887,"t":1734098400}
+{"o":224.0149591984,"h":226.2252680522,"l":220.6337926763,"c":221.1404533285,"v":1629703.2167134471,"t":1734102000}
+{"o":221.1404533285,"h":222.952736098,"l":220.561246733,"c":220.9375886276,"v":1515207.9472428444,"t":1734105600}
+{"o":220.9375886276,"h":223.8936727533,"l":220.8373283949,"c":223.30261633,"v":1310491.7447116857,"t":1734109200}
+{"o":223.30261633,"h":223.5905718776,"l":221.4763510026,"c":222.1157261051,"v":1320923.5695362403,"t":1734112800}
+{"o":222.1157261051,"h":223.5583400665,"l":220.9177722126,"c":223.3083205549,"v":1255170.3147982801,"t":1734116400}
+{"o":223.3083205549,"h":224.6605813021,"l":223.0214074842,"c":223.9802352404,"v":1133734.4263131521,"t":1734120000}
+{"o":223.9802352404,"h":224.2763318828,"l":223.0616241494,"c":223.6956345816,"v":1167933.3812352035,"t":1734123600}
+{"o":223.6956345816,"h":224.4310938925,"l":220.9218866813,"c":223.7141389071,"v":1141771.4723967947,"t":1734127200}
+{"o":223.7141389071,"h":225.0637709493,"l":223.1021771386,"c":224.9041773296,"v":1063783.8478166189,"t":1734130800}
+{"o":224.9041773296,"h":225.365765691,"l":223.7042606048,"c":224.4972871426,"v":1279497.9087622664,"t":1734134400}
+{"o":224.4972871426,"h":227.1584065293,"l":224.3922521164,"c":225.6642091347,"v":1197222.1014755305,"t":1734138000}
+{"o":225.6642091347,"h":226.9368943142,"l":224.9632847,"c":225.9996252163,"v":1171259.8161475039,"t":1734141600}
+{"o":225.9996252163,"h":226.5960839985,"l":225.5821965446,"c":226.2791326673,"v":1122323.1321937907,"t":1734145200}
+{"o":226.2791326673,"h":226.4157041841,"l":224.4280911461,"c":225.5511813266,"v":1009823.0957001506,"t":1734148800}
+{"o":225.5511813266,"h":226.283478455,"l":225.1059603587,"c":226.1862924095,"v":876112.4075613648,"t":1734152400}
+{"o":226.1862924095,"h":227.7893068393,"l":225.9676550036,"c":226.7467458939,"v":938900.2560878475,"t":1734156000}
+{"o":226.7467458939,"h":227.1080973603,"l":225.8281603565,"c":226.0489367677,"v":943086.8663875286,"t":1734159600}
+{"o":226.0489367677,"h":226.8133041866,"l":225.2527306554,"c":226.3878919797,"v":970798.8007508276,"t":1734163200}
+{"o":226.3878919797,"h":226.7851218152,"l":225.4641745624,"c":225.9913702936,"v":981480.0423585761,"t":1734166800}
+{"o":225.9913702936,"h":226.1304616556,"l":224.6229848643,"c":224.9776896393,"v":813606.3523552582,"t":1734170400}
+{"o":224.9776896393,"h":225.412856513,"l":224.1136731988,"c":224.4295605587,"v":819174.1428675727,"t":1734174000}
+{"o":224.4295605587,"h":224.7512758064,"l":222.1346919285,"c":222.448841609,"v":978225.1586969807,"t":1734177600}
+{"o":222.448841609,"h":222.801376112,"l":219.8127503533,"c":220.9535830686,"v":1143465.600818472,"t":1734181200}
+{"o":220.9535830686,"h":222.700082749,"l":220.2079551054,"c":221.8936662034,"v":1100271.5742761989,"t":1734184800}
+{"o":221.8936662034,"h":223.5088087651,"l":221.5130917325,"c":222.6636516154,"v":1109037.1740236375,"t":1734188400}
+{"o":222.6636516154,"h":222.6636516154,"l":220.4114440593,"c":221.5736943896,"v":1330636.8829174403,"t":1734192000}
+{"o":221.5736943896,"h":222.0877215812,"l":217.9317482239,"c":218.2728251817,"v":1215004.8780672308,"t":1734195600}
+{"o":218.2728251817,"h":219.2921495287,"l":215.6679599422,"c":217.7939945969,"v":1113422.766855096,"t":1734199200}
+{"o":217.7939945969,"h":219.289532573,"l":215.3184831737,"c":218.0364418472,"v":1034850.8738915795,"t":1734202800}
+{"o":218.0364418472,"h":218.6407029364,"l":215.0939809527,"c":215.6182685473,"v":1050635.9033910013,"t":1734206400}
+{"o":215.6182685473,"h":217.8294445946,"l":215.4847484513,"c":217.3589459904,"v":965505.4933930971,"t":1734210000}
+{"o":217.3589459904,"h":219.5459177892,"l":216.560216829,"c":218.0352559913,"v":896964.4198698099,"t":1734213600}
+{"o":218.0352559913,"h":220.9933165833,"l":217.7805504312,"c":219.9604540094,"v":1013479.3726732789,"t":1734217200}
+{"o":219.9604540094,"h":220.6387135308,"l":218.8827150871,"c":219.8185519679,"v":963415.8441369059,"t":1734220800}
+{"o":219.8185519679,"h":221.5401455928,"l":219.6550622554,"c":221.2573203681,"v":891756.9169759913,"t":1734224400}
+{"o":221.2573203681,"h":221.8199495058,"l":220.8719964306,"c":221.0388486192,"v":781105.7010298186,"t":1734228000}
+{"o":221.0388486192,"h":221.1918724547,"l":219.4254636041,"c":219.4283471728,"v":819076.6090379888,"t":1734231600}
+{"o":219.4283471728,"h":221.8615528704,"l":219.3130589292,"c":220.2928050381,"v":946280.9082752115,"t":1734235200}
+{"o":220.2928050381,"h":221.3502702564,"l":220.0226840682,"c":220.1411483688,"v":821645.3216533002,"t":1734238800}
+{"o":220.1411483688,"h":220.3433581138,"l":218.2003730832,"c":218.2555119765,"v":818429.5503066888,"t":1734242400}
+{"o":218.2555119765,"h":218.820385401,"l":215.6175674956,"c":217.2508277825,"v":1035337.3533947011,"t":1734246000}
+{"o":217.2508277825,"h":218.7126776807,"l":216.4257436936,"c":218.5530571911,"v":868079.638038112,"t":1734249600}
+{"o":218.5530571911,"h":219.4372234051,"l":217.9386741453,"c":219.2289364721,"v":843718.8775048408,"t":1734253200}
+{"o":219.2289364721,"h":220.1643622921,"l":218.0525948059,"c":218.1101834356,"v":813057.0534125121,"t":1734256800}
+{"o":218.1101834356,"h":218.694600122,"l":217.6750508126,"c":218.3999652371,"v":762647.0043760285,"t":1734260400}
+{"o":218.3999652371,"h":219.9968803755,"l":217.378452219,"c":219.6668410242,"v":866849.2359370211,"t":1734264000}
+{"o":219.6668410242,"h":220.6351785346,"l":218.1684289753,"c":219.4442345542,"v":941240.0179147334,"t":1734267600}
+{"o":219.4442345542,"h":221.5712402003,"l":219.3222130073,"c":221.3336076546,"v":987370.1042797883,"t":1734271200}
+{"o":221.3336076546,"h":221.5024997891,"l":219.8493585511,"c":220.9522102326,"v":1017061.4196915912,"t":1734274800}
+{"o":220.9522102326,"h":222.5579581212,"l":220.5681338949,"c":222.150346464,"v":1052986.2961910297,"t":1734278400}
+{"o":222.150346464,"h":222.2661071011,"l":220.6933781308,"c":221.3712751656,"v":1010468.5698265083,"t":1734282000}
+{"o":221.3712751656,"h":221.4760048223,"l":220.5022543981,"c":220.9839119362,"v":882575.9038305058,"t":1734285600}
+{"o":220.9839119362,"h":222.2194752149,"l":220.9162953353,"c":221.2948396015,"v":992106.8715366434,"t":1734289200}
+{"o":221.2948396015,"h":221.5604659105,"l":219.7441483528,"c":220.5280380901,"v":970419.1673566825,"t":1734292800}
+{"o":220.5280380901,"h":220.6438561093,"l":216.6191422896,"c":216.9172474987,"v":1231276.5670744299,"t":1734296400}
+{"o":216.9172474987,"h":219.8125179172,"l":215.8190309529,"c":219.357485297,"v":1205911.5827765749,"t":1734300000}
+{"o":219.357485297,"h":225.5941594926,"l":219.2673812082,"c":224.2487307247,"v":1592465.7333902679,"t":1734303600}
+{"o":224.2487307247,"h":227.5472873269,"l":222.4958241376,"c":225.99094169,"v":1644030.7736995164,"t":1734307200}
+{"o":225.99094169,"h":227.2127230916,"l":225.2119054908,"c":225.676207806,"v":1190163.3291206912,"t":1734310800}
+{"o":225.676207806,"h":225.8070438567,"l":222.0376535807,"c":222.3289847939,"v":1233233.0117137474,"t":1734314400}
+{"o":222.3289847939,"h":223.0151704587,"l":220.4803283468,"c":221.2924353339,"v":1128356.9318582776,"t":1734318000}
+{"o":221.2924353339,"h":222.3354510918,"l":220.8244490546,"c":221.4344982595,"v":1053844.5696677382,"t":1734321600}
+{"o":221.4344982595,"h":222.5376759859,"l":220.6186066972,"c":222.3106956176,"v":988399.1409326482,"t":1734325200}
+{"o":222.3106956176,"h":223.4492317923,"l":221.7992225543,"c":222.6251339529,"v":992871.7336658017,"t":1734328800}
+{"o":222.6251339529,"h":223.882158245,"l":222.2958699123,"c":223.0617142004,"v":1002219.3041810396,"t":1734332400}
+{"o":223.0617142004,"h":223.3283706921,"l":219.697391143,"c":219.88969761,"v":997961.9897716998,"t":1734336000}
+{"o":219.88969761,"h":220.3033287544,"l":218.2741524012,"c":218.4184776422,"v":993145.0217535043,"t":1734339600}
+{"o":218.4184776422,"h":218.8135930712,"l":215.0604400191,"c":217.4907826848,"v":953475.7673538893,"t":1734343200}
+{"o":217.4907826848,"h":217.8790707208,"l":212.4802002995,"c":213.9353300567,"v":1259362.8604356446,"t":1734346800}
+{"o":213.9353300567,"h":215.8898975341,"l":211.6886679841,"c":214.1823150467,"v":1775122.1227426541,"t":1734350400}
+{"o":214.1823150467,"h":216.4133636869,"l":213.1222082355,"c":216.1809171341,"v":1175672.3614838715,"t":1734354000}
+{"o":216.1809171341,"h":218.098184799,"l":214.3982604355,"c":216.4445876734,"v":1216211.3303930548,"t":1734357600}
+{"o":216.4445876734,"h":217.977925114,"l":215.4481907145,"c":216.8047006049,"v":1329756.423248807,"t":1734361200}
+{"o":216.8047006049,"h":219.5281211605,"l":216.6315310469,"c":218.3618544984,"v":1505887.093132993,"t":1734364800}
+{"o":218.3618544984,"h":220.9497734415,"l":218.3319592944,"c":219.2791207231,"v":1379533.8078210701,"t":1734368400}
+{"o":219.2791207231,"h":221.7331272225,"l":218.0499961779,"c":221.607477983,"v":1474629.2366825382,"t":1734372000}
+{"o":221.607477983,"h":221.7092614041,"l":216.6647483783,"c":218.2187539462,"v":1371796.6888202885,"t":1734375600}
+{"o":218.2187539462,"h":218.4892582641,"l":214.9524724532,"c":216.236947619,"v":1306845.9932648523,"t":1734379200}
+{"o":216.236947619,"h":218.7706584322,"l":216.236947619,"c":218.6021605356,"v":1265546.0278045516,"t":1734382800}
+{"o":218.6021605356,"h":218.9812743885,"l":216.6414873735,"c":217.7500769092,"v":999209.5854485078,"t":1734386400}
+{"o":217.7500769092,"h":218.3515201287,"l":215.7260023064,"c":216.1227330479,"v":1096521.3369152946,"t":1734390000}
+{"o":216.1227330479,"h":217.0087036678,"l":211.6735185336,"c":211.8880165511,"v":1451173.1307312457,"t":1734393600}
+{"o":211.8880165511,"h":214.888799934,"l":211.427990813,"c":214.2957474337,"v":1259570.9394411037,"t":1734397200}
+{"o":214.2957474337,"h":215.4028330361,"l":212.8176230589,"c":213.9780370805,"v":995357.9018355825,"t":1734400800}
+{"o":213.9780370805,"h":215.8168313225,"l":212.7318382955,"c":215.5092195645,"v":1127182.4328579218,"t":1734404400}
+{"o":215.5092195645,"h":215.8684891431,"l":212.362778452,"c":214.3257729868,"v":994636.6968652053,"t":1734408000}
+{"o":214.3257729868,"h":215.2872041768,"l":213.1375254298,"c":215.0225527858,"v":1028679.6492661822,"t":1734411600}
+{"o":215.0225527858,"h":216.1162324206,"l":213.8656199268,"c":215.1369744907,"v":889420.6798235438,"t":1734415200}
+{"o":215.1369744907,"h":216.9603957915,"l":214.9053823505,"c":215.7014115243,"v":1007950.3976273185,"t":1734418800}
+{"o":215.7014115243,"h":218.7345079059,"l":214.5122909328,"c":217.3068339273,"v":1149679.1376079344,"t":1734422400}
+{"o":217.3068339273,"h":222.4250495942,"l":216.4139151678,"c":221.9900419813,"v":1313421.581928432,"t":1734426000}
+{"o":221.9900419813,"h":223.9114169003,"l":220.4429657632,"c":222.9608913671,"v":1236619.0810775904,"t":1734429600}
+{"o":222.9608913671,"h":223.4660765377,"l":221.1673639005,"c":221.664756705,"v":1177157.7685010626,"t":1734433200}
+{"o":221.664756705,"h":228.9987118395,"l":221.0826992788,"c":227.6759876947,"v":1649268.1431940713,"t":1734436800}
+{"o":227.6759876947,"h":227.7835559986,"l":221.7968741616,"c":223.6682307391,"v":3148258.1982745021,"t":1734440400}
+{"o":223.6682307391,"h":224.3020029404,"l":218.9670643904,"c":222.1285954676,"v":2304509.2046043263,"t":1734444000}
+{"o":222.1285954676,"h":222.1845698011,"l":216.9670691668,"c":220.4809244879,"v":2518734.4788088007,"t":1734447600}
+{"o":220.4809244879,"h":227.2903553799,"l":219.7321611232,"c":226.8330904738,"v":2437173.2608750295,"t":1734451200}
+{"o":226.8330904738,"h":228.2854580433,"l":224.7131897847,"c":227.2655077654,"v":1898960.3637745061,"t":1734454800}
+{"o":227.2655077654,"h":228.9023344839,"l":224.4113380884,"c":227.7851064178,"v":1696121.0468843172,"t":1734458400}
+{"o":227.7851064178,"h":228.8987823812,"l":226.025441277,"c":227.4796154887,"v":1508739.6614631955,"t":1734462000}
+{"o":227.4796154887,"h":228.6544058346,"l":225.0252560502,"c":226.5138328752,"v":1570213.914589446,"t":1734465600}
+{"o":226.5138328752,"h":226.8766995522,"l":224.7995832912,"c":225.7271293209,"v":1442077.7675626292,"t":1734469200}
+{"o":225.7271293209,"h":226.0306475591,"l":221.2954411835,"c":223.7895109968,"v":1563403.6315948237,"t":1734472800}
+{"o":223.7895109968,"h":223.9461765038,"l":220.5725575101,"c":223.2486664778,"v":1631790.6215016744,"t":1734476400}
+{"o":223.2486664778,"h":226.1114438098,"l":221.6833688049,"c":224.2636155777,"v":1722260.0364904827,"t":1734480000}
+{"o":224.2636155777,"h":225.214983386,"l":218.0500665148,"c":218.5111077949,"v":1748122.4908206924,"t":1734483600}
+{"o":218.5111077949,"h":220.7938501787,"l":217.7025835859,"c":218.6983817652,"v":1796476.8610278335,"t":1734487200}
+{"o":218.6983817652,"h":219.958698117,"l":216.9432836161,"c":217.5746239487,"v":1530164.1592694104,"t":1734490800}
+{"o":217.5746239487,"h":218.0590572049,"l":215.0486651699,"c":217.267397091,"v":1467496.8652975671,"t":1734494400}
+{"o":217.267397091,"h":218.4033116372,"l":215.4153135509,"c":215.8366740694,"v":1369886.1880772267,"t":1734498000}
+{"o":215.8366740694,"h":216.8322963095,"l":213.6139293358,"c":215.4238234342,"v":1434437.003957941,"t":1734501600}
+{"o":215.4238234342,"h":217.2451180928,"l":214.7405391372,"c":215.9345884453,"v":1238586.8153443749,"t":1734505200}
+{"o":215.9345884453,"h":217.3472806849,"l":214.3124788679,"c":215.8773646901,"v":1195832.5487688207,"t":1734508800}
+{"o":215.8773646901,"h":217.8488124795,"l":215.7156527731,"c":216.7043176312,"v":1141568.1878384345,"t":1734512400}
+{"o":216.7043176312,"h":218.5410279236,"l":215.6148359713,"c":217.4589201715,"v":1309429.4141270313,"t":1734516000}
+{"o":217.4589201715,"h":219.0416027318,"l":217.2545378174,"c":217.7861925579,"v":1162065.8153842289,"t":1734519600}
+{"o":217.7861925579,"h":218.6933946289,"l":215.7801019705,"c":216.4693247069,"v":1287968.6028298889,"t":1734523200}
+{"o":216.4693247069,"h":218.0840061955,"l":214.7344400154,"c":215.7453111082,"v":1218004.6131944384,"t":1734526800}
+{"o":215.7453111082,"h":217.5364376891,"l":214.8295179311,"c":215.4550880393,"v":1505127.5792706113,"t":1734530400}
+{"o":215.4550880393,"h":218.8348500104,"l":214.4991088138,"c":217.727608851,"v":1595446.2205977223,"t":1734534000}
+{"o":217.727608851,"h":218.5495109193,"l":215.1116178222,"c":216.1984228732,"v":1633949.1193308034,"t":1734537600}
+{"o":216.1984228732,"h":217.8033351076,"l":213.8962788108,"c":216.6407344952,"v":1623690.7596852086,"t":1734541200}
+{"o":216.6407344952,"h":218.0598933389,"l":215.2473865676,"c":217.9146936211,"v":1601992.3000863157,"t":1734544800}
+{"o":217.9146936211,"h":218.4534445183,"l":211.5279507835,"c":211.8813797538,"v":2212719.8339810129,"t":1734548400}
+{"o":211.8813797538,"h":212.8174489868,"l":205.5185748845,"c":207.1940843257,"v":3640920.5374523262,"t":1734552000}
+{"o":207.1940843257,"h":210.5672187455,"l":202.5583816984,"c":208.7819036845,"v":1940377.0952868499,"t":1734555600}
+{"o":208.7819036845,"h":210.0507970815,"l":204.587496937,"c":206.3592341195,"v":1405716.62925875,"t":1734559200}
+{"o":206.3592341195,"h":207.6416653599,"l":203.0476339669,"c":206.686783305,"v":1552133.4461619086,"t":1734562800}
+{"o":206.686783305,"h":209.3058371899,"l":205.6535192568,"c":208.1796945928,"v":1539320.1171595457,"t":1734566400}
+{"o":208.1796945928,"h":208.2890912364,"l":202.8475101167,"c":203.4185994235,"v":1401909.9414536871,"t":1734570000}
+{"o":203.4185994235,"h":206.0307166558,"l":198.346935688,"c":205.823456889,"v":2267611.3794721873,"t":1734573600}
+{"o":205.823456889,"h":211.1348419352,"l":204.8595890797,"c":208.7866949918,"v":1602748.1479227839,"t":1734577200}
+{"o":208.7866949918,"h":209.7503735984,"l":206.9782146011,"c":207.4877865072,"v":1165334.7197477708,"t":1734580800}
+{"o":207.4877865072,"h":210.5317903909,"l":207.1386588495,"c":209.8871609487,"v":1172459.6780759725,"t":1734584400}
+{"o":209.8871609487,"h":211.3254402511,"l":208.4793992649,"c":210.2943118174,"v":1450419.8072026663,"t":1734588000}
+{"o":210.2943118174,"h":212.7501888816,"l":209.9125269727,"c":211.7889265002,"v":1348533.6833922723,"t":1734591600}
+{"o":211.7889265002,"h":211.8161508848,"l":208.1392999441,"c":208.6816511207,"v":1498745.2546507397,"t":1734595200}
+{"o":208.6816511207,"h":210.2984254127,"l":207.9078492835,"c":209.9965294096,"v":1302262.8135226588,"t":1734598800}
+{"o":209.9965294096,"h":211.3397167109,"l":209.1121926336,"c":210.3464380533,"v":1187492.0101463189,"t":1734602400}
+{"o":210.3464380533,"h":210.7076290978,"l":209.2939568218,"c":210.4117991552,"v":1069258.3378646586,"t":1734606000}
+{"o":210.4117991552,"h":211.9526690169,"l":206.467069968,"c":207.9272726962,"v":1336676.3392867707,"t":1734609600}
+{"o":207.9272726962,"h":209.3133022069,"l":207.0598939154,"c":207.770241208,"v":1513077.300634684,"t":1734613200}
+{"o":207.770241208,"h":210.660019542,"l":205.1933820496,"c":206.1058470192,"v":1954335.7970207909,"t":1734616800}
+{"o":206.1058470192,"h":206.4665130687,"l":201.2746712684,"c":205.4844877137,"v":2264901.1800770541,"t":1734620400}
+{"o":205.4844877137,"h":206.9688679969,"l":202.2744997532,"c":206.1489666938,"v":1912019.7573542241,"t":1734624000}
+{"o":206.1489666938,"h":206.4393133209,"l":194.8658962046,"c":197.2108543142,"v":2366486.4059093711,"t":1734627600}
+{"o":197.2108543142,"h":199.3930729029,"l":186.2079344042,"c":194.7435731813,"v":3262521.9687644183,"t":1734631200}
+{"o":194.7435731813,"h":196.433803186,"l":186.7884199009,"c":191.6590336796,"v":2810018.2171806041,"t":1734634800}
+{"o":191.6590336796,"h":195.8176728715,"l":186.9861283903,"c":193.3607646987,"v":2820759.7955711652,"t":1734638400}
+{"o":193.3607646987,"h":199.2070671046,"l":191.8056935611,"c":194.6541548533,"v":1752245.5847457284,"t":1734642000}
+{"o":194.6541548533,"h":197.2843481522,"l":192.3902309502,"c":196.8888157371,"v":1552917.2193422997,"t":1734645600}
+{"o":196.8888157371,"h":196.9216474128,"l":193.1139803737,"c":193.7093099696,"v":1556517.5473458366,"t":1734649200}
+{"o":193.7093099696,"h":196.7393225821,"l":191.6055685018,"c":195.1893459942,"v":1861056.7559965295,"t":1734652800}
+{"o":195.1893459942,"h":196.6178406053,"l":193.1210713425,"c":194.2131754761,"v":1413866.607226959,"t":1734656400}
+{"o":194.2131754761,"h":200.1127704373,"l":193.8303032537,"c":198.7197186399,"v":1659392.4267580777,"t":1734660000}
+{"o":198.7197186399,"h":199.0886032469,"l":196.0814956518,"c":196.411304493,"v":1239231.7451774622,"t":1734663600}
+{"o":196.411304493,"h":197.9361204943,"l":194.6743348414,"c":194.8455387226,"v":1343233.5662821196,"t":1734667200}
+{"o":194.8455387226,"h":195.562072603,"l":192.0937676248,"c":192.70739215,"v":1317896.1062007963,"t":1734670800}
+{"o":192.70739215,"h":194.4618243169,"l":188.0974361857,"c":189.7279097675,"v":1877088.4218299473,"t":1734674400}
+{"o":189.7279097675,"h":195.0651598447,"l":189.704578164,"c":191.3709512611,"v":1985979.3309385704,"t":1734678000}
+{"o":191.3709512611,"h":191.7492711669,"l":172.4624546677,"c":181.8671369693,"v":2689343.6540421895,"t":1734681600}
+{"o":181.8671369693,"h":186.704871732,"l":178.2814105031,"c":182.9528778974,"v":2683653.2293129363,"t":1734685200}
+{"o":182.9528778974,"h":184.6228756395,"l":176.5258930997,"c":182.7407370628,"v":2688206.8183209156,"t":1734688800}
+{"o":182.7407370628,"h":184.464620704,"l":175.2298605055,"c":176.0817106087,"v":2642540.4809339759,"t":1734692400}
+{"o":176.0817106087,"h":185.740282697,"l":175.8193939713,"c":183.9837438403,"v":2396851.0994266081,"t":1734696000}
+{"o":183.9837438403,"h":189.0304740538,"l":182.2190188128,"c":188.513511722,"v":2290796.4751162948,"t":1734699600}
+{"o":188.513511722,"h":189.7204801295,"l":186.3475765528,"c":188.3405770234,"v":1804959.9052252593,"t":1734703200}
+{"o":188.3405770234,"h":191.3008679974,"l":187.4121596819,"c":189.9245700616,"v":1903581.6968055158,"t":1734706800}
+{"o":189.9245700616,"h":192.9887303603,"l":188.2729201938,"c":190.8728112283,"v":2221795.6937149055,"t":1734710400}
+{"o":190.8728112283,"h":192.9936983817,"l":189.964806451,"c":192.1798551936,"v":1706491.7921257564,"t":1734714000}
+{"o":192.1798551936,"h":192.5963971407,"l":189.0048784742,"c":190.591850399,"v":1573826.6587867448,"t":1734717600}
+{"o":190.591850399,"h":193.3817295319,"l":190.5196648806,"c":191.7212070755,"v":1730444.8809900428,"t":1734721200}
+{"o":191.7212070755,"h":191.8308951984,"l":188.8735576769,"c":190.19614285,"v":1720598.8578437075,"t":1734724800}
+{"o":190.19614285,"h":191.2573767151,"l":187.9624699417,"c":191.0244494908,"v":1677731.7203484767,"t":1734728400}
+{"o":191.0244494908,"h":192.8594963889,"l":190.3289324183,"c":192.7190914884,"v":1320119.7060507436,"t":1734732000}
+{"o":192.7190914884,"h":194.6630280627,"l":192.3869814892,"c":194.5942681831,"v":1336830.3437583358,"t":1734735600}
+{"o":194.5942681831,"h":195.193019741,"l":193.089989972,"c":194.2026278443,"v":1541031.5635312414,"t":1734739200}
+{"o":194.2026278443,"h":196.7852375698,"l":193.9946687423,"c":195.4268450708,"v":1729779.7773020028,"t":1734742800}
+{"o":195.4268450708,"h":195.9479665031,"l":194.0946307068,"c":194.5488058764,"v":1723776.2951240989,"t":1734746400}
+{"o":194.5488058764,"h":195.1171046685,"l":193.5891507582,"c":194.4076237756,"v":1692388.2770580659,"t":1734750000}
+{"o":194.4076237756,"h":196.5962260012,"l":194.2717697033,"c":196.5922221264,"v":1471637.2761179209,"t":1734753600}
+{"o":196.5922221264,"h":199.3869412548,"l":196.3080152689,"c":199.205840472,"v":1411331.3609547401,"t":1734757200}
+{"o":199.205840472,"h":200.1774807759,"l":197.684020482,"c":199.4331277835,"v":1381873.5699858423,"t":1734760800}
+{"o":199.4331277835,"h":202.1105959463,"l":198.7004300284,"c":198.7724800331,"v":1351706.6664503554,"t":1734764400}
+{"o":198.7724800331,"h":199.0320993606,"l":196.5020223828,"c":196.5392752862,"v":1284952.2203553212,"t":1734768000}
+{"o":196.5392752862,"h":196.9913272403,"l":194.3704210683,"c":195.1225060633,"v":1223867.6906423634,"t":1734771600}
+{"o":195.1225060633,"h":196.0295819402,"l":193.8925107324,"c":194.4985809302,"v":1238687.2047344889,"t":1734775200}
+{"o":194.4985809302,"h":194.7079681257,"l":192.2620083582,"c":193.0361834563,"v":1294445.4083488432,"t":1734778800}
+{"o":193.0361834563,"h":193.2224333022,"l":186.7426937675,"c":187.2188759496,"v":1728835.3887604284,"t":1734782400}
+{"o":187.2188759496,"h":188.8265419127,"l":183.2887210402,"c":185.7026318132,"v":1993776.4540556273,"t":1734786000}
+{"o":185.7026318132,"h":187.8533760109,"l":183.8097883251,"c":184.3363433655,"v":1554974.7412883174,"t":1734789600}
+{"o":184.3363433655,"h":187.4545451886,"l":183.8079376005,"c":186.8668508922,"v":1558560.5528055523,"t":1734793200}
+{"o":186.8668508922,"h":187.61069046,"l":183.0810900055,"c":184.0758959592,"v":1660088.24630018,"t":1734796800}
+{"o":184.0758959592,"h":185.3157625604,"l":180.6915736938,"c":184.0645561995,"v":1912025.333036036,"t":1734800400}
+{"o":184.0645561995,"h":185.357582168,"l":179.6871907842,"c":182.3452872202,"v":1640312.7298150768,"t":1734804000}
+{"o":182.3452872202,"h":182.4911614841,"l":178.4745576146,"c":181.5844899023,"v":1660694.2340485088,"t":1734807600}
+{"o":181.5844899023,"h":183.5010374273,"l":179.9814073291,"c":181.6869608979,"v":1317932.3959448445,"t":1734811200}
+{"o":181.6869608979,"h":182.34382322,"l":178.7218832352,"c":180.7307078265,"v":1307993.712178923,"t":1734814800}
+{"o":180.7307078265,"h":182.8075005171,"l":179.2830328177,"c":181.2498981744,"v":1139656.3342400496,"t":1734818400}
+{"o":181.2498981744,"h":182.5151981517,"l":178.6077480977,"c":181.5097641173,"v":1245735.9765640029,"t":1734822000}
+{"o":181.5097641173,"h":183.4798994823,"l":179.0898976596,"c":181.9593155031,"v":1323102.3155420194,"t":1734825600}
+{"o":181.9593155031,"h":184.0375138938,"l":180.5401109711,"c":182.8518185175,"v":1293430.1887682378,"t":1734829200}
+{"o":182.8518185175,"h":183.938700073,"l":181.1929059634,"c":181.8881336353,"v":1266395.8631274186,"t":1734832800}
+{"o":181.8881336353,"h":183.8648174946,"l":180.4866108457,"c":182.6478570791,"v":1228764.1602637416,"t":1734836400}
+{"o":182.6478570791,"h":183.3636899376,"l":179.9669222236,"c":179.984112046,"v":1288680.0345243108,"t":1734840000}
+{"o":179.984112046,"h":180.896981312,"l":177.8973314501,"c":180.6964474332,"v":1592673.2971153755,"t":1734843600}
+{"o":180.6964474332,"h":183.8422066556,"l":180.0774097095,"c":183.2034031086,"v":1322260.9331628738,"t":1734847200}
+{"o":183.2034031086,"h":184.8455285358,"l":182.752615811,"c":184.3296230473,"v":1241580.14251878,"t":1734850800}
+{"o":184.3296230473,"h":185.8470152243,"l":183.8647445052,"c":184.3660471292,"v":1221028.1909884517,"t":1734854400}
+{"o":184.3660471292,"h":186.9793018849,"l":183.7372815252,"c":185.6215755622,"v":1025947.2647458906,"t":1734858000}
+{"o":185.6215755622,"h":187.0178021258,"l":185.3035245335,"c":185.6732192606,"v":1171325.5416738461,"t":1734861600}
+{"o":185.6732192606,"h":187.0747793603,"l":185.4250988591,"c":186.6496075144,"v":1225626.762893921,"t":1734865200}
+{"o":186.6496075144,"h":187.9792984683,"l":185.6139148167,"c":186.0390505249,"v":1190018.6487557148,"t":1734868800}
+{"o":186.0390505249,"h":186.9836150235,"l":184.59268493,"c":184.9416569277,"v":1266668.021923376,"t":1734872400}
+{"o":184.9416569277,"h":185.291983941,"l":179.0527883816,"c":179.0936853907,"v":1544377.7826556433,"t":1734876000}
+{"o":179.0936853907,"h":182.5329042872,"l":179.0936853907,"c":181.9201833333,"v":1357508.641484885,"t":1734879600}
+{"o":181.9201833333,"h":183.5297503004,"l":180.5094986321,"c":183.0327808224,"v":1436354.480940786,"t":1734883200}
+{"o":183.0327808224,"h":183.3650691777,"l":181.2784253396,"c":181.7533416017,"v":1488087.5596319204,"t":1734886800}
+{"o":181.7533416017,"h":184.134414328,"l":181.2545584131,"c":182.0538721018,"v":1527784.0028630777,"t":1734890400}
+{"o":182.0538721018,"h":182.3944527558,"l":177.8880721713,"c":178.5801188074,"v":1588633.8413940195,"t":1734894000}
+{"o":178.5801188074,"h":181.493378097,"l":176.9393180682,"c":180.9610047458,"v":1576933.7793129948,"t":1734897600}
+{"o":180.9610047458,"h":182.4777957892,"l":180.1345243895,"c":180.6777356439,"v":1338302.6398434555,"t":1734901200}
+{"o":180.6777356439,"h":181.6436491839,"l":177.629485347,"c":181.3977874872,"v":1414001.1803156578,"t":1734904800}
+{"o":181.3977874872,"h":182.3197293724,"l":179.8016843052,"c":180.6143974232,"v":1301154.9666880786,"t":1734908400}
+{"o":180.6143974232,"h":180.7104933699,"l":177.7417349377,"c":179.2276665418,"v":1349320.6592077883,"t":1734912000}
+{"o":179.2276665418,"h":182.1635034335,"l":176.5533595722,"c":178.3963401594,"v":1599109.2446689166,"t":1734915600}
+{"o":178.3963401594,"h":180.1217073221,"l":176.5450975356,"c":179.8483747134,"v":1416303.0317183258,"t":1734919200}
+{"o":179.8483747134,"h":187.4849579988,"l":179.242572221,"c":186.3280240652,"v":1514305.2225334544,"t":1734922800}
+{"o":186.3280240652,"h":187.8331801532,"l":184.8399809755,"c":184.8731749068,"v":1183884.2247639101,"t":1734926400}
+{"o":184.8731749068,"h":185.5441793536,"l":183.1710533584,"c":184.0927411686,"v":1206259.3961566542,"t":1734930000}
+{"o":184.0927411686,"h":184.5851718585,"l":180.7416466207,"c":180.8812862107,"v":1420807.9027487342,"t":1734933600}
+{"o":180.8812862107,"h":182.9512548758,"l":179.7802579739,"c":182.2814629596,"v":1195523.63113286,"t":1734937200}
+{"o":182.2814629596,"h":184.5306756993,"l":181.7394443555,"c":184.3055093016,"v":1126988.4067548821,"t":1734940800}
+{"o":184.3055093016,"h":186.6844328326,"l":184.2117504574,"c":184.8241254222,"v":1239039.9968186063,"t":1734944400}
+{"o":184.8241254222,"h":185.8563484837,"l":184.0749696789,"c":185.2335824434,"v":1275736.3192772062,"t":1734948000}
+{"o":185.2335824434,"h":185.7181329368,"l":183.410099286,"c":183.6068546453,"v":1431630.8458081884,"t":1734951600}
+{"o":183.6068546453,"h":185.0556487504,"l":182.8144723781,"c":184.2989069627,"v":1327531.4330482292,"t":1734955200}
+{"o":184.2989069627,"h":184.5737400513,"l":181.1903519432,"c":182.6866346469,"v":1433786.8049653859,"t":1734958800}
+{"o":182.6866346469,"h":185.189939756,"l":181.3154456513,"c":183.8781748713,"v":1600335.1340477583,"t":1734962400}
+{"o":183.8781748713,"h":185.9298100888,"l":180.619644866,"c":180.9965395981,"v":1689649.0350247042,"t":1734966000}
+{"o":180.9965395981,"h":185.707629409,"l":180.4062216178,"c":185.1422529591,"v":1514923.0061094945,"t":1734969600}
+{"o":185.1422529591,"h":186.3163788714,"l":184.0577172286,"c":184.6247785746,"v":1383899.0799697826,"t":1734973200}
+{"o":184.6247785746,"h":186.1335828811,"l":183.8339342556,"c":185.1645738293,"v":1096949.8780617523,"t":1734976800}
+{"o":185.1645738293,"h":189.7139629127,"l":184.9367674637,"c":187.432314071,"v":1227834.2305815232,"t":1734980400}
+{"o":187.432314071,"h":191.7695844488,"l":186.6044177766,"c":191.1244655397,"v":1185619.2673699311,"t":1734984000}
+{"o":191.1244655397,"h":193.5551653167,"l":189.7491605317,"c":190.1482645449,"v":1475102.9574082347,"t":1734987600}
+{"o":190.1482645449,"h":192.7569052478,"l":189.6980049493,"c":192.5372295009,"v":1173565.5290200235,"t":1734991200}
+{"o":192.5372295009,"h":192.7628435672,"l":189.1071933837,"c":190.1774246108,"v":1154516.0954134946,"t":1734994800}
+{"o":190.1774246108,"h":190.5478587133,"l":188.3943462274,"c":189.971866095,"v":1042358.4125665539,"t":1734998400}
+{"o":189.971866095,"h":190.4104680417,"l":187.470104225,"c":187.6341002831,"v":976260.9400732539,"t":1735002000}
+{"o":187.6341002831,"h":189.5656016477,"l":185.9460301913,"c":187.8561715893,"v":1036880.437442363,"t":1735005600}
+{"o":187.8561715893,"h":190.0941787728,"l":187.8211818038,"c":189.9649481562,"v":927427.2752328848,"t":1735009200}
+{"o":189.9649481562,"h":191.179532447,"l":189.2353108531,"c":190.8604404503,"v":910871.1376675456,"t":1735012800}
+{"o":190.8604404503,"h":191.8326212136,"l":190.0733558407,"c":191.7647491156,"v":892820.4495919199,"t":1735016400}
+{"o":191.7647491156,"h":191.9472542655,"l":189.9220054456,"c":190.1866845863,"v":793479.77529641,"t":1735020000}
+{"o":190.1866845863,"h":191.8920863342,"l":189.4669593019,"c":191.4659911935,"v":746543.2406869499,"t":1735023600}
+{"o":191.4659911935,"h":194.125241418,"l":190.9262257939,"c":192.7877158893,"v":980476.841937169,"t":1735027200}
+{"o":192.7877158893,"h":194.0628901678,"l":191.177522534,"c":192.5344844112,"v":1032848.8226807299,"t":1735030800}
+{"o":192.5344844112,"h":193.0131212926,"l":190.5483346971,"c":190.7229026362,"v":1145021.577562331,"t":1735034400}
+{"o":190.7229026362,"h":193.3424100051,"l":190.4957541425,"c":192.9900802285,"v":1162524.9767387642,"t":1735038000}
+{"o":192.9900802285,"h":193.4221713333,"l":191.2982955586,"c":191.6086421178,"v":1002615.0677253881,"t":1735041600}
+{"o":191.6086421178,"h":195.8885980205,"l":191.2044780466,"c":195.5340434664,"v":1185742.0198661857,"t":1735045200}
+{"o":195.5340434664,"h":195.8245606272,"l":193.8474646265,"c":194.4639741638,"v":1247415.5060758786,"t":1735048800}
+{"o":194.4639741638,"h":199.112982317,"l":193.6160920297,"c":197.811852705,"v":1347012.1203970383,"t":1735052400}
+{"o":197.811852705,"h":198.6986086388,"l":195.572793759,"c":195.7383482965,"v":1195262.8690747833,"t":1735056000}
+{"o":195.7383482965,"h":197.4263673066,"l":194.1233833132,"c":196.8056917557,"v":1130529.9883182072,"t":1735059600}
+{"o":196.8056917557,"h":198.7235711514,"l":195.9513618226,"c":196.6285481936,"v":1203979.1605472807,"t":1735063200}
+{"o":196.6285481936,"h":196.9955439122,"l":194.8765641552,"c":195.366280227,"v":1108216.4087919139,"t":1735066800}
+{"o":195.366280227,"h":195.7305568341,"l":193.264950668,"c":194.6921694722,"v":1101671.5326228151,"t":1735070400}
+{"o":194.6921694722,"h":198.1130228475,"l":194.2795028661,"c":196.8474919549,"v":978061.9739796091,"t":1735074000}
+{"o":196.8474919549,"h":197.8204950003,"l":196.2403327488,"c":197.037770723,"v":922318.7076480524,"t":1735077600}
+{"o":197.037770723,"h":198.4744167657,"l":196.0526896045,"c":197.1871425301,"v":907421.4344018808,"t":1735081200}
+{"o":197.1871425301,"h":198.0359001374,"l":196.4838019966,"c":197.5707879811,"v":1013053.2044431227,"t":1735084800}
+{"o":197.5707879811,"h":202.1469436399,"l":197.4724053435,"c":199.3010223289,"v":1329342.309491355,"t":1735088400}
+{"o":199.3010223289,"h":201.9566504282,"l":199.2263488387,"c":201.6728896223,"v":1162753.3171336411,"t":1735092000}
+{"o":201.6728896223,"h":202.5219368948,"l":199.5775301695,"c":199.9078242601,"v":918418.2389734872,"t":1735095600}
+{"o":199.9078242601,"h":200.136594943,"l":198.5132454597,"c":199.4178691194,"v":765050.5311502105,"t":1735099200}
+{"o":199.4178691194,"h":200.083549097,"l":198.4324654678,"c":199.392105421,"v":715290.1393371726,"t":1735102800}
+{"o":199.392105421,"h":200.6328845187,"l":198.1036042921,"c":198.8414541017,"v":754469.0552245448,"t":1735106400}
+{"o":198.8414541017,"h":199.819903613,"l":196.1042570593,"c":198.161997441,"v":706457.4855867835,"t":1735110000}
+{"o":198.161997441,"h":199.099135918,"l":197.3818525789,"c":197.9040386725,"v":765874.5093634492,"t":1735113600}
+{"o":197.9040386725,"h":198.746738235,"l":197.3638537533,"c":198.0504601621,"v":600419.0389279284,"t":1735117200}
+{"o":198.0504601621,"h":201.5791991384,"l":196.5256075466,"c":197.4613329157,"v":798561.4421302815,"t":1735120800}
+{"o":197.4613329157,"h":198.1674586498,"l":195.0973006686,"c":195.863597495,"v":687062.2962158904,"t":1735124400}
+{"o":195.863597495,"h":196.9264913252,"l":195.0731010923,"c":196.1338671415,"v":776323.348898154,"t":1735128000}
+{"o":196.1338671415,"h":197.1516685531,"l":195.8947765261,"c":197.0081463985,"v":651506.2838669065,"t":1735131600}
+{"o":197.0081463985,"h":199.4645575292,"l":196.9125309903,"c":198.9504539014,"v":782638.4540221707,"t":1735135200}
+{"o":198.9504539014,"h":199.0371546849,"l":196.8961976509,"c":198.2092524432,"v":859294.8429733863,"t":1735138800}
+{"o":198.2092524432,"h":198.7852830728,"l":196.0164770394,"c":197.4189664928,"v":1019496.5029420408,"t":1735142400}
+{"o":197.4189664928,"h":198.8493046242,"l":196.5031685117,"c":198.7924993681,"v":927231.0815219622,"t":1735146000}
+{"o":198.7924993681,"h":199.2654520027,"l":197.3841010932,"c":198.1892761368,"v":730073.2915040093,"t":1735149600}
+{"o":198.1892761368,"h":201.0189818199,"l":198.1171658251,"c":199.1451151081,"v":795558.1239165162,"t":1735153200}
+{"o":199.1451151081,"h":200.1061303607,"l":197.619666686,"c":198.0370423377,"v":840733.3731695664,"t":1735156800}
+{"o":198.0370423377,"h":198.6597175784,"l":196.0525291293,"c":196.3603427735,"v":883962.8233538246,"t":1735160400}
+{"o":196.3603427735,"h":197.2436057512,"l":195.5327282878,"c":196.7097518519,"v":811532.6041521786,"t":1735164000}
+{"o":196.7097518519,"h":197.8552944957,"l":196.5273558345,"c":197.4474318676,"v":753807.7833724023,"t":1735167600}
+{"o":197.4474318676,"h":200.2003291073,"l":196.1488771095,"c":196.7021464461,"v":904638.9634996883,"t":1735171200}
+{"o":196.7021464461,"h":198.0741278922,"l":196.1840676419,"c":196.8355829202,"v":911657.6200528446,"t":1735174800}
+{"o":196.8355829202,"h":199.1640606907,"l":195.8833872135,"c":197.05850424,"v":935909.1355506447,"t":1735178400}
+{"o":197.05850424,"h":197.5640806695,"l":195.6191083145,"c":196.5843284048,"v":1118639.7008907704,"t":1735182000}
+{"o":196.5843284048,"h":196.6032684356,"l":193.4844452099,"c":195.1750697735,"v":1176643.2062073553,"t":1735185600}
+{"o":195.1750697735,"h":195.6468121537,"l":193.9301313377,"c":194.6328259792,"v":935270.340664994,"t":1735189200}
+{"o":194.6328259792,"h":195.1576246827,"l":191.9231933438,"c":194.0235148035,"v":1059310.395410697,"t":1735192800}
+{"o":194.0235148035,"h":195.9650153938,"l":192.3178290996,"c":193.4220833412,"v":911080.2837818824,"t":1735196400}
+{"o":193.4220833412,"h":193.9153810675,"l":188.4448849666,"c":189.1351186539,"v":1504806.5868982128,"t":1735200000}
+{"o":189.1351186539,"h":190.4147311367,"l":188.9553617072,"c":189.5305887118,"v":917832.9171071735,"t":1735203600}
+{"o":189.5305887118,"h":190.3824206792,"l":187.8429564601,"c":189.0471454301,"v":810305.549470279,"t":1735207200}
+{"o":189.0471454301,"h":191.2601670766,"l":188.8783517618,"c":189.8483019662,"v":840889.1805023132,"t":1735210800}
+{"o":189.8483019662,"h":190.2063124105,"l":188.6991309427,"c":189.0556037701,"v":895108.4592481079,"t":1735214400}
+{"o":189.0556037701,"h":189.8624000316,"l":187.2223041964,"c":189.1528442613,"v":909738.0050009812,"t":1735218000}
+{"o":189.1528442613,"h":190.2131886533,"l":187.6081427902,"c":188.6671561435,"v":1171418.4292011738,"t":1735221600}
+{"o":188.6671561435,"h":190.1407953051,"l":187.9474219783,"c":188.7434576858,"v":1099400.9858723949,"t":1735225200}
+{"o":188.7434576858,"h":191.0428221686,"l":188.3053974701,"c":190.6263265911,"v":1103920.4480379014,"t":1735228800}
+{"o":190.6263265911,"h":190.7173982994,"l":187.3850445811,"c":188.2864369465,"v":1109344.0258359776,"t":1735232400}
+{"o":188.2864369465,"h":189.4230011758,"l":187.3979443524,"c":189.3124288292,"v":916190.8625283272,"t":1735236000}
+{"o":189.3124288292,"h":189.5196111292,"l":187.2659049451,"c":189.1557598384,"v":790063.2181595743,"t":1735239600}
+{"o":189.1557598384,"h":189.8123214313,"l":186.972965383,"c":188.2823068207,"v":913262.3235425674,"t":1735243200}
+{"o":188.2823068207,"h":189.8573182977,"l":186.4879953207,"c":189.3884781924,"v":971619.2076790227,"t":1735246800}
+{"o":189.3884781924,"h":190.0341693819,"l":188.7119829786,"c":188.9650711281,"v":839056.5086098862,"t":1735250400}
+{"o":188.9650711281,"h":189.2153578663,"l":187.0221762043,"c":188.3922041546,"v":859887.3599868227,"t":1735254000}
+{"o":188.3922041546,"h":189.2997210033,"l":187.1755102803,"c":189.0266632251,"v":900959.4043674886,"t":1735257600}
+{"o":189.0266632251,"h":189.9550820513,"l":186.6300748314,"c":188.9682901297,"v":755845.2883431831,"t":1735261200}
+{"o":188.9682901297,"h":190.4067879399,"l":188.0694515375,"c":188.8491482219,"v":779563.550365979,"t":1735264800}
+{"o":188.8491482219,"h":189.8785504543,"l":188.3996076164,"c":189.4510388292,"v":745017.8852055038,"t":1735268400}
+{"o":189.4510388292,"h":191.7635394929,"l":189.380617132,"c":189.7954410464,"v":763147.4926693661,"t":1735272000}
+{"o":189.7954410464,"h":190.1006141155,"l":186.1424257963,"c":189.1952008238,"v":804524.1483082683,"t":1735275600}
+{"o":189.1952008238,"h":191.0077986671,"l":189.1822981716,"c":190.9689932001,"v":810381.0856843749,"t":1735279200}
+{"o":190.9689932001,"h":191.1861264028,"l":185.8187839725,"c":186.6827115368,"v":1022726.6998260407,"t":1735282800}
+{"o":186.6827115368,"h":190.491776179,"l":186.642595415,"c":189.0450921644,"v":1000863.8163869373,"t":1735286400}
+{"o":189.0450921644,"h":194.4505443337,"l":188.8795125209,"c":193.1060814059,"v":1300951.2515217348,"t":1735290000}
+{"o":193.1060814059,"h":193.7732798397,"l":188.9233502968,"c":191.0244895008,"v":861281.2491066502,"t":1735293600}
+{"o":191.0244895008,"h":191.5603758476,"l":190.1031212401,"c":191.3310477686,"v":827013.268665984,"t":1735297200}
+{"o":191.3310477686,"h":191.4816165129,"l":190.4976790465,"c":190.863582587,"v":808209.2532208271,"t":1735300800}
+{"o":190.863582587,"h":191.0820063266,"l":189.0385423628,"c":189.4752144857,"v":833146.7081482019,"t":1735304400}
+{"o":189.4752144857,"h":189.6463060747,"l":186.147019998,"c":187.47906336,"v":1048704.5242180678,"t":1735308000}
+{"o":187.47906336,"h":187.5646204097,"l":182.9592271298,"c":184.1079978498,"v":1277524.5689087852,"t":1735311600}
+{"o":184.1079978498,"h":184.6689809184,"l":182.3987476855,"c":184.5292782185,"v":1150148.8973051396,"t":1735315200}
+{"o":184.5292782185,"h":186.643296632,"l":182.6360607113,"c":186.204621633,"v":1100025.8948588665,"t":1735318800}
+{"o":186.204621633,"h":187.3474945626,"l":185.6784301929,"c":187.0819850342,"v":806068.049560477,"t":1735322400}
+{"o":187.0819850342,"h":187.4135231793,"l":184.7922104185,"c":186.9279491431,"v":877604.7359094835,"t":1735326000}
+{"o":186.9279491431,"h":187.0841775289,"l":184.4193591154,"c":186.0578322291,"v":866644.4423843641,"t":1735329600}
+{"o":186.0578322291,"h":186.3079163506,"l":184.7036396946,"c":184.8144859421,"v":809409.5915376798,"t":1735333200}
+{"o":184.8144859421,"h":185.985205975,"l":184.0413329757,"c":184.8976224255,"v":755211.6239431987,"t":1735336800}
+{"o":184.8976224255,"h":185.2194670463,"l":183.1708289417,"c":184.3395626414,"v":800856.8918438207,"t":1735340400}
+{"o":184.3395626414,"h":185.6421603677,"l":184.1417393725,"c":185.2668780305,"v":919263.6139312958,"t":1735344000}
+{"o":185.2668780305,"h":186.9932463653,"l":184.347998051,"c":185.3138908772,"v":847048.9283765183,"t":1735347600}
+{"o":185.3138908772,"h":186.526116776,"l":182.7891777394,"c":184.1409566895,"v":853391.1143525466,"t":1735351200}
+{"o":184.1409566895,"h":185.9122832947,"l":183.9162369731,"c":185.0476877436,"v":817910.7865718168,"t":1735354800}
+{"o":185.0476877436,"h":185.3692702608,"l":184.3030787868,"c":184.5039888822,"v":655046.8882343582,"t":1735358400}
+{"o":184.5039888822,"h":186.3044282433,"l":183.601389023,"c":185.8763057094,"v":679940.8624134761,"t":1735362000}
+{"o":185.8763057094,"h":186.1753386783,"l":185.0879558637,"c":185.7320003425,"v":654281.5986060534,"t":1735365600}
+{"o":185.7320003425,"h":186.395602335,"l":184.8597411654,"c":185.1652563893,"v":674468.1434358798,"t":1735369200}
+{"o":185.1652563893,"h":186.4753376604,"l":184.043628617,"c":186.3477921125,"v":666432.00209851,"t":1735372800}
+{"o":186.3477921125,"h":187.6511013305,"l":186.099158469,"c":186.325327808,"v":661363.9819000331,"t":1735376400}
+{"o":186.325327808,"h":186.6317836786,"l":185.544295764,"c":185.8310604631,"v":680255.7486548598,"t":1735380000}
+{"o":185.8310604631,"h":188.7063383702,"l":185.7951563605,"c":187.2440731253,"v":736705.2295605412,"t":1735383600}
+{"o":187.2440731253,"h":188.4388774587,"l":186.4889613569,"c":186.8159261841,"v":733898.2412729283,"t":1735387200}
+{"o":186.8159261841,"h":188.6063151523,"l":186.7508958822,"c":188.2428972546,"v":880588.6224809536,"t":1735390800}
+{"o":188.2428972546,"h":190.5951842604,"l":187.5098289958,"c":189.793406778,"v":1161141.1486549231,"t":1735394400}
+{"o":189.793406778,"h":191.3700083937,"l":189.7929716751,"c":190.2719197257,"v":1011442.0068544946,"t":1735398000}
+{"o":190.2719197257,"h":192.7088835941,"l":189.6573290584,"c":192.6709595006,"v":1021566.7394634475,"t":1735401600}
+{"o":192.6709595006,"h":195.7106003091,"l":192.5805656736,"c":194.8488181957,"v":1060724.8525188696,"t":1735405200}
+{"o":194.8488181957,"h":196.1285976156,"l":193.4985362391,"c":193.7676322528,"v":945203.0312583382,"t":1735408800}
+{"o":193.7676322528,"h":194.2073116083,"l":193.3798486347,"c":193.8446838122,"v":878468.4643476037,"t":1735412400}
+{"o":193.8446838122,"h":194.1246368853,"l":191.8942417784,"c":193.3058419786,"v":718032.8124764734,"t":1735416000}
+{"o":193.3058419786,"h":194.6584161836,"l":192.9435879366,"c":194.5148557972,"v":760208.5648527889,"t":1735419600}
+{"o":194.5148557972,"h":197.1778443854,"l":194.0603854004,"c":195.2754316273,"v":850801.3329581433,"t":1735423200}
+{"o":195.2754316273,"h":195.9983347812,"l":194.3187235593,"c":195.5510476439,"v":937186.8104866825,"t":1735426800}
+{"o":195.5510476439,"h":195.7530591498,"l":193.7624336866,"c":194.0121425369,"v":932336.4301756279,"t":1735430400}
+{"o":194.0121425369,"h":194.5774524296,"l":191.2305220247,"c":192.6463541366,"v":827395.2115776491,"t":1735434000}
+{"o":192.6463541366,"h":194.8215895175,"l":192.452789659,"c":193.7443922734,"v":790253.1895397725,"t":1735437600}
+{"o":193.7443922734,"h":195.0317824786,"l":193.2901276571,"c":194.8359221858,"v":1069203.1722769239,"t":1735441200}
+{"o":145.4477043439,"h":145.6406995044,"l":145.1804514997,"c":145.4429200371,"v":380155.7770190337,"t":1728244800}
+{"o":145.4429200371,"h":145.9960593611,"l":144.3119723966,"c":144.4561563633,"v":392220.4570027255,"t":1728248400}
+{"o":144.4561563633,"h":145.4860779933,"l":144.4432451622,"c":145.3577009216,"v":357899.5850234181,"t":1728252000}
+{"o":145.3577009216,"h":146.7728981081,"l":145.3551559706,"c":146.4953343333,"v":430112.5334137317,"t":1728255600}
+{"o":146.4953343333,"h":149.4831389911,"l":145.9326336431,"c":149.2861194933,"v":687385.8222378105,"t":1728259200}
+{"o":149.2861194933,"h":150.5075370942,"l":148.6970384144,"c":150.4180781962,"v":603145.9431759345,"t":1728262800}
+{"o":150.4180781962,"h":151.0346972495,"l":149.1946913667,"c":149.5167418238,"v":510915.0757243732,"t":1728266400}
+{"o":149.5167418238,"h":150.1719302546,"l":149.07965725,"c":149.9599982846,"v":525001.7763133823,"t":1728270000}
+{"o":149.9599982846,"h":150.5773676963,"l":149.5534675709,"c":149.6070440916,"v":350937.4378112106,"t":1728273600}
+{"o":149.6070440916,"h":150.1247059664,"l":148.7319800887,"c":148.8313894081,"v":351732.2192520947,"t":1728277200}
+{"o":148.8313894081,"h":149.55334651,"l":148.6805835004,"c":149.5442072659,"v":363373.4665504733,"t":1728280800}
+{"o":149.5442072659,"h":149.5927079226,"l":147.9123066617,"c":148.0875360929,"v":487052.2892122161,"t":1728284400}
+{"o":148.0875360929,"h":149.2420314191,"l":147.887482927,"c":148.3782457102,"v":425854.2072554424,"t":1728288000}
+{"o":148.3782457102,"h":148.6468823179,"l":146.6644245366,"c":147.3517867403,"v":443106.3606669757,"t":1728291600}
+{"o":147.3517867403,"h":147.3758536113,"l":146.016414052,"c":146.6035997955,"v":383018.7337353702,"t":1728295200}
+{"o":146.6035997955,"h":147.3711516588,"l":145.5383976712,"c":147.3242197979,"v":405773.9351883141,"t":1728298800}
+{"o":147.3242197979,"h":147.3858556177,"l":146.1985147757,"c":146.4478906281,"v":498334.4029959007,"t":1728302400}
+{"o":146.4478906281,"h":147.9103267133,"l":146.2369562868,"c":147.7757699538,"v":564252.2182743171,"t":1728306000}
+{"o":147.7757699538,"h":152.3005437983,"l":147.6501189935,"c":150.4841465983,"v":933578.0110301331,"t":1728309600}
+{"o":150.4841465983,"h":150.5357242735,"l":148.3086873604,"c":148.6573299715,"v":725753.8278050288,"t":1728313200}
+{"o":148.6573299715,"h":149.4113622839,"l":147.7062901593,"c":149.1650149733,"v":698738.010775558,"t":1728316800}
+{"o":149.1650149733,"h":149.3198060294,"l":148.2402478781,"c":149.0193932892,"v":534715.2621950485,"t":1728320400}
+{"o":149.0193932892,"h":149.0710266083,"l":145.4564619539,"c":145.6092623831,"v":790256.4096524067,"t":1728324000}
+{"o":145.6092623831,"h":147.2834343154,"l":145.5245708003,"c":147.0042237568,"v":581330.3253611351,"t":1728327600}
+{"o":147.0042237568,"h":147.202917937,"l":145.4670897596,"c":145.5963833701,"v":609022.2426665071,"t":1728331200}
+{"o":145.5963833701,"h":146.9848527276,"l":144.7514927645,"c":146.7537854732,"v":392019.308817406,"t":1728334800}
+{"o":146.7537854732,"h":146.8614860357,"l":144.2109103446,"c":144.4307650882,"v":458001.3785611988,"t":1728338400}
+{"o":144.4307650882,"h":145.5997520179,"l":143.4077823573,"c":143.9042913114,"v":686950.6048637916,"t":1728342000}
+{"o":143.9042913114,"h":145.0386953298,"l":143.442529371,"c":144.7166142295,"v":612701.5652469171,"t":1728345600}
+{"o":144.7166142295,"h":145.4098841692,"l":143.8311500914,"c":145.0665324154,"v":455183.0212988291,"t":1728349200}
+{"o":145.0665324154,"h":145.5708136639,"l":144.0282504084,"c":145.3438346247,"v":457975.0747098433,"t":1728352800}
+{"o":145.3438346247,"h":145.349209557,"l":144.4869247282,"c":144.6703777995,"v":387543.0304394737,"t":1728356400}
+{"o":144.6703777995,"h":145.055655911,"l":143.6141868675,"c":144.1767687879,"v":417835.0670479593,"t":1728360000}
+{"o":144.1767687879,"h":144.359641273,"l":142.8041731955,"c":143.6870085964,"v":447877.0369302242,"t":1728363600}
+{"o":143.6870085964,"h":144.3336789133,"l":142.1744492039,"c":144.015333924,"v":440926.422446419,"t":1728367200}
+{"o":144.015333924,"h":144.0304637491,"l":141.8406877796,"c":143.0531690806,"v":459765.7562780982,"t":1728370800}
+{"o":143.0531690806,"h":143.7416444822,"l":142.610173902,"c":143.4970119475,"v":395418.6979588114,"t":1728374400}
+{"o":143.4970119475,"h":143.9363919287,"l":142.8314236202,"c":143.650973531,"v":369487.5538445776,"t":1728378000}
+{"o":143.650973531,"h":144.3815068006,"l":143.2469377698,"c":144.1197480874,"v":347166.4909395938,"t":1728381600}
+{"o":144.1197480874,"h":144.7386893512,"l":143.9282818029,"c":144.5480125948,"v":331266.7931630809,"t":1728385200}
+{"o":144.5480125948,"h":144.6448981971,"l":143.2661476685,"c":143.3765818103,"v":376617.4294976499,"t":1728388800}
+{"o":143.3765818103,"h":145.1175418189,"l":142.6818848665,"c":145.0028549842,"v":499082.7649497003,"t":1728392400}
+{"o":145.0028549842,"h":145.5948532268,"l":142.3904717321,"c":144.0670105787,"v":700026.6010747299,"t":1728396000}
+{"o":144.0670105787,"h":144.3465389231,"l":141.1410267908,"c":142.7935999408,"v":704771.2972929042,"t":1728399600}
+{"o":142.7935999408,"h":143.9004311097,"l":141.7192209772,"c":143.7206605358,"v":611638.2266285605,"t":1728403200}
+{"o":143.7206605358,"h":143.9446483949,"l":142.1981141632,"c":143.2994840789,"v":531321.0074215044,"t":1728406800}
+{"o":143.2994840789,"h":143.8787225279,"l":141.9457167174,"c":142.905666254,"v":510431.3175150065,"t":1728410400}
+{"o":142.905666254,"h":144.0541794664,"l":142.1955366824,"c":143.6601592673,"v":568872.3687048905,"t":1728414000}
+{"o":143.6601592673,"h":144.4617282802,"l":143.3229344085,"c":144.4412314404,"v":491440.764896505,"t":1728417600}
+{"o":144.4412314404,"h":144.7246998884,"l":143.9714147306,"c":144.205065799,"v":522855.3023338178,"t":1728421200}
+{"o":144.205065799,"h":144.3004697208,"l":143.1762951816,"c":143.2939000001,"v":533062.014183642,"t":1728424800}
+{"o":143.2939000001,"h":143.6955493163,"l":142.6760794007,"c":143.6111200001,"v":362731.1070848905,"t":1728428400}
+{"o":143.6111200001,"h":144.2927003343,"l":143.1210598859,"c":144.2775821497,"v":533008.658125653,"t":1728432000}
+{"o":144.2775821497,"h":145.421147434,"l":143.9949240974,"c":144.7914819094,"v":823904.9235844576,"t":1728435600}
+{"o":144.7914819094,"h":144.9288676375,"l":143.9017703061,"c":144.0157785338,"v":489387.0295763336,"t":1728439200}
+{"o":144.0157785338,"h":144.6380435618,"l":143.5188469673,"c":143.9524512922,"v":444367.4601270892,"t":1728442800}
+{"o":143.9524512922,"h":144.1278244898,"l":143.1620696479,"c":143.3976752541,"v":358821.1054710145,"t":1728446400}
+{"o":143.3976752541,"h":144.3686170726,"l":143.0043574445,"c":144.144202472,"v":400901.4408317768,"t":1728450000}
+{"o":144.144202472,"h":144.2715885186,"l":143.2800651319,"c":143.5286377928,"v":540976.8397450567,"t":1728453600}
+{"o":143.5286377928,"h":143.5390043678,"l":142.6489570832,"c":143.0946620864,"v":402501.3307802337,"t":1728457200}
+{"o":143.0946620864,"h":143.4878459407,"l":142.4306406321,"c":142.908612908,"v":374029.33175879,"t":1728460800}
+{"o":142.908612908,"h":143.3087890137,"l":142.6302644194,"c":143.1810447303,"v":411216.9715147021,"t":1728464400}
+{"o":143.1810447303,"h":143.4045659684,"l":142.3683353002,"c":142.5719303317,"v":403398.2296496001,"t":1728468000}
+{"o":142.5719303317,"h":143.2524953039,"l":142.4646326838,"c":143.1539221548,"v":380815.7484647161,"t":1728471600}
+{"o":143.1539221548,"h":143.2940943356,"l":141.0678046449,"c":141.7887056062,"v":550809.7744300922,"t":1728475200}
+{"o":141.7887056062,"h":142.1423390776,"l":140.1784001359,"c":141.0353932528,"v":690548.3557538957,"t":1728478800}
+{"o":141.0353932528,"h":142.0075167174,"l":140.6168436172,"c":141.2449129206,"v":621350.1329963342,"t":1728482400}
+{"o":141.2449129206,"h":143.0820603355,"l":141.2098399499,"c":142.7707947175,"v":587115.9579926268,"t":1728486000}
+{"o":142.7707947175,"h":142.8476299215,"l":140.4882710914,"c":140.7975904976,"v":703987.3740749838,"t":1728489600}
+{"o":140.7975904976,"h":141.3915870413,"l":140.3283088345,"c":141.0696233716,"v":653357.9968685987,"t":1728493200}
+{"o":141.0696233716,"h":141.365955168,"l":139.7673552239,"c":140.4736344062,"v":709356.4904977606,"t":1728496800}
+{"o":140.4736344062,"h":141.049229913,"l":139.4206225044,"c":140.9536694079,"v":710790.7356202406,"t":1728500400}
+{"o":140.9536694079,"h":140.9720515889,"l":138.5890362361,"c":138.7395546388,"v":814421.3609022137,"t":1728504000}
+{"o":138.7395546388,"h":140.0296539501,"l":138.5386909936,"c":139.7485506997,"v":514947.8843290118,"t":1728507600}
+{"o":139.7485506997,"h":139.8503889161,"l":139.063735598,"c":139.0731133169,"v":573333.5575930576,"t":1728511200}
+{"o":139.0731133169,"h":139.6128016389,"l":138.9872769805,"c":139.2505262316,"v":301455.0274929726,"t":1728514800}
+{"o":139.2505262316,"h":139.2664406244,"l":137.5069668912,"c":138.3328570253,"v":469195.9113525522,"t":1728518400}
+{"o":138.3328570253,"h":139.7393297327,"l":138.2949221304,"c":139.2671441197,"v":450995.0156814852,"t":1728522000}
+{"o":139.2671441197,"h":139.828682967,"l":139.1247882712,"c":139.6031977978,"v":410558.9545106399,"t":1728525600}
+{"o":139.6031977978,"h":140.2650457165,"l":139.3307099934,"c":139.7260181753,"v":322784.1813147033,"t":1728529200}
+{"o":139.7260181753,"h":140.2120550241,"l":139.5203249908,"c":139.7458805674,"v":322233.9336916361,"t":1728532800}
+{"o":139.7458805674,"h":140.7079258846,"l":139.3474801706,"c":140.4418657206,"v":402176.353475499,"t":1728536400}
+{"o":140.4418657206,"h":140.5952173147,"l":139.9752488707,"c":140.3180108303,"v":348161.6365843627,"t":1728540000}
+{"o":140.3180108303,"h":140.4692209247,"l":139.5356855349,"c":139.6405707933,"v":375880.6505421688,"t":1728543600}
+{"o":139.6405707933,"h":140.0998766773,"l":138.4828955398,"c":138.5486544653,"v":402017.3035891231,"t":1728547200}
+{"o":138.5486544653,"h":138.7748571039,"l":137.0536466198,"c":138.362066924,"v":415671.1288500546,"t":1728550800}
+{"o":138.362066924,"h":139.6162594697,"l":138.2544135373,"c":139.4217672824,"v":373756.6582153764,"t":1728554400}
+{"o":139.4217672824,"h":140.4051408051,"l":139.1759935781,"c":140.3323293075,"v":383024.3665471054,"t":1728558000}
+{"o":140.3323293075,"h":140.670841895,"l":138.1089374465,"c":138.9202369994,"v":653011.5883226859,"t":1728561600}
+{"o":138.9202369994,"h":140.1255350179,"l":137.180422199,"c":138.002669566,"v":604740.423343253,"t":1728565200}
+{"o":138.002669566,"h":138.5846816152,"l":136.0932034873,"c":137.3512279754,"v":642807.9021165643,"t":1728568800}
+{"o":137.3512279754,"h":138.6141984929,"l":136.8352699671,"c":138.5739052301,"v":532674.5809783771,"t":1728572400}
+{"o":138.5739052301,"h":139.0119177876,"l":137.6126120159,"c":137.9070383751,"v":546055.6440730627,"t":1728576000}
+{"o":137.9070383751,"h":138.4051394501,"l":136.3117868886,"c":136.5548292789,"v":633706.4845527589,"t":1728579600}
+{"o":136.5548292789,"h":137.2644470697,"l":135.3763912948,"c":137.1771883537,"v":812992.104585954,"t":1728583200}
+{"o":137.1771883537,"h":138.1545445775,"l":136.8083397106,"c":138.0244780546,"v":570123.4136098418,"t":1728586800}
+{"o":138.0244780546,"h":138.7638066615,"l":137.0500630785,"c":137.5017972792,"v":520530.8857401543,"t":1728590400}
+{"o":137.5017972792,"h":138.65310051,"l":137.1853853406,"c":138.5814305942,"v":438476.8776754241,"t":1728594000}
+{"o":138.5814305942,"h":139.2134571251,"l":137.6803288119,"c":138.5024988118,"v":478769.6330291968,"t":1728597600}
+{"o":138.5024988118,"h":139.071212141,"l":138.4694594119,"c":138.9650437797,"v":420499.891098097,"t":1728601200}
+{"o":138.9650437797,"h":139.8131960164,"l":138.7486852766,"c":139.3757656249,"v":554894.4171121905,"t":1728604800}
+{"o":139.3757656249,"h":140.464543694,"l":138.6035619482,"c":140.1470383348,"v":516972.2633535332,"t":1728608400}
+{"o":140.1470383348,"h":140.9928179583,"l":139.6566640212,"c":140.8304650079,"v":381756.5615751912,"t":1728612000}
+{"o":140.8304650079,"h":141.4959510844,"l":140.7759096779,"c":140.7806381774,"v":404852.9701749536,"t":1728615600}
+{"o":140.7806381774,"h":141.1393691876,"l":140.5087245087,"c":141.0606528027,"v":341717.8989473396,"t":1728619200}
+{"o":141.0606528027,"h":141.4105816805,"l":140.7927290479,"c":140.9284970203,"v":322152.215929354,"t":1728622800}
+{"o":140.9284970203,"h":141.9492196579,"l":140.9058881346,"c":141.5857835448,"v":405731.7337225279,"t":1728626400}
+{"o":141.5857835448,"h":142.1072826029,"l":141.0474673384,"c":141.1365526738,"v":369246.8619573101,"t":1728630000}
+{"o":141.1365526738,"h":141.6832836099,"l":140.9201611017,"c":141.3971587627,"v":349140.5833263794,"t":1728633600}
+{"o":141.3971587627,"h":142.2967444859,"l":141.3845192933,"c":142.1283574793,"v":426687.8647687417,"t":1728637200}
+{"o":142.1283574793,"h":142.8923745915,"l":141.6588232176,"c":141.9319812912,"v":433368.8150041708,"t":1728640800}
+{"o":141.9319812912,"h":142.3505887574,"l":141.5395423115,"c":141.9748258909,"v":371781.6735897921,"t":1728644400}
+{"o":141.9748258909,"h":143.1611490289,"l":141.783841226,"c":143.0075660419,"v":516464.7503954281,"t":1728648000}
+{"o":143.0075660419,"h":143.9124034664,"l":142.2807261284,"c":143.5855809158,"v":585578.1108046444,"t":1728651600}
+{"o":143.5855809158,"h":144.3797854757,"l":143.4551886244,"c":143.876209022,"v":692847.6128216072,"t":1728655200}
+{"o":143.876209022,"h":145.5226729822,"l":143.6068497775,"c":144.3721880776,"v":823039.9933198952,"t":1728658800}
+{"o":144.3721880776,"h":144.8889149186,"l":143.8549821859,"c":144.7857624755,"v":714655.5813088097,"t":1728662400}
+{"o":144.7857624755,"h":146.1926306109,"l":143.2457044935,"c":145.9866704692,"v":768943.6549930095,"t":1728666000}
+{"o":145.9866704692,"h":146.2833125553,"l":145.1025354991,"c":145.9092944843,"v":672377.1392719432,"t":1728669600}
+{"o":145.9092944843,"h":146.6525289702,"l":145.2475924611,"c":145.5196895307,"v":618899.0604046173,"t":1728673200}
+{"o":145.5196895307,"h":146.2160383972,"l":145.1964579342,"c":146.0672424615,"v":501458.0546953615,"t":1728676800}
+{"o":146.0672424615,"h":146.4695338637,"l":145.8081042287,"c":145.9037723594,"v":495483.0671837085,"t":1728680400}
+{"o":145.9037723594,"h":146.165246313,"l":145.2472743655,"c":145.8620908083,"v":515827.4853466101,"t":1728684000}
+{"o":145.8620908083,"h":145.9696138829,"l":145.1616657108,"c":145.5103491786,"v":482259.2386301477,"t":1728687600}
+{"o":145.5103491786,"h":146.6176576879,"l":145.4571579295,"c":146.2707185439,"v":567455.6190024869,"t":1728691200}
+{"o":146.2707185439,"h":146.813707338,"l":145.7060068967,"c":145.8372752354,"v":464123.1396122142,"t":1728694800}
+{"o":145.8372752354,"h":145.9286056642,"l":144.7867375599,"c":145.0288204733,"v":402473.0516512105,"t":1728698400}
+{"o":145.0288204733,"h":145.2769265083,"l":144.6615509978,"c":145.1494316844,"v":406096.1121354419,"t":1728702000}
+{"o":145.1494316844,"h":145.9396892945,"l":145.0901979513,"c":145.3831931668,"v":400434.4555434526,"t":1728705600}
+{"o":145.3831931668,"h":145.9195351338,"l":145.2894334339,"c":145.8345381819,"v":365356.5782100867,"t":1728709200}
+{"o":145.8345381819,"h":145.9778524317,"l":145.5528148502,"c":145.7068157712,"v":388522.0196023435,"t":1728712800}
+{"o":145.7068157712,"h":145.9161126828,"l":145.3138271182,"c":145.6128949303,"v":441417.3485841934,"t":1728716400}
+{"o":145.6128949303,"h":145.8821258851,"l":145.4562061059,"c":145.6737145569,"v":383654.8063690991,"t":1728720000}
+{"o":145.6737145569,"h":145.8435997739,"l":145.4183043154,"c":145.8285227611,"v":357608.3529601317,"t":1728723600}
+{"o":145.8285227611,"h":146.8659264089,"l":145.6037525283,"c":146.7636324321,"v":465130.7481638051,"t":1728727200}
+{"o":146.7636324321,"h":147.5951759431,"l":146.1350867223,"c":146.3038922304,"v":457713.5046375715,"t":1728730800}
+{"o":146.3038922304,"h":147.2629645648,"l":145.8258365064,"c":147.0129723746,"v":732956.7544001653,"t":1728734400}
+{"o":147.0129723746,"h":147.2882437422,"l":146.2735114075,"c":146.5173799079,"v":576381.8350879011,"t":1728738000}
+{"o":146.5173799079,"h":147.3211731881,"l":146.1867477941,"c":146.9344648794,"v":568475.5340605977,"t":1728741600}
+{"o":146.9344648794,"h":147.2388340331,"l":145.689272459,"c":146.1213594481,"v":615345.4983992127,"t":1728745200}
+{"o":146.1213594481,"h":147.222413976,"l":145.827657741,"c":146.415399775,"v":710025.279134886,"t":1728748800}
+{"o":146.415399775,"h":147.4168845012,"l":145.8957124765,"c":146.9362659829,"v":614886.2056459123,"t":1728752400}
+{"o":146.9362659829,"h":147.217922858,"l":146.1018134865,"c":146.4393790282,"v":513501.6120600643,"t":1728756000}
+{"o":146.4393790282,"h":147.1270517759,"l":146.17961831,"c":146.8076108456,"v":427752.7367457224,"t":1728759600}
+{"o":146.8076108456,"h":146.9753933612,"l":146.6095007916,"c":146.7677365556,"v":408243.6530726317,"t":1728763200}
+{"o":146.7677365556,"h":147.8801312687,"l":146.5325280507,"c":146.7810808827,"v":479267.7221095936,"t":1728766800}
+{"o":146.7810808827,"h":147.2659804348,"l":146.4655597624,"c":147.0997739876,"v":455304.3287721401,"t":1728770400}
+{"o":147.0997739876,"h":147.2315759746,"l":146.3404424596,"c":146.4756636547,"v":488651.3970233327,"t":1728774000}
+{"o":146.4756636547,"h":147.1811383723,"l":146.440387273,"c":146.7291963722,"v":463843.9379105473,"t":1728777600}
+{"o":146.7291963722,"h":146.7901932941,"l":145.4301655202,"c":146.0334342248,"v":451929.0376409913,"t":1728781200}
+{"o":146.0334342248,"h":146.2088530016,"l":145.8013154498,"c":146.1870478645,"v":410260.5111812703,"t":1728784800}
+{"o":146.1870478645,"h":146.2272279536,"l":143.5942711136,"c":145.3450028053,"v":439117.2100045901,"t":1728788400}
+{"o":145.3450028053,"h":146.1533953622,"l":145.2730511944,"c":146.0044124536,"v":445552.5664684044,"t":1728792000}
+{"o":146.0044124536,"h":146.7721660124,"l":145.8796271441,"c":146.5431198032,"v":539623.2978006466,"t":1728795600}
+{"o":146.5431198032,"h":147.0281343617,"l":146.3126118693,"c":146.4786341917,"v":423468.7863811793,"t":1728799200}
+{"o":146.4786341917,"h":146.8892218637,"l":145.9491549403,"c":146.5183698724,"v":466727.6377626444,"t":1728802800}
+{"o":146.5183698724,"h":147.1556154393,"l":146.4137961635,"c":146.7136969365,"v":477656.6634650327,"t":1728806400}
+{"o":146.7136969365,"h":148.322877665,"l":146.6350474997,"c":147.7312851609,"v":480760.5142452708,"t":1728810000}
+{"o":147.7312851609,"h":148.440245133,"l":147.1656668566,"c":147.1678641249,"v":480356.1661691514,"t":1728813600}
+{"o":147.1678641249,"h":147.6099739822,"l":146.4077867257,"c":146.5718960968,"v":536414.3362895154,"t":1728817200}
+{"o":146.5718960968,"h":147.6552334332,"l":146.4694893355,"c":147.3641283632,"v":572422.3047009967,"t":1728820800}
+{"o":147.3641283632,"h":148.0961591356,"l":147.208895919,"c":147.2356421586,"v":527897.2422463663,"t":1728824400}
+{"o":147.2356421586,"h":147.3745297436,"l":144.8222484628,"c":145.4718344532,"v":595546.5927468495,"t":1728828000}
+{"o":145.4718344532,"h":146.0877793659,"l":143.9286229208,"c":145.3783286588,"v":692449.556829468,"t":1728831600}
+{"o":145.3783286588,"h":146.2645465097,"l":144.5951961353,"c":146.0422444659,"v":603969.4239858335,"t":1728835200}
+{"o":146.0422444659,"h":147.197416823,"l":144.6318824825,"c":145.5234969447,"v":578336.5918796702,"t":1728838800}
+{"o":145.5234969447,"h":145.9109925574,"l":144.7122026784,"c":145.428216694,"v":584306.8922921509,"t":1728842400}
+{"o":145.428216694,"h":147.3063816654,"l":144.9928995666,"c":146.0842668396,"v":1240421.6724613004,"t":1728846000}
+{"o":146.0842668396,"h":146.568331083,"l":144.4445100637,"c":146.5153639815,"v":798645.9727073513,"t":1728849600}
+{"o":146.5153639815,"h":148.1554579846,"l":145.9988427274,"c":147.8731370156,"v":588023.9806653779,"t":1728853200}
+{"o":147.8731370156,"h":148.8446115669,"l":147.3226044385,"c":147.7492260457,"v":621489.8146039948,"t":1728856800}
+{"o":147.7492260457,"h":147.8012032003,"l":146.4510096007,"c":147.692146981,"v":509400.0065393914,"t":1728860400}
+{"o":147.692146981,"h":147.9328906494,"l":146.7658332703,"c":147.1327517617,"v":532911.6976478276,"t":1728864000}
+{"o":147.1327517617,"h":148.3438510205,"l":147.1289747171,"c":147.7757933937,"v":675682.9315143636,"t":1728867600}
+{"o":147.7757933937,"h":148.8183570109,"l":147.0922679301,"c":148.40815414,"v":590979.0204677606,"t":1728871200}
+{"o":148.40815414,"h":152.9784644697,"l":148.3508583916,"c":152.502970481,"v":846815.0939231472,"t":1728874800}
+{"o":152.502970481,"h":153.8733202799,"l":150.9756637181,"c":152.2302290771,"v":863731.2100576884,"t":1728878400}
+{"o":152.2302290771,"h":152.6037289428,"l":150.8722672499,"c":151.4802893086,"v":545221.6724564621,"t":1728882000}
+{"o":151.4802893086,"h":153.2018323841,"l":150.9994255226,"c":152.0340339541,"v":561877.8859761879,"t":1728885600}
+{"o":152.0340339541,"h":153.1111311742,"l":151.5765938484,"c":152.9718986004,"v":643185.7049481443,"t":1728889200}
+{"o":152.9718986004,"h":153.3141206559,"l":152.0011501021,"c":152.4235909118,"v":614424.4603360329,"t":1728892800}
+{"o":152.4235909118,"h":153.6221777415,"l":151.9868223675,"c":152.9588413535,"v":638830.548267976,"t":1728896400}
+{"o":152.9588413535,"h":153.9846590762,"l":152.6482224667,"c":153.1182446348,"v":606588.9528804821,"t":1728900000}
+{"o":153.1182446348,"h":153.9020304039,"l":152.6481776615,"c":153.1074206907,"v":534086.0939311151,"t":1728903600}
+{"o":153.1074206907,"h":154.4704320369,"l":151.5963145482,"c":153.2829717998,"v":546637.4741708017,"t":1728907200}
+{"o":153.2829717998,"h":154.278488887,"l":152.6248329942,"c":153.7446603657,"v":702867.1099203259,"t":1728910800}
+{"o":153.7446603657,"h":156.1692592646,"l":153.6605969486,"c":155.0934089645,"v":1152188.106154629,"t":1728914400}
+{"o":155.0934089645,"h":158.1810372971,"l":155.0193647873,"c":156.780446224,"v":1257851.4861644325,"t":1728918000}
+{"o":156.780446224,"h":157.0187395334,"l":154.6877652522,"c":155.1480129954,"v":961970.4367327673,"t":1728921600}
+{"o":155.1480129954,"h":156.1731179345,"l":154.9754057797,"c":155.6382445068,"v":811383.0594988172,"t":1728925200}
+{"o":155.6382445068,"h":156.3841360451,"l":155.3530677981,"c":155.9336638221,"v":807110.0543999337,"t":1728928800}
+{"o":155.9336638221,"h":156.5522842616,"l":155.3460581375,"c":155.6912671995,"v":792297.6331327326,"t":1728932400}
+{"o":155.6912671995,"h":156.6271263725,"l":155.3898280214,"c":156.1945491516,"v":671073.3896020616,"t":1728936000}
+{"o":156.1945491516,"h":156.7972641426,"l":155.4608228427,"c":155.8235075577,"v":634970.1338979645,"t":1728939600}
+{"o":155.8235075577,"h":158.1286364924,"l":155.6880781651,"c":158.0525302477,"v":725231.8010518698,"t":1728943200}
+{"o":158.0525302477,"h":158.1222252608,"l":156.9079677199,"c":157.6152131859,"v":618397.8410577497,"t":1728946800}
+{"o":157.6152131859,"h":158.4010850751,"l":156.8555899531,"c":157.5272263753,"v":811841.1617498092,"t":1728950400}
+{"o":157.5272263753,"h":158.238254913,"l":156.7795257521,"c":157.2746548313,"v":658876.8680238886,"t":1728954000}
+{"o":157.2746548313,"h":158.1497789628,"l":156.882639897,"c":157.5305559814,"v":573171.0856645474,"t":1728957600}
+{"o":157.5305559814,"h":157.6445849403,"l":155.213888502,"c":155.5086168151,"v":637266.797988468,"t":1728961200}
+{"o":155.5086168151,"h":156.4306293567,"l":155.0757034454,"c":156.0916519766,"v":543463.9036077765,"t":1728964800}
+{"o":156.0916519766,"h":156.161037663,"l":154.0859420886,"c":154.3897837971,"v":583372.5258630454,"t":1728968400}
+{"o":154.3897837971,"h":155.0619360976,"l":153.7609258634,"c":154.87010903,"v":503553.162055425,"t":1728972000}
+{"o":154.87010903,"h":155.5221197204,"l":154.7756994055,"c":155.133233351,"v":468209.1541396227,"t":1728975600}
+{"o":155.133233351,"h":155.6197057458,"l":154.764190421,"c":154.9129584176,"v":452181.3097518315,"t":1728979200}
+{"o":154.9129584176,"h":155.0727528469,"l":151.6186666595,"c":154.4657972753,"v":438302.7244100706,"t":1728982800}
+{"o":154.4657972753,"h":155.3336180433,"l":154.0123246834,"c":154.8688972695,"v":408359.9011349511,"t":1728986400}
+{"o":154.8688972695,"h":154.95716183,"l":151.7072010307,"c":152.4059091622,"v":780059.7771272919,"t":1728990000}
+{"o":152.4059091622,"h":153.9503850066,"l":151.967994086,"c":153.4750243319,"v":699955.8877059245,"t":1728993600}
+{"o":153.4750243319,"h":158.9261450111,"l":152.9223564286,"c":158.50667492,"v":1031938.0110655903,"t":1728997200}
+{"o":158.50667492,"h":159.5450271547,"l":151.4946007663,"c":152.4477160873,"v":1885177.1027894898,"t":1729000800}
+{"o":152.4477160873,"h":154.8444152969,"l":150.140197443,"c":153.3756275639,"v":1442937.6859767104,"t":1729004400}
+{"o":153.3756275639,"h":156.334690912,"l":153.029996217,"c":154.8959862222,"v":1051581.3587392394,"t":1729008000}
+{"o":154.8959862222,"h":155.631093613,"l":153.9507069112,"c":154.8058612401,"v":926672.1583801642,"t":1729011600}
+{"o":154.8058612401,"h":156.4230640103,"l":154.5674975889,"c":155.076318192,"v":740486.3217436428,"t":1729015200}
+{"o":155.076318192,"h":155.7507104054,"l":153.7742144177,"c":155.1206947093,"v":770736.3230912812,"t":1729018800}
+{"o":155.1206947093,"h":155.4306022753,"l":152.3052606176,"c":152.9684075395,"v":914224.5866926251,"t":1729022400}
+{"o":152.9684075395,"h":153.6940772152,"l":152.1605874169,"c":153.5885804652,"v":718822.3855441117,"t":1729026000}
+{"o":153.5885804652,"h":154.0641879477,"l":152.9382572932,"c":153.0646066752,"v":548516.5108388254,"t":1729029600}
+{"o":153.0646066752,"h":155.076872064,"l":151.5082158222,"c":154.7216645726,"v":664873.2108951147,"t":1729033200}
+{"o":154.7216645726,"h":155.0632459653,"l":153.4120366391,"c":153.8704167864,"v":684629.7523592839,"t":1729036800}
+{"o":153.8704167864,"h":155.2767250361,"l":153.0011642122,"c":154.803444349,"v":903032.6887298567,"t":1729040400}
+{"o":154.803444349,"h":156.1326043909,"l":154.389326995,"c":154.5369033438,"v":802252.9435764701,"t":1729044000}
+{"o":154.5369033438,"h":154.7716620017,"l":153.7608159433,"c":154.3365956675,"v":647916.4133416795,"t":1729047600}
+{"o":154.3365956675,"h":154.8164618202,"l":153.222078026,"c":154.0523550296,"v":672510.7202302971,"t":1729051200}
+{"o":154.0523550296,"h":154.6908846297,"l":153.7404963736,"c":154.3120540023,"v":549643.9800090755,"t":1729054800}
+{"o":154.3120540023,"h":154.9791364431,"l":153.3279548543,"c":154.0136583366,"v":632105.5209238711,"t":1729058400}
+{"o":154.0136583366,"h":154.1188628182,"l":152.993587079,"c":153.6315797576,"v":679869.3877953214,"t":1729062000}
+{"o":153.6315797576,"h":155.0494040913,"l":153.4219567022,"c":154.555931303,"v":750995.300173262,"t":1729065600}
+{"o":154.555931303,"h":155.4790086605,"l":154.4302488005,"c":155.2960667733,"v":459745.1012026697,"t":1729069200}
+{"o":155.2960667733,"h":156.4239308276,"l":155.0056463822,"c":155.9129185691,"v":614677.3094848017,"t":1729072800}
+{"o":155.9129185691,"h":158.45232443,"l":155.3391305745,"c":156.0034891623,"v":1550277.1261809033,"t":1729076400}
+{"o":156.0034891623,"h":156.5423883168,"l":154.4356941539,"c":155.4671098759,"v":1287672.6359390633,"t":1729080000}
+{"o":155.4671098759,"h":155.9382599249,"l":153.8466635311,"c":154.3281778007,"v":845613.1506890221,"t":1729083600}
+{"o":154.3281778007,"h":156.8984143616,"l":154.0811878656,"c":155.1353555586,"v":954693.1304834697,"t":1729087200}
+{"o":155.1353555586,"h":155.9517995144,"l":154.0283576343,"c":155.6760814774,"v":958820.0518339624,"t":1729090800}
+{"o":155.6760814774,"h":155.9752495378,"l":154.1361625042,"c":155.3203165396,"v":984008.0090887352,"t":1729094400}
+{"o":155.3203165396,"h":155.7274237298,"l":154.7468643228,"c":155.1237787033,"v":801502.0704425728,"t":1729098000}
+{"o":155.1237787033,"h":155.3002440895,"l":154.3580934207,"c":154.4312091874,"v":810483.6091574207,"t":1729101600}
+{"o":154.4312091874,"h":154.7610607279,"l":154.0656621479,"c":154.4198877693,"v":803285.2349778613,"t":1729105200}
+{"o":154.4198877693,"h":155.2451183634,"l":154.0119336175,"c":154.4365735942,"v":803383.7482775153,"t":1729108800}
+{"o":154.4365735942,"h":154.8221161272,"l":153.6370247212,"c":153.983739433,"v":685184.156109895,"t":1729112400}
+{"o":153.983739433,"h":155.1297293424,"l":153.9000222129,"c":154.8661051999,"v":603877.001070176,"t":1729116000}
+{"o":154.8661051999,"h":154.9090267989,"l":154.0642274874,"c":154.2755066587,"v":697659.2486058061,"t":1729119600}
+{"o":154.2755066587,"h":155.6502513995,"l":154.2553635729,"c":154.9296398433,"v":758336.8164853234,"t":1729123200}
+{"o":154.9296398433,"h":155.7684251613,"l":152.977210618,"c":155.5631754283,"v":712938.7261768118,"t":1729126800}
+{"o":155.5631754283,"h":155.7535530149,"l":153.8651615483,"c":153.8873818799,"v":844118.2840813725,"t":1729130400}
+{"o":153.8873818799,"h":154.8540820628,"l":153.7166450981,"c":154.7021346912,"v":749540.4093629377,"t":1729134000}
+{"o":154.7021346912,"h":154.8548224535,"l":153.1152409825,"c":153.2783897019,"v":623684.8082199146,"t":1729137600}
+{"o":153.2783897019,"h":153.6956642062,"l":152.3852061464,"c":152.7563668481,"v":591094.9657184668,"t":1729141200}
+{"o":152.7563668481,"h":153.3539638457,"l":152.2946078536,"c":152.2992588826,"v":562181.9392454979,"t":1729144800}
+{"o":152.2992588826,"h":152.7136324492,"l":151.4374074535,"c":152.664723955,"v":599370.2699824813,"t":1729148400}
+{"o":152.664723955,"h":153.3213428131,"l":152.161496635,"c":153.2784206237,"v":558264.8745206908,"t":1729152000}
+{"o":153.2784206237,"h":153.4983408667,"l":152.8057570475,"c":153.0993941739,"v":508162.6478709131,"t":1729155600}
+{"o":153.0993941739,"h":153.365957295,"l":151.3879921987,"c":152.4059039335,"v":572953.3265021851,"t":1729159200}
+{"o":152.4059039335,"h":152.6330242112,"l":150.0791667084,"c":151.3196089,"v":607458.4556436469,"t":1729162800}
+{"o":151.3196089,"h":152.5771605092,"l":151.0585600792,"c":152.5449958997,"v":646533.1171653105,"t":1729166400}
+{"o":152.5449958997,"h":153.2985863243,"l":151.4261779461,"c":152.1382436753,"v":814937.1918266515,"t":1729170000}
+{"o":152.1382436753,"h":152.3595078608,"l":150.0089004181,"c":152.0091480965,"v":1017160.176356773,"t":1729173600}
+{"o":152.0091480965,"h":153.114579025,"l":150.9369338956,"c":152.8934996145,"v":938168.3163024742,"t":1729177200}
+{"o":152.8934996145,"h":152.9193026369,"l":150.3628109733,"c":151.3233542772,"v":818251.2952384807,"t":1729180800}
+{"o":151.3233542772,"h":151.4985307486,"l":149.2538738057,"c":149.4636876366,"v":924757.2565756135,"t":1729184400}
+{"o":149.4636876366,"h":149.5772541642,"l":147.576267635,"c":148.5254235254,"v":941805.9017732732,"t":1729188000}
+{"o":148.5254235254,"h":149.6770532366,"l":148.3251983014,"c":149.3549513522,"v":765772.8457484718,"t":1729191600}
+{"o":149.3549513522,"h":150.499536589,"l":149.2932616085,"c":149.64679389,"v":716566.9633283977,"t":1729195200}
+{"o":149.64679389,"h":150.3911921804,"l":149.6249961248,"c":150.1321778841,"v":621956.5050657204,"t":1729198800}
+{"o":150.1321778841,"h":150.9723009942,"l":150.1142634056,"c":150.9542862682,"v":561259.8941062391,"t":1729202400}
+{"o":150.9542862682,"h":150.9793649448,"l":150.1962352319,"c":150.4794086361,"v":495426.5556840419,"t":1729206000}
+{"o":150.4794086361,"h":150.796789291,"l":149.6685286464,"c":149.8347539631,"v":597580.8467422948,"t":1729209600}
+{"o":149.8347539631,"h":152.8018555671,"l":149.6488229395,"c":152.4058017899,"v":699719.3382975957,"t":1729213200}
+{"o":152.4058017899,"h":153.3190862012,"l":152.0268560001,"c":153.2035461567,"v":700575.7817384717,"t":1729216800}
+{"o":153.2035461567,"h":153.2989578878,"l":151.7785039842,"c":151.9560752782,"v":674293.7851894364,"t":1729220400}
+{"o":151.9560752782,"h":152.8250989229,"l":151.9539969262,"c":152.5267729488,"v":587069.4345467519,"t":1729224000}
+{"o":152.5267729488,"h":153.166465197,"l":152.2639565303,"c":153.1311109876,"v":648009.0253060297,"t":1729227600}
+{"o":153.1311109876,"h":154.1548003081,"l":152.9532592719,"c":153.7722191466,"v":672084.4624099213,"t":1729231200}
+{"o":153.7722191466,"h":154.326216706,"l":153.4283279726,"c":154.0366283684,"v":700310.2910156909,"t":1729234800}
+{"o":154.0366283684,"h":154.4614278804,"l":153.6236762891,"c":153.8274522018,"v":553241.9154926102,"t":1729238400}
+{"o":153.8274522018,"h":154.2611200412,"l":153.3193940774,"c":153.5867554362,"v":600625.9111586345,"t":1729242000}
+{"o":153.5867554362,"h":154.079109935,"l":153.4651825121,"c":153.7881270481,"v":510979.0802401484,"t":1729245600}
+{"o":153.7881270481,"h":154.1463143597,"l":152.8938668245,"c":153.0990550291,"v":593787.0997741297,"t":1729249200}
+{"o":153.0990550291,"h":153.4216371956,"l":152.2143733888,"c":152.5036610556,"v":666231.6994287109,"t":1729252800}
+{"o":152.5036610556,"h":154.0135811668,"l":152.3090667654,"c":153.8584809296,"v":744331.1954685056,"t":1729256400}
+{"o":153.8584809296,"h":154.8435953224,"l":153.0856743744,"c":154.5129993699,"v":987808.5961814965,"t":1729260000}
+{"o":154.5129993699,"h":155.6973110222,"l":153.6671581513,"c":154.8487935759,"v":865415.6978749475,"t":1729263600}
+{"o":154.8487935759,"h":156.1385745919,"l":153.7333907695,"c":155.8137672235,"v":858120.7066515289,"t":1729267200}
+{"o":155.8137672235,"h":156.3331656609,"l":155.4164722982,"c":155.5752915697,"v":940714.3518806529,"t":1729270800}
+{"o":155.5752915697,"h":156.746207158,"l":155.2589092984,"c":156.1714209974,"v":835212.7108310943,"t":1729274400}
+{"o":156.1714209974,"h":156.2562897394,"l":154.5530756074,"c":154.8821477551,"v":722512.7514841658,"t":1729278000}
+{"o":154.8821477551,"h":155.045033355,"l":154.1998878781,"c":154.6158115031,"v":628960.0830808615,"t":1729281600}
+{"o":154.6158115031,"h":154.8427511477,"l":153.8360424728,"c":154.4429600004,"v":604924.068017324,"t":1729285200}
+{"o":154.4429600004,"h":154.4788945117,"l":153.927066481,"c":154.3752641048,"v":525355.2660020307,"t":1729288800}
+{"o":154.3752641048,"h":155.2172731629,"l":154.3057686677,"c":155.0134167586,"v":471365.2430241579,"t":1729292400}
+{"o":155.0134167586,"h":155.1749641493,"l":154.4374515895,"c":154.5402248824,"v":495062.8381884369,"t":1729296000}
+{"o":154.5402248824,"h":155.0751478392,"l":154.4075687952,"c":154.4148917726,"v":597928.5492640649,"t":1729299600}
+{"o":154.4148917726,"h":155.1012460714,"l":154.2254742421,"c":155.0879899759,"v":585197.6639566846,"t":1729303200}
+{"o":155.0879899759,"h":156.0689650917,"l":154.5735149571,"c":154.5907569273,"v":598478.6522792967,"t":1729306800}
+{"o":154.5907569273,"h":155.1604898615,"l":154.2209553193,"c":154.2594444348,"v":574975.2967982945,"t":1729310400}
+{"o":154.2594444348,"h":155.0895993186,"l":154.2578535622,"c":155.0262598918,"v":501289.1056131054,"t":1729314000}
+{"o":155.0262598918,"h":155.2186900387,"l":154.5643288937,"c":154.6637628343,"v":479878.1202903892,"t":1729317600}
+{"o":154.6637628343,"h":154.7675678177,"l":154.1989540015,"c":154.6390307574,"v":546187.7435586366,"t":1729321200}
+{"o":154.6390307574,"h":155.059304986,"l":154.6079869329,"c":154.8467289763,"v":681537.7312160106,"t":1729324800}
+{"o":154.8467289763,"h":155.0342607856,"l":154.6514103797,"c":154.973688118,"v":664874.5765386939,"t":1729328400}
+{"o":154.973688118,"h":155.1455512626,"l":154.2902108806,"c":154.5111764074,"v":682707.427095423,"t":1729332000}
+{"o":154.5111764074,"h":154.8661089637,"l":153.7389985019,"c":153.9425322695,"v":919588.2242329096,"t":1729335600}
+{"o":153.9425322695,"h":154.9095724187,"l":153.8531184732,"c":154.715083619,"v":857371.841244389,"t":1729339200}
+{"o":154.715083619,"h":155.0476440341,"l":154.3162324091,"c":154.8364540622,"v":830034.134895613,"t":1729342800}
+{"o":154.8364540622,"h":157.0720680377,"l":154.7651450722,"c":157.0171263295,"v":1278636.0380422571,"t":1729346400}
+{"o":157.0171263295,"h":157.6020910056,"l":155.5562196289,"c":156.6142830511,"v":1252614.3392345083,"t":1729350000}
+{"o":156.6142830511,"h":157.0358156391,"l":151.6687383437,"c":155.7436995531,"v":1399890.7405128316,"t":1729353600}
+{"o":155.7436995531,"h":156.360906915,"l":154.4197517662,"c":155.374496194,"v":844946.5503987679,"t":1729357200}
+{"o":155.374496194,"h":156.2888962435,"l":154.8552697281,"c":155.7950015896,"v":1075304.8276231447,"t":1729360800}
+{"o":155.7950015896,"h":156.9072996577,"l":155.7163813787,"c":156.3632080462,"v":949273.4254242739,"t":1729364400}
+{"o":156.3632080462,"h":156.9237162822,"l":156.1487670989,"c":156.8452179432,"v":721510.335596004,"t":1729368000}
+{"o":156.8452179432,"h":157.9388981478,"l":156.7763692604,"c":157.0964047277,"v":721177.3370541617,"t":1729371600}
+{"o":157.0964047277,"h":159.0245133273,"l":156.7127142116,"c":158.6774718665,"v":694738.7567626061,"t":1729375200}
+{"o":158.6774718665,"h":159.6327224589,"l":157.6641752266,"c":159.5766311184,"v":750073.050492011,"t":1729378800}
+{"o":159.5766311184,"h":160.5295183968,"l":158.478379039,"c":158.7185209965,"v":770591.6066652251,"t":1729382400}
+{"o":158.7185209965,"h":159.3822405838,"l":157.5333342796,"c":158.70395691,"v":739833.5067279942,"t":1729386000}
+{"o":158.70395691,"h":159.304870962,"l":158.3015680795,"c":158.5491738677,"v":585615.7632393028,"t":1729389600}
+{"o":158.5491738677,"h":159.0932388019,"l":158.1251183326,"c":159.0297715021,"v":558970.9250128941,"t":1729393200}
+{"o":159.0297715021,"h":159.9667222376,"l":158.6471579031,"c":159.4845469813,"v":553073.7537982706,"t":1729396800}
+{"o":159.4845469813,"h":160.688101035,"l":158.6110318422,"c":159.3348230308,"v":586084.3918608228,"t":1729400400}
+{"o":159.3348230308,"h":159.3934457698,"l":158.5693210997,"c":159.2103536636,"v":525340.5132502143,"t":1729404000}
+{"o":159.2103536636,"h":159.4546997562,"l":158.6445221973,"c":158.7870304959,"v":500506.3821856235,"t":1729407600}
+{"o":158.7870304959,"h":159.3770003945,"l":158.3531036015,"c":158.8112929227,"v":583789.618200062,"t":1729411200}
+{"o":158.8112929227,"h":159.501049188,"l":158.5113462271,"c":159.2125938051,"v":445613.2633214548,"t":1729414800}
+{"o":159.2125938051,"h":159.4807624512,"l":158.6334491973,"c":158.8520074325,"v":516724.5486199924,"t":1729418400}
+{"o":158.8520074325,"h":159.3998850601,"l":158.7826872841,"c":159.2274061378,"v":671715.3664532085,"t":1729422000}
+{"o":159.2274061378,"h":159.4328494168,"l":158.3104095938,"c":158.3798226717,"v":709140.5351583241,"t":1729425600}
+{"o":158.3798226717,"h":158.8101371582,"l":157.6006558886,"c":158.1205105348,"v":797236.860597362,"t":1729429200}
+{"o":158.1205105348,"h":161.4889142798,"l":158.0872991136,"c":160.7836256542,"v":1000339.6182865888,"t":1729432800}
+{"o":160.7836256542,"h":161.0013756325,"l":158.8817114926,"c":160.0411610994,"v":799888.197446215,"t":1729436400}
+{"o":160.0411610994,"h":160.359601686,"l":159.3403377993,"c":159.8553059829,"v":771367.6734365614,"t":1729440000}
+{"o":159.8553059829,"h":160.6626522709,"l":159.2262879636,"c":160.2094715072,"v":736654.7883229209,"t":1729443600}
+{"o":160.2094715072,"h":161.2690257774,"l":160.0229971852,"c":160.446711871,"v":717804.0694362919,"t":1729447200}
+{"o":160.446711871,"h":160.9709366387,"l":159.5114063854,"c":160.1317972888,"v":657561.8601927825,"t":1729450800}
+{"o":160.1317972888,"h":163.1866329404,"l":159.4825403298,"c":162.6388724696,"v":706149.5132367144,"t":1729454400}
+{"o":162.6388724696,"h":163.8582186761,"l":162.4137539599,"c":163.6763510808,"v":788344.7600762177,"t":1729458000}
+{"o":163.6763510808,"h":167.455366794,"l":163.0311926198,"c":166.697447323,"v":1073867.1890963006,"t":1729461600}
+{"o":166.697447323,"h":168.2034456098,"l":164.9580481636,"c":167.3521004275,"v":1010410.589060955,"t":1729465200}
+{"o":167.3521004275,"h":170.3788296715,"l":161.979530075,"c":168.7076879247,"v":1146754.8073145594,"t":1729468800}
+{"o":168.7076879247,"h":170.3690951584,"l":167.891781689,"c":169.7627890822,"v":986163.0989955154,"t":1729472400}
+{"o":169.7627890822,"h":170.6557737319,"l":167.6948992236,"c":168.5115064067,"v":1046834.5575854527,"t":1729476000}
+{"o":168.5115064067,"h":169.8552914054,"l":167.5997884121,"c":169.602488971,"v":1438534.5173488522,"t":1729479600}
+{"o":169.602488971,"h":171.1418632158,"l":167.3857390229,"c":170.6080931166,"v":962467.0475721916,"t":1729483200}
+{"o":170.6080931166,"h":171.8851718597,"l":169.2042728058,"c":169.7050551087,"v":891002.324743767,"t":1729486800}
+{"o":169.7050551087,"h":171.2386629027,"l":168.7548334841,"c":169.1723314163,"v":894925.9228447236,"t":1729490400}
+{"o":169.1723314163,"h":170.0793912809,"l":168.4666375347,"c":168.7584420089,"v":813039.07092044,"t":1729494000}
+{"o":168.7584420089,"h":169.7938782846,"l":165.8450021606,"c":166.4862210282,"v":1126880.527188964,"t":1729497600}
+{"o":166.4862210282,"h":167.4098773497,"l":163.0144351274,"c":166.6842552957,"v":965540.7870533649,"t":1729501200}
+{"o":166.6842552957,"h":167.534141731,"l":165.4883439983,"c":166.0971736666,"v":726913.556510599,"t":1729504800}
+{"o":166.0971736666,"h":168.0153749879,"l":163.3577031639,"c":166.387851132,"v":705586.6161703295,"t":1729508400}
+{"o":166.387851132,"h":167.1161891785,"l":165.3587709735,"c":165.698577915,"v":696523.3976496306,"t":1729512000}
+{"o":165.698577915,"h":166.1798132526,"l":161.5481171731,"c":162.6783863793,"v":1129020.2834600031,"t":1729515600}
+{"o":162.6783863793,"h":164.9093587424,"l":158.1029157157,"c":164.2540463805,"v":983719.7049665111,"t":1729519200}
+{"o":164.2540463805,"h":165.3350598118,"l":163.0809268805,"c":165.287882694,"v":829202.4270222377,"t":1729522800}
+{"o":165.287882694,"h":165.3679804976,"l":163.102703007,"c":164.6767243796,"v":937298.1232372626,"t":1729526400}
+{"o":164.6767243796,"h":166.257638693,"l":164.5070359844,"c":165.8398524456,"v":1043503.5346612601,"t":1729530000}
+{"o":165.8398524456,"h":166.271716603,"l":164.9041927052,"c":165.7900918945,"v":982794.1937437351,"t":1729533600}
+{"o":165.7900918945,"h":168.1907442358,"l":165.7458279883,"c":167.8558771109,"v":992974.8315946161,"t":1729537200}
+{"o":167.8558771109,"h":167.89727602,"l":166.1609626235,"c":166.5071930887,"v":780167.931460223,"t":1729540800}
+{"o":166.5071930887,"h":168.1838039269,"l":166.504018678,"c":167.5572670314,"v":963499.9950953027,"t":1729544400}
+{"o":167.5572670314,"h":168.1907946988,"l":166.9603880597,"c":167.9003887028,"v":751328.0924705273,"t":1729548000}
+{"o":167.9003887028,"h":167.9173945146,"l":164.9468844346,"c":166.2511485635,"v":756704.9829560759,"t":1729551600}
+{"o":166.2511485635,"h":166.5941298706,"l":160.7094657218,"c":165.4070829207,"v":997995.957334864,"t":1729555200}
+{"o":165.4070829207,"h":167.4269776059,"l":164.0048154899,"c":167.0375146878,"v":815570.331666428,"t":1729558800}
+{"o":167.0375146878,"h":167.8967424899,"l":165.9757355612,"c":166.016657938,"v":848169.5021576401,"t":1729562400}
+{"o":166.016657938,"h":166.6153151216,"l":164.3143322924,"c":166.4282859798,"v":880126.6241830852,"t":1729566000}
+{"o":166.4282859798,"h":168.5022590503,"l":166.1869287237,"c":167.327879668,"v":881430.9109251716,"t":1729569600}
+{"o":167.327879668,"h":170.1213949809,"l":167.0900922825,"c":168.5106773884,"v":838680.6441296515,"t":1729573200}
+{"o":168.5106773884,"h":169.390821191,"l":168.1637218475,"c":168.3665204528,"v":763400.4484467702,"t":1729576800}
+{"o":168.3665204528,"h":168.6491197789,"l":166.956576709,"c":167.1652211198,"v":841407.1243221503,"t":1729580400}
+{"o":167.1652211198,"h":167.3471551526,"l":164.0400323796,"c":165.6936737501,"v":897627.07475028,"t":1729584000}
+{"o":165.6936737501,"h":165.8371118817,"l":163.6340517674,"c":164.9896521004,"v":862128.294694597,"t":1729587600}
+{"o":164.9896521004,"h":166.6396001728,"l":164.1760732146,"c":166.448017182,"v":721737.9938859025,"t":1729591200}
+{"o":166.448017182,"h":169.1905812465,"l":166.2937499562,"c":167.8975398428,"v":783926.9399876712,"t":1729594800}
+{"o":167.8975398428,"h":169.432003294,"l":165.6969507151,"c":166.2251150011,"v":917264.9495038571,"t":1729598400}
+{"o":166.2251150011,"h":167.1900644279,"l":164.7885338251,"c":166.1712586845,"v":912543.8485269181,"t":1729602000}
+{"o":166.1712586845,"h":171.3811174626,"l":165.6407545833,"c":170.0890073189,"v":1160764.8104019496,"t":1729605600}
+{"o":170.0890073189,"h":171.095481632,"l":166.0380412412,"c":167.8477227168,"v":1140119.8867557684,"t":1729609200}
+{"o":167.8477227168,"h":168.2458308784,"l":165.1930098511,"c":166.1702213453,"v":939495.2683996807,"t":1729612800}
+{"o":166.1702213453,"h":168.9002768111,"l":164.3662802562,"c":167.2442777005,"v":893685.8536852075,"t":1729616400}
+{"o":167.2442777005,"h":170.1360214875,"l":166.1368330417,"c":168.01512229,"v":899063.8195901397,"t":1729620000}
+{"o":168.01512229,"h":169.168320703,"l":167.4408389466,"c":168.5423019829,"v":842268.7093856756,"t":1729623600}
+{"o":168.5423019829,"h":168.9044069166,"l":167.8144929621,"c":168.2938286601,"v":802636.3685571972,"t":1729627200}
+{"o":168.2938286601,"h":168.4188037618,"l":167.0794614223,"c":167.5653860178,"v":745204.6337976187,"t":1729630800}
+{"o":167.5653860178,"h":169.2422536689,"l":167.3569665939,"c":169.0152581637,"v":687269.1229945858,"t":1729634400}
+{"o":169.0152581637,"h":169.2263798414,"l":165.5073841265,"c":167.6276763362,"v":684035.0020608279,"t":1729638000}
+{"o":167.6276763362,"h":167.9790703211,"l":165.8016408099,"c":166.1887900743,"v":663634.6052173255,"t":1729641600}
+{"o":166.1887900743,"h":167.5503049783,"l":166.1319181148,"c":167.4087589303,"v":667767.5434957354,"t":1729645200}
+{"o":167.4087589303,"h":167.5876163031,"l":165.910181725,"c":166.0814636088,"v":758615.4622269486,"t":1729648800}
+{"o":166.0814636088,"h":166.4811171959,"l":164.5544340884,"c":165.4674285698,"v":804218.3018414665,"t":1729652400}
+{"o":165.4674285698,"h":166.2022296805,"l":164.9690536214,"c":165.9272489602,"v":695887.0836628006,"t":1729656000}
+{"o":165.9272489602,"h":166.4338602307,"l":164.3025909182,"c":164.9856604397,"v":716831.965329517,"t":1729659600}
+{"o":164.9856604397,"h":166.4468541172,"l":164.7857520397,"c":165.1800739205,"v":646043.1463138619,"t":1729663200}
+{"o":165.1800739205,"h":165.7436867204,"l":164.6556603281,"c":165.7436867204,"v":711827.5280193497,"t":1729666800}
+{"o":165.7436867204,"h":166.4099155604,"l":164.5638007676,"c":164.9059172265,"v":1076073.6730953001,"t":1729670400}
+{"o":164.9059172265,"h":166.0761447308,"l":164.1511470936,"c":165.6700165261,"v":949339.1727110035,"t":1729674000}
+{"o":165.6700165261,"h":166.7970276292,"l":165.4761943918,"c":165.6681850393,"v":876594.0110694662,"t":1729677600}
+{"o":165.6681850393,"h":166.8959668084,"l":165.4825751291,"c":166.3708146536,"v":838721.7046299699,"t":1729681200}
+{"o":166.3708146536,"h":167.2874437679,"l":164.987237948,"c":166.5268075724,"v":1110968.2720678737,"t":1729684800}
+{"o":166.5268075724,"h":169.6919480283,"l":166.1848583936,"c":169.0615747734,"v":1175916.0661182757,"t":1729688400}
+{"o":169.0615747734,"h":169.2897557731,"l":167.2710481134,"c":167.8525896366,"v":1365998.241025364,"t":1729692000}
+{"o":167.8525896366,"h":168.6454328214,"l":165.3763841869,"c":168.0664075992,"v":1645382.5201766142,"t":1729695600}
+{"o":168.0664075992,"h":168.6207366216,"l":165.3214569173,"c":165.6082726007,"v":1279611.2815534093,"t":1729699200}
+{"o":165.6082726007,"h":167.3432913331,"l":165.4080181435,"c":166.2356516898,"v":1409557.5298950879,"t":1729702800}
+{"o":166.2356516898,"h":170.1303777016,"l":163.3268116504,"c":169.7310300779,"v":1407107.6827178842,"t":1729706400}
+{"o":169.7310300779,"h":173.713005821,"l":168.8101954138,"c":173.0277771719,"v":1265961.4757149178,"t":1729710000}
+{"o":173.0277771719,"h":175.9639736219,"l":171.8774078292,"c":173.6162527795,"v":1155722.0149184132,"t":1729713600}
+{"o":173.6162527795,"h":174.3950710871,"l":170.1847230263,"c":171.049469018,"v":1125245.0302906053,"t":1729717200}
+{"o":171.049469018,"h":172.4547964065,"l":164.2553276785,"c":170.9681810001,"v":1061649.2305025097,"t":1729720800}
+{"o":170.9681810001,"h":172.1397490542,"l":170.5395974521,"c":170.8449800277,"v":898445.4243376398,"t":1729724400}
+{"o":170.8449800277,"h":173.2215167457,"l":164.2022506348,"c":172.8738633851,"v":972981.8718487415,"t":1729728000}
+{"o":172.8738633851,"h":174.645901397,"l":171.6772230503,"c":172.9236485056,"v":981996.6190900686,"t":1729731600}
+{"o":172.9236485056,"h":176.5612034945,"l":172.1857114818,"c":174.5619394628,"v":1172341.2020616513,"t":1729735200}
+{"o":174.5619394628,"h":175.2757288155,"l":173.233528151,"c":174.1965690737,"v":1213879.2762565282,"t":1729738800}
+{"o":174.1965690737,"h":175.319461314,"l":173.4421598459,"c":173.5731688549,"v":1005709.671671199,"t":1729742400}
+{"o":173.5731688549,"h":174.4763601349,"l":172.2591310203,"c":173.2254437828,"v":786586.5739387315,"t":1729746000}
+{"o":173.2254437828,"h":174.2610167391,"l":172.6428606253,"c":173.4813443974,"v":914362.0170577454,"t":1729749600}
+{"o":173.4813443974,"h":174.5943867639,"l":172.9417411991,"c":173.60607758,"v":919301.2497037681,"t":1729753200}
+{"o":173.60607758,"h":174.7787846534,"l":172.0826976851,"c":172.1946707157,"v":960956.5615373837,"t":1729756800}
+{"o":172.1946707157,"h":173.023705364,"l":170.3690954468,"c":171.7807894116,"v":1026577.5198315701,"t":1729760400}
+{"o":171.7807894116,"h":173.4362756862,"l":171.1260100755,"c":173.0863977246,"v":830976.5282699867,"t":1729764000}
+{"o":173.0863977246,"h":174.2462779654,"l":172.5036256807,"c":174.0034015511,"v":979709.1842180337,"t":1729767600}
+{"o":174.0034015511,"h":176.200070053,"l":173.6235288387,"c":174.5512588288,"v":1016618.9706127618,"t":1729771200}
+{"o":174.5512588288,"h":177.4854900703,"l":174.1489482503,"c":175.8822020755,"v":1185308.1463074493,"t":1729774800}
+{"o":175.8822020755,"h":177.2111642434,"l":174.5039362666,"c":175.8318157043,"v":1155837.1211475395,"t":1729778400}
+{"o":175.8318157043,"h":178.4972012906,"l":174.6569371909,"c":175.5823518743,"v":1174051.4736993185,"t":1729782000}
+{"o":175.5823518743,"h":178.8111204572,"l":174.7135272654,"c":176.8774708024,"v":984417.7603919765,"t":1729785600}
+{"o":176.8774708024,"h":177.3914245955,"l":166.8677489621,"c":175.4815640765,"v":990110.2600756603,"t":1729789200}
+{"o":175.4815640765,"h":176.7040529158,"l":174.8391189184,"c":176.34190922,"v":972569.9557032433,"t":1729792800}
+{"o":176.34190922,"h":177.7425784909,"l":175.7934552414,"c":177.4692778648,"v":1023060.3704595808,"t":1729796400}
+{"o":177.4692778648,"h":179.0913415008,"l":175.0272158333,"c":177.4227947543,"v":1040729.6440123298,"t":1729800000}
+{"o":177.4227947543,"h":178.7530526583,"l":176.6498664442,"c":178.0279143672,"v":1071637.5357724649,"t":1729803600}
+{"o":178.0279143672,"h":179.5639218308,"l":177.6064233746,"c":178.8055862774,"v":1243516.9448032521,"t":1729807200}
+{"o":178.8055862774,"h":179.2833669108,"l":175.0902339429,"c":176.8796330274,"v":1048712.1011818976,"t":1729810800}
+{"o":176.8796330274,"h":177.8398156769,"l":176.1581951075,"c":176.7369971209,"v":1029351.7477716617,"t":1729814400}
+{"o":176.7369971209,"h":177.1887817278,"l":175.1241912965,"c":175.8262358879,"v":924785.5125836945,"t":1729818000}
+{"o":175.8262358879,"h":176.7345643748,"l":175.1653206144,"c":175.8833994794,"v":767641.3532984271,"t":1729821600}
+{"o":175.8833994794,"h":176.6061765926,"l":173.7164114003,"c":174.8470150563,"v":893955.024212484,"t":1729825200}
+{"o":174.8470150563,"h":175.2442143852,"l":172.9878899417,"c":173.3046350896,"v":765193.8882627669,"t":1729828800}
+{"o":173.3046350896,"h":174.2980223439,"l":172.4748333797,"c":173.9137831018,"v":657190.8262329516,"t":1729832400}
+{"o":173.9137831018,"h":174.5703876336,"l":173.4112445709,"c":173.721292427,"v":845832.7546748252,"t":1729836000}
+{"o":173.721292427,"h":174.0254290412,"l":171.4363228985,"c":171.9401741387,"v":799233.3191766277,"t":1729839600}
+{"o":171.9401741387,"h":172.9029654909,"l":170.8495788802,"c":172.4245606547,"v":1199713.7811721689,"t":1729843200}
+{"o":172.4245606547,"h":173.398881442,"l":170.7988834737,"c":173.2372274395,"v":895213.0223364293,"t":1729846800}
+{"o":173.2372274395,"h":173.9485584906,"l":172.3983161299,"c":173.580505999,"v":921322.2986715981,"t":1729850400}
+{"o":173.580505999,"h":174.2234269669,"l":173.236657099,"c":173.7794023794,"v":706583.7801687167,"t":1729854000}
+{"o":173.7794023794,"h":174.5924428668,"l":173.2837205572,"c":173.5597434087,"v":770922.0529267016,"t":1729857600}
+{"o":173.5597434087,"h":175.4230816719,"l":172.9253317346,"c":175.203590761,"v":917035.6563672549,"t":1729861200}
+{"o":175.203590761,"h":177.6441933932,"l":174.4781455972,"c":175.8073908277,"v":1103049.4639827937,"t":1729864800}
+{"o":175.8073908277,"h":177.0392800438,"l":170.1628013837,"c":172.5458394587,"v":1197218.3063822044,"t":1729868400}
+{"o":172.5458394587,"h":174.0677679628,"l":170.4355693487,"c":172.0342984144,"v":1318634.1990723202,"t":1729872000}
+{"o":172.0342984144,"h":172.9729057236,"l":166.3712989462,"c":167.9308045608,"v":1359302.9497102089,"t":1729875600}
+{"o":167.9308045608,"h":171.8273854567,"l":164.8170480734,"c":169.3697453068,"v":1922036.8263842787,"t":1729879200}
+{"o":169.3697453068,"h":170.2128915645,"l":165.8157865848,"c":167.9273578309,"v":1286853.1962966786,"t":1729882800}
+{"o":167.9273578309,"h":168.9610474505,"l":165.0703179953,"c":167.1205637661,"v":990976.3492883884,"t":1729886400}
+{"o":167.1205637661,"h":168.7840105381,"l":166.4805040086,"c":168.1045932356,"v":898517.4935410687,"t":1729890000}
+{"o":168.1045932356,"h":168.7555413167,"l":163.5139740867,"c":163.7192729367,"v":860192.2272475981,"t":1729893600}
+{"o":163.7192729367,"h":165.27945668,"l":159.2021218576,"c":164.8299151207,"v":1931919.3540147038,"t":1729897200}
+{"o":164.8299151207,"h":165.9190039697,"l":163.679689181,"c":164.8733192657,"v":1190016.8227107648,"t":1729900800}
+{"o":164.8733192657,"h":165.3679606877,"l":163.330455981,"c":163.378862144,"v":762283.2370345498,"t":1729904400}
+{"o":163.378862144,"h":165.9648564775,"l":162.5089583794,"c":164.8557210855,"v":778504.7446962447,"t":1729908000}
+{"o":164.8557210855,"h":165.9538899531,"l":164.1307639543,"c":165.6411657259,"v":644948.1947208565,"t":1729911600}
+{"o":165.6411657259,"h":166.6500524059,"l":165.2836895305,"c":166.5756748466,"v":655633.4131556661,"t":1729915200}
+{"o":166.5756748466,"h":168.1554041673,"l":166.1853034368,"c":166.8542863463,"v":634399.3319265189,"t":1729918800}
+{"o":166.8542863463,"h":168.6046275663,"l":166.400415003,"c":168.4657453884,"v":777250.1209005656,"t":1729922400}
+{"o":168.4657453884,"h":169.1978133904,"l":166.7456437947,"c":167.427586208,"v":778042.5193555183,"t":1729926000}
+{"o":167.427586208,"h":168.735762518,"l":167.2202770656,"c":168.3479137876,"v":707254.6709929829,"t":1729929600}
+{"o":168.3479137876,"h":169.5260407447,"l":168.0350641335,"c":169.0356637323,"v":746396.5491985306,"t":1729933200}
+{"o":169.0356637323,"h":170.2853150979,"l":167.4607536605,"c":169.2461329469,"v":869174.0267647388,"t":1729936800}
+{"o":169.2461329469,"h":170.4212601307,"l":168.2078104057,"c":168.6387763507,"v":749898.4339629196,"t":1729940400}
+{"o":168.6387763507,"h":169.5933738811,"l":168.2434078468,"c":168.9654901501,"v":697360.1922490905,"t":1729944000}
+{"o":168.9654901501,"h":169.2395950079,"l":167.4566930836,"c":168.0063141058,"v":697850.5394269702,"t":1729947600}
+{"o":168.0063141058,"h":168.5982379388,"l":167.2338394279,"c":167.6938621292,"v":945199.2549022866,"t":1729951200}
+{"o":167.6938621292,"h":169.7504504139,"l":167.2694169244,"c":168.5852341735,"v":855239.33617892,"t":1729954800}
+{"o":168.5852341735,"h":169.7391897732,"l":168.149919176,"c":169.2121733676,"v":695358.7633288716,"t":1729958400}
+{"o":169.2121733676,"h":170.2344439368,"l":168.2453430903,"c":170.0738517666,"v":737420.569063688,"t":1729962000}
+{"o":170.0738517666,"h":170.3940250927,"l":169.2366022388,"c":169.8798206168,"v":793037.4100874368,"t":1729965600}
+{"o":169.8798206168,"h":172.2493659384,"l":169.8710926957,"c":171.5258921759,"v":753419.664526645,"t":1729969200}
+{"o":171.5258921759,"h":173.1138921433,"l":171.3796341539,"c":172.5450928931,"v":751010.4384230352,"t":1729972800}
+{"o":172.5450928931,"h":173.2745632932,"l":170.9947960119,"c":171.3016157075,"v":747258.5306184163,"t":1729976400}
+{"o":171.3016157075,"h":172.0840737597,"l":170.8327439358,"c":171.397410919,"v":629012.3393754916,"t":1729980000}
+{"o":171.397410919,"h":171.578048734,"l":170.4869257233,"c":170.8548965356,"v":522581.4941951139,"t":1729983600}
+{"o":170.8548965356,"h":171.2435562116,"l":169.5844601609,"c":170.6306635021,"v":641657.9970088608,"t":1729987200}
+{"o":170.6306635021,"h":173.2401337988,"l":170.1856880582,"c":172.3983969686,"v":725266.7169969608,"t":1729990800}
+{"o":172.3983969686,"h":173.3109802172,"l":171.1984005118,"c":171.5758775341,"v":712985.437450798,"t":1729994400}
+{"o":171.5758775341,"h":172.4305486212,"l":170.7018417353,"c":172.0627752003,"v":611866.4423676205,"t":1729998000}
+{"o":172.0627752003,"h":172.7098013259,"l":171.642163935,"c":172.5148727912,"v":556814.9129650713,"t":1730001600}
+{"o":172.5148727912,"h":173.1443486312,"l":171.9710964306,"c":172.566699105,"v":517210.1731946305,"t":1730005200}
+{"o":172.566699105,"h":173.3894958169,"l":172.1778894114,"c":173.3669042373,"v":550015.6793671983,"t":1730008800}
+{"o":173.3669042373,"h":175.0713157381,"l":172.7131824307,"c":173.254024403,"v":557222.0871358482,"t":1730012400}
+{"o":173.254024403,"h":175.6013548564,"l":173.1246472473,"c":175.3481755545,"v":654596.473602439,"t":1730016000}
+{"o":175.3481755545,"h":175.5617310314,"l":173.7340319515,"c":174.6956245656,"v":737845.4440744891,"t":1730019600}
+{"o":174.6956245656,"h":174.8244792647,"l":173.563819121,"c":173.7455446449,"v":675888.3407187782,"t":1730023200}
+{"o":173.7455446449,"h":175.0556407206,"l":173.5018100705,"c":174.14790459,"v":641067.8749325959,"t":1730026800}
+{"o":174.14790459,"h":176.8600897711,"l":174.0699192123,"c":175.8019400596,"v":907169.9090112147,"t":1730030400}
+{"o":175.8019400596,"h":176.8421362556,"l":175.085349179,"c":176.0330458039,"v":894324.7038993991,"t":1730034000}
+{"o":176.0330458039,"h":177.1690433169,"l":175.7144373794,"c":176.4540756158,"v":898651.0531645096,"t":1730037600}
+{"o":176.4540756158,"h":177.7461301792,"l":175.6875420981,"c":175.9614818645,"v":820709.7473575651,"t":1730041200}
+{"o":175.9614818645,"h":176.8355195573,"l":174.5842136473,"c":176.7903238817,"v":787730.6355266077,"t":1730044800}
+{"o":176.7903238817,"h":178.8093775772,"l":176.1740059021,"c":176.2306594897,"v":814662.177832535,"t":1730048400}
+{"o":176.2306594897,"h":177.5165096867,"l":175.7676770856,"c":175.8602551265,"v":756662.5766391328,"t":1730052000}
+{"o":175.8602551265,"h":177.4142549828,"l":175.3249704172,"c":177.2229760923,"v":842010.5444966805,"t":1730055600}
+{"o":177.2229760923,"h":178.0956299033,"l":176.6202285922,"c":176.9295295704,"v":809374.5619634945,"t":1730059200}
+{"o":176.9295295704,"h":178.2017675405,"l":176.6182409068,"c":177.199842656,"v":887239.4766081653,"t":1730062800}
+{"o":177.199842656,"h":178.3282594025,"l":177.1937218145,"c":177.8783869303,"v":818859.8733198716,"t":1730066400}
+{"o":177.8783869303,"h":178.4084317941,"l":176.7748668951,"c":176.823453463,"v":726918.0703852964,"t":1730070000}
+{"o":176.823453463,"h":177.351966417,"l":175.8275521139,"c":176.1118680219,"v":673068.7455611962,"t":1730073600}
+{"o":176.1118680219,"h":176.6342431782,"l":173.9910496535,"c":175.7415747244,"v":574704.0630374313,"t":1730077200}
+{"o":175.7415747244,"h":176.1324379097,"l":174.8346120322,"c":175.1620160773,"v":685615.1424315808,"t":1730080800}
+{"o":175.1620160773,"h":176.7761588301,"l":175.0316408129,"c":175.7885474616,"v":740743.7953576297,"t":1730084400}
+{"o":175.7885474616,"h":175.8470245437,"l":173.8621351754,"c":175.2983736608,"v":706959.2237710882,"t":1730088000}
+{"o":175.2983736608,"h":175.4248754387,"l":173.1053017561,"c":174.4544729723,"v":771928.2448009535,"t":1730091600}
+{"o":174.4544729723,"h":174.8013858713,"l":173.4229781908,"c":174.5775288013,"v":599047.5825855152,"t":1730095200}
+{"o":174.5775288013,"h":176.8079015506,"l":174.4045843333,"c":175.7704176264,"v":728518.2040911873,"t":1730098800}
+{"o":175.7704176264,"h":177.5303185812,"l":175.7020275064,"c":176.9667972006,"v":791594.985072323,"t":1730102400}
+{"o":176.9667972006,"h":178.1839140045,"l":176.4961866072,"c":177.8405739537,"v":621490.7217634267,"t":1730106000}
+{"o":177.8405739537,"h":178.8314607817,"l":177.2637596631,"c":177.309427737,"v":695131.5494035837,"t":1730109600}
+{"o":177.309427737,"h":178.5487236327,"l":176.3849723358,"c":177.0740768909,"v":683573.6348123461,"t":1730113200}
+{"o":177.0740768909,"h":178.2702462114,"l":173.6900312568,"c":177.7583254545,"v":778626.2958790774,"t":1730116800}
+{"o":177.7583254545,"h":178.2659340024,"l":175.122238124,"c":175.3458878429,"v":819955.4497743192,"t":1730120400}
+{"o":175.3458878429,"h":176.7519984903,"l":173.2772435514,"c":175.1306701113,"v":884844.0104967288,"t":1730124000}
+{"o":175.1306701113,"h":175.3854878182,"l":173.0161332407,"c":173.4834906601,"v":851378.1894986914,"t":1730127600}
+{"o":173.4834906601,"h":175.7424898366,"l":172.863282435,"c":173.9920895996,"v":944443.385915884,"t":1730131200}
+{"o":173.9920895996,"h":176.5671845909,"l":171.8143133502,"c":174.8645844166,"v":1106341.4876364574,"t":1730134800}
+{"o":174.8645844166,"h":176.0660172015,"l":174.7047060059,"c":175.5111362693,"v":853221.878916247,"t":1730138400}
+{"o":175.5111362693,"h":178.3171221568,"l":175.2356870653,"c":176.5552466749,"v":995173.8476484646,"t":1730142000}
+{"o":176.5552466749,"h":176.8919161298,"l":175.3507588288,"c":176.6093137318,"v":811825.8193906968,"t":1730145600}
+{"o":176.6093137318,"h":178.3267046807,"l":176.3288055163,"c":177.7050490387,"v":697764.8493748039,"t":1730149200}
+{"o":177.7050490387,"h":179.8631331177,"l":177.417992262,"c":178.674334433,"v":1058347.0393365012,"t":1730152800}
+{"o":178.674334433,"h":179.5134876978,"l":177.5096146054,"c":178.3532931516,"v":834045.362491695,"t":1730156400}
+{"o":178.3532931516,"h":179.2909775501,"l":177.3472311489,"c":178.6944157612,"v":705325.5151634058,"t":1730160000}
+{"o":178.6944157612,"h":178.7872605544,"l":177.1159631541,"c":178.3392524662,"v":788452.7696051213,"t":1730163600}
+{"o":178.3392524662,"h":183.3226085623,"l":177.6420122803,"c":180.9394295975,"v":1204322.7017640891,"t":1730167200}
+{"o":180.9394295975,"h":182.8343346942,"l":179.8474656815,"c":181.9063976523,"v":822015.4366649179,"t":1730170800}
+{"o":181.9063976523,"h":182.8955086721,"l":181.2646140645,"c":182.0463502704,"v":667846.1434552119,"t":1730174400}
+{"o":182.0463502704,"h":182.1300157837,"l":180.1281975813,"c":181.0565295221,"v":759281.5214870139,"t":1730178000}
+{"o":181.0565295221,"h":181.3940568191,"l":180.0751630987,"c":180.4601366356,"v":628309.6978031418,"t":1730181600}
+{"o":180.4601366356,"h":181.0302838547,"l":179.3027073089,"c":180.2523429033,"v":650723.8045815884,"t":1730185200}
+{"o":180.2523429033,"h":181.7971544281,"l":179.624133924,"c":181.1326690005,"v":640784.3775832416,"t":1730188800}
+{"o":181.1326690005,"h":181.6501238041,"l":180.4154744803,"c":181.1872637469,"v":622469.9353565404,"t":1730192400}
+{"o":181.1872637469,"h":181.6228149561,"l":180.200429355,"c":181.102664156,"v":567804.5454568493,"t":1730196000}
+{"o":181.102664156,"h":182.0385505416,"l":180.3400123312,"c":180.9254113245,"v":684750.0350104985,"t":1730199600}
+{"o":180.9254113245,"h":181.5514270629,"l":179.2154006098,"c":179.3399191578,"v":755766.1756031835,"t":1730203200}
+{"o":179.3399191578,"h":180.4383855155,"l":178.446054262,"c":180.0108773136,"v":790565.0306553008,"t":1730206800}
+{"o":180.0108773136,"h":180.895716136,"l":178.5010631096,"c":179.5416764341,"v":1068074.8516430305,"t":1730210400}
+{"o":179.5416764341,"h":181.1810860167,"l":178.6973681602,"c":180.569670844,"v":1069074.3382757145,"t":1730214000}
+{"o":180.569670844,"h":184.2469246285,"l":180.28573762,"c":182.5740488363,"v":1304799.1641319266,"t":1730217600}
+{"o":182.5740488363,"h":183.91246361,"l":179.9180511397,"c":181.054351703,"v":1017215.874969652,"t":1730221200}
+{"o":181.054351703,"h":182.2698791206,"l":180.19684659,"c":181.4259432123,"v":1066764.560600884,"t":1730224800}
+{"o":181.4259432123,"h":182.1670029539,"l":177.4549495055,"c":178.246881295,"v":1147809.8879023546,"t":1730228400}
+{"o":178.246881295,"h":179.1350879411,"l":176.3865024135,"c":178.6205466773,"v":900752.3372237289,"t":1730232000}
+{"o":178.6205466773,"h":179.763246306,"l":177.884233483,"c":178.8760755283,"v":667634.7012828236,"t":1730235600}
+{"o":178.8760755283,"h":180.5545945564,"l":178.7104608621,"c":179.715809287,"v":717569.3915910893,"t":1730239200}
+{"o":179.715809287,"h":180.3032763884,"l":178.8347218973,"c":179.426982574,"v":620222.7946810659,"t":1730242800}
+{"o":179.426982574,"h":179.8319131271,"l":177.7565585591,"c":178.701054374,"v":620203.4557731372,"t":1730246400}
+{"o":178.701054374,"h":180.16849871,"l":176.895938313,"c":179.9396901807,"v":675068.5604795768,"t":1730250000}
+{"o":179.9396901807,"h":180.9549437525,"l":179.046272966,"c":179.6761148558,"v":633249.6981223089,"t":1730253600}
+{"o":179.6761148558,"h":180.6245794392,"l":179.3642801787,"c":180.1471369387,"v":645156.6032684802,"t":1730257200}
+{"o":180.1471369387,"h":180.9162488361,"l":179.5286408667,"c":180.681529861,"v":512791.5637150251,"t":1730260800}
+{"o":180.681529861,"h":181.9404596504,"l":179.5974136905,"c":179.9831157776,"v":566704.6604381171,"t":1730264400}
+{"o":179.9831157776,"h":180.8902296419,"l":178.5902126693,"c":178.8353882792,"v":579918.2860108056,"t":1730268000}
+{"o":178.8353882792,"h":179.4554326385,"l":178.2269535881,"c":178.695470851,"v":580573.9713412076,"t":1730271600}
+{"o":178.695470851,"h":179.4031573541,"l":177.787013073,"c":177.892464613,"v":691933.6215690797,"t":1730275200}
+{"o":177.892464613,"h":178.7988992628,"l":177.6281860182,"c":178.1874308035,"v":507912.4022084267,"t":1730278800}
+{"o":178.1874308035,"h":178.348894781,"l":177.1580335774,"c":177.3268858234,"v":495835.1466393208,"t":1730282400}
+{"o":177.3268858234,"h":177.5774414248,"l":175.3580095328,"c":175.7216271239,"v":651845.5971924391,"t":1730286000}
+{"o":175.7216271239,"h":176.2202512574,"l":174.6355785584,"c":175.6762361673,"v":667282.4531032733,"t":1730289600}
+{"o":175.6762361673,"h":176.7776090849,"l":174.0373550389,"c":176.5941549706,"v":740975.2894576379,"t":1730293200}
+{"o":176.5941549706,"h":177.4680064247,"l":175.5548247868,"c":175.9726530048,"v":792185.0599738817,"t":1730296800}
+{"o":175.9726530048,"h":176.1386854101,"l":172.4256542553,"c":174.0734772181,"v":912819.6984507939,"t":1730300400}
+{"o":174.0734772181,"h":175.4383078116,"l":172.6339704699,"c":175.129406647,"v":867628.6821607933,"t":1730304000}
+{"o":175.129406647,"h":175.5785298045,"l":174.5243639274,"c":175.4716463785,"v":885488.0576609122,"t":1730307600}
+{"o":175.4716463785,"h":176.0012049598,"l":173.6843016919,"c":174.2396350236,"v":929626.4764159203,"t":1730311200}
+{"o":174.2396350236,"h":174.9720065667,"l":173.3556480997,"c":174.3726415238,"v":712562.1806136,"t":1730314800}
+{"o":174.3726415238,"h":176.9349357476,"l":173.2010416597,"c":176.6991032937,"v":856976.748905464,"t":1730318400}
+{"o":176.6991032937,"h":177.0953625549,"l":173.7727622288,"c":175.1485829985,"v":765988.0797174626,"t":1730322000}
+{"o":175.1485829985,"h":175.6648843927,"l":174.7165760464,"c":175.3838297662,"v":559674.8568149412,"t":1730325600}
+{"o":175.3838297662,"h":176.2431914859,"l":174.7963362169,"c":174.9324344081,"v":470938.5040894707,"t":1730329200}
+{"o":174.9324344081,"h":175.5651791266,"l":174.6086142188,"c":175.3746480177,"v":471339.474584161,"t":1730332800}
+{"o":175.3746480177,"h":176.2214446776,"l":174.409410155,"c":175.627760262,"v":576609.9597961444,"t":1730336400}
+{"o":175.627760262,"h":176.6930881321,"l":175.0454022409,"c":175.8855762133,"v":605929.7325171381,"t":1730340000}
+{"o":175.8855762133,"h":176.1778023049,"l":173.6998261479,"c":174.41333323,"v":519470.618458293,"t":1730343600}
+{"o":174.41333323,"h":175.3847065262,"l":174.2323221906,"c":175.1730659159,"v":495502.1092455161,"t":1730347200}
+{"o":175.1730659159,"h":176.0683255976,"l":174.8342330394,"c":175.1661975525,"v":499945.2424038043,"t":1730350800}
+{"o":175.1661975525,"h":175.3593035938,"l":173.3256495677,"c":173.6921311386,"v":479471.9156588942,"t":1730354400}
+{"o":173.6921311386,"h":174.9046363547,"l":173.1375078267,"c":174.4664368131,"v":441775.101328245,"t":1730358000}
+{"o":174.4664368131,"h":174.5426082271,"l":173.1933728054,"c":174.1300471195,"v":494676.7961966927,"t":1730361600}
+{"o":174.1300471195,"h":175.4466361573,"l":173.9236493949,"c":175.2319951359,"v":450759.1375631333,"t":1730365200}
+{"o":175.2319951359,"h":176.5770895676,"l":174.5864772806,"c":176.2927469887,"v":537173.7164573178,"t":1730368800}
+{"o":176.2927469887,"h":176.3508886493,"l":174.5771950148,"c":175.0140773117,"v":522908.8156953331,"t":1730372400}
+{"o":175.0140773117,"h":175.4479683777,"l":173.8119910363,"c":174.2553815001,"v":702004.8216585068,"t":1730376000}
+{"o":174.2553815001,"h":174.496797029,"l":170.849988325,"c":171.9326426986,"v":904536.6135881776,"t":1730379600}
+{"o":171.9326426986,"h":172.1776303982,"l":168.7263231406,"c":170.4786761138,"v":1198803.4381742987,"t":1730383200}
+{"o":170.4786761138,"h":172.7538912423,"l":170.2654256774,"c":170.6239551289,"v":972677.8499303682,"t":1730386800}
+{"o":170.6239551289,"h":170.7973225377,"l":169.1736666457,"c":169.8108165363,"v":801380.9370986493,"t":1730390400}
+{"o":169.8108165363,"h":171.2994725031,"l":169.4099857008,"c":170.3266153039,"v":775778.6098881052,"t":1730394000}
+{"o":170.3266153039,"h":170.5639600214,"l":168.4924065722,"c":169.6473667187,"v":954438.250002488,"t":1730397600}
+{"o":169.6473667187,"h":170.4796858975,"l":168.3275143031,"c":168.683567352,"v":800851.3457722529,"t":1730401200}
+{"o":168.683567352,"h":170.3420123271,"l":168.3504292212,"c":169.5668668339,"v":725213.6597588439,"t":1730404800}
+{"o":169.5668668339,"h":169.9560927024,"l":168.9384885771,"c":169.1140832355,"v":671687.3419430786,"t":1730408400}
+{"o":169.1140832355,"h":169.7627228237,"l":167.5175872868,"c":169.4973682859,"v":778831.8273773181,"t":1730412000}
+{"o":169.4973682859,"h":170.2035893747,"l":167.8529419817,"c":168.6914293534,"v":657644.0881932426,"t":1730415600}
+{"o":168.6914293534,"h":169.6025285945,"l":168.3266628105,"c":169.0416644403,"v":549575.146736588,"t":1730419200}
+{"o":169.0416644403,"h":169.591229487,"l":166.4191115046,"c":167.1721432934,"v":740861.2554604444,"t":1730422800}
+{"o":167.1721432934,"h":167.8750447664,"l":165.4064821252,"c":167.700528011,"v":856129.9135636925,"t":1730426400}
+{"o":167.700528011,"h":168.4237947326,"l":166.906244073,"c":167.2249948532,"v":589579.933516272,"t":1730430000}
+{"o":167.2249948532,"h":167.5470030505,"l":166.6928898602,"c":167.4173995186,"v":499221.518257269,"t":1730433600}
+{"o":167.4173995186,"h":167.7180162512,"l":166.7872325597,"c":167.0023103784,"v":456584.1787743509,"t":1730437200}
+{"o":167.0023103784,"h":167.082290171,"l":165.3830401814,"c":165.5312489829,"v":517089.9889994313,"t":1730440800}
+{"o":165.5312489829,"h":166.3092616182,"l":165.0521080937,"c":165.9452331612,"v":479832.4041196636,"t":1730444400}
+{"o":165.9452331612,"h":166.6303690422,"l":165.5818552583,"c":165.8508377833,"v":471582.4832755824,"t":1730448000}
+{"o":165.8508377833,"h":167.070962612,"l":165.5865933529,"c":167.0227400318,"v":700137.1832547558,"t":1730451600}
+{"o":167.0227400318,"h":168.8144142949,"l":166.9380106126,"c":168.1859672259,"v":1046508.0600415288,"t":1730455200}
+{"o":168.1859672259,"h":168.7697340639,"l":167.6871411731,"c":167.9003217156,"v":966794.336598682,"t":1730458800}
+{"o":167.9003217156,"h":169.9559936074,"l":167.7213877141,"c":169.7265181172,"v":1274401.3483196385,"t":1730462400}
+{"o":169.7265181172,"h":173.0980192604,"l":169.1616361686,"c":173.0096008724,"v":1008446.7640679596,"t":1730466000}
+{"o":173.0096008724,"h":174.1992909779,"l":170.3813320543,"c":171.5660625543,"v":1157298.0652796386,"t":1730469600}
+{"o":171.5660625543,"h":171.8442404543,"l":163.6788887862,"c":164.2582526197,"v":1455219.6064409998,"t":1730473200}
+{"o":164.2582526197,"h":167.7632980352,"l":163.7836856818,"c":166.52702215,"v":1350202.8226904576,"t":1730476800}
+{"o":166.52702215,"h":167.8923655898,"l":165.9900640409,"c":166.5506780451,"v":1122744.0769990487,"t":1730480400}
+{"o":166.5506780451,"h":167.2578421019,"l":165.4997370402,"c":166.2913636391,"v":798512.1883412253,"t":1730484000}
+{"o":166.2913636391,"h":166.9365291037,"l":165.1299603301,"c":166.6663314128,"v":815389.8631268869,"t":1730487600}
+{"o":166.6663314128,"h":167.2365117358,"l":165.7113536453,"c":165.7916299478,"v":626480.1700959046,"t":1730491200}
+{"o":165.7916299478,"h":165.8284941625,"l":164.0048833487,"c":165.3308232398,"v":806892.1721725304,"t":1730494800}
+{"o":165.3308232398,"h":166.0522945382,"l":164.8432309133,"c":165.9849460331,"v":614786.738233453,"t":1730498400}
+{"o":165.9849460331,"h":166.5556928657,"l":165.5977648764,"c":166.2465217868,"v":576275.3336036803,"t":1730502000}
+{"o":166.2465217868,"h":167.5725307752,"l":166.1428457553,"c":167.0002072608,"v":541698.5481573489,"t":1730505600}
+{"o":167.0002072608,"h":167.8947191624,"l":166.7801997965,"c":167.4364298879,"v":521704.2013039288,"t":1730509200}
+{"o":167.4364298879,"h":168.6595249477,"l":167.1957777702,"c":167.5105874663,"v":510998.4246988642,"t":1730512800}
+{"o":167.5105874663,"h":167.775421452,"l":166.7181136175,"c":167.0300312219,"v":457239.0493471723,"t":1730516400}
+{"o":167.0300312219,"h":167.1900481356,"l":165.5873096378,"c":166.3617842879,"v":357672.7854391625,"t":1730520000}
+{"o":166.3617842879,"h":167.0558437379,"l":165.6617750757,"c":166.8515445772,"v":339261.6085508863,"t":1730523600}
+{"o":166.8515445772,"h":167.0337415466,"l":166.2579420181,"c":166.9197532354,"v":369003.7324453021,"t":1730527200}
+{"o":166.9197532354,"h":167.7488125684,"l":166.4611884362,"c":167.6979297392,"v":402087.2562086304,"t":1730530800}
+{"o":167.6979297392,"h":167.9349020056,"l":166.5091864918,"c":166.6678014406,"v":434330.3975309432,"t":1730534400}
+{"o":166.6678014406,"h":167.1935665078,"l":165.6673841602,"c":166.4327373266,"v":431651.9411527088,"t":1730538000}
+{"o":166.4327373266,"h":166.9853776236,"l":165.4405019135,"c":166.487847973,"v":505058.9338379028,"t":1730541600}
+{"o":166.487847973,"h":166.7351790204,"l":165.0555580369,"c":166.0641828906,"v":449174.5054394458,"t":1730545200}
+{"o":166.0641828906,"h":166.5552075133,"l":164.8604925476,"c":165.0998592816,"v":586725.1757442148,"t":1730548800}
+{"o":165.0998592816,"h":166.0319979353,"l":163.3625923529,"c":164.3139834964,"v":657499.8583546577,"t":1730552400}
+{"o":164.3139834964,"h":164.6918083489,"l":161.7089479175,"c":163.4480054499,"v":727166.9807714743,"t":1730556000}
+{"o":163.4480054499,"h":164.0004666533,"l":162.1716163763,"c":163.8600367471,"v":764671.4797651233,"t":1730559600}
+{"o":163.8600367471,"h":165.4578155789,"l":163.6092840922,"c":164.8487540145,"v":1122568.134239675,"t":1730563200}
+{"o":164.8487540145,"h":164.9040248274,"l":162.9387816214,"c":163.9572852289,"v":1007760.2138146989,"t":1730566800}
+{"o":163.9572852289,"h":164.4119354833,"l":162.9778756524,"c":163.9500308123,"v":946629.9886933817,"t":1730570400}
+{"o":163.9500308123,"h":165.4337506194,"l":163.8060304064,"c":165.1610423038,"v":938592.9022630502,"t":1730574000}
+{"o":165.1610423038,"h":167.4746270685,"l":164.9226152291,"c":166.82158695,"v":1045763.7661959113,"t":1730577600}
+{"o":166.82158695,"h":167.07979162,"l":166.301968969,"c":166.3703099696,"v":623111.349010294,"t":1730581200}
+{"o":166.3703099696,"h":166.793283965,"l":165.8165683481,"c":166.0132089749,"v":597591.1127273744,"t":1730584800}
+{"o":166.0132089749,"h":166.2522178491,"l":165.1161699349,"c":166.2505948609,"v":744904.91888542,"t":1730588400}
+{"o":166.2505948609,"h":166.7100913469,"l":165.2942002773,"c":165.3200131829,"v":655745.7543409771,"t":1730592000}
+{"o":165.3200131829,"h":165.560168111,"l":163.7462476414,"c":163.929624062,"v":661240.7408141718,"t":1730595600}
+{"o":163.929624062,"h":164.4164950814,"l":160.4841851787,"c":162.2373738088,"v":1050203.5742004167,"t":1730599200}
+{"o":162.2373738088,"h":162.6316655166,"l":160.887792234,"c":162.052108602,"v":725303.6267277865,"t":1730602800}
+{"o":162.052108602,"h":163.7164833305,"l":161.7308221984,"c":163.2209192273,"v":516118.5492471192,"t":1730606400}
+{"o":163.2209192273,"h":163.8363975937,"l":162.0316227173,"c":162.1040917943,"v":733298.5379309388,"t":1730610000}
+{"o":162.1040917943,"h":163.715206513,"l":161.7831195668,"c":163.2526027672,"v":647585.1304717301,"t":1730613600}
+{"o":163.2526027672,"h":164.159740982,"l":163.0204573625,"c":163.5705027215,"v":524296.7604269244,"t":1730617200}
+{"o":163.5705027215,"h":164.082134977,"l":162.7299871875,"c":163.8545656032,"v":663006.2316731113,"t":1730620800}
+{"o":163.8545656032,"h":164.3180562817,"l":162.6798754609,"c":162.9477027882,"v":701295.7932853175,"t":1730624400}
+{"o":162.9477027882,"h":164.6075010805,"l":162.9477027882,"c":164.1287989104,"v":725512.5516188295,"t":1730628000}
+{"o":164.1287989104,"h":164.9250836446,"l":163.3934545919,"c":163.7433749484,"v":714309.2549937472,"t":1730631600}
+{"o":163.7433749484,"h":164.7103539553,"l":163.2308322632,"c":163.525154028,"v":792888.5040911554,"t":1730635200}
+{"o":163.525154028,"h":164.1290418716,"l":160.6942959467,"c":161.0353673374,"v":1010127.4243835056,"t":1730638800}
+{"o":161.0353673374,"h":161.6413169981,"l":158.8311720748,"c":159.2844812555,"v":1040176.7334537315,"t":1730642400}
+{"o":159.2844812555,"h":160.2726958888,"l":157.5611302526,"c":159.9983392386,"v":1111389.4644878798,"t":1730646000}
+{"o":159.9983392386,"h":161.4320589943,"l":159.3951798894,"c":159.6016680549,"v":862662.8858863433,"t":1730649600}
+{"o":159.6016680549,"h":161.849605435,"l":159.49033807,"c":161.1149631667,"v":789370.9033810706,"t":1730653200}
+{"o":161.1149631667,"h":161.3902850121,"l":158.0930995062,"c":158.9263651663,"v":769030.5238239658,"t":1730656800}
+{"o":158.9263651663,"h":161.3293271344,"l":158.8060508386,"c":161.0543466592,"v":781133.8465006737,"t":1730660400}
+{"o":161.0543466592,"h":162.8781416748,"l":160.5213328753,"c":162.8781416748,"v":796322.1120119483,"t":1730664000}
+{"o":162.8781416748,"h":163.8576801274,"l":162.5278017675,"c":163.2777158949,"v":861522.2990032804,"t":1730667600}
+{"o":163.2777158949,"h":163.8114076075,"l":162.3047094597,"c":162.826568781,"v":619667.361268773,"t":1730671200}
+{"o":162.826568781,"h":163.1085702824,"l":161.834848396,"c":162.5249042086,"v":572861.488484902,"t":1730674800}
+{"o":162.5249042086,"h":162.5902042349,"l":160.4536097722,"c":161.6724295847,"v":624642.9970252212,"t":1730678400}
+{"o":161.6724295847,"h":163.6630818025,"l":161.2613735616,"c":162.92159317,"v":796322.3118000116,"t":1730682000}
+{"o":162.92159317,"h":164.517757531,"l":162.4343111702,"c":164.5176269745,"v":1133304.5369881296,"t":1730685600}
+{"o":164.5176269745,"h":165.0575679814,"l":162.7365707089,"c":162.889691043,"v":737069.0966614292,"t":1730689200}
+{"o":162.889691043,"h":163.954133654,"l":162.7813259012,"c":163.0925428452,"v":574487.1184023157,"t":1730692800}
+{"o":163.0925428452,"h":163.2096103059,"l":161.3847636476,"c":161.5410962361,"v":552411.5057443863,"t":1730696400}
+{"o":161.5410962361,"h":162.7840797293,"l":161.0319730451,"c":162.6569035522,"v":480577.1604651337,"t":1730700000}
+{"o":162.6569035522,"h":162.8138251556,"l":160.8546212861,"c":161.4760753286,"v":520615.1450835262,"t":1730703600}
+{"o":161.4760753286,"h":162.0227824538,"l":160.0606857981,"c":160.7438507559,"v":582228.6659786932,"t":1730707200}
+{"o":160.7438507559,"h":162.083621957,"l":160.6851206131,"c":161.8994468404,"v":563436.0052113867,"t":1730710800}
+{"o":161.8994468404,"h":163.8696767528,"l":161.5949890189,"c":163.4741988407,"v":683752.7974035685,"t":1730714400}
+{"o":163.4741988407,"h":164.8584565234,"l":163.0142471966,"c":164.1326170631,"v":677231.6899100727,"t":1730718000}
+{"o":164.1326170631,"h":165.0028255102,"l":163.0961113379,"c":164.2223090213,"v":696300.9601731213,"t":1730721600}
+{"o":164.2223090213,"h":164.9956810951,"l":163.3179749281,"c":163.3792367864,"v":674206.8917095468,"t":1730725200}
+{"o":163.3792367864,"h":164.4474214357,"l":162.0393762024,"c":162.5742054654,"v":680498.0123444252,"t":1730728800}
+{"o":162.5742054654,"h":163.5724501942,"l":161.5594692986,"c":163.0420601443,"v":634600.7255211488,"t":1730732400}
+{"o":163.0420601443,"h":163.4573329372,"l":159.4466947871,"c":160.1080429702,"v":654754.135641617,"t":1730736000}
+{"o":160.1080429702,"h":161.7135826859,"l":159.7369861489,"c":160.602171241,"v":678497.9576266933,"t":1730739600}
+{"o":160.602171241,"h":161.3791939666,"l":158.7808056511,"c":159.1887019253,"v":840236.6902393389,"t":1730743200}
+{"o":159.1887019253,"h":160.2540473279,"l":159.0092101617,"c":159.603078613,"v":598553.921343261,"t":1730746800}
+{"o":159.603078613,"h":160.0747639737,"l":157.6432542672,"c":158.3836308005,"v":647929.2815592425,"t":1730750400}
+{"o":158.3836308005,"h":159.2403081473,"l":154.3255184963,"c":155.4802273862,"v":927513.743791781,"t":1730754000}
+{"o":155.4802273862,"h":158.9108672159,"l":155.1485243939,"c":158.1033748703,"v":815542.1891035445,"t":1730757600}
+{"o":158.1033748703,"h":158.8137788838,"l":157.1998368995,"c":158.0028405651,"v":604447.1742205134,"t":1730761200}
+{"o":158.0028405651,"h":159.6438385037,"l":157.8912315067,"c":158.6521565377,"v":769304.6755927575,"t":1730764800}
+{"o":158.6521565377,"h":158.8923051688,"l":156.9240297104,"c":158.3058139361,"v":685110.7464124099,"t":1730768400}
+{"o":158.3058139361,"h":159.2099435368,"l":158.0224443201,"c":158.305231217,"v":611433.6738704821,"t":1730772000}
+{"o":158.305231217,"h":159.7850561304,"l":157.2218203505,"c":159.6859789616,"v":695604.2982507249,"t":1730775600}
+{"o":159.6859789616,"h":160.5303194095,"l":159.3998464098,"c":160.0280500751,"v":557687.3108742632,"t":1730779200}
+{"o":160.0280500751,"h":161.2294403085,"l":159.4677294079,"c":160.8423826375,"v":526404.7932886404,"t":1730782800}
+{"o":160.8423826375,"h":161.1252110077,"l":159.9494019193,"c":160.9651771217,"v":550508.3167245575,"t":1730786400}
+{"o":160.9651771217,"h":162.4576296632,"l":160.7887116844,"c":162.0888671516,"v":650156.2007265164,"t":1730790000}
+{"o":162.0888671516,"h":162.5969008632,"l":161.7370221326,"c":162.5952655791,"v":613390.5168673113,"t":1730793600}
+{"o":162.5952655791,"h":163.1282231068,"l":161.8402077508,"c":161.8673411124,"v":540489.5850227621,"t":1730797200}
+{"o":161.8673411124,"h":161.9756675794,"l":161.0549579135,"c":161.7522682042,"v":506572.3617497822,"t":1730800800}
+{"o":161.7522682042,"h":162.9071316322,"l":161.7170644103,"c":162.392517189,"v":529147.7438528748,"t":1730804400}
+{"o":162.392517189,"h":164.220817142,"l":161.8703146959,"c":163.388771156,"v":621458.9654753796,"t":1730808000}
+{"o":163.388771156,"h":164.0345132583,"l":162.2942677519,"c":163.809539044,"v":725978.1927732999,"t":1730811600}
+{"o":163.809539044,"h":168.1293544677,"l":163.4605570648,"c":166.9985693467,"v":1147828.4885459105,"t":1730815200}
+{"o":166.9985693467,"h":167.6712098767,"l":164.7513384175,"c":165.9415202081,"v":1102884.7289577529,"t":1730818800}
+{"o":165.9415202081,"h":168.9275043064,"l":165.741259677,"c":168.6446783212,"v":928385.7127540894,"t":1730822400}
+{"o":168.6446783212,"h":169.3802236378,"l":166.7901009763,"c":166.8121825172,"v":780168.6019469246,"t":1730826000}
+{"o":166.8121825172,"h":167.4548466547,"l":166.0773533252,"c":166.9783424692,"v":675288.6954667758,"t":1730829600}
+{"o":166.9783424692,"h":167.5481194441,"l":163.5741377997,"c":164.1567843933,"v":740019.1763877869,"t":1730833200}
+{"o":164.1567843933,"h":167.0629533866,"l":163.3222981348,"c":166.9418347027,"v":739777.8447380951,"t":1730836800}
+{"o":166.9418347027,"h":167.092345008,"l":164.9530824656,"c":165.3939907617,"v":548276.1745283129,"t":1730840400}
+{"o":165.3939907617,"h":167.4644028127,"l":163.9252919881,"c":167.4057623822,"v":629979.1280452684,"t":1730844000}
+{"o":167.4057623822,"h":167.7800600446,"l":166.3598611673,"c":166.6405060568,"v":679922.2253177338,"t":1730847600}
+{"o":166.6405060568,"h":173.2850073588,"l":166.3746862153,"c":172.5351041978,"v":1262549.2831316204,"t":1730851200}
+{"o":172.5351041978,"h":174.7498337403,"l":171.2766666307,"c":173.3885150413,"v":1144628.7207101923,"t":1730854800}
+{"o":173.3885150413,"h":180.4397042018,"l":172.5396889003,"c":179.7652446675,"v":1244134.9612370189,"t":1730858400}
+{"o":179.7652446675,"h":185.3053879964,"l":178.2744070384,"c":184.932802124,"v":2039728.6209468408,"t":1730862000}
+{"o":184.932802124,"h":188.4481711067,"l":182.2839079352,"c":185.2452268695,"v":1634290.9855232148,"t":1730865600}
+{"o":185.2452268695,"h":185.7587441758,"l":182.4923613251,"c":185.2847602802,"v":1307138.5925891625,"t":1730869200}
+{"o":185.2847602802,"h":188.9271460914,"l":184.5866789847,"c":185.2291227502,"v":1444961.1242221424,"t":1730872800}
+{"o":185.2291227502,"h":188.2641029028,"l":183.1630192856,"c":183.9312602488,"v":1372956.6506670036,"t":1730876400}
+{"o":183.9312602488,"h":184.6038429605,"l":180.1298285905,"c":183.2164327562,"v":1236918.2965408515,"t":1730880000}
+{"o":183.2164327562,"h":185.1777150488,"l":183.1572655193,"c":184.4703693732,"v":799880.5815218602,"t":1730883600}
+{"o":184.4703693732,"h":185.6023542438,"l":183.7517511897,"c":185.2928775226,"v":680088.7054958007,"t":1730887200}
+{"o":185.2928775226,"h":186.9575672931,"l":184.754903815,"c":186.7089772535,"v":663562.6291899821,"t":1730890800}
+{"o":186.7089772535,"h":188.7361497589,"l":186.1225654915,"c":186.2879354945,"v":742885.4671907807,"t":1730894400}
+{"o":186.2879354945,"h":187.657808345,"l":185.50731327,"c":187.0069927612,"v":775149.2244927972,"t":1730898000}
+{"o":187.0069927612,"h":188.6666127281,"l":184.4826024726,"c":184.9551465879,"v":972755.8106472379,"t":1730901600}
+{"o":184.9551465879,"h":187.8346579617,"l":184.2716425715,"c":185.5222883107,"v":1014186.8522270817,"t":1730905200}
+{"o":185.5222883107,"h":186.2613429257,"l":184.6742309353,"c":186.0909931553,"v":755955.8625683935,"t":1730908800}
+{"o":186.0909931553,"h":186.8025798994,"l":184.5378360431,"c":185.7261976322,"v":769411.4712636726,"t":1730912400}
+{"o":185.7261976322,"h":188.0415102686,"l":185.6225295657,"c":187.6334095044,"v":714439.5776951306,"t":1730916000}
+{"o":187.6334095044,"h":188.5545763296,"l":186.4292542362,"c":188.3334376223,"v":785768.526831587,"t":1730919600}
+{"o":188.3334376223,"h":188.8496487901,"l":186.3855398571,"c":187.516661453,"v":873171.0255913167,"t":1730923200}
+{"o":187.516661453,"h":190.0662058159,"l":186.5611329283,"c":188.8726046645,"v":980598.4218658439,"t":1730926800}
+{"o":188.8726046645,"h":190.0621110815,"l":188.2989307839,"c":189.0658950411,"v":790615.148999939,"t":1730930400}
+{"o":189.0658950411,"h":189.2955711723,"l":186.6098352985,"c":186.696944824,"v":780307.5049239524,"t":1730934000}
+{"o":186.696944824,"h":187.4846476254,"l":185.9291577925,"c":187.2960758714,"v":795453.2438173668,"t":1730937600}
+{"o":187.2960758714,"h":192.8022707427,"l":186.0869450321,"c":189.4027175831,"v":962929.6430285022,"t":1730941200}
+{"o":189.4027175831,"h":191.9685133662,"l":189.3444747011,"c":191.4898242568,"v":839412.6005201408,"t":1730944800}
+{"o":191.4898242568,"h":191.547643363,"l":188.5953010059,"c":189.0565470796,"v":806082.6225647554,"t":1730948400}
+{"o":189.0565470796,"h":190.0864338368,"l":188.1020968747,"c":188.445263889,"v":664424.6716962978,"t":1730952000}
+{"o":188.445263889,"h":188.9476725703,"l":187.750724852,"c":188.833352775,"v":596836.9848571375,"t":1730955600}
+{"o":188.833352775,"h":189.0021941227,"l":186.0055677496,"c":187.4588572518,"v":649584.3187632599,"t":1730959200}
+{"o":187.4588572518,"h":188.6683057868,"l":186.3705007868,"c":188.0242156977,"v":582659.6135462548,"t":1730962800}
+{"o":188.0242156977,"h":189.5080269644,"l":187.8731325417,"c":188.9626740082,"v":621230.0030096332,"t":1730966400}
+{"o":188.9626740082,"h":188.9626740082,"l":187.3443121209,"c":188.3346895653,"v":527615.5044154356,"t":1730970000}
+{"o":188.3346895653,"h":188.4247570674,"l":186.5692676973,"c":187.5191120395,"v":562730.0329641682,"t":1730973600}
+{"o":187.5191120395,"h":187.8808727423,"l":185.8921159807,"c":186.0147286757,"v":528910.3383446127,"t":1730977200}
+{"o":186.0147286757,"h":187.965620275,"l":185.7151066094,"c":187.5552533773,"v":551788.1483419732,"t":1730980800}
+{"o":187.5552533773,"h":188.3609606578,"l":185.5154776287,"c":186.0237689377,"v":622598.1196847745,"t":1730984400}
+{"o":186.0237689377,"h":188.304265169,"l":185.9132121977,"c":187.6415954708,"v":890915.1164163473,"t":1730988000}
+{"o":187.6415954708,"h":192.749175696,"l":186.6709866879,"c":192.6757709334,"v":1086176.8767899773,"t":1730991600}
+{"o":192.6757709334,"h":195.3753475658,"l":190.9414921176,"c":193.9280576075,"v":1019374.6122557997,"t":1730995200}
+{"o":193.9280576075,"h":196.188764158,"l":192.7862747377,"c":195.8054844227,"v":986350.1817440016,"t":1730998800}
+{"o":195.8054844227,"h":198.2951672814,"l":194.6608295694,"c":196.8821198051,"v":1005366.8765796091,"t":1731002400}
+{"o":196.8821198051,"h":197.3468649576,"l":194.4377732571,"c":197.1128815693,"v":941809.930015534,"t":1731006000}
+{"o":197.1128815693,"h":197.817538683,"l":195.8404093524,"c":197.2102387409,"v":907566.4211263137,"t":1731009600}
+{"o":197.2102387409,"h":198.1327885107,"l":196.1483075324,"c":196.2691943919,"v":974818.1721596121,"t":1731013200}
+{"o":196.2691943919,"h":196.7951023794,"l":194.2164072748,"c":195.1820385883,"v":896780.3127820333,"t":1731016800}
+{"o":195.1820385883,"h":196.4683356507,"l":194.0689864953,"c":196.2489819731,"v":725265.1180169109,"t":1731020400}
+{"o":196.2489819731,"h":200.8809280601,"l":196.2118799142,"c":198.7231144596,"v":1036204.2404394692,"t":1731024000}
+{"o":198.7231144596,"h":200.1414197656,"l":197.5452599612,"c":198.2305912842,"v":933800.1183735981,"t":1731027600}
+{"o":198.2305912842,"h":198.4553186258,"l":195.5171507829,"c":195.8423873619,"v":1029510.5453888039,"t":1731031200}
+{"o":195.8423873619,"h":198.4573469219,"l":195.534958075,"c":198.0641230538,"v":694836.4160065018,"t":1731034800}
+{"o":198.0641230538,"h":198.895576629,"l":197.3988884147,"c":197.8396336775,"v":557518.5495627857,"t":1731038400}
+{"o":197.8396336775,"h":200.0551107089,"l":197.5826737382,"c":199.0258080048,"v":612616.8879421009,"t":1731042000}
+{"o":199.0258080048,"h":199.6343463759,"l":197.8477788078,"c":198.698103149,"v":571490.9062555763,"t":1731045600}
+{"o":198.698103149,"h":200.769605267,"l":197.1845750148,"c":200.3751502158,"v":655597.1993821325,"t":1731049200}
+{"o":200.3751502158,"h":200.4168843506,"l":197.997092637,"c":199.0850052566,"v":602632.5291809924,"t":1731052800}
+{"o":199.0850052566,"h":202.9595098723,"l":198.7720554964,"c":202.1713646344,"v":652474.2680303359,"t":1731056400}
+{"o":202.1713646344,"h":204.0661931061,"l":200.926113149,"c":203.4939784992,"v":736160.8314941707,"t":1731060000}
+{"o":203.4939784992,"h":205.0192264531,"l":202.8640330022,"c":202.869801472,"v":722381.238560656,"t":1731063600}
+{"o":202.869801472,"h":204.0087744116,"l":202.173946693,"c":202.4620699524,"v":768937.4350615711,"t":1731067200}
+{"o":202.4620699524,"h":204.9541921282,"l":202.0301095082,"c":204.3542310506,"v":731289.0033501745,"t":1731070800}
+{"o":204.3542310506,"h":204.9844172375,"l":199.1225223679,"c":199.5656817468,"v":977142.785897927,"t":1731074400}
+{"o":199.5656817468,"h":202.354432495,"l":198.2993041593,"c":201.0882172123,"v":905903.4315632657,"t":1731078000}
+{"o":201.0882172123,"h":201.5935582678,"l":196.9061057991,"c":197.1673146646,"v":854870.6619070395,"t":1731081600}
+{"o":197.1673146646,"h":199.6330817686,"l":196.2098724893,"c":199.1632807415,"v":830909.6467899905,"t":1731085200}
+{"o":199.1632807415,"h":202.091856247,"l":198.3972647563,"c":199.8175317881,"v":812470.1524401746,"t":1731088800}
+{"o":199.8175317881,"h":201.6162262325,"l":199.4690151402,"c":199.5335347639,"v":803656.0861349109,"t":1731092400}
+{"o":199.5335347639,"h":200.3334161642,"l":197.5661697989,"c":198.5353441434,"v":806850.7701771496,"t":1731096000}
+{"o":198.5353441434,"h":199.1117179418,"l":197.1300789603,"c":198.8352364038,"v":643522.0821264188,"t":1731099600}
+{"o":198.8352364038,"h":199.709195349,"l":198.2872370097,"c":198.9664305764,"v":639471.4843304341,"t":1731103200}
+{"o":198.9664305764,"h":200.0371905148,"l":198.2382207678,"c":199.8173989403,"v":536599.7863075652,"t":1731106800}
+{"o":199.8173989403,"h":200.1747211397,"l":198.7080195832,"c":199.7278530875,"v":622645.9139428799,"t":1731110400}
+{"o":199.7278530875,"h":200.1471568734,"l":198.7476986389,"c":199.5299472361,"v":626693.831421372,"t":1731114000}
+{"o":199.5299472361,"h":199.946649685,"l":197.246403629,"c":199.5110686937,"v":617624.5046338078,"t":1731117600}
+{"o":199.5110686937,"h":200.267279354,"l":198.1730185564,"c":199.0966829473,"v":577662.5183208743,"t":1731121200}
+{"o":199.0966829473,"h":200.139512055,"l":199.0966829473,"c":199.6842059903,"v":518196.85714987,"t":1731124800}
+{"o":199.6842059903,"h":201.8436258688,"l":199.4475331635,"c":200.9436026716,"v":581355.4628114263,"t":1731128400}
+{"o":200.9436026716,"h":202.5743328313,"l":200.4269306087,"c":200.8843696089,"v":611150.3246620022,"t":1731132000}
+{"o":200.8843696089,"h":200.9474707819,"l":199.5957522055,"c":200.1458688596,"v":566669.1834935757,"t":1731135600}
+{"o":200.1458688596,"h":202.5602927465,"l":199.8851462949,"c":201.4872067887,"v":624697.0876397722,"t":1731139200}
+{"o":201.4872067887,"h":202.6011970686,"l":201.4872067887,"c":201.7054645784,"v":691907.5301275851,"t":1731142800}
+{"o":201.7054645784,"h":203.4984618654,"l":201.4036990974,"c":202.9580543779,"v":542183.8519228265,"t":1731146400}
+{"o":202.9580543779,"h":203.1913737553,"l":201.4395929393,"c":202.3409371718,"v":556651.1720402177,"t":1731150000}
+{"o":202.3409371718,"h":202.6278234371,"l":199.9959990017,"c":200.0742524297,"v":575876.8011255783,"t":1731153600}
+{"o":200.0742524297,"h":201.0441234247,"l":199.4525861436,"c":199.7269813398,"v":539967.5902600234,"t":1731157200}
+{"o":199.7269813398,"h":199.7269813398,"l":197.4698925933,"c":198.1931379384,"v":643883.2014876724,"t":1731160800}
+{"o":198.1931379384,"h":198.7674658818,"l":197.3549192373,"c":198.4643551559,"v":538260.2504346763,"t":1731164400}
+{"o":198.4643551559,"h":198.7405919715,"l":196.5123157618,"c":196.8019523598,"v":602536.466995715,"t":1731168000}
+{"o":196.8019523598,"h":198.1330402978,"l":194.9124419881,"c":198.009570564,"v":643483.7252148908,"t":1731171600}
+{"o":198.009570564,"h":198.9250140965,"l":197.6864014819,"c":198.7704109015,"v":512677.8985085678,"t":1731175200}
+{"o":198.7704109015,"h":199.5740325025,"l":197.0536956538,"c":197.7269237287,"v":570207.1824219886,"t":1731178800}
+{"o":197.7269237287,"h":199.3755110471,"l":197.3275980868,"c":198.4614932621,"v":531040.6339121605,"t":1731182400}
+{"o":198.4614932621,"h":199.4305894435,"l":197.9162891264,"c":198.2480577649,"v":510265.8781451471,"t":1731186000}
+{"o":198.2480577649,"h":200.0546958992,"l":198.062932507,"c":199.966994218,"v":536437.4096359166,"t":1731189600}
+{"o":199.966994218,"h":201.9405198738,"l":199.7149035219,"c":199.9278991287,"v":640918.6281335872,"t":1731193200}
+{"o":199.9278991287,"h":201.7957492521,"l":198.6449357674,"c":200.4354451502,"v":739063.2721380139,"t":1731196800}
+{"o":200.4354451502,"h":200.646797052,"l":198.7398152325,"c":200.0671785216,"v":743116.1269793893,"t":1731200400}
+{"o":200.0671785216,"h":204.9307150237,"l":199.9255800431,"c":202.38302092,"v":764273.2220569436,"t":1731204000}
+{"o":202.38302092,"h":203.2470564702,"l":201.4235639095,"c":201.4453968519,"v":647237.9216761016,"t":1731207600}
+{"o":201.4453968519,"h":205.2429684038,"l":200.9163345863,"c":204.8992880036,"v":729624.6331492433,"t":1731211200}
+{"o":204.8992880036,"h":209.0408463976,"l":203.6473409456,"c":206.8644115192,"v":857489.1473010803,"t":1731214800}
+{"o":206.8644115192,"h":207.342402412,"l":204.7687664291,"c":205.7711019033,"v":633201.4845065093,"t":1731218400}
+{"o":205.7711019033,"h":206.8007015426,"l":204.9586120499,"c":204.958709386,"v":528460.8752677232,"t":1731222000}
+{"o":204.958709386,"h":205.5982467259,"l":204.0155846173,"c":205.2328866723,"v":598313.454679188,"t":1731225600}
+{"o":205.2328866723,"h":206.2518037057,"l":204.6492722347,"c":205.4028816485,"v":675280.3929621349,"t":1731229200}
+{"o":205.4028816485,"h":206.0979237162,"l":204.4290842616,"c":205.4715847209,"v":634308.871924302,"t":1731232800}
+{"o":205.4715847209,"h":207.3174871807,"l":204.7531960514,"c":206.6291315749,"v":653339.2303662379,"t":1731236400}
+{"o":206.6291315749,"h":207.6423096744,"l":203.5647835395,"c":205.4588964476,"v":843301.2936470502,"t":1731240000}
+{"o":205.4588964476,"h":206.9301854816,"l":204.8919982322,"c":206.8439506885,"v":801963.4636600701,"t":1731243600}
+{"o":206.8439506885,"h":209.5605536205,"l":204.450711302,"c":206.6151438549,"v":1057278.0116804682,"t":1731247200}
+{"o":206.6151438549,"h":212.3065166533,"l":205.6863057047,"c":211.3403321305,"v":1034859.2389692282,"t":1731250800}
+{"o":211.3403321305,"h":212.2797729928,"l":208.9487537954,"c":210.9157830221,"v":1277157.2815890063,"t":1731254400}
+{"o":210.9157830221,"h":215.3653622837,"l":210.4054211809,"c":212.7738890945,"v":904011.235384571,"t":1731258000}
+{"o":212.7738890945,"h":215.1712236102,"l":211.8297159689,"c":212.0158837899,"v":1123384.3456041012,"t":1731261600}
+{"o":212.0158837899,"h":213.1845427055,"l":206.1985733116,"c":208.568887491,"v":1126709.644878672,"t":1731265200}
+{"o":208.568887491,"h":209.5103842028,"l":202.3025051453,"c":202.4119410411,"v":1093668.1557562407,"t":1731268800}
+{"o":202.4119410411,"h":208.3343473535,"l":199.6930675652,"c":207.4262671756,"v":1216730.6015504962,"t":1731272400}
+{"o":207.4262671756,"h":214.0153080397,"l":206.7612743224,"c":210.5568441505,"v":1089272.3281009665,"t":1731276000}
+{"o":210.5568441505,"h":211.2110433601,"l":208.4212003494,"c":210.0492505304,"v":934277.6125588309,"t":1731279600}
+{"o":210.0492505304,"h":211.2724942062,"l":209.5249415449,"c":210.8126844559,"v":882602.2378576685,"t":1731283200}
+{"o":210.8126844559,"h":212.6100236245,"l":209.6160258948,"c":210.5481492601,"v":850330.1596987949,"t":1731286800}
+{"o":210.5481492601,"h":211.8156895835,"l":209.5902427838,"c":211.5981987306,"v":1093294.0956090812,"t":1731290400}
+{"o":211.5981987306,"h":211.6377363116,"l":208.2975671871,"c":210.1754643915,"v":1054929.7713831242,"t":1731294000}
+{"o":210.1754643915,"h":210.4450516596,"l":206.70854106,"c":208.1068997956,"v":1044955.0153369929,"t":1731297600}
+{"o":208.1068997956,"h":208.3426683315,"l":204.2386642886,"c":206.221248441,"v":2329911.0222735521,"t":1731301200}
+{"o":206.221248441,"h":208.6903718785,"l":203.5128108301,"c":207.1972461682,"v":2180992.7427427862,"t":1731304800}
+{"o":207.1972461682,"h":209.4087989935,"l":206.2264297945,"c":208.2023838349,"v":1263217.087655104,"t":1731308400}
+{"o":208.2023838349,"h":210.1115284683,"l":204.8470279876,"c":208.8002625773,"v":979252.3536066562,"t":1731312000}
+{"o":208.8002625773,"h":212.1154883364,"l":205.2859409954,"c":211.0835438137,"v":1014547.6342072668,"t":1731315600}
+{"o":211.0835438137,"h":217.3677278481,"l":209.136717352,"c":215.6823910112,"v":1181416.1938445147,"t":1731319200}
+{"o":215.6823910112,"h":217.8069434276,"l":212.9025061863,"c":217.5359093427,"v":924436.5057009843,"t":1731322800}
+{"o":217.5359093427,"h":220.2962132887,"l":214.4850228116,"c":215.9691469623,"v":937286.5326285313,"t":1731326400}
+{"o":215.9691469623,"h":217.4499522448,"l":212.5507095475,"c":217.1659618968,"v":837411.9262366096,"t":1731330000}
+{"o":217.1659618968,"h":220.9320477579,"l":214.5385681902,"c":218.9366183009,"v":941767.0842772977,"t":1731333600}
+{"o":218.9366183009,"h":220.8226262592,"l":216.7080002835,"c":219.133826714,"v":1034697.9139934422,"t":1731337200}
+{"o":219.133826714,"h":222.1967407052,"l":216.3322730051,"c":218.2558929331,"v":1032324.5818093264,"t":1731340800}
+{"o":218.2558929331,"h":220.725386607,"l":215.3724396699,"c":219.3567929347,"v":1002238.9677899512,"t":1731344400}
+{"o":219.3567929347,"h":219.9075079352,"l":215.4978975178,"c":219.2868779667,"v":864528.8877061818,"t":1731348000}
+{"o":219.2868779667,"h":221.0551697117,"l":214.6484726787,"c":217.8912007364,"v":1165419.1790789508,"t":1731351600}
+{"o":217.8912007364,"h":223.0908278047,"l":215.8711623268,"c":218.939765659,"v":1031135.2288142645,"t":1731355200}
+{"o":218.939765659,"h":221.3120933698,"l":215.638318859,"c":218.9506427854,"v":1008214.4187520349,"t":1731358800}
+{"o":218.9506427854,"h":220.9360167788,"l":215.5299933505,"c":220.2665162924,"v":1008883.2524162583,"t":1731362400}
+{"o":220.2665162924,"h":225.8788521626,"l":219.1069743913,"c":222.2777027521,"v":1077668.5001862687,"t":1731366000}
+{"o":222.2777027521,"h":222.8215465711,"l":215.4748687796,"c":220.5164939211,"v":1223055.0168270043,"t":1731369600}
+{"o":220.5164939211,"h":221.6862594836,"l":218.3886757747,"c":219.0740183454,"v":983203.6868277697,"t":1731373200}
+{"o":219.0740183454,"h":219.9953644799,"l":213.6894341103,"c":217.6613156499,"v":996154.1554203673,"t":1731376800}
+{"o":217.6613156499,"h":221.1335247746,"l":216.4631072743,"c":220.7249675494,"v":941936.1453027363,"t":1731380400}
+{"o":220.7249675494,"h":221.7853030177,"l":217.0197243308,"c":218.5133367922,"v":1062469.7869155204,"t":1731384000}
+{"o":218.5133367922,"h":220.4201818353,"l":215.6326008751,"c":217.9004753381,"v":1115876.7760716514,"t":1731387600}
+{"o":217.9004753381,"h":221.1256307634,"l":217.4219423729,"c":220.0823587665,"v":1187848.9573176946,"t":1731391200}
+{"o":220.0823587665,"h":222.2439398774,"l":218.6847513923,"c":222.1148603438,"v":1175941.7729041108,"t":1731394800}
+{"o":222.1148603438,"h":225.1009695407,"l":220.626837063,"c":225.0322609001,"v":1134180.321467788,"t":1731398400}
+{"o":225.0322609001,"h":225.5212084377,"l":215.8453427391,"c":215.8453427391,"v":1534854.7236200122,"t":1731402000}
+{"o":215.8453427391,"h":217.6494548663,"l":208.8182666877,"c":213.3004912327,"v":2230250.2281758916,"t":1731405600}
+{"o":213.3004912327,"h":215.9381559839,"l":210.2739358627,"c":211.2715058883,"v":1324384.3486910691,"t":1731409200}
+{"o":211.2715058883,"h":213.9636313919,"l":206.5745565182,"c":209.0376274764,"v":1349238.0129547324,"t":1731412800}
+{"o":209.0376274764,"h":210.3391945801,"l":202.8073198642,"c":209.6965974011,"v":1674502.4411090175,"t":1731416400}
+{"o":209.6965974011,"h":213.6553507146,"l":205.1091494386,"c":213.2514630546,"v":1884294.0254717893,"t":1731420000}
+{"o":213.2514630546,"h":213.7457172805,"l":209.5142268538,"c":210.6562299261,"v":1394822.9916425087,"t":1731423600}
+{"o":210.6562299261,"h":212.7917976033,"l":206.7962152256,"c":211.7440357042,"v":1511851.9036539597,"t":1731427200}
+{"o":211.7440357042,"h":213.2111940243,"l":208.7781393551,"c":209.6916927087,"v":1155088.7812683075,"t":1731430800}
+{"o":209.6916927087,"h":214.4789181765,"l":209.0296707504,"c":213.3828269286,"v":1057967.8076255152,"t":1731434400}
+{"o":213.3828269286,"h":215.7070122412,"l":211.3126997762,"c":213.3136905037,"v":1110672.6427872963,"t":1731438000}
+{"o":213.3136905037,"h":214.8291882453,"l":211.1384712133,"c":212.982923312,"v":1130142.6020236209,"t":1731441600}
+{"o":212.982923312,"h":213.8727248464,"l":209.5194138421,"c":212.9897875142,"v":1150739.4564565686,"t":1731445200}
+{"o":212.9897875142,"h":216.2606641661,"l":210.3495718049,"c":215.2286391474,"v":1109829.7669502667,"t":1731448800}
+{"o":215.2286391474,"h":215.2632118159,"l":211.5577222944,"c":211.8551602865,"v":1208007.8065036202,"t":1731452400}
+{"o":211.8551602865,"h":213.4121600799,"l":210.4930640256,"c":210.7248856923,"v":1357878.034750812,"t":1731456000}
+{"o":210.7248856923,"h":212.1007432739,"l":206.5021595708,"c":210.5758296851,"v":1334180.6745776078,"t":1731459600}
+{"o":210.5758296851,"h":210.8907979683,"l":203.1451753915,"c":207.4549073466,"v":1518818.8507256701,"t":1731463200}
+{"o":207.4549073466,"h":208.3056247795,"l":203.2721769714,"c":203.3494910548,"v":1811918.3046693164,"t":1731466800}
+{"o":203.3494910548,"h":205.9022289496,"l":200.9189662511,"c":205.4626469187,"v":1732764.6083559238,"t":1731470400}
+{"o":205.4626469187,"h":207.4537882154,"l":203.8488352766,"c":204.54858036,"v":1352117.3117227014,"t":1731474000}
+{"o":204.54858036,"h":206.4882587446,"l":201.7108723826,"c":202.2191049082,"v":1087027.7329527121,"t":1731477600}
+{"o":202.2191049082,"h":205.8233845277,"l":201.5437757472,"c":205.1951461627,"v":1039285.1733005129,"t":1731481200}
+{"o":205.1951461627,"h":207.3456700112,"l":203.9004881176,"c":205.8969953034,"v":1066744.5707950792,"t":1731484800}
+{"o":205.8969953034,"h":209.2856930363,"l":205.2591254599,"c":206.4884252456,"v":1566237.3220249061,"t":1731488400}
+{"o":206.4884252456,"h":208.6203158016,"l":204.3656798002,"c":207.2658549487,"v":1478146.1652041839,"t":1731492000}
+{"o":207.2658549487,"h":209.6280738844,"l":205.9748305175,"c":207.9665726927,"v":1246824.0337124036,"t":1731495600}
+{"o":207.9665726927,"h":208.6994918921,"l":206.1008564015,"c":207.6473425903,"v":1465766.3349470678,"t":1731499200}
+{"o":207.6473425903,"h":215.632015661,"l":206.2515503396,"c":212.81008078,"v":2226094.9680156633,"t":1731502800}
+{"o":212.81008078,"h":217.4566314384,"l":209.3590730744,"c":216.9480041543,"v":2125800.2760515488,"t":1731506400}
+{"o":216.9480041543,"h":217.4030171952,"l":211.3479973728,"c":216.5396321425,"v":2228931.1948583634,"t":1731510000}
+{"o":216.5396321425,"h":218.6125941608,"l":212.6309395244,"c":217.1812347016,"v":2354387.1222522538,"t":1731513600}
+{"o":217.1812347016,"h":220.6260201789,"l":215.4240893936,"c":219.0439526346,"v":1936945.0447005681,"t":1731517200}
+{"o":219.0439526346,"h":220.0108564734,"l":216.7338719931,"c":219.5936218958,"v":2004354.1713227036,"t":1731520800}
+{"o":219.5936218958,"h":220.3034156413,"l":210.2835545692,"c":210.9528993599,"v":3018473.3853807962,"t":1731524400}
+{"o":210.9528993599,"h":214.3683762378,"l":208.1942275297,"c":211.7919371033,"v":1885958.0147287485,"t":1731528000}
+{"o":211.7919371033,"h":212.1879736228,"l":205.9463600591,"c":210.2063387111,"v":1688721.9732054996,"t":1731531600}
+{"o":210.2063387111,"h":214.7308128197,"l":209.5465619931,"c":213.0886028613,"v":1306306.7261998823,"t":1731535200}
+{"o":213.0886028613,"h":215.5885410923,"l":212.0199119952,"c":215.2021078455,"v":1294831.2236450145,"t":1731538800}
+{"o":215.2021078455,"h":215.9713046052,"l":211.3699020927,"c":213.4771364904,"v":1835906.1678407174,"t":1731542400}
+{"o":213.4771364904,"h":216.3443176288,"l":212.3463370263,"c":216.3426995568,"v":1831168.9752402091,"t":1731546000}
+{"o":216.3426995568,"h":216.5151971364,"l":213.4034655709,"c":215.0768122438,"v":1696201.568789321,"t":1731549600}
+{"o":215.0768122438,"h":219.6126049973,"l":212.8896374427,"c":219.5252649128,"v":1896946.0682834212,"t":1731553200}
+{"o":219.5252649128,"h":220.4432722374,"l":217.0855947438,"c":220.2367107185,"v":1434509.7571506938,"t":1731556800}
+{"o":220.2367107185,"h":220.2897558626,"l":217.3911727441,"c":219.0069386809,"v":1596155.806449943,"t":1731560400}
+{"o":219.0069386809,"h":221.1952286314,"l":216.0546134633,"c":216.0904437057,"v":1520388.2364142691,"t":1731564000}
+{"o":216.0904437057,"h":219.2402016562,"l":215.1609883957,"c":218.2414579131,"v":1630634.188540672,"t":1731567600}
+{"o":218.2414579131,"h":221.025822222,"l":217.6701809855,"c":219.4628882176,"v":1479377.3015194875,"t":1731571200}
+{"o":219.4628882176,"h":222.9126578018,"l":219.3720803353,"c":221.8753520425,"v":1560519.1353504087,"t":1731574800}
+{"o":221.8753520425,"h":222.2554566222,"l":217.1053908013,"c":217.5351311809,"v":1468864.6959199188,"t":1731578400}
+{"o":217.5351311809,"h":218.0246056,"l":213.5907756826,"c":216.2081136598,"v":1661345.6827888342,"t":1731582000}
+{"o":216.2081136598,"h":217.6484766329,"l":215.0234704886,"c":216.3133772823,"v":1318610.5888185105,"t":1731585600}
+{"o":216.3133772823,"h":217.8501355627,"l":213.498762782,"c":214.2554873682,"v":1578115.2163876847,"t":1731589200}
+{"o":214.2554873682,"h":217.9757352273,"l":210.2913991006,"c":210.5038888004,"v":1978923.8470596878,"t":1731592800}
+{"o":210.5038888004,"h":213.4926214667,"l":209.2080812977,"c":210.6267487413,"v":1910256.8667522015,"t":1731596400}
+{"o":210.6267487413,"h":217.0981285126,"l":209.7887613597,"c":217.0780152621,"v":1744797.2802296297,"t":1731600000}
+{"o":217.0780152621,"h":217.1100185568,"l":214.3905979403,"c":215.2860434418,"v":1534902.9982705172,"t":1731603600}
+{"o":215.2860434418,"h":216.8112586578,"l":213.946141641,"c":214.3557749582,"v":1477873.4990208675,"t":1731607200}
+{"o":214.3557749582,"h":216.2307020114,"l":214.2678197003,"c":215.5984750705,"v":1481362.5113236993,"t":1731610800}
+{"o":215.5984750705,"h":215.6978720053,"l":212.2651608737,"c":213.7462494903,"v":1561218.7479317696,"t":1731614400}
+{"o":213.7462494903,"h":215.3324357706,"l":212.0673754037,"c":214.5167337993,"v":1558308.330308873,"t":1731618000}
+{"o":214.5167337993,"h":214.8777054419,"l":210.0497308525,"c":212.0513266775,"v":1598556.228483245,"t":1731621600}
+{"o":212.0513266775,"h":212.7169677519,"l":206.700876945,"c":209.5657806247,"v":1891789.4368397042,"t":1731625200}
+{"o":209.5657806247,"h":212.9761292532,"l":209.2364048995,"c":209.8812243121,"v":1563889.5556217504,"t":1731628800}
+{"o":209.8812243121,"h":211.1612777302,"l":208.3204189406,"c":210.0011498725,"v":1466800.5873942843,"t":1731632400}
+{"o":210.0011498725,"h":210.7276100187,"l":207.989581393,"c":210.2066876661,"v":1226429.8464110594,"t":1731636000}
+{"o":210.2066876661,"h":210.8199878374,"l":208.9044212729,"c":209.1213027995,"v":1231741.8293328159,"t":1731639600}
+{"o":209.1213027995,"h":209.2052973313,"l":204.5009618137,"c":205.8052892437,"v":1318550.1348410253,"t":1731643200}
+{"o":205.8052892437,"h":208.7588004673,"l":204.9664853286,"c":208.6382397083,"v":1176894.8664787926,"t":1731646800}
+{"o":208.6382397083,"h":210.472200092,"l":208.5891887492,"c":209.9031644622,"v":1028124.5255534248,"t":1731650400}
+{"o":209.9031644622,"h":210.9242554558,"l":209.2162845409,"c":209.2188456909,"v":1092390.1250938592,"t":1731654000}
+{"o":209.2188456909,"h":211.4699125045,"l":207.8685352032,"c":211.4699125045,"v":1251610.3167793108,"t":1731657600}
+{"o":211.4699125045,"h":213.7191474248,"l":211.0049435084,"c":213.0102798169,"v":1360046.8596777127,"t":1731661200}
+{"o":213.0102798169,"h":214.2787703544,"l":212.387806018,"c":213.4933637217,"v":1163830.2545666487,"t":1731664800}
+{"o":213.4933637217,"h":213.9836529764,"l":212.3657881558,"c":213.756524125,"v":1274968.6535727333,"t":1731668400}
+{"o":213.756524125,"h":215.3251419913,"l":212.8413131352,"c":214.1054640486,"v":1526370.6334988251,"t":1731672000}
+{"o":214.1054640486,"h":215.0941834821,"l":213.2185107797,"c":214.8283386794,"v":1753700.2503508085,"t":1731675600}
+{"o":214.8283386794,"h":215.431456586,"l":210.2611115164,"c":211.5049150436,"v":2141879.0855892347,"t":1731679200}
+{"o":211.5049150436,"h":211.6011811308,"l":206.7931847337,"c":208.2383414606,"v":2054566.7645274668,"t":1731682800}
+{"o":208.2383414606,"h":211.459170492,"l":208.1260235163,"c":209.5855961096,"v":2203407.1496839272,"t":1731686400}
+{"o":209.5855961096,"h":212.6637624533,"l":209.3390765663,"c":210.8922380886,"v":1688066.8909570526,"t":1731690000}
+{"o":210.8922380886,"h":211.5579070915,"l":209.0607381681,"c":210.6579443756,"v":1584579.4121678164,"t":1731693600}
+{"o":210.6579443756,"h":213.7380068924,"l":210.455855516,"c":212.494942832,"v":1620882.7890195227,"t":1731697200}
+{"o":212.494942832,"h":216.2927434755,"l":212.3666997821,"c":216.2409542714,"v":1444670.4435436286,"t":1731700800}
+{"o":216.2409542714,"h":219.6171988579,"l":215.5073674159,"c":218.8646078699,"v":1486425.2353712425,"t":1731704400}
+{"o":218.8646078699,"h":219.6637247392,"l":217.5043094267,"c":218.1131922011,"v":1415374.0169595783,"t":1731708000}
+{"o":218.1131922011,"h":220.3655447913,"l":218.0450931125,"c":218.4580427316,"v":1467185.1411241316,"t":1731711600}
+{"o":218.4580427316,"h":218.5161104288,"l":215.7950355893,"c":217.084823703,"v":1279869.690107685,"t":1731715200}
+{"o":217.084823703,"h":218.9750246678,"l":216.8634084698,"c":218.4725181431,"v":1027561.0468083158,"t":1731718800}
+{"o":218.4725181431,"h":219.9082535365,"l":218.0428434934,"c":218.6973589019,"v":1124240.7808721366,"t":1731722400}
+{"o":218.6973589019,"h":221.599895255,"l":218.628595026,"c":221.3165958332,"v":1090406.9482426711,"t":1731726000}
+{"o":221.3165958332,"h":221.8289955442,"l":219.7526854991,"c":219.87928374,"v":1040444.7266830876,"t":1731729600}
+{"o":219.87928374,"h":221.9652901942,"l":219.4766384802,"c":221.0938745194,"v":885156.1070074671,"t":1731733200}
+{"o":221.0938745194,"h":221.0938745194,"l":218.4729443259,"c":218.7347756607,"v":1204065.494430196,"t":1731736800}
+{"o":218.7347756607,"h":220.2438478828,"l":218.4636394485,"c":218.9426986736,"v":1104764.8894370161,"t":1731740400}
+{"o":218.9426986736,"h":219.6686078238,"l":218.0158616469,"c":219.2099698016,"v":1142269.5495158117,"t":1731744000}
+{"o":219.2099698016,"h":219.8699407505,"l":217.4213770054,"c":217.5222978996,"v":1179049.6107811292,"t":1731747600}
+{"o":217.5222978996,"h":219.1698658496,"l":217.3450854606,"c":218.3740040325,"v":1216734.9167181749,"t":1731751200}
+{"o":218.3740040325,"h":219.0000606103,"l":216.5936662708,"c":218.9013488677,"v":1177055.5788995281,"t":1731754800}
+{"o":218.9013488677,"h":221.7897436717,"l":216.2601776056,"c":219.1954218973,"v":1648154.0158066044,"t":1731758400}
+{"o":219.1954218973,"h":221.2228722658,"l":217.7149329798,"c":217.9127090565,"v":1367365.6229081731,"t":1731762000}
+{"o":217.9127090565,"h":219.2642051373,"l":216.5886080517,"c":217.3180318732,"v":1415117.379621356,"t":1731765600}
+{"o":217.3180318732,"h":217.5731729642,"l":213.9101857965,"c":215.187066478,"v":1496498.5554460161,"t":1731769200}
+{"o":215.187066478,"h":216.0948791406,"l":213.502977106,"c":214.5159553855,"v":1357927.8536210663,"t":1731772800}
+{"o":214.5159553855,"h":216.3551757477,"l":213.6863345765,"c":215.5707197239,"v":1323270.8108442284,"t":1731776400}
+{"o":215.5707197239,"h":217.0252824004,"l":215.0432356394,"c":216.4873781902,"v":1461071.0247236949,"t":1731780000}
+{"o":216.4873781902,"h":216.9679895159,"l":215.7588898967,"c":216.2074672987,"v":1225933.0114599096,"t":1731783600}
+{"o":216.2074672987,"h":216.8955048694,"l":214.6909788495,"c":215.3908451762,"v":1272653.5585093817,"t":1731787200}
+{"o":215.3908451762,"h":217.7351982763,"l":214.9465568825,"c":216.792133417,"v":1187604.7077016667,"t":1731790800}
+{"o":216.792133417,"h":217.4074380551,"l":214.14605946,"c":214.2150029109,"v":1152618.7266602172,"t":1731794400}
+{"o":214.2150029109,"h":216.2711342679,"l":214.0134491932,"c":215.7108951312,"v":1168851.909350649,"t":1731798000}
+{"o":215.7108951312,"h":218.5464298119,"l":215.5156266185,"c":217.6274674396,"v":1229209.8517869166,"t":1731801600}
+{"o":217.6274674396,"h":219.4750621803,"l":214.1794864245,"c":215.9957813061,"v":1578407.1054954461,"t":1731805200}
+{"o":215.9957813061,"h":217.2873012158,"l":212.0380686094,"c":216.1329022483,"v":2043419.9841375847,"t":1731808800}
+{"o":216.1329022483,"h":221.3803845718,"l":214.8720506691,"c":221.1269779533,"v":1579721.8311365843,"t":1731812400}
+{"o":221.1269779533,"h":235.6140402428,"l":221.1224457319,"c":234.6315551884,"v":2034823.3862728649,"t":1731816000}
+{"o":234.6315551884,"h":239.1550105207,"l":233.9005733497,"c":236.3790800999,"v":1553509.7896463561,"t":1731819600}
+{"o":236.3790800999,"h":239.7704287873,"l":235.4878834825,"c":239.3407061304,"v":1456751.546495016,"t":1731823200}
+{"o":239.3407061304,"h":239.7276730223,"l":236.3787682227,"c":237.1327673085,"v":1227201.4784584413,"t":1731826800}
+{"o":237.1327673085,"h":241.9243125876,"l":237.0853325703,"c":237.6465298841,"v":1429582.926504198,"t":1731830400}
+{"o":237.6465298841,"h":238.6294231098,"l":235.6197013668,"c":238.1322996428,"v":1403387.7610661737,"t":1731834000}
+{"o":238.1322996428,"h":241.0102136517,"l":237.3323968651,"c":240.3122777933,"v":1489597.3053079287,"t":1731837600}
+{"o":240.3122777933,"h":241.499475241,"l":234.2679291538,"c":234.8635023047,"v":1530663.8455551127,"t":1731841200}
+{"o":160.9907504569,"h":161.1687811645,"l":159.8474707826,"c":160.9907504569,"v":201342.8923174231,"t":1724644800}
+{"o":160.9907504569,"h":161.0705706917,"l":159.471818833,"c":159.5787935322,"v":178743.4458716336,"t":1724648400}
+{"o":159.5787935322,"h":159.8291069337,"l":158.4046850982,"c":159.0788656883,"v":312730.6907859324,"t":1724652000}
+{"o":159.0788656883,"h":159.5740029265,"l":158.3930621107,"c":159.1587103212,"v":241081.3625809825,"t":1724655600}
+{"o":159.1587103212,"h":160.8119041659,"l":158.8866492415,"c":159.8801989042,"v":201840.8700603341,"t":1724659200}
+{"o":159.8801989042,"h":160.7758553025,"l":158.5802228923,"c":160.7150602896,"v":263608.3629433073,"t":1724662800}
+{"o":160.7150602896,"h":162.276133514,"l":160.450598486,"c":161.377022924,"v":226676.0350666586,"t":1724666400}
+{"o":161.377022924,"h":162.0364021738,"l":160.2203198029,"c":160.4573297389,"v":238084.6287677172,"t":1724670000}
+{"o":160.4573297389,"h":161.2743509371,"l":158.7680990193,"c":159.4432678048,"v":296608.2404038453,"t":1724673600}
+{"o":159.4432678048,"h":160.597330922,"l":158.9611983748,"c":160.2349459255,"v":321771.4983759169,"t":1724677200}
+{"o":160.2349459255,"h":161.7340031756,"l":155.3104146524,"c":157.3601962521,"v":628144.549073454,"t":1724680800}
+{"o":157.3601962521,"h":158.3594829176,"l":156.0354176299,"c":157.6964919536,"v":362356.5298499556,"t":1724684400}
+{"o":157.6964919536,"h":158.4622347101,"l":157.0047608789,"c":157.8203671314,"v":267327.0445592905,"t":1724688000}
+{"o":157.8203671314,"h":158.0131981022,"l":155.5889293715,"c":157.4417234397,"v":469580.5236156543,"t":1724691600}
+{"o":157.4417234397,"h":159.4016929593,"l":156.3903912405,"c":158.9159741427,"v":453877.897631907,"t":1724695200}
+{"o":158.9159741427,"h":159.0604084985,"l":157.5790581224,"c":158.0245885405,"v":287824.1820618703,"t":1724698800}
+{"o":158.0245885405,"h":159.3339604951,"l":157.4150431059,"c":158.8341817937,"v":304577.9021505172,"t":1724702400}
+{"o":158.8341817937,"h":158.9316473219,"l":156.4463209825,"c":157.611380563,"v":359703.3522935493,"t":1724706000}
+{"o":157.611380563,"h":158.3443780171,"l":157.0008003942,"c":157.4829386045,"v":265629.9245923416,"t":1724709600}
+{"o":157.4829386045,"h":158.3211435807,"l":156.831045289,"c":157.1666789745,"v":239186.2856274956,"t":1724713200}
+{"o":157.1666789745,"h":158.3204778634,"l":157.084815017,"c":157.6393153221,"v":296936.8178408362,"t":1724716800}
+{"o":157.6393153221,"h":159.0117561614,"l":157.5174078332,"c":158.302181214,"v":259450.2892614623,"t":1724720400}
+{"o":158.302181214,"h":159.0834667466,"l":158.0694319738,"c":158.290048869,"v":222876.1793643499,"t":1724724000}
+{"o":158.290048869,"h":158.7171567238,"l":157.4678965107,"c":158.6100731904,"v":184021.7421276582,"t":1724727600}
+{"o":158.6100731904,"h":158.9936518228,"l":158.0851486607,"c":158.659381515,"v":196005.9831847799,"t":1724731200}
+{"o":158.659381515,"h":159.7428200689,"l":158.567219317,"c":159.4100604165,"v":228783.3145348121,"t":1724734800}
+{"o":159.4100604165,"h":159.4268471443,"l":157.6200331535,"c":158.1486785509,"v":217242.4633151303,"t":1724738400}
+{"o":158.1486785509,"h":158.4352681717,"l":157.0322623959,"c":157.7522505253,"v":203718.2876265134,"t":1724742000}
+{"o":157.7522505253,"h":158.095814767,"l":156.7267257072,"c":156.9926342853,"v":229319.0148500064,"t":1724745600}
+{"o":156.9926342853,"h":157.7615986772,"l":156.215146611,"c":156.5340775479,"v":227705.9012430392,"t":1724749200}
+{"o":156.5340775479,"h":156.5579646513,"l":153.4593743008,"c":153.6754816277,"v":348793.8773386792,"t":1724752800}
+{"o":153.6754816277,"h":154.9501540947,"l":153.3584277997,"c":154.2618029304,"v":199508.0586800718,"t":1724756400}
+{"o":154.2618029304,"h":154.5107694601,"l":152.7614574955,"c":154.3236500359,"v":267115.4771116725,"t":1724760000}
+{"o":154.3236500359,"h":155.5267924856,"l":153.5201073331,"c":154.2391436185,"v":365378.6692820969,"t":1724763600}
+{"o":154.2391436185,"h":155.8663695426,"l":153.378673501,"c":153.8034564296,"v":420388.8384040934,"t":1724767200}
+{"o":153.8034564296,"h":154.9216264407,"l":153.2027951106,"c":153.7558199008,"v":332161.0922364415,"t":1724770800}
+{"o":153.7558199008,"h":155.3670449965,"l":153.2641456873,"c":153.6343837799,"v":328533.8146282505,"t":1724774400}
+{"o":153.6343837799,"h":155.0007824162,"l":153.4722863085,"c":154.9630218193,"v":205163.4185313783,"t":1724778000}
+{"o":154.9630218193,"h":155.6114052349,"l":154.3326290821,"c":155.4410780333,"v":267756.4439307522,"t":1724781600}
+{"o":155.4410780333,"h":155.551622622,"l":154.411515269,"c":155.0020136686,"v":216139.4573771671,"t":1724785200}
+{"o":155.0020136686,"h":155.1246785878,"l":154.0042165967,"c":154.0810943349,"v":188421.0671885833,"t":1724788800}
+{"o":154.0810943349,"h":154.2725904856,"l":147.5126519768,"c":149.2856855875,"v":664117.174399202,"t":1724792400}
+{"o":149.2856855875,"h":149.5789404441,"l":143.8360767458,"c":147.4992449114,"v":932371.2147016388,"t":1724796000}
+{"o":147.4992449114,"h":147.871313762,"l":146.3623403544,"c":146.8336327661,"v":310878.5023381708,"t":1724799600}
+{"o":146.8336327661,"h":146.979962362,"l":145.3731515511,"c":146.0051653418,"v":295602.4812391739,"t":1724803200}
+{"o":146.0051653418,"h":147.2411882983,"l":145.361566565,"c":146.9615849415,"v":261578.7066659431,"t":1724806800}
+{"o":146.9615849415,"h":147.0399604489,"l":145.8304941625,"c":146.8340494399,"v":250883.4116256402,"t":1724810400}
+{"o":146.8340494399,"h":148.3754283493,"l":146.62915959,"c":148.2268989731,"v":306897.3972948898,"t":1724814000}
+{"o":148.2268989731,"h":148.362527151,"l":147.2804381647,"c":147.4329974368,"v":199389.9117685769,"t":1724817600}
+{"o":147.4329974368,"h":148.8453391291,"l":147.221047571,"c":147.4575237329,"v":251988.2978858013,"t":1724821200}
+{"o":147.4575237329,"h":147.5751923654,"l":147.0551853394,"c":147.2218307475,"v":159661.0456879042,"t":1724824800}
+{"o":147.2218307475,"h":147.4626562273,"l":143.7930982164,"c":143.9659503472,"v":344911.4413704812,"t":1724828400}
+{"o":143.9659503472,"h":145.8514402393,"l":142.8286443318,"c":145.1144868521,"v":323763.4862671291,"t":1724832000}
+{"o":145.1144868521,"h":148.1042882876,"l":144.9644030595,"c":147.9959662311,"v":279487.0337600039,"t":1724835600}
+{"o":147.9959662311,"h":148.1274115461,"l":146.6887014349,"c":146.8392287649,"v":285381.4247193256,"t":1724839200}
+{"o":146.8392287649,"h":147.7729993967,"l":146.6137570981,"c":147.2303152962,"v":212937.6854868765,"t":1724842800}
+{"o":147.2303152962,"h":148.6298736073,"l":147.0509350512,"c":147.6775266289,"v":242828.0593508127,"t":1724846400}
+{"o":147.6775266289,"h":147.9272812246,"l":145.1402232537,"c":145.1969171705,"v":317933.904146669,"t":1724850000}
+{"o":145.1969171705,"h":146.8889991927,"l":143.9468310384,"c":144.9152459122,"v":419665.2784581839,"t":1724853600}
+{"o":144.9152459122,"h":144.938395918,"l":142.7586604646,"c":144.1351559864,"v":415733.1836576694,"t":1724857200}
+{"o":144.1351559864,"h":144.1972070645,"l":140.13032525,"c":142.9670107151,"v":656636.9058393226,"t":1724860800}
+{"o":142.9670107151,"h":143.3916529679,"l":141.6181433648,"c":142.1028886003,"v":328601.2052796587,"t":1724864400}
+{"o":142.1028886003,"h":144.6359738596,"l":141.9252115351,"c":144.5607733815,"v":286459.6541805344,"t":1724868000}
+{"o":144.5607733815,"h":145.6841183178,"l":143.6753356746,"c":144.2636291985,"v":389798.7326316854,"t":1724871600}
+{"o":144.2636291985,"h":146.3005129314,"l":143.1854565641,"c":144.13212609,"v":478550.0731387372,"t":1724875200}
+{"o":144.13212609,"h":144.8762777603,"l":142.8402531213,"c":143.0703058684,"v":302452.5828294641,"t":1724878800}
+{"o":143.0703058684,"h":143.50892893,"l":141.5618409145,"c":143.4483321782,"v":304958.2506565077,"t":1724882400}
+{"o":143.4483321782,"h":144.2552284213,"l":143.0350698161,"c":143.934226267,"v":185244.9282334874,"t":1724886000}
+{"o":143.934226267,"h":144.985621801,"l":143.7097329805,"c":144.3000037285,"v":241055.9668401738,"t":1724889600}
+{"o":144.3000037285,"h":144.8549747805,"l":142.9946886231,"c":143.4728741679,"v":241781.996538566,"t":1724893200}
+{"o":143.4728741679,"h":144.0165724615,"l":142.9606540325,"c":143.9143357552,"v":179442.9123991026,"t":1724896800}
+{"o":143.9143357552,"h":144.160364133,"l":143.0343216495,"c":143.2499961254,"v":159876.9723760239,"t":1724900400}
+{"o":143.2499961254,"h":143.8313114378,"l":143.152422889,"c":143.469389061,"v":201904.3502704884,"t":1724904000}
+{"o":143.469389061,"h":144.3716356266,"l":143.1935621403,"c":144.2539714749,"v":204528.7793301389,"t":1724907600}
+{"o":144.2539714749,"h":145.5850659407,"l":144.0672512833,"c":144.9855599758,"v":240412.0295976212,"t":1724911200}
+{"o":144.9855599758,"h":145.2658619587,"l":144.4960818673,"c":144.6841611596,"v":141627.5783849967,"t":1724914800}
+{"o":144.6841611596,"h":145.2258313838,"l":144.421025411,"c":145.1086529179,"v":184976.3052243324,"t":1724918400}
+{"o":145.1086529179,"h":145.9610724421,"l":144.9201911487,"c":145.319168919,"v":183634.6197412548,"t":1724922000}
+{"o":145.319168919,"h":145.8380295594,"l":144.9665524639,"c":145.2079012599,"v":163309.1261548036,"t":1724925600}
+{"o":145.2079012599,"h":146.9172244214,"l":145.1379788109,"c":145.669871982,"v":261520.7737256405,"t":1724929200}
+{"o":145.669871982,"h":146.1195807243,"l":145.2085690653,"c":145.5452465096,"v":248883.1128355162,"t":1724932800}
+{"o":145.5452465096,"h":145.8319058194,"l":144.7475546854,"c":145.5386811393,"v":272092.760206398,"t":1724936400}
+{"o":145.5386811393,"h":145.9517845483,"l":144.7937543952,"c":145.3855595156,"v":328313.2665932123,"t":1724940000}
+{"o":145.3855595156,"h":147.4406943454,"l":145.289923971,"c":146.1333146709,"v":367270.664500787,"t":1724943600}
+{"o":146.1333146709,"h":146.8887054751,"l":143.7739251957,"c":144.2163961976,"v":337258.0305645209,"t":1724947200}
+{"o":144.2163961976,"h":144.6762470175,"l":143.639643215,"c":144.4644112605,"v":283220.4648643147,"t":1724950800}
+{"o":144.4644112605,"h":144.4932405682,"l":139.1299363401,"c":139.7459478643,"v":617764.2574366567,"t":1724954400}
+{"o":139.7459478643,"h":141.3038782843,"l":137.8164400986,"c":140.3333912511,"v":465108.4724845126,"t":1724958000}
+{"o":140.3333912511,"h":141.4138568068,"l":139.2560493192,"c":140.2531174253,"v":276333.0195084587,"t":1724961600}
+{"o":140.2531174253,"h":140.2939050472,"l":139.2561444656,"c":139.3817019987,"v":268105.2642229809,"t":1724965200}
+{"o":139.3817019987,"h":140.1499070561,"l":138.0878458788,"c":139.8150312792,"v":280991.1905597745,"t":1724968800}
+{"o":139.8150312792,"h":140.3751233275,"l":139.4105654942,"c":140.0348662046,"v":193126.1043551592,"t":1724972400}
+{"o":140.0348662046,"h":141.1363726684,"l":139.6256800631,"c":140.4303267446,"v":222614.237112982,"t":1724976000}
+{"o":140.4303267446,"h":140.7774953166,"l":139.4677029444,"c":139.9420345681,"v":183617.2585420298,"t":1724979600}
+{"o":139.9420345681,"h":140.1965698639,"l":138.4544947437,"c":139.222804275,"v":240869.7024170815,"t":1724983200}
+{"o":139.222804275,"h":139.2537521246,"l":138.3653086762,"c":138.7446511679,"v":198061.1974444937,"t":1724986800}
+{"o":138.7446511679,"h":139.9236370514,"l":138.7446511679,"c":139.1890219117,"v":191087.7533898417,"t":1724990400}
+{"o":139.1890219117,"h":139.264406632,"l":137.2374041692,"c":138.072019052,"v":277367.9070622437,"t":1724994000}
+{"o":138.072019052,"h":139.7624556708,"l":137.4580114408,"c":139.6104515102,"v":200172.2310933843,"t":1724997600}
+{"o":139.6104515102,"h":140.0866387363,"l":138.9730197932,"c":139.005769949,"v":160345.3551327318,"t":1725001200}
+{"o":139.005769949,"h":139.9025187335,"l":138.9820737412,"c":139.4711954678,"v":162279.8267425291,"t":1725004800}
+{"o":139.4711954678,"h":140.0380298147,"l":139.2586585601,"c":139.752853443,"v":170206.6993906202,"t":1725008400}
+{"o":139.752853443,"h":139.980371999,"l":139.2029631902,"c":139.4414740484,"v":148517.2774092304,"t":1725012000}
+{"o":139.4414740484,"h":139.6754154477,"l":138.356687151,"c":138.6303850776,"v":172247.3014001337,"t":1725015600}
+{"o":138.6303850776,"h":140.6749102648,"l":138.4272146223,"c":139.8765225899,"v":356528.733346588,"t":1725019200}
+{"o":139.8765225899,"h":140.540679375,"l":137.9396202624,"c":139.7385130648,"v":313352.1022233748,"t":1725022800}
+{"o":139.7385130648,"h":140.3588781992,"l":135.5447447398,"c":135.7433053029,"v":476421.5657161726,"t":1725026400}
+{"o":135.7433053029,"h":135.8637363499,"l":132.134622508,"c":133.2518256521,"v":701521.9853823803,"t":1725030000}
+{"o":133.2518256521,"h":134.5091054969,"l":132.1029168572,"c":133.8635817459,"v":506126.8996001479,"t":1725033600}
+{"o":133.8635817459,"h":134.867419008,"l":133.260775388,"c":134.4612974407,"v":273680.7298396445,"t":1725037200}
+{"o":134.4612974407,"h":137.9126533007,"l":134.333077814,"c":137.0233768558,"v":401422.1593776923,"t":1725040800}
+{"o":137.0233768558,"h":137.0333727139,"l":135.4595076917,"c":135.9540516678,"v":288269.6811229417,"t":1725044400}
+{"o":135.9540516678,"h":136.5830987485,"l":135.5908432171,"c":136.3474564805,"v":218564.2994790306,"t":1725048000}
+{"o":136.3474564805,"h":136.978198725,"l":136.1230487288,"c":136.413332474,"v":188955.3901568601,"t":1725051600}
+{"o":136.413332474,"h":137.9658876499,"l":136.3573580423,"c":137.6193064603,"v":280877.989382532,"t":1725055200}
+{"o":137.6193064603,"h":138.5479296559,"l":137.5467834448,"c":137.9451081799,"v":223074.3877753684,"t":1725058800}
+{"o":137.9451081799,"h":139.1559191123,"l":137.8192159346,"c":138.2679273574,"v":204963.6777250324,"t":1725062400}
+{"o":138.2679273574,"h":138.4563907394,"l":137.8294569061,"c":137.8717720299,"v":158118.4667990891,"t":1725066000}
+{"o":137.8717720299,"h":138.050486633,"l":137.4587041236,"c":138.0467303461,"v":165489.6698633517,"t":1725069600}
+{"o":138.0467303461,"h":138.7689201882,"l":137.8969719511,"c":138.2207708104,"v":129181.6749132634,"t":1725073200}
+{"o":138.2207708104,"h":138.7318235481,"l":138.1453579557,"c":138.6305872241,"v":98951.3871288486,"t":1725076800}
+{"o":138.6305872241,"h":138.6305872241,"l":137.6151243935,"c":137.6669342773,"v":128294.9643528563,"t":1725080400}
+{"o":137.6669342773,"h":138.321348566,"l":137.3703630462,"c":137.9331280322,"v":109822.3134480957,"t":1725084000}
+{"o":137.9331280322,"h":138.1432827356,"l":137.3823357935,"c":137.6113226531,"v":110189.0069922142,"t":1725087600}
+{"o":137.6113226531,"h":137.8313303492,"l":135.9066046239,"c":135.9453419047,"v":143315.1150179802,"t":1725091200}
+{"o":135.9453419047,"h":136.7352023423,"l":135.2134009195,"c":136.5626603013,"v":133699.0297880617,"t":1725094800}
+{"o":136.5626603013,"h":137.4567298587,"l":136.4312637973,"c":137.0866889476,"v":121575.1286053257,"t":1725098400}
+{"o":137.0866889476,"h":137.3427666685,"l":136.745161191,"c":136.9864275932,"v":102286.8397274385,"t":1725102000}
+{"o":136.9864275932,"h":137.2635463743,"l":136.5510290036,"c":136.8738080695,"v":112389.29514771,"t":1725105600}
+{"o":136.8738080695,"h":137.0518424092,"l":135.7368831801,"c":135.7869726601,"v":194378.2341298984,"t":1725109200}
+{"o":135.7869726601,"h":136.4975440331,"l":135.5342067206,"c":136.2046443521,"v":148160.6944362982,"t":1725112800}
+{"o":136.2046443521,"h":136.6433361663,"l":135.8693032724,"c":136.5568019513,"v":124960.3525302911,"t":1725116400}
+{"o":136.5568019513,"h":136.6749223665,"l":135.6385251066,"c":136.0859140853,"v":136173.1117842361,"t":1725120000}
+{"o":136.0859140853,"h":136.2993073917,"l":134.904514339,"c":135.7185150324,"v":184324.8415233045,"t":1725123600}
+{"o":135.7185150324,"h":136.5354854128,"l":135.2845474241,"c":135.4243457773,"v":141310.7761448869,"t":1725127200}
+{"o":135.4243457773,"h":135.5175228676,"l":134.5792753815,"c":134.9559261837,"v":124947.3546962879,"t":1725130800}
+{"o":134.9559261837,"h":135.575156447,"l":134.4862603761,"c":135.3684317801,"v":145544.7555329695,"t":1725134400}
+{"o":135.3684317801,"h":136.3236324388,"l":135.0880782789,"c":135.9279736506,"v":138845.0904385542,"t":1725138000}
+{"o":135.9279736506,"h":136.2511662565,"l":135.3237662697,"c":135.3909737125,"v":114574.3335907166,"t":1725141600}
+{"o":135.3909737125,"h":135.6573088896,"l":134.8867247223,"c":135.3557103219,"v":102323.3010783323,"t":1725145200}
+{"o":135.3557103219,"h":135.6305547839,"l":134.9606716402,"c":135.3385194983,"v":136536.2534633812,"t":1725148800}
+{"o":135.3385194983,"h":135.5220795086,"l":133.2368726674,"c":133.6170240877,"v":219603.6189701036,"t":1725152400}
+{"o":133.6170240877,"h":133.9809671594,"l":132.8521206664,"c":133.9737621396,"v":246344.373999916,"t":1725156000}
+{"o":133.9737621396,"h":134.4642936946,"l":133.6776221698,"c":134.1110864359,"v":119618.3164628297,"t":1725159600}
+{"o":134.1110864359,"h":134.1133654459,"l":133.3540056494,"c":133.7396318033,"v":111361.2515855949,"t":1725163200}
+{"o":133.7396318033,"h":133.9197665547,"l":131.060997152,"c":131.5743775741,"v":211295.6542968984,"t":1725166800}
+{"o":131.5743775741,"h":132.8080569753,"l":131.4717623071,"c":132.6708300276,"v":144869.0024147755,"t":1725170400}
+{"o":132.6708300276,"h":132.9870927689,"l":132.0536865389,"c":132.7930979734,"v":168141.8501566252,"t":1725174000}
+{"o":132.7930979734,"h":132.8479208277,"l":131.1541562779,"c":131.3686057038,"v":162912.309172562,"t":1725177600}
+{"o":131.3686057038,"h":132.2364108066,"l":130.9202414521,"c":131.2398781091,"v":193402.5858656077,"t":1725181200}
+{"o":131.2398781091,"h":131.3945357409,"l":130.2469672139,"c":130.4710820862,"v":182600.2974237347,"t":1725184800}
+{"o":130.4710820862,"h":131.9842760571,"l":130.1948184255,"c":131.8963723715,"v":175363.4163016657,"t":1725188400}
+{"o":131.8963723715,"h":132.1480747164,"l":130.856271563,"c":131.0157057543,"v":140097.812390915,"t":1725192000}
+{"o":131.0157057543,"h":131.6228942463,"l":129.3166135713,"c":131.5267466323,"v":218384.1903819178,"t":1725195600}
+{"o":131.5267466323,"h":132.6181051068,"l":130.0065761305,"c":131.8306974994,"v":391449.8589740403,"t":1725199200}
+{"o":131.8306974994,"h":134.7995487133,"l":131.4974078732,"c":134.2646926872,"v":373189.8066979314,"t":1725202800}
+{"o":134.2646926872,"h":134.7077982065,"l":132.7040749139,"c":132.9807433299,"v":233336.6076861095,"t":1725206400}
+{"o":132.9807433299,"h":133.5150536565,"l":131.9121909686,"c":132.6437271669,"v":204053.5981137351,"t":1725210000}
+{"o":132.6437271669,"h":135.2765739569,"l":132.4154189523,"c":134.7715938144,"v":288482.1693340751,"t":1725213600}
+{"o":134.7715938144,"h":135.9305862283,"l":134.1927872119,"c":135.2359344561,"v":263467.5323078248,"t":1725217200}
+{"o":135.2359344561,"h":136.1751890396,"l":134.415241427,"c":134.9873664869,"v":356564.4816614072,"t":1725220800}
+{"o":134.9873664869,"h":135.0600776898,"l":133.1328816726,"c":133.8744146386,"v":186902.9904059448,"t":1725224400}
+{"o":133.8744146386,"h":134.0117375643,"l":128.0110209836,"c":129.1618381954,"v":423193.3165275977,"t":1725228000}
+{"o":129.1618381954,"h":130.5404627246,"l":127.4930007723,"c":128.5401955457,"v":386787.0555146352,"t":1725231600}
+{"o":128.5401955457,"h":130.405346219,"l":128.3280448014,"c":129.6616508354,"v":284551.087086445,"t":1725235200}
+{"o":129.6616508354,"h":130.5175115906,"l":129.1720739384,"c":129.785593144,"v":229222.9095858834,"t":1725238800}
+{"o":129.785593144,"h":130.748383737,"l":128.5011915242,"c":129.3422874842,"v":227467.4384804949,"t":1725242400}
+{"o":129.3422874842,"h":130.5880427289,"l":129.2737144953,"c":130.268932363,"v":221636.1129759276,"t":1725246000}
+{"o":130.268932363,"h":130.6599284179,"l":127.3642889083,"c":127.5956009786,"v":304002.550863226,"t":1725249600}
+{"o":127.5956009786,"h":130.0361865565,"l":127.5372962487,"c":129.186663984,"v":270891.4875732295,"t":1725253200}
+{"o":129.186663984,"h":129.7971120689,"l":128.3502400132,"c":128.8277083992,"v":175303.8105685173,"t":1725256800}
+{"o":128.8277083992,"h":129.446691637,"l":126.8915217379,"c":127.7029175362,"v":201888.140068463,"t":1725260400}
+{"o":127.7029175362,"h":130.6722019295,"l":127.327818058,"c":129.959330751,"v":303925.8544347477,"t":1725264000}
+{"o":129.959330751,"h":131.8823151742,"l":129.0643348013,"c":131.7530185578,"v":284082.3857654363,"t":1725267600}
+{"o":131.7530185578,"h":132.9953525204,"l":131.315154263,"c":132.0453309477,"v":297929.3566224714,"t":1725271200}
+{"o":132.0453309477,"h":132.715695726,"l":131.551020316,"c":131.8381225597,"v":187722.9532773389,"t":1725274800}
+{"o":131.8381225597,"h":132.5287615773,"l":131.3896977977,"c":131.9771190284,"v":179143.2245114598,"t":1725278400}
+{"o":131.9771190284,"h":132.5156256588,"l":130.7919155613,"c":130.8586090773,"v":180743.7613174086,"t":1725282000}
+{"o":130.8586090773,"h":133.3606819184,"l":130.0708458211,"c":132.9181029937,"v":339335.4295929453,"t":1725285600}
+{"o":132.9181029937,"h":133.4631500639,"l":132.3883157368,"c":132.5851344538,"v":245910.2120606502,"t":1725289200}
+{"o":132.5851344538,"h":133.4441710012,"l":131.7647947434,"c":131.955220992,"v":227228.7826338094,"t":1725292800}
+{"o":131.955220992,"h":133.6886921778,"l":131.9444343433,"c":133.3487931309,"v":246984.099324296,"t":1725296400}
+{"o":133.3487931309,"h":133.8996725732,"l":132.5475992657,"c":133.3138681029,"v":202648.3480248898,"t":1725300000}
+{"o":133.3138681029,"h":133.5680064334,"l":132.8517992373,"c":133.0646706231,"v":151526.5296159398,"t":1725303600}
+{"o":133.0646706231,"h":135.0174778321,"l":132.8038644188,"c":134.6972346857,"v":268512.4725618073,"t":1725307200}
+{"o":134.6972346857,"h":135.167346771,"l":133.888536235,"c":134.2240226913,"v":274015.5960285415,"t":1725310800}
+{"o":134.2240226913,"h":134.9703299257,"l":134.0264461458,"c":134.8584582815,"v":214448.120225904,"t":1725314400}
+{"o":134.8584582815,"h":135.4313539744,"l":134.6038334263,"c":134.939577673,"v":175443.2451907448,"t":1725318000}
+{"o":134.939577673,"h":135.2327931309,"l":134.2086463059,"c":135.0862512555,"v":197847.2446550337,"t":1725321600}
+{"o":135.0862512555,"h":135.5437942334,"l":134.5282409726,"c":135.4952965302,"v":212257.4622405466,"t":1725325200}
+{"o":135.4952965302,"h":137.4439225386,"l":135.381832395,"c":135.8121914703,"v":349831.8499130214,"t":1725328800}
+{"o":135.8121914703,"h":136.2553909867,"l":135.4051500749,"c":135.5524098099,"v":225387.1912836342,"t":1725332400}
+{"o":135.5524098099,"h":135.9253173994,"l":134.5609406231,"c":134.9845783588,"v":292033.5288525484,"t":1725336000}
+{"o":134.9845783588,"h":135.5477933819,"l":134.5174815485,"c":135.0731742585,"v":183440.486629285,"t":1725339600}
+{"o":135.0731742585,"h":135.0810093562,"l":133.6035571589,"c":133.7187027553,"v":194109.9707138769,"t":1725343200}
+{"o":133.7187027553,"h":134.8798379746,"l":133.7187027553,"c":134.6357196476,"v":154301.4333664629,"t":1725346800}
+{"o":134.6357196476,"h":134.6862925093,"l":132.8178358998,"c":133.2691116234,"v":238681.3589739147,"t":1725350400}
+{"o":133.2691116234,"h":134.0718134967,"l":133.2154249981,"c":133.6083626328,"v":180313.8220939339,"t":1725354000}
+{"o":133.6083626328,"h":134.4458733228,"l":133.4336674219,"c":133.9383424512,"v":161660.9301910314,"t":1725357600}
+{"o":133.9383424512,"h":134.5786678014,"l":133.7156154682,"c":134.4005547959,"v":164365.4058934411,"t":1725361200}
+{"o":134.4005547959,"h":135.5945229152,"l":134.3418749452,"c":134.5149211775,"v":228175.1270744653,"t":1725364800}
+{"o":134.5149211775,"h":134.8227374962,"l":131.2441146316,"c":131.6210535586,"v":396734.5531670057,"t":1725368400}
+{"o":131.6210535586,"h":131.6527737607,"l":130.1115188975,"c":130.3416876401,"v":387104.314523902,"t":1725372000}
+{"o":130.3416876401,"h":130.8516209807,"l":128.8652602887,"c":129.7998189195,"v":340067.6032614152,"t":1725375600}
+{"o":129.7998189195,"h":130.6563740413,"l":129.323107691,"c":130.0356840948,"v":272713.688047125,"t":1725379200}
+{"o":130.0356840948,"h":131.4996753924,"l":129.9374821701,"c":130.1949644975,"v":294176.0765472366,"t":1725382800}
+{"o":130.1949644975,"h":131.30021773,"l":129.8030363562,"c":131.0297736493,"v":264999.8493369815,"t":1725386400}
+{"o":131.0297736493,"h":132.3077781827,"l":130.8146706462,"c":131.0002112319,"v":296569.3231865728,"t":1725390000}
+{"o":131.0002112319,"h":131.6752194806,"l":130.1590094445,"c":130.6740620522,"v":224466.2674593254,"t":1725393600}
+{"o":130.6740620522,"h":130.7910732835,"l":129.3865382227,"c":130.2252725943,"v":235676.2067839607,"t":1725397200}
+{"o":130.2252725943,"h":130.4591959519,"l":129.4601443809,"c":129.560143926,"v":150230.8842043442,"t":1725400800}
+{"o":129.560143926,"h":129.6379523608,"l":127.1698136904,"c":127.6408959564,"v":289048.6112963302,"t":1725404400}
+{"o":127.6408959564,"h":128.9155247377,"l":124.1054660995,"c":126.6756403825,"v":331939.2670049237,"t":1725408000}
+{"o":126.6756403825,"h":127.6301784626,"l":122.5969131237,"c":126.9224629183,"v":772107.1621778494,"t":1725411600}
+{"o":126.9224629183,"h":127.6538907123,"l":126.2684066758,"c":127.2171498501,"v":236512.5783862387,"t":1725415200}
+{"o":127.2171498501,"h":128.0621058031,"l":127.129144046,"c":127.7600467666,"v":176256.3300342019,"t":1725418800}
+{"o":127.7600467666,"h":128.0190235405,"l":126.9744972375,"c":127.8969538974,"v":160992.2527250842,"t":1725422400}
+{"o":127.8969538974,"h":127.8969538974,"l":126.6368628972,"c":126.8567843234,"v":178047.695886945,"t":1725426000}
+{"o":126.8567843234,"h":128.9250928798,"l":126.8322991753,"c":128.2228223777,"v":248020.6951957129,"t":1725429600}
+{"o":128.2228223777,"h":131.4314049362,"l":128.1637040334,"c":130.296258076,"v":427378.527594533,"t":1725433200}
+{"o":130.296258076,"h":130.7710803204,"l":129.7839966407,"c":129.9928161079,"v":205524.8535832846,"t":1725436800}
+{"o":129.9928161079,"h":130.780427363,"l":129.6031064679,"c":129.6113716265,"v":178461.3411984285,"t":1725440400}
+{"o":129.6113716265,"h":129.9023700714,"l":128.5002571341,"c":128.5864188981,"v":224800.697525446,"t":1725444000}
+{"o":128.5864188981,"h":129.3847295782,"l":128.1573050977,"c":128.564171603,"v":185568.9569270866,"t":1725447600}
+{"o":128.564171603,"h":129.6287804775,"l":127.9769422371,"c":128.7012370612,"v":261469.6485630382,"t":1725451200}
+{"o":128.7012370612,"h":129.5222107679,"l":127.9518409659,"c":129.3514966567,"v":333901.7262350292,"t":1725454800}
+{"o":129.3514966567,"h":133.7518267264,"l":128.6383486003,"c":132.8950421482,"v":591857.2369418791,"t":1725458400}
+{"o":132.8950421482,"h":134.2235020812,"l":131.77188518,"c":133.8207573169,"v":528838.1024013595,"t":1725462000}
+{"o":133.8207573169,"h":135.0414664199,"l":132.6946456954,"c":133.9233290576,"v":433040.4567183018,"t":1725465600}
+{"o":133.9233290576,"h":134.1630230787,"l":132.6030362026,"c":132.6190044489,"v":291244.1438508104,"t":1725469200}
+{"o":132.6190044489,"h":133.5673286589,"l":132.6082629228,"c":133.0350603986,"v":248200.5149054419,"t":1725472800}
+{"o":133.0350603986,"h":133.8746671299,"l":132.7138646045,"c":133.2499996071,"v":209815.6753764614,"t":1725476400}
+{"o":133.2499996071,"h":134.1599139528,"l":132.8769395414,"c":133.894574266,"v":209812.9874320368,"t":1725480000}
+{"o":133.894574266,"h":134.4735975768,"l":133.5984471436,"c":134.2621790423,"v":166555.3466406138,"t":1725483600}
+{"o":134.2621790423,"h":134.7035268523,"l":133.4668359494,"c":134.116473683,"v":195530.3144261564,"t":1725487200}
+{"o":134.116473683,"h":134.3935251494,"l":133.2749192909,"c":133.5976012397,"v":169335.3006663184,"t":1725490800}
+{"o":133.5976012397,"h":134.4190690573,"l":132.9292411453,"c":132.9379594784,"v":185678.3488652094,"t":1725494400}
+{"o":132.9379594784,"h":134.3105680359,"l":132.8141497554,"c":133.7416934954,"v":184929.0377182137,"t":1725498000}
+{"o":133.7416934954,"h":134.0542831533,"l":132.8819659695,"c":132.9856500083,"v":232161.1214004747,"t":1725501600}
+{"o":132.9856500083,"h":133.0209657991,"l":131.187947964,"c":131.5382833639,"v":276267.5257244815,"t":1725505200}
+{"o":131.5382833639,"h":134.1918183556,"l":131.2515591096,"c":133.4152865149,"v":216115.6374068271,"t":1725508800}
+{"o":133.4152865149,"h":133.5716838116,"l":132.1243335359,"c":132.3079899792,"v":207456.4415068786,"t":1725512400}
+{"o":132.3079899792,"h":132.5958900088,"l":130.7651856728,"c":132.0031113438,"v":219559.7726306375,"t":1725516000}
+{"o":132.0031113438,"h":133.2893005745,"l":131.9134833603,"c":133.0432660322,"v":177757.6969019745,"t":1725519600}
+{"o":133.0432660322,"h":133.763195887,"l":132.2917149313,"c":132.7013350123,"v":184674.1601660954,"t":1725523200}
+{"o":132.7013350123,"h":132.8040486239,"l":131.6526780561,"c":132.2072964891,"v":175875.4565782938,"t":1725526800}
+{"o":132.2072964891,"h":132.7285732325,"l":131.7251056686,"c":132.4926312511,"v":193566.1377675202,"t":1725530400}
+{"o":132.4926312511,"h":133.1218435536,"l":132.0068718457,"c":132.7902649862,"v":161342.6396812512,"t":1725534000}
+{"o":132.7902649862,"h":134.0720269167,"l":131.8383360201,"c":133.3260003856,"v":335252.2805689762,"t":1725537600}
+{"o":133.3260003856,"h":134.875597582,"l":133.0846076545,"c":134.4852774551,"v":418906.2230959071,"t":1725541200}
+{"o":134.4852774551,"h":135.3367767989,"l":131.8487560398,"c":131.8573191069,"v":500040.5888490643,"t":1725544800}
+{"o":131.8573191069,"h":132.3028204039,"l":129.7417168832,"c":130.5552611837,"v":495525.273237341,"t":1725548400}
+{"o":130.5552611837,"h":131.0733430455,"l":129.3986715749,"c":130.0052775441,"v":328091.7668309982,"t":1725552000}
+{"o":130.0052775441,"h":130.7913453729,"l":129.5753279581,"c":130.6952531949,"v":294149.2542245902,"t":1725555600}
+{"o":130.6952531949,"h":131.0569529606,"l":129.9871694068,"c":130.496579128,"v":258925.4594668331,"t":1725559200}
+{"o":130.496579128,"h":130.5946422396,"l":127.4380002843,"c":128.3791173206,"v":458774.6534261316,"t":1725562800}
+{"o":128.3791173206,"h":128.9720923451,"l":127.9502669479,"c":128.2498705954,"v":211445.6724180126,"t":1725566400}
+{"o":128.2498705954,"h":129.6173239404,"l":128.2148891435,"c":129.3975015898,"v":224888.5414649491,"t":1725570000}
+{"o":129.3975015898,"h":129.8077755539,"l":128.294217951,"c":129.4521533124,"v":170633.6190557472,"t":1725573600}
+{"o":129.4521533124,"h":129.6223935724,"l":128.9560895963,"c":129.2878292396,"v":157147.0939653934,"t":1725577200}
+{"o":129.2878292396,"h":129.7632106227,"l":128.5211612027,"c":129.3499742255,"v":201391.6076417428,"t":1725580800}
+{"o":129.3499742255,"h":130.5397003525,"l":128.6447199874,"c":130.1720203363,"v":198824.0212513252,"t":1725584400}
+{"o":130.1720203363,"h":131.3997604975,"l":129.8236238614,"c":131.1093651766,"v":208626.9282157581,"t":1725588000}
+{"o":131.1093651766,"h":131.4327790169,"l":130.5601082627,"c":130.5601082627,"v":196644.2428858639,"t":1725591600}
+{"o":130.5601082627,"h":131.1227249808,"l":130.2466715925,"c":130.3672987875,"v":176144.466089377,"t":1725595200}
+{"o":130.3672987875,"h":130.6339032635,"l":129.4723285023,"c":130.1640781287,"v":177146.6021030113,"t":1725598800}
+{"o":130.1640781287,"h":130.4143450331,"l":129.6479040896,"c":130.1896586706,"v":146594.700971903,"t":1725602400}
+{"o":130.1896586706,"h":130.2850126393,"l":126.2224171483,"c":128.116824337,"v":320684.6908232508,"t":1725606000}
+{"o":128.116824337,"h":129.133867044,"l":127.9795428059,"c":128.4723196043,"v":195281.9136681981,"t":1725609600}
+{"o":128.4723196043,"h":129.5527675643,"l":128.2861735386,"c":129.3856885317,"v":165099.2195181219,"t":1725613200}
+{"o":129.3856885317,"h":131.0489073371,"l":129.3346803171,"c":130.455264291,"v":241406.3265738796,"t":1725616800}
+{"o":130.455264291,"h":130.6565628562,"l":129.7621559234,"c":130.2724500739,"v":224644.6975370821,"t":1725620400}
+{"o":130.2724500739,"h":134.1212842506,"l":129.676151589,"c":133.550568662,"v":689284.7793380698,"t":1725624000}
+{"o":133.550568662,"h":134.2676493161,"l":130.1730463339,"c":130.8896745769,"v":607588.5099886861,"t":1725627600}
+{"o":130.8896745769,"h":130.9398473028,"l":127.9911165753,"c":129.0613065287,"v":761289.2009798093,"t":1725631200}
+{"o":129.0613065287,"h":130.000770503,"l":126.6465469505,"c":128.0604018542,"v":647030.122692398,"t":1725634800}
+{"o":128.0604018542,"h":128.2974123764,"l":125.2150165275,"c":126.4030224747,"v":743754.5135983892,"t":1725638400}
+{"o":126.4030224747,"h":127.9253785266,"l":125.4430526293,"c":126.7275416712,"v":456469.5035278464,"t":1725642000}
+{"o":126.7275416712,"h":126.9270061243,"l":124.7019459114,"c":124.868064031,"v":420597.5819353157,"t":1725645600}
+{"o":124.868064031,"h":126.1334811055,"l":123.7139637025,"c":125.1038286779,"v":513617.0573390015,"t":1725649200}
+{"o":125.1038286779,"h":125.9980810619,"l":120.8638547035,"c":121.229507068,"v":597033.3878421669,"t":1725652800}
+{"o":121.229507068,"h":124.7528992778,"l":120.6026797093,"c":124.7528992778,"v":491558.4582058577,"t":1725656400}
+{"o":124.7528992778,"h":125.4279002922,"l":123.9725880649,"c":124.7289824034,"v":223533.7796830661,"t":1725660000}
+{"o":124.7289824034,"h":125.29208774,"l":124.5631003616,"c":125.0644244901,"v":177450.0308287159,"t":1725663600}
+{"o":125.0644244901,"h":125.7537461468,"l":124.8336646678,"c":124.9738336799,"v":242338.312011453,"t":1725667200}
+{"o":124.9738336799,"h":125.2338602706,"l":124.1700579156,"c":124.5665488674,"v":173551.0454841083,"t":1725670800}
+{"o":124.5665488674,"h":125.4294232837,"l":124.3646446713,"c":125.120854573,"v":149807.1690845586,"t":1725674400}
+{"o":125.120854573,"h":125.4701828561,"l":125.0213441744,"c":125.1689216692,"v":132926.5739169037,"t":1725678000}
+{"o":125.1689216692,"h":126.2171773341,"l":125.0975532813,"c":126.1693380474,"v":174806.8652781088,"t":1725681600}
+{"o":126.1693380474,"h":127.2718089975,"l":126.0579023901,"c":126.9239858155,"v":208462.4717136263,"t":1725685200}
+{"o":126.9239858155,"h":127.491672136,"l":126.7972931572,"c":127.409759369,"v":170702.9589239878,"t":1725688800}
+{"o":127.409759369,"h":128.5165733267,"l":127.0542235261,"c":127.5935749429,"v":188628.1544298278,"t":1725692400}
+{"o":127.5935749429,"h":127.7516563657,"l":126.8219156377,"c":127.4123955553,"v":155234.7185874184,"t":1725696000}
+{"o":127.4123955553,"h":127.6401250538,"l":126.7551176143,"c":127.0892762002,"v":131144.8527102761,"t":1725699600}
+{"o":127.0892762002,"h":127.5245977791,"l":126.8637401518,"c":126.8666720958,"v":138952.3283851795,"t":1725703200}
+{"o":126.8666720958,"h":127.4255719431,"l":126.6987075491,"c":126.9662409563,"v":131756.5514621427,"t":1725706800}
+{"o":126.9662409563,"h":127.7578189916,"l":126.9253604708,"c":127.3557567068,"v":137788.8125269149,"t":1725710400}
+{"o":127.3557567068,"h":127.7470781214,"l":126.2600070687,"c":127.0454725309,"v":197630.7420090898,"t":1725714000}
+{"o":127.0454725309,"h":127.8895457074,"l":126.9224116517,"c":127.8296966794,"v":189365.4355058092,"t":1725717600}
+{"o":127.8296966794,"h":129.4349198381,"l":127.8093300986,"c":128.8047110602,"v":303554.6714394465,"t":1725721200}
+{"o":128.8047110602,"h":129.1456337275,"l":127.4004990481,"c":127.4810662311,"v":235712.4921376554,"t":1725724800}
+{"o":127.4810662311,"h":127.9219185649,"l":126.4986884972,"c":126.7827225309,"v":251874.2328000955,"t":1725728400}
+{"o":126.7827225309,"h":127.8942787959,"l":126.2168951832,"c":127.5360019917,"v":239443.1946342151,"t":1725732000}
+{"o":127.5360019917,"h":128.8234920985,"l":127.4508756737,"c":128.2929465612,"v":179235.1429747448,"t":1725735600}
+{"o":128.2929465612,"h":128.4137159117,"l":127.2597776418,"c":127.2638633246,"v":148698.2624546303,"t":1725739200}
+{"o":127.2638633246,"h":127.8361536122,"l":126.6571936985,"c":126.8596707895,"v":157688.4233727512,"t":1725742800}
+{"o":126.8596707895,"h":127.266163547,"l":125.8654562573,"c":126.7519603114,"v":140188.3531458019,"t":1725746400}
+{"o":126.7519603114,"h":127.8329220716,"l":126.3768727855,"c":127.7060903524,"v":120628.9644955001,"t":1725750000}
+{"o":127.7060903524,"h":127.9433690425,"l":126.8625106949,"c":127.5361589927,"v":145089.4138526942,"t":1725753600}
+{"o":127.5361589927,"h":128.2783227423,"l":127.4594616539,"c":127.8921746848,"v":135864.6104294959,"t":1725757200}
+{"o":127.8921746848,"h":128.3924652873,"l":127.8484924328,"c":128.1631524447,"v":140906.4931004322,"t":1725760800}
+{"o":128.1631524447,"h":128.4822248557,"l":127.7878179193,"c":128.2365900623,"v":114435.3167427023,"t":1725764400}
+{"o":128.2365900623,"h":128.7336470601,"l":128.0272466653,"c":128.4678013209,"v":122300.4297936408,"t":1725768000}
+{"o":128.4678013209,"h":128.47970955,"l":127.8487699187,"c":127.8487699187,"v":151932.864270508,"t":1725771600}
+{"o":127.8487699187,"h":128.5193015179,"l":127.8390706246,"c":128.3607403943,"v":97262.8923331086,"t":1725775200}
+{"o":128.3607403943,"h":130.1017616738,"l":128.292837925,"c":129.565410212,"v":185635.1839738369,"t":1725778800}
+{"o":129.565410212,"h":129.8500701285,"l":129.151998041,"c":129.7718619363,"v":205235.9073819515,"t":1725782400}
+{"o":129.7718619363,"h":130.9721508119,"l":129.6324476409,"c":129.7077254387,"v":229940.4431226352,"t":1725786000}
+{"o":129.7077254387,"h":130.7434883742,"l":129.6475588562,"c":130.6477830966,"v":152555.0913289481,"t":1725789600}
+{"o":130.6477830966,"h":130.936979548,"l":130.0129376529,"c":130.095528492,"v":145156.6104756593,"t":1725793200}
+{"o":130.095528492,"h":130.2688959297,"l":128.614193758,"c":128.7330435571,"v":186226.9689496969,"t":1725796800}
+{"o":128.7330435571,"h":129.0531345067,"l":128.2957600616,"c":128.9633296053,"v":174214.9205708065,"t":1725800400}
+{"o":128.9633296053,"h":129.1582475214,"l":127.5859440154,"c":127.6091244549,"v":267760.5385935783,"t":1725804000}
+{"o":127.6091244549,"h":127.9800155594,"l":126.6156996718,"c":126.7458591369,"v":413552.1178711893,"t":1725807600}
+{"o":126.7458591369,"h":128.350089684,"l":126.6291854578,"c":127.7376716748,"v":194214.1433530295,"t":1725811200}
+{"o":127.7376716748,"h":129.2997135822,"l":127.7109004774,"c":129.2407858985,"v":177821.7498382688,"t":1725814800}
+{"o":129.2407858985,"h":129.3447386542,"l":128.5855316748,"c":128.7907849718,"v":159974.8077660222,"t":1725818400}
+{"o":128.7907849718,"h":129.0919485091,"l":128.4062036351,"c":128.6921089386,"v":125750.155758226,"t":1725822000}
+{"o":128.6921089386,"h":128.9366916569,"l":128.3449727705,"c":128.7936720909,"v":113718.6362915734,"t":1725825600}
+{"o":128.7936720909,"h":129.8909052634,"l":128.7793914777,"c":129.1799374136,"v":224806.9103791144,"t":1725829200}
+{"o":129.1799374136,"h":131.704686409,"l":128.7492601883,"c":129.3584181021,"v":458074.4364602726,"t":1725832800}
+{"o":129.3584181021,"h":130.3572998508,"l":129.2160854126,"c":130.1692435192,"v":186827.9901580557,"t":1725836400}
+{"o":130.1692435192,"h":131.0698364789,"l":129.197058989,"c":130.1539407471,"v":237711.8027229914,"t":1725840000}
+{"o":130.1539407471,"h":130.8694524931,"l":129.2614479919,"c":129.8429353626,"v":240884.363894411,"t":1725843600}
+{"o":129.8429353626,"h":129.9710163851,"l":128.3929175286,"c":129.3590775504,"v":207363.4054712994,"t":1725847200}
+{"o":129.3590775504,"h":129.3835366388,"l":127.9436720186,"c":128.6275328185,"v":186432.2339621086,"t":1725850800}
+{"o":128.6275328185,"h":128.8539165924,"l":127.9176439517,"c":128.313289563,"v":144779.4335337697,"t":1725854400}
+{"o":128.313289563,"h":128.5513064374,"l":127.5294302468,"c":127.8258203974,"v":147492.2165703296,"t":1725858000}
+{"o":127.8258203974,"h":128.7975091525,"l":127.6939225114,"c":128.6852079581,"v":192948.7364379416,"t":1725861600}
+{"o":128.6852079581,"h":129.4298843848,"l":128.2503022208,"c":129.3795130796,"v":155304.469691406,"t":1725865200}
+{"o":129.3795130796,"h":130.2703244319,"l":129.2450822416,"c":129.9680959312,"v":220094.9876828039,"t":1725868800}
+{"o":129.9680959312,"h":131.0327201896,"l":129.3227956416,"c":129.4945424459,"v":217559.3321110111,"t":1725872400}
+{"o":129.4945424459,"h":130.3831990636,"l":129.211706969,"c":129.8578140929,"v":160050.6662580176,"t":1725876000}
+{"o":129.8578140929,"h":130.0117167704,"l":129.1933827906,"c":129.4556485058,"v":141374.1276354945,"t":1725879600}
+{"o":129.4556485058,"h":129.5536843362,"l":128.5560578657,"c":129.3287902054,"v":218634.2252763072,"t":1725883200}
+{"o":129.3287902054,"h":130.2578623568,"l":128.7202400923,"c":129.7905694764,"v":305371.1500797975,"t":1725886800}
+{"o":129.7905694764,"h":130.1707900706,"l":127.0238097665,"c":127.2331198203,"v":393420.4133109785,"t":1725890400}
+{"o":127.2331198203,"h":128.7158585205,"l":127.0020660936,"c":128.4427055855,"v":302793.2921680178,"t":1725894000}
+{"o":128.4427055855,"h":133.877195337,"l":128.305978619,"c":132.7227311518,"v":597800.1766407893,"t":1725897600}
+{"o":132.7227311518,"h":133.9298112282,"l":132.5256082982,"c":132.9245064106,"v":418424.8881588798,"t":1725901200}
+{"o":132.9245064106,"h":133.5451593511,"l":132.2956870368,"c":133.2642780918,"v":325733.2226680632,"t":1725904800}
+{"o":133.2642780918,"h":135.2416880468,"l":133.0760070047,"c":135.0357139601,"v":302585.4968113154,"t":1725908400}
+{"o":135.0357139601,"h":135.3469496978,"l":133.7749400607,"c":134.7495073903,"v":238238.8899630564,"t":1725912000}
+{"o":134.7495073903,"h":137.1036681183,"l":134.5022156834,"c":135.1792997787,"v":450851.0750149552,"t":1725915600}
+{"o":135.1792997787,"h":135.7316185495,"l":133.970153803,"c":134.4636823733,"v":264428.5748337018,"t":1725919200}
+{"o":134.4636823733,"h":135.2814620813,"l":133.9739386455,"c":135.0720984835,"v":203292.7272472529,"t":1725922800}
+{"o":135.0720984835,"h":135.2343084516,"l":133.4611036903,"c":134.0403969187,"v":228050.8271902757,"t":1725926400}
+{"o":134.0403969187,"h":134.2221411131,"l":132.9687885811,"c":133.3435176313,"v":170648.3816425484,"t":1725930000}
+{"o":133.3435176313,"h":133.6146721481,"l":132.8338187943,"c":133.4490021855,"v":142503.3633821438,"t":1725933600}
+{"o":133.4490021855,"h":133.5474419551,"l":132.8211225518,"c":132.9444441332,"v":164505.4714066435,"t":1725937200}
+{"o":132.9444441332,"h":133.5417161044,"l":132.5403280472,"c":132.9524069404,"v":139165.1587189773,"t":1725940800}
+{"o":132.9524069404,"h":134.6190333361,"l":132.871793802,"c":134.6190333361,"v":137031.1351079172,"t":1725944400}
+{"o":134.6190333361,"h":134.6195981461,"l":133.7817347913,"c":133.9500260848,"v":130590.4792469997,"t":1725948000}
+{"o":133.9500260848,"h":135.3202107591,"l":133.7171767693,"c":135.0294934567,"v":211931.4582776662,"t":1725951600}
+{"o":135.0294934567,"h":135.5423852643,"l":134.4223194257,"c":134.6760630975,"v":188871.3057701277,"t":1725955200}
+{"o":134.6760630975,"h":135.031911184,"l":134.2520575924,"c":134.5453861472,"v":140905.4297334446,"t":1725958800}
+{"o":134.5453861472,"h":135.1785710885,"l":134.0659537868,"c":134.9442049707,"v":158212.887044141,"t":1725962400}
+{"o":134.9442049707,"h":135.3962933555,"l":134.6012623892,"c":135.2342651619,"v":143989.5409905726,"t":1725966000}
+{"o":135.2342651619,"h":135.5865591514,"l":134.3243341007,"c":134.4207305955,"v":161867.2566240852,"t":1725969600}
+{"o":134.4207305955,"h":134.5486522955,"l":133.3633104518,"c":134.0815668667,"v":262307.9623229972,"t":1725973200}
+{"o":134.0815668667,"h":136.0421602757,"l":133.7187966324,"c":135.1669284332,"v":416014.9123261567,"t":1725976800}
+{"o":135.1669284332,"h":136.3831958844,"l":134.1742574898,"c":134.2132884986,"v":335025.6301627868,"t":1725980400}
+{"o":134.2132884986,"h":134.9216225286,"l":133.7955499657,"c":134.4912761666,"v":272478.8081728939,"t":1725984000}
+{"o":134.4912761666,"h":136.9462725184,"l":134.3951289431,"c":135.8197504184,"v":290920.1887632928,"t":1725987600}
+{"o":135.8197504184,"h":138.0105148162,"l":135.7892812427,"c":136.8204322183,"v":452325.159942274,"t":1725991200}
+{"o":136.8204322183,"h":137.0337517321,"l":135.8173868991,"c":136.686169635,"v":300495.3610257755,"t":1725994800}
+{"o":136.686169635,"h":137.6383839737,"l":135.7031511985,"c":135.7031511985,"v":226899.0797622633,"t":1725998400}
+{"o":135.7031511985,"h":136.086417822,"l":135.176096433,"c":135.3994329874,"v":212761.2550429197,"t":1726002000}
+{"o":135.3994329874,"h":136.1127775238,"l":135.147855821,"c":135.9789187969,"v":183203.9706351627,"t":1726005600}
+{"o":135.9789187969,"h":136.1043024223,"l":135.3740299927,"c":135.6148155154,"v":127371.6546466446,"t":1726009200}
+{"o":135.6148155154,"h":135.9207941933,"l":135.1266101033,"c":135.572198216,"v":168429.4148273269,"t":1726012800}
+{"o":135.572198216,"h":135.6342954849,"l":133.2873063975,"c":133.4407375138,"v":350636.9981925945,"t":1726016400}
+{"o":133.4407375138,"h":134.4583623134,"l":133.35322848,"c":133.9783614132,"v":230395.3373639913,"t":1726020000}
+{"o":133.9783614132,"h":134.1062507836,"l":133.3137597843,"c":133.6108605989,"v":183862.0234499697,"t":1726023600}
+{"o":133.6108605989,"h":133.6142415203,"l":131.5837636803,"c":132.2670776435,"v":253433.7510678228,"t":1726027200}
+{"o":132.2670776435,"h":132.3106167496,"l":131.0945437631,"c":131.3162066034,"v":198616.730863292,"t":1726030800}
+{"o":131.3162066034,"h":132.2260039041,"l":131.0480645783,"c":131.6062447237,"v":200653.4967744415,"t":1726034400}
+{"o":131.6062447237,"h":132.510933694,"l":131.5072705722,"c":132.3879516253,"v":222606.6338980932,"t":1726038000}
+{"o":132.3879516253,"h":132.4279258767,"l":130.8885997004,"c":131.3039568641,"v":232699.851057678,"t":1726041600}
+{"o":131.3039568641,"h":131.7570141551,"l":131.0947295064,"c":131.4969060101,"v":176371.2395895969,"t":1726045200}
+{"o":131.4969060101,"h":131.5100434166,"l":129.1938505207,"c":130.9310729893,"v":212215.8923052072,"t":1726048800}
+{"o":130.9310729893,"h":132.1697978431,"l":130.9235197637,"c":131.8512479682,"v":198168.1580729503,"t":1726052400}
+{"o":131.8512479682,"h":132.6222640835,"l":130.6840970398,"c":131.9593814617,"v":437343.3913382379,"t":1726056000}
+{"o":131.9593814617,"h":133.2960948362,"l":129.2190082864,"c":129.5863407896,"v":469500.683231767,"t":1726059600}
+{"o":129.5863407896,"h":130.0768922468,"l":128.1652567901,"c":129.619537616,"v":418482.1629191647,"t":1726063200}
+{"o":129.619537616,"h":132.3495928124,"l":129.063325731,"c":131.1435636238,"v":420611.3106857092,"t":1726066800}
+{"o":131.1435636238,"h":132.4594979854,"l":131.0502126612,"c":131.9844556068,"v":369151.894232168,"t":1726070400}
+{"o":131.9844556068,"h":133.4498192012,"l":131.9030624094,"c":133.0553882161,"v":370802.8983885383,"t":1726074000}
+{"o":133.0553882161,"h":133.5522570679,"l":131.4206478962,"c":132.228539752,"v":348959.0978488189,"t":1726077600}
+{"o":132.228539752,"h":132.9090983503,"l":131.6280189808,"c":132.7004116545,"v":259495.1670045564,"t":1726081200}
+{"o":132.7004116545,"h":133.0952171859,"l":132.3099018648,"c":132.5715217906,"v":178478.2374739196,"t":1726084800}
+{"o":132.5715217906,"h":132.8838706094,"l":131.9743961054,"c":132.3364645659,"v":195155.8767896203,"t":1726088400}
+{"o":132.3364645659,"h":132.5680734035,"l":132.1124788181,"c":132.4999557414,"v":142207.5669397383,"t":1726092000}
+{"o":132.4999557414,"h":132.8170482524,"l":132.2053698745,"c":132.4071880753,"v":136235.57556541,"t":1726095600}
+{"o":132.4071880753,"h":134.2353290477,"l":132.34212626,"c":133.57931885,"v":279132.8217027213,"t":1726099200}
+{"o":133.57931885,"h":134.8745455719,"l":133.5793084994,"c":134.7895338903,"v":199534.191630509,"t":1726102800}
+{"o":134.7895338903,"h":136.034602067,"l":134.6430589184,"c":135.4136209305,"v":290602.9410845812,"t":1726106400}
+{"o":135.4136209305,"h":136.0034354371,"l":135.0618628116,"c":135.6433294073,"v":218257.6450491501,"t":1726110000}
+{"o":135.6433294073,"h":136.2434139458,"l":135.0610059651,"c":135.2339331536,"v":172942.0614684772,"t":1726113600}
+{"o":135.2339331536,"h":135.501331038,"l":134.4808722075,"c":134.9213670507,"v":188145.7738826401,"t":1726117200}
+{"o":134.9213670507,"h":136.4085483179,"l":134.3053823591,"c":134.5852562432,"v":140877.2275762291,"t":1726120800}
+{"o":134.5852562432,"h":135.2514083723,"l":134.4364816004,"c":134.9565540998,"v":190729.8539249298,"t":1726124400}
+{"o":134.9565540998,"h":135.4177696686,"l":134.7771282723,"c":134.9526298811,"v":199870.5235510459,"t":1726128000}
+{"o":134.9526298811,"h":135.0735641312,"l":134.3811504293,"c":134.425933842,"v":149555.9811559028,"t":1726131600}
+{"o":134.425933842,"h":134.851458395,"l":134.2159193109,"c":134.3507460354,"v":155475.9989465339,"t":1726135200}
+{"o":134.3507460354,"h":135.0842703801,"l":134.2539730063,"c":134.8018634365,"v":183626.5663226683,"t":1726138800}
+{"o":134.8018634365,"h":135.2344913584,"l":134.0530511092,"c":134.1410927528,"v":217428.3968575495,"t":1726142400}
+{"o":134.1410927528,"h":135.0815994209,"l":133.9209473085,"c":134.4794732445,"v":244075.9338869908,"t":1726146000}
+{"o":134.4794732445,"h":136.8455682403,"l":134.2747689828,"c":134.3546467565,"v":332624.2322912511,"t":1726149600}
+{"o":134.3546467565,"h":135.5411570812,"l":133.4005974547,"c":133.550070277,"v":334927.3191461908,"t":1726153200}
+{"o":133.550070277,"h":134.8800261099,"l":133.5027582134,"c":134.7663554356,"v":263569.7573722643,"t":1726156800}
+{"o":134.7663554356,"h":135.5278754215,"l":134.4775797817,"c":135.3699991955,"v":263495.039782047,"t":1726160400}
+{"o":135.3699991955,"h":135.7537164529,"l":134.6482465453,"c":135.1424590735,"v":231969.3794504216,"t":1726164000}
+{"o":135.1424590735,"h":135.7848899462,"l":134.9829253741,"c":135.6646961198,"v":215255.3059054115,"t":1726167600}
+{"o":135.6646961198,"h":136.2554269776,"l":135.0572838273,"c":135.8509275261,"v":341141.1693413353,"t":1726171200}
+{"o":135.8509275261,"h":136.4465499874,"l":135.2503441304,"c":135.5422778515,"v":233512.8173453693,"t":1726174800}
+{"o":135.5422778515,"h":137.0617015903,"l":135.4980715188,"c":136.40890478,"v":181752.5441599523,"t":1726178400}
+{"o":136.40890478,"h":136.4937329314,"l":135.9274693755,"c":136.0587662095,"v":271277.4963686602,"t":1726182000}
+{"o":136.0587662095,"h":136.2422353116,"l":135.4416776659,"c":135.5637763713,"v":205942.5265550921,"t":1726185600}
+{"o":135.5637763713,"h":135.6826791407,"l":134.3893768528,"c":134.89728386,"v":172261.0238767859,"t":1726189200}
+{"o":134.89728386,"h":135.068973294,"l":134.4230693591,"c":134.7655612197,"v":305031.6070637134,"t":1726192800}
+{"o":134.7655612197,"h":135.0180324345,"l":134.4131494584,"c":134.4670935429,"v":216988.1385362249,"t":1726196400}
+{"o":134.4670935429,"h":134.8498294141,"l":134.1857494029,"c":134.3533005187,"v":135614.1314733503,"t":1726200000}
+{"o":134.3533005187,"h":134.9055951834,"l":134.3245034156,"c":134.7955343168,"v":121364.8982238639,"t":1726203600}
+{"o":134.7955343168,"h":134.7990977606,"l":133.8259225112,"c":133.8259225112,"v":108662.4907696084,"t":1726207200}
+{"o":133.8259225112,"h":134.6902178846,"l":133.769349553,"c":134.5838661263,"v":166688.6325360663,"t":1726210800}
+{"o":134.5838661263,"h":134.7266285291,"l":133.8315182829,"c":133.9270794983,"v":134731.6784194162,"t":1726214400}
+{"o":133.9270794983,"h":134.4522405057,"l":133.6511933739,"c":133.677218747,"v":117495.2072185087,"t":1726218000}
+{"o":133.677218747,"h":134.3871507696,"l":133.2070847071,"c":134.1639445618,"v":186158.8024173953,"t":1726221600}
+{"o":134.1639445618,"h":134.1817425418,"l":132.5479949507,"c":132.6045600893,"v":238407.4290762743,"t":1726225200}
+{"o":132.6045600893,"h":132.9008606053,"l":131.671485835,"c":132.5011958904,"v":306002.3815916363,"t":1726228800}
+{"o":132.5011958904,"h":132.8628151631,"l":131.872179043,"c":132.7002814465,"v":253606.9941584246,"t":1726232400}
+{"o":132.7002814465,"h":133.9250192433,"l":132.0369059822,"c":133.9021018543,"v":317845.0742200256,"t":1726236000}
+{"o":133.9021018543,"h":137.375356504,"l":133.7295877259,"c":136.6146611981,"v":497271.2868932154,"t":1726239600}
+{"o":136.6146611981,"h":137.9177868406,"l":135.9679019568,"c":136.4935460557,"v":412954.3567465808,"t":1726243200}
+{"o":136.4935460557,"h":137.7601717344,"l":136.4137137651,"c":137.1958511973,"v":431680.7859865758,"t":1726246800}
+{"o":137.1958511973,"h":138.2428104628,"l":136.7710086695,"c":137.750331318,"v":363961.6510879403,"t":1726250400}
+{"o":137.750331318,"h":138.3201814034,"l":137.5563035062,"c":138.0914866131,"v":249605.4223254656,"t":1726254000}
+{"o":138.0914866131,"h":138.9322442839,"l":137.9810070589,"c":138.2642294498,"v":238742.1986372287,"t":1726257600}
+{"o":138.2642294498,"h":139.7257240856,"l":137.5587091868,"c":138.9405789792,"v":289445.4708698008,"t":1726261200}
+{"o":138.9405789792,"h":139.9434284446,"l":138.9228093024,"c":139.4601115604,"v":219574.6004400766,"t":1726264800}
+{"o":139.4601115604,"h":139.5551120167,"l":138.4572492583,"c":139.1100946618,"v":159863.1418179718,"t":1726268400}
+{"o":139.1100946618,"h":139.4718446772,"l":138.5227330552,"c":138.5976207677,"v":167058.9142810543,"t":1726272000}
+{"o":138.5976207677,"h":139.6299481167,"l":138.5600473135,"c":139.2411178236,"v":167756.0247486947,"t":1726275600}
+{"o":139.2411178236,"h":139.6651538166,"l":138.9155013867,"c":138.9495974644,"v":153504.2777177598,"t":1726279200}
+{"o":138.9495974644,"h":140.6841215109,"l":138.9316495172,"c":139.4857743037,"v":258734.6243218334,"t":1726282800}
+{"o":139.4857743037,"h":139.6285103783,"l":139.0716868633,"c":139.1108548611,"v":198826.8153864821,"t":1726286400}
+{"o":139.1108548611,"h":139.3697889936,"l":138.0039450901,"c":138.0750617078,"v":126791.1123483359,"t":1726290000}
+{"o":138.0750617078,"h":138.3486737459,"l":137.5151922305,"c":137.9747033702,"v":210204.687566551,"t":1726293600}
+{"o":137.9747033702,"h":138.0474414344,"l":137.4560697547,"c":137.5337542442,"v":156725.4208668536,"t":1726297200}
+{"o":137.5337542442,"h":137.6488878177,"l":136.6957010339,"c":137.0532946742,"v":157860.105580588,"t":1726300800}
+{"o":137.0532946742,"h":137.5535313277,"l":136.9124119752,"c":137.5505420905,"v":193650.3655466883,"t":1726304400}
+{"o":137.5505420905,"h":137.5505420905,"l":136.8704880816,"c":137.1618157966,"v":126873.159541982,"t":1726308000}
+{"o":137.1618157966,"h":137.1869280414,"l":136.500334979,"c":136.9004328347,"v":154917.2888450786,"t":1726311600}
+{"o":136.9004328347,"h":137.4046103393,"l":136.6275222215,"c":137.1289362354,"v":156860.8645062686,"t":1726315200}
+{"o":137.1289362354,"h":137.322630481,"l":136.6738157118,"c":137.2192733677,"v":133745.8841003228,"t":1726318800}
+{"o":137.2192733677,"h":138.183193365,"l":136.9113701056,"c":137.9168158062,"v":205354.3332920098,"t":1726322400}
+{"o":137.9168158062,"h":138.0098291682,"l":137.109948689,"c":137.4196878665,"v":138816.3714849187,"t":1726326000}
+{"o":137.4196878665,"h":137.9392308083,"l":137.2217187734,"c":137.4479857793,"v":158433.7502446096,"t":1726329600}
+{"o":137.4479857793,"h":137.4503932357,"l":136.8621034848,"c":136.9510530356,"v":135780.8304739521,"t":1726333200}
+{"o":136.9510530356,"h":137.1090361547,"l":135.668378298,"c":136.9541097583,"v":281069.8845752418,"t":1726336800}
+{"o":136.9541097583,"h":136.9695826951,"l":136.4712175907,"c":136.5544410741,"v":157849.9677602375,"t":1726340400}
+{"o":136.5544410741,"h":137.2754197767,"l":136.5523607102,"c":136.9902757539,"v":140244.2159986218,"t":1726344000}
+{"o":136.9902757539,"h":137.290215938,"l":136.8526922986,"c":136.9848175411,"v":123887.6939127582,"t":1726347600}
+{"o":136.9848175411,"h":137.3368368364,"l":136.7552544888,"c":137.1379571673,"v":118570.4267101809,"t":1726351200}
+{"o":137.1379571673,"h":137.3338934751,"l":136.9445011243,"c":137.1570086701,"v":91117.0877350486,"t":1726354800}
+{"o":137.1570086701,"h":137.7464767497,"l":137.0159424854,"c":137.4770838698,"v":120429.7383535318,"t":1726358400}
+{"o":137.4770838698,"h":137.8763210852,"l":137.2038641195,"c":137.8045531193,"v":114895.25992305,"t":1726362000}
+{"o":137.8045531193,"h":137.954820821,"l":137.3528571432,"c":137.7448152798,"v":106082.2899555712,"t":1726365600}
+{"o":137.7448152798,"h":137.854905175,"l":137.4253317027,"c":137.4395382928,"v":179818.6978585089,"t":1726369200}
+{"o":137.4395382928,"h":137.5987732681,"l":136.8972334928,"c":137.0068831487,"v":177886.8360099096,"t":1726372800}
+{"o":137.0068831487,"h":137.3417499639,"l":136.8024246236,"c":137.1042263433,"v":119520.3512123508,"t":1726376400}
+{"o":137.1042263433,"h":137.4702991986,"l":137.0984654457,"c":137.4426460226,"v":115085.7144038277,"t":1726380000}
+{"o":137.4426460226,"h":137.4662135158,"l":136.9199756442,"c":137.1714981792,"v":129028.8347209313,"t":1726383600}
+{"o":137.1714981792,"h":137.1991255566,"l":136.5926966727,"c":136.7541947285,"v":120380.1654577664,"t":1726387200}
+{"o":136.7541947285,"h":136.8503471985,"l":136.3367942691,"c":136.4502827621,"v":107395.5927527637,"t":1726390800}
+{"o":136.4502827621,"h":136.5467512568,"l":135.8750274808,"c":135.9756548241,"v":127552.0661264978,"t":1726394400}
+{"o":135.9756548241,"h":135.9967999267,"l":135.1802074928,"c":135.6108697085,"v":129296.5078984824,"t":1726398000}
+{"o":135.6108697085,"h":135.9551957913,"l":135.0781552497,"c":135.9486304836,"v":139812.4945283573,"t":1726401600}
+{"o":135.9486304836,"h":136.4308255668,"l":135.5120216798,"c":135.7541455662,"v":185078.7544837756,"t":1726405200}
+{"o":135.7541455662,"h":136.0025832684,"l":134.6205163903,"c":135.7835352359,"v":201543.9039750882,"t":1726408800}
+{"o":135.7835352359,"h":136.0025820952,"l":135.3126122464,"c":135.7234871237,"v":181680.0890867099,"t":1726412400}
+{"o":135.7234871237,"h":135.8318078996,"l":133.7405923535,"c":133.8484884009,"v":194749.6460990772,"t":1726416000}
+{"o":133.8484884009,"h":134.1995356119,"l":132.92191443,"c":133.4457908738,"v":245861.3701418894,"t":1726419600}
+{"o":133.4457908738,"h":134.4357846698,"l":133.2541397818,"c":133.6948943714,"v":238923.0353319829,"t":1726423200}
+{"o":133.6948943714,"h":134.2038232606,"l":133.4217909381,"c":133.4516090918,"v":159267.2445005095,"t":1726426800}
+{"o":133.4516090918,"h":133.5249717146,"l":132.790204408,"c":133.1361255353,"v":173305.9597272024,"t":1726430400}
+{"o":133.1361255353,"h":133.1477354131,"l":130.5860278655,"c":132.0895297717,"v":235851.7220119238,"t":1726434000}
+{"o":132.0895297717,"h":132.1382538413,"l":131.1806629876,"c":131.8808859755,"v":263279.4607485381,"t":1726437600}
+{"o":131.8808859755,"h":132.3277800366,"l":130.4115404095,"c":131.3794549713,"v":358380.4886476855,"t":1726441200}
+{"o":131.3794549713,"h":131.835848557,"l":130.8706691684,"c":131.1285211946,"v":250328.2300135151,"t":1726444800}
+{"o":131.1285211946,"h":131.1294178858,"l":129.7646717176,"c":130.1688081467,"v":263242.5573614484,"t":1726448400}
+{"o":130.1688081467,"h":130.5005443376,"l":129.2453212126,"c":129.6505201553,"v":246638.9255781804,"t":1726452000}
+{"o":129.6505201553,"h":130.7081695476,"l":129.5598031727,"c":130.6483096546,"v":173870.374296064,"t":1726455600}
+{"o":130.6483096546,"h":131.0407155028,"l":130.5371943137,"c":130.6700751178,"v":167028.2434551456,"t":1726459200}
+{"o":130.6700751178,"h":131.3817637431,"l":130.6076518791,"c":131.3100522762,"v":120692.9498848935,"t":1726462800}
+{"o":131.3100522762,"h":131.5468559236,"l":130.4217323521,"c":130.6193189187,"v":164128.1711495065,"t":1726466400}
+{"o":130.6193189187,"h":131.4017483521,"l":130.4909351019,"c":131.2376457011,"v":160828.2365007734,"t":1726470000}
+{"o":131.2376457011,"h":132.4146976696,"l":131.0893860622,"c":131.7619923507,"v":210503.340531968,"t":1726473600}
+{"o":131.7619923507,"h":132.3301041522,"l":130.8258695435,"c":130.8380422863,"v":193292.6003813595,"t":1726477200}
+{"o":130.8380422863,"h":132.3035729417,"l":130.6460442467,"c":132.0159325626,"v":206455.1446307283,"t":1726480800}
+{"o":132.0159325626,"h":132.2492902955,"l":131.7241808966,"c":131.9037633343,"v":153202.5868734833,"t":1726484400}
+{"o":131.9037633343,"h":132.3431041131,"l":131.5021113333,"c":131.6974499592,"v":199565.8349054621,"t":1726488000}
+{"o":131.6974499592,"h":132.2724668315,"l":131.14514283,"c":132.1528568333,"v":261177.7853359559,"t":1726491600}
+{"o":132.1528568333,"h":132.3833806755,"l":129.976800481,"c":130.4098345294,"v":342762.04087725,"t":1726495200}
+{"o":130.4098345294,"h":131.9635106262,"l":130.046819118,"c":131.4394871557,"v":272257.7096796842,"t":1726498800}
+{"o":131.4394871557,"h":131.760256005,"l":130.4361042938,"c":130.4831852952,"v":226695.5116590723,"t":1726502400}
+{"o":130.4831852952,"h":131.8127258052,"l":128.959751883,"c":131.5078991208,"v":398777.359540655,"t":1726506000}
+{"o":131.5078991208,"h":131.6196138444,"l":130.010699537,"c":130.5528256544,"v":213642.3776397597,"t":1726509600}
+{"o":130.5528256544,"h":131.3474809783,"l":130.2248035706,"c":131.1224194479,"v":197558.0281360758,"t":1726513200}
+{"o":131.1224194479,"h":131.5936306071,"l":130.1026052888,"c":130.1026052888,"v":189648.1790076921,"t":1726516800}
+{"o":130.1026052888,"h":131.507059975,"l":129.9637523073,"c":131.507059975,"v":181240.0605444126,"t":1726520400}
+{"o":131.507059975,"h":131.5433306509,"l":130.4464405452,"c":130.6682977903,"v":130640.0107419986,"t":1726524000}
+{"o":130.6682977903,"h":132.0000533575,"l":130.6601272144,"c":131.5264470993,"v":143205.1496871476,"t":1726527600}
+{"o":131.5264470993,"h":131.9855545469,"l":130.6957185505,"c":130.7616755829,"v":171874.2407408855,"t":1726531200}
+{"o":130.7616755829,"h":131.2188039636,"l":130.3232402073,"c":130.5207256178,"v":176024.2505118261,"t":1726534800}
+{"o":130.5207256178,"h":131.5213888648,"l":130.1884855444,"c":130.8274862701,"v":211914.508280452,"t":1726538400}
+{"o":130.8274862701,"h":131.4748408422,"l":130.7346432267,"c":131.1613845702,"v":136529.0188325139,"t":1726542000}
+{"o":131.1613845702,"h":131.5246526322,"l":130.7558597774,"c":131.3358702218,"v":117626.9156377493,"t":1726545600}
+{"o":131.3358702218,"h":132.8831364616,"l":131.3124403702,"c":132.5960865202,"v":168165.3408579489,"t":1726549200}
+{"o":132.5960865202,"h":132.7109860451,"l":131.9823654099,"c":132.026813107,"v":170387.1225181049,"t":1726552800}
+{"o":132.026813107,"h":132.4538399441,"l":131.88425683,"c":132.2683519285,"v":178300.1584873454,"t":1726556400}
+{"o":132.2683519285,"h":132.8350928527,"l":132.2599035203,"c":132.4687505694,"v":148708.7373733557,"t":1726560000}
+{"o":132.4687505694,"h":132.8202331689,"l":131.748202914,"c":132.5263401049,"v":172136.5607817299,"t":1726563600}
+{"o":132.5263401049,"h":133.3574095391,"l":132.2736001803,"c":132.7550850264,"v":194385.8190794266,"t":1726567200}
+{"o":132.7550850264,"h":133.1251803536,"l":131.7911931807,"c":131.883241551,"v":182562.1202249324,"t":1726570800}
+{"o":131.883241551,"h":132.4985315973,"l":131.4683051677,"c":132.3752141007,"v":200104.7534031752,"t":1726574400}
+{"o":132.3752141007,"h":132.6870949026,"l":130.921641359,"c":131.1559165225,"v":259591.0241771087,"t":1726578000}
+{"o":131.1559165225,"h":134.8701768467,"l":130.9698040596,"c":133.4990953281,"v":533496.8475926628,"t":1726581600}
+{"o":133.4990953281,"h":136.2220202167,"l":133.4323000154,"c":134.6364251205,"v":403459.2337985967,"t":1726585200}
+{"o":134.6364251205,"h":134.9393569626,"l":132.000348302,"c":132.3335564505,"v":396492.5567521174,"t":1726588800}
+{"o":132.3335564505,"h":133.6264189918,"l":132.0869097121,"c":133.065966812,"v":274097.504193137,"t":1726592400}
+{"o":133.065966812,"h":133.3903516823,"l":131.9176600472,"c":132.4051525424,"v":220867.0654095718,"t":1726596000}
+{"o":132.4051525424,"h":132.7436769827,"l":130.970932161,"c":132.1211720032,"v":262626.5499834783,"t":1726599600}
+{"o":132.1211720032,"h":132.5852035736,"l":131.6952015155,"c":131.8837165997,"v":235274.754596961,"t":1726603200}
+{"o":131.8837165997,"h":132.7101174395,"l":131.8719300796,"c":132.4990343744,"v":176031.7632991266,"t":1726606800}
+{"o":132.4990343744,"h":132.5639483934,"l":131.6298648082,"c":131.7571097405,"v":172363.1512523709,"t":1726610400}
+{"o":131.7571097405,"h":131.7571097405,"l":131.2168435604,"c":131.5883059604,"v":153981.0640129454,"t":1726614000}
+{"o":131.5883059604,"h":131.6677860988,"l":130.2743096477,"c":131.3406935457,"v":199114.3924569913,"t":1726617600}
+{"o":131.3406935457,"h":131.6800130187,"l":130.7169744162,"c":130.9621510419,"v":182273.8558090432,"t":1726621200}
+{"o":130.9621510419,"h":131.7378949458,"l":130.7956980963,"c":131.7159163835,"v":156953.7797863383,"t":1726624800}
+{"o":131.7159163835,"h":132.2008665311,"l":131.6405805657,"c":131.715136565,"v":198515.4870375804,"t":1726628400}
+{"o":131.715136565,"h":131.8932682589,"l":130.6263122534,"c":131.1488028193,"v":188683.45898218,"t":1726632000}
+{"o":131.1488028193,"h":131.2193189119,"l":130.6622529488,"c":131.046069554,"v":132508.1143815232,"t":1726635600}
+{"o":131.046069554,"h":131.4229429455,"l":130.0364008242,"c":131.3086374375,"v":432249.5560864453,"t":1726639200}
+{"o":131.3086374375,"h":131.5790045048,"l":131.1594589806,"c":131.375358779,"v":219916.6379055518,"t":1726642800}
+{"o":131.375358779,"h":131.3790337699,"l":130.6356190022,"c":130.7744247605,"v":162009.8183089346,"t":1726646400}
+{"o":130.7744247605,"h":130.8581601423,"l":129.2375640298,"c":129.244794083,"v":215417.1549786046,"t":1726650000}
+{"o":129.244794083,"h":129.6247048379,"l":128.1054190548,"c":129.4633020853,"v":245898.0244750025,"t":1726653600}
+{"o":129.4633020853,"h":129.9734145056,"l":129.1477851432,"c":129.4920625053,"v":156527.1711323459,"t":1726657200}
+{"o":129.4920625053,"h":130.14968336,"l":128.8373067103,"c":129.9947900767,"v":169218.1328662102,"t":1726660800}
+{"o":129.9947900767,"h":130.4023920527,"l":128.2704158755,"c":128.746897439,"v":232157.5485407336,"t":1726664400}
+{"o":128.746897439,"h":128.9923732896,"l":127.8352255738,"c":128.0446090801,"v":256174.856608539,"t":1726668000}
+{"o":128.0446090801,"h":128.5844709124,"l":127.1408674938,"c":127.7270603791,"v":295017.3605263049,"t":1726671600}
+{"o":127.7270603791,"h":129.0873419101,"l":127.2792029762,"c":128.8779637033,"v":251788.6877377928,"t":1726675200}
+{"o":128.8779637033,"h":129.8090159888,"l":127.8861009331,"c":129.2850316645,"v":247171.4682963306,"t":1726678800}
+{"o":129.2850316645,"h":133.120968996,"l":128.9796852439,"c":131.4117972982,"v":993510.9764993534,"t":1726682400}
+{"o":131.4117972982,"h":131.4174906755,"l":128.9870414965,"c":129.4589767132,"v":535892.0569924222,"t":1726686000}
+{"o":129.4589767132,"h":130.9384659465,"l":128.4653324001,"c":130.77159903,"v":256481.159444409,"t":1726689600}
+{"o":130.77159903,"h":131.6681689878,"l":130.4154288574,"c":131.1511967052,"v":232783.7605334833,"t":1726693200}
+{"o":131.1511967052,"h":131.6584283892,"l":130.7095987982,"c":131.3664628417,"v":201442.2670821541,"t":1726696800}
+{"o":131.3664628417,"h":134.4221340414,"l":131.3664628417,"c":134.2854688232,"v":345527.1565681928,"t":1726700400}
+{"o":134.2854688232,"h":136.5640719215,"l":134.2082852096,"c":135.8245691961,"v":548462.5987034597,"t":1726704000}
+{"o":135.8245691961,"h":136.173226977,"l":134.7935878962,"c":135.555995865,"v":323216.0302961641,"t":1726707600}
+{"o":135.555995865,"h":137.4173423659,"l":135.0377023838,"c":137.2075297876,"v":278775.09025552,"t":1726711200}
+{"o":137.2075297876,"h":138.7013243314,"l":137.1679630668,"c":138.0705975493,"v":311620.2038055358,"t":1726714800}
+{"o":138.0705975493,"h":139.1570941314,"l":137.7463745807,"c":138.8978214193,"v":239445.4341559461,"t":1726718400}
+{"o":138.8978214193,"h":139.2849548253,"l":138.1881220505,"c":138.367927068,"v":232125.0225249619,"t":1726722000}
+{"o":138.367927068,"h":139.6178566633,"l":137.5639985493,"c":138.4830970581,"v":310408.8262425197,"t":1726725600}
+{"o":138.4830970581,"h":138.9804143973,"l":138.1244777185,"c":138.5347378142,"v":275019.5575998524,"t":1726729200}
+{"o":138.5347378142,"h":139.0827618276,"l":138.3668320545,"c":138.4171684752,"v":254643.6004329732,"t":1726732800}
+{"o":138.4171684752,"h":139.2009717771,"l":138.2514970719,"c":138.6723632066,"v":259666.2577653449,"t":1726736400}
+{"o":138.6723632066,"h":139.4773360108,"l":138.436299744,"c":138.5747407936,"v":283366.4305906915,"t":1726740000}
+{"o":138.5747407936,"h":139.642724701,"l":138.4878378285,"c":139.4729627122,"v":296504.5081963822,"t":1726743600}
+{"o":139.4729627122,"h":140.8966389465,"l":139.0999564414,"c":140.5510309997,"v":496591.2926453676,"t":1726747200}
+{"o":140.5510309997,"h":141.7102630193,"l":140.039158007,"c":140.4446130901,"v":384029.2703477412,"t":1726750800}
+{"o":140.4446130901,"h":141.9311860085,"l":140.4127449169,"c":140.8863991286,"v":388409.0319423664,"t":1726754400}
+{"o":140.8863991286,"h":143.0380991209,"l":140.6732730124,"c":142.944611225,"v":334530.0560778732,"t":1726758000}
+{"o":142.944611225,"h":144.4033972208,"l":142.4504678975,"c":143.2754011864,"v":400744.8295770093,"t":1726761600}
+{"o":143.2754011864,"h":143.8248678837,"l":142.5240115744,"c":143.1415704719,"v":290006.9059075207,"t":1726765200}
+{"o":143.1415704719,"h":144.1655711579,"l":143.0873038912,"c":143.6866834925,"v":287715.716358386,"t":1726768800}
+{"o":143.6866834925,"h":144.0272525906,"l":142.9428255112,"c":143.0049498683,"v":247078.6545042784,"t":1726772400}
+{"o":143.0049498683,"h":143.8248862107,"l":142.8776581494,"c":143.6680180448,"v":218542.6962845103,"t":1726776000}
+{"o":143.6680180448,"h":143.7510501425,"l":141.6638217298,"c":141.7559176576,"v":218973.8373564253,"t":1726779600}
+{"o":141.7559176576,"h":142.8404783452,"l":141.1195452546,"c":142.4476600716,"v":256071.7755424831,"t":1726783200}
+{"o":142.4476600716,"h":143.0030216552,"l":142.1603171723,"c":142.8607179819,"v":236375.5192392594,"t":1726786800}
+{"o":142.8607179819,"h":143.4963805487,"l":141.726921565,"c":141.8087216315,"v":267174.7953040479,"t":1726790400}
+{"o":141.8087216315,"h":142.5473550982,"l":141.1791641129,"c":142.1469111966,"v":225974.2590435936,"t":1726794000}
+{"o":142.1469111966,"h":142.5285604788,"l":141.1983655567,"c":142.4652785669,"v":197149.8609919136,"t":1726797600}
+{"o":142.4652785669,"h":144.6620103951,"l":142.323516119,"c":144.6514155436,"v":255247.502098117,"t":1726801200}
+{"o":144.6514155436,"h":148.8034054715,"l":144.4304104264,"c":148.137614311,"v":534472.2159187,"t":1726804800}
+{"o":148.137614311,"h":150.0166977087,"l":147.2751671386,"c":148.36281584,"v":359048.1288982479,"t":1726808400}
+{"o":148.36281584,"h":152.387229199,"l":147.7145858748,"c":151.4626233459,"v":408759.0274285384,"t":1726812000}
+{"o":151.4626233459,"h":151.5410070818,"l":149.5388402914,"c":151.0181282819,"v":366784.6640161547,"t":1726815600}
+{"o":151.0181282819,"h":152.3665006686,"l":149.92040088,"c":150.7953565723,"v":579761.0398800228,"t":1726819200}
+{"o":150.7953565723,"h":151.810097933,"l":150.4942442257,"c":150.9977462598,"v":238573.141606812,"t":1726822800}
+{"o":150.9977462598,"h":151.8119543145,"l":150.2064401712,"c":151.5785104704,"v":248161.074281353,"t":1726826400}
+{"o":151.5785104704,"h":151.7003383808,"l":150.0479196161,"c":150.5796500101,"v":278571.1957013346,"t":1726830000}
+{"o":150.5796500101,"h":151.2166255471,"l":149.7185012007,"c":150.4836588744,"v":256980.4353673847,"t":1726833600}
+{"o":150.4836588744,"h":150.6864740808,"l":146.6587378784,"c":147.2612630946,"v":425973.1703595301,"t":1726837200}
+{"o":147.2612630946,"h":149.3068323668,"l":145.8648632533,"c":147.8058002443,"v":418557.722809366,"t":1726840800}
+{"o":147.8058002443,"h":148.7960950035,"l":146.7391051294,"c":147.8895392101,"v":302645.5952811617,"t":1726844400}
+{"o":147.8895392101,"h":148.5500020367,"l":147.0391202437,"c":147.6832547511,"v":263385.5062028056,"t":1726848000}
+{"o":147.6832547511,"h":148.0295828953,"l":145.7315750242,"c":145.8994909679,"v":313608.6139185239,"t":1726851600}
+{"o":145.8994909679,"h":146.4374914861,"l":144.791690252,"c":146.2394513048,"v":280603.1646580089,"t":1726855200}
+{"o":146.2394513048,"h":147.3693705598,"l":145.9046472721,"c":146.6551354496,"v":216469.533558083,"t":1726858800}
+{"o":146.6551354496,"h":147.2888649606,"l":146.3580543123,"c":146.6398113393,"v":176212.9270634223,"t":1726862400}
+{"o":146.6398113393,"h":148.4333127348,"l":146.5531619524,"c":147.2078422565,"v":232677.7401503889,"t":1726866000}
+{"o":147.2078422565,"h":147.7552057945,"l":146.8005936434,"c":147.1198434109,"v":159089.4673334328,"t":1726869600}
+{"o":147.1198434109,"h":147.1791156878,"l":146.2261352691,"c":146.6099197833,"v":180767.9549046926,"t":1726873200}
+{"o":146.6099197833,"h":148.0272612012,"l":145.5321372056,"c":147.1294403092,"v":286994.9944794967,"t":1726876800}
+{"o":147.1294403092,"h":147.4267860505,"l":145.2950870476,"c":145.4043110136,"v":228545.2161299629,"t":1726880400}
+{"o":145.4043110136,"h":145.9309696078,"l":144.9643146838,"c":145.6068606262,"v":204232.3213535952,"t":1726884000}
+{"o":145.6068606262,"h":146.6434178179,"l":145.3774751321,"c":146.0757058158,"v":187484.9573814929,"t":1726887600}
+{"o":146.0757058158,"h":146.2357750766,"l":144.6566867768,"c":145.360398837,"v":208809.7696662037,"t":1726891200}
+{"o":145.360398837,"h":146.1018783974,"l":145.1551896354,"c":145.9844159027,"v":213292.5454453903,"t":1726894800}
+{"o":145.9844159027,"h":147.2376608852,"l":145.7342201332,"c":146.9142272558,"v":162883.6874240669,"t":1726898400}
+{"o":146.9142272558,"h":147.8003691774,"l":146.7025801329,"c":147.4567448935,"v":156672.1965623419,"t":1726902000}
+{"o":147.4567448935,"h":148.0067086401,"l":146.9825973672,"c":147.1462016928,"v":141522.2828707052,"t":1726905600}
+{"o":147.1462016928,"h":147.7695187572,"l":147.0059972418,"c":147.4735876016,"v":151862.3619085297,"t":1726909200}
+{"o":147.4735876016,"h":147.5860655113,"l":146.4459573351,"c":146.8807811036,"v":140531.9146534171,"t":1726912800}
+{"o":146.8807811036,"h":147.365513677,"l":146.7545921984,"c":147.216219362,"v":147581.129496637,"t":1726916400}
+{"o":147.216219362,"h":147.5190169512,"l":146.7515369334,"c":147.4984145223,"v":124117.1880499788,"t":1726920000}
+{"o":147.4984145223,"h":148.6671486183,"l":147.0032332127,"c":148.5318335176,"v":168734.6176184473,"t":1726923600}
+{"o":148.5318335176,"h":149.4662458685,"l":148.2592591973,"c":149.074019499,"v":222932.3178818364,"t":1726927200}
+{"o":149.074019499,"h":149.1409808601,"l":147.4656000967,"c":147.6787865986,"v":213691.679556611,"t":1726930800}
+{"o":147.6787865986,"h":148.1932510201,"l":147.2396395319,"c":147.8892074285,"v":303460.7054913969,"t":1726934400}
+{"o":147.8892074285,"h":148.5356076703,"l":147.5340876801,"c":148.1209971539,"v":204255.1743302244,"t":1726938000}
+{"o":148.1209971539,"h":148.8176732908,"l":147.7439672708,"c":147.7955650464,"v":182793.0825534731,"t":1726941600}
+{"o":147.7955650464,"h":148.1869265937,"l":147.2917726712,"c":147.3845215048,"v":267970.8137848764,"t":1726945200}
+{"o":147.3845215048,"h":147.8757461337,"l":147.2574264707,"c":147.6075315731,"v":159827.3886706595,"t":1726948800}
+{"o":147.6075315731,"h":148.2092357089,"l":147.3803921671,"c":147.8354886496,"v":151622.3506345803,"t":1726952400}
+{"o":147.8354886496,"h":148.5749541705,"l":147.8049321165,"c":148.5749541705,"v":129999.6276699187,"t":1726956000}
+{"o":148.5749541705,"h":149.8438757771,"l":148.2685169317,"c":149.4002595657,"v":170434.7524506552,"t":1726959600}
+{"o":149.4002595657,"h":149.9338031964,"l":148.161931685,"c":148.9266247711,"v":196936.7710134303,"t":1726963200}
+{"o":148.9266247711,"h":148.974665164,"l":147.6997511233,"c":147.8934621691,"v":149641.6209865331,"t":1726966800}
+{"o":147.8934621691,"h":148.1199519981,"l":147.0938280284,"c":147.6884403335,"v":226767.0222896033,"t":1726970400}
+{"o":147.6884403335,"h":148.3365055774,"l":147.4814626086,"c":148.1798211145,"v":149503.7688198484,"t":1726974000}
+{"o":148.1798211145,"h":149.0613031811,"l":148.0444227528,"c":148.5027042406,"v":154513.5870767329,"t":1726977600}
+{"o":148.5027042406,"h":148.5637200512,"l":147.1725480976,"c":147.237311793,"v":157522.3047636373,"t":1726981200}
+{"o":147.237311793,"h":147.6168836918,"l":146.4000865731,"c":146.5536319138,"v":138076.9036440523,"t":1726984800}
+{"o":146.5536319138,"h":147.2016242492,"l":146.4191006399,"c":147.1854383878,"v":117024.1598243802,"t":1726988400}
+{"o":147.1854383878,"h":147.5932165811,"l":146.8550774812,"c":147.269781219,"v":145264.5691577633,"t":1726992000}
+{"o":147.269781219,"h":147.3414102071,"l":144.963356117,"c":144.9843677186,"v":219188.5499591023,"t":1726995600}
+{"o":144.9843677186,"h":145.5669974733,"l":144.3921781941,"c":145.0688972051,"v":162343.667043581,"t":1726999200}
+{"o":145.0688972051,"h":145.175020962,"l":144.1409493387,"c":144.8719101048,"v":167396.3010342932,"t":1727002800}
+{"o":144.8719101048,"h":145.1985129464,"l":144.4516030453,"c":144.8162203003,"v":148256.9976332527,"t":1727006400}
+{"o":144.8162203003,"h":144.9967309804,"l":143.3247643943,"c":143.6880421255,"v":180627.1869954279,"t":1727010000}
+{"o":143.6880421255,"h":144.1501422393,"l":142.6184053125,"c":143.3250005013,"v":216768.4120656363,"t":1727013600}
+{"o":143.3250005013,"h":143.8778075756,"l":143.0428105277,"c":143.1550999369,"v":189659.4523588106,"t":1727017200}
+{"o":143.1550999369,"h":143.872575764,"l":142.4135748183,"c":143.5652775758,"v":188028.8172013552,"t":1727020800}
+{"o":143.5652775758,"h":145.4574867002,"l":143.5383456956,"c":145.0649489956,"v":217258.0713883371,"t":1727024400}
+{"o":145.0649489956,"h":145.106723059,"l":143.7816130588,"c":144.1843660604,"v":170469.5590933667,"t":1727028000}
+{"o":144.1843660604,"h":144.9154531476,"l":143.3268228389,"c":144.6855072134,"v":173099.7438767911,"t":1727031600}
+{"o":144.6855072134,"h":145.2576461459,"l":144.2776461063,"c":144.4395808386,"v":203193.3004005073,"t":1727035200}
+{"o":144.4395808386,"h":145.023048943,"l":141.7783055056,"c":141.9303681667,"v":227774.7137578554,"t":1727038800}
+{"o":141.9303681667,"h":145.8063196136,"l":141.1734146861,"c":145.5104929148,"v":443604.2067142695,"t":1727042400}
+{"o":145.5104929148,"h":145.790979017,"l":144.2016253408,"c":144.680585482,"v":249720.7093634137,"t":1727046000}
+{"o":144.680585482,"h":146.5114182452,"l":142.1571276557,"c":145.5845488717,"v":363786.5718500181,"t":1727049600}
+{"o":145.5845488717,"h":147.5380019884,"l":145.3930081047,"c":146.7169642691,"v":366701.9558842335,"t":1727053200}
+{"o":146.7169642691,"h":147.0144760599,"l":145.8438047708,"c":146.6944121561,"v":229042.3209343755,"t":1727056800}
+{"o":146.6944121561,"h":149.6022241144,"l":146.57682575,"c":147.76501515,"v":361694.4066299315,"t":1727060400}
+{"o":147.76501515,"h":148.2421495872,"l":146.5275616286,"c":147.0481850374,"v":225971.4686133938,"t":1727064000}
+{"o":147.0481850374,"h":147.2031583396,"l":146.0354776432,"c":146.7148562334,"v":207053.6791386901,"t":1727067600}
+{"o":146.7148562334,"h":147.3642030679,"l":146.4080466796,"c":146.934599644,"v":189849.4968465608,"t":1727071200}
+{"o":146.934599644,"h":147.0673412288,"l":145.1249841105,"c":145.5092391218,"v":260619.9883283095,"t":1727074800}
+{"o":145.5092391218,"h":145.6494049034,"l":143.4142344863,"c":143.7006058426,"v":306850.0567207352,"t":1727078400}
+{"o":143.7006058426,"h":145.0804053352,"l":143.5900002186,"c":144.7984572095,"v":289260.9325213977,"t":1727082000}
+{"o":144.7984572095,"h":144.8873701591,"l":143.4776897319,"c":143.9122926472,"v":257752.2198295562,"t":1727085600}
+{"o":143.9122926472,"h":144.0477690263,"l":143.0831941455,"c":143.5707962995,"v":230592.9579009931,"t":1727089200}
+{"o":143.5707962995,"h":143.6965309273,"l":142.5784081637,"c":143.1164128053,"v":247902.5509685866,"t":1727092800}
+{"o":143.1164128053,"h":143.7958950663,"l":142.585667064,"c":143.0811297481,"v":322163.4182061571,"t":1727096400}
+{"o":143.0811297481,"h":145.4234860481,"l":142.7925502017,"c":143.7301587647,"v":433467.0809309945,"t":1727100000}
+{"o":143.7301587647,"h":144.9289354176,"l":142.7054390967,"c":144.2577087424,"v":320594.4815774839,"t":1727103600}
+{"o":144.2577087424,"h":145.0013613754,"l":142.8735924997,"c":143.0675802522,"v":364144.5642686766,"t":1727107200}
+{"o":143.0675802522,"h":143.60076085,"l":142.6168033581,"c":143.3507458218,"v":268969.0269662588,"t":1727110800}
+{"o":143.3507458218,"h":144.1812459952,"l":143.2815111494,"c":143.819546026,"v":219345.7867523902,"t":1727114400}
+{"o":143.819546026,"h":144.0949745357,"l":143.0313656865,"c":143.1984975665,"v":277145.2179220399,"t":1727118000}
+{"o":143.1984975665,"h":143.6422347662,"l":142.906322791,"c":143.3069871931,"v":232167.9402287941,"t":1727121600}
+{"o":143.3069871931,"h":144.2810517902,"l":142.425839973,"c":144.0628588733,"v":487689.0916307833,"t":1727125200}
+{"o":144.0628588733,"h":144.4447767507,"l":143.6008050683,"c":144.2982334169,"v":231446.9953544448,"t":1727128800}
+{"o":144.2982334169,"h":145.114048311,"l":143.9194169976,"c":144.6819507985,"v":201915.6408377808,"t":1727132400}
+{"o":144.6819507985,"h":145.1312075673,"l":143.0118248997,"c":143.8122951927,"v":343941.0741156017,"t":1727136000}
+{"o":143.8122951927,"h":145.0995903085,"l":143.0574091247,"c":144.3305378026,"v":313424.570417855,"t":1727139600}
+{"o":144.3305378026,"h":146.6569342445,"l":143.236995668,"c":146.5048274756,"v":368276.5522910785,"t":1727143200}
+{"o":146.5048274756,"h":146.7749873285,"l":145.7239587948,"c":146.487778477,"v":259692.0571185666,"t":1727146800}
+{"o":146.487778477,"h":147.1042344007,"l":145.2605335884,"c":145.4887063958,"v":232438.3060554551,"t":1727150400}
+{"o":145.4887063958,"h":146.4810263414,"l":145.367779165,"c":146.1671900682,"v":233087.8931824499,"t":1727154000}
+{"o":146.1671900682,"h":146.6193397408,"l":145.6878469951,"c":146.1849641078,"v":213561.6566788736,"t":1727157600}
+{"o":146.1849641078,"h":147.2558204567,"l":145.9791114057,"c":147.0457102431,"v":229577.0166037941,"t":1727161200}
+{"o":147.0457102431,"h":148.7192586003,"l":146.9350868462,"c":148.2492312374,"v":344157.9205662491,"t":1727164800}
+{"o":148.2492312374,"h":148.683402038,"l":146.4275112154,"c":146.5249073145,"v":269539.654021175,"t":1727168400}
+{"o":146.5249073145,"h":147.1540106972,"l":146.2891018727,"c":146.6896426898,"v":236457.8320929542,"t":1727172000}
+{"o":146.6896426898,"h":146.7786061943,"l":145.9361760321,"c":146.4351038024,"v":251792.8768569092,"t":1727175600}
+{"o":146.4351038024,"h":148.3099767469,"l":146.4121918358,"c":147.3134025761,"v":300187.1532608921,"t":1727179200}
+{"o":147.3134025761,"h":148.506653473,"l":146.9536184412,"c":147.4046802773,"v":331132.1228917178,"t":1727182800}
+{"o":147.4046802773,"h":147.4817421671,"l":144.165153149,"c":145.7006570538,"v":611400.8198724489,"t":1727186400}
+{"o":145.7006570538,"h":146.1669857734,"l":144.8920489814,"c":145.4953911662,"v":307901.5749461979,"t":1727190000}
+{"o":145.4953911662,"h":146.6828555343,"l":145.3351535084,"c":146.4888874709,"v":336565.217925279,"t":1727193600}
+{"o":146.4888874709,"h":148.4759758893,"l":146.3066451735,"c":147.4109928605,"v":459107.3702044719,"t":1727197200}
+{"o":147.4109928605,"h":147.8760837636,"l":146.5622200785,"c":147.1229747869,"v":342956.9671248409,"t":1727200800}
+{"o":147.1229747869,"h":149.3925551412,"l":146.6764141666,"c":148.4542838434,"v":342494.6980122506,"t":1727204400}
+{"o":148.4542838434,"h":149.691467368,"l":148.0857406576,"c":148.4904121329,"v":505433.0559417877,"t":1727208000}
+{"o":148.4904121329,"h":148.9724450248,"l":148.0787081406,"c":148.7285588315,"v":296826.1472093279,"t":1727211600}
+{"o":148.7285588315,"h":153.9509192163,"l":148.7240395994,"c":153.3578926696,"v":560068.3150329224,"t":1727215200}
+{"o":153.3578926696,"h":153.8363162789,"l":152.3226615153,"c":152.7432581611,"v":403159.2187412931,"t":1727218800}
+{"o":152.7432581611,"h":153.5735368254,"l":151.6989322153,"c":151.9525731902,"v":332833.4641598823,"t":1727222400}
+{"o":151.9525731902,"h":153.8907038809,"l":151.7909356317,"c":152.4903782787,"v":360529.8594213178,"t":1727226000}
+{"o":152.4903782787,"h":152.7234480987,"l":151.4732556023,"c":151.5440643684,"v":328932.2592096272,"t":1727229600}
+{"o":151.5440643684,"h":152.4546434948,"l":151.0578818681,"c":152.0152866813,"v":282089.2439832627,"t":1727233200}
+{"o":152.0152866813,"h":152.2183591963,"l":150.6038532221,"c":150.6320895498,"v":364806.6307171692,"t":1727236800}
+{"o":150.6320895498,"h":151.3052394633,"l":150.1934483752,"c":150.2702654374,"v":304930.3226918795,"t":1727240400}
+{"o":150.2702654374,"h":150.5019888211,"l":149.4190308117,"c":149.740651933,"v":326577.2737712038,"t":1727244000}
+{"o":149.740651933,"h":149.9884616537,"l":148.6734764376,"c":149.7363360018,"v":303468.5614179493,"t":1727247600}
+{"o":149.7363360018,"h":150.3849906941,"l":149.6348425227,"c":150.2601030406,"v":263801.3760315498,"t":1727251200}
+{"o":150.2601030406,"h":150.6276764363,"l":149.7537690086,"c":149.8598349225,"v":234251.6133456321,"t":1727254800}
+{"o":149.8598349225,"h":150.4664245193,"l":149.4357023963,"c":150.040479729,"v":304612.00625471,"t":1727258400}
+{"o":150.040479729,"h":151.0066423542,"l":149.915357279,"c":150.9774659616,"v":271355.967916473,"t":1727262000}
+{"o":150.9774659616,"h":151.0289947285,"l":149.8433999431,"c":149.92854884,"v":273738.1447116752,"t":1727265600}
+{"o":149.92854884,"h":150.9251868513,"l":149.6836109381,"c":150.759687966,"v":374773.8168404454,"t":1727269200}
+{"o":150.759687966,"h":151.945547041,"l":150.6315248182,"c":151.7802053496,"v":717502.1836413302,"t":1727272800}
+{"o":151.7802053496,"h":152.9883758858,"l":150.3081312272,"c":150.4068100326,"v":510573.0065744256,"t":1727276400}
+{"o":150.4068100326,"h":151.961716809,"l":150.2261738132,"c":151.506783652,"v":542435.6046440329,"t":1727280000}
+{"o":151.506783652,"h":151.7554025851,"l":148.8589599794,"c":149.4277802452,"v":485257.4523724749,"t":1727283600}
+{"o":149.4277802452,"h":150.580431399,"l":149.2403170398,"c":150.5502358672,"v":366620.6997161565,"t":1727287200}
+{"o":150.5502358672,"h":151.2096916516,"l":149.8595231339,"c":149.9560040451,"v":385071.1675136241,"t":1727290800}
+{"o":149.9560040451,"h":150.8961587149,"l":149.9560040451,"c":150.258152446,"v":396949.5185274665,"t":1727294400}
+{"o":150.258152446,"h":150.3797167865,"l":149.4357321541,"c":149.569021651,"v":357448.4795260096,"t":1727298000}
+{"o":149.569021651,"h":149.7020857227,"l":148.4610281636,"c":149.1392663767,"v":428967.6340359729,"t":1727301600}
+{"o":149.1392663767,"h":149.2075264117,"l":147.252230707,"c":147.9252039758,"v":447676.321911485,"t":1727305200}
+{"o":147.9252039758,"h":148.6445686423,"l":146.4793967173,"c":147.2518025403,"v":436162.7863057586,"t":1727308800}
+{"o":147.2518025403,"h":148.4043921374,"l":146.8916542111,"c":148.3543410801,"v":416691.1386899637,"t":1727312400}
+{"o":148.3543410801,"h":149.2948326753,"l":148.1993366528,"c":149.2547210405,"v":453283.1583278814,"t":1727316000}
+{"o":149.2547210405,"h":149.577721307,"l":148.7334149116,"c":149.2018434195,"v":361433.2154321672,"t":1727319600}
+{"o":149.2018434195,"h":149.4452152568,"l":148.6805781784,"c":149.028556662,"v":305016.0432821899,"t":1727323200}
+{"o":149.028556662,"h":150.3293544244,"l":148.8390607834,"c":149.9969665195,"v":372611.2055867286,"t":1727326800}
+{"o":149.9969665195,"h":151.2847216594,"l":149.8804062555,"c":150.6385732755,"v":427462.8452844884,"t":1727330400}
+{"o":150.6385732755,"h":151.913844735,"l":150.4826037355,"c":151.7523300505,"v":356378.7380649479,"t":1727334000}
+{"o":151.7523300505,"h":151.9755982143,"l":150.7537642901,"c":150.9172657004,"v":339118.0453943858,"t":1727337600}
+{"o":150.9172657004,"h":151.456981908,"l":150.4867798464,"c":150.716284463,"v":314386.569863423,"t":1727341200}
+{"o":150.716284463,"h":153.3781283535,"l":150.63007242,"c":152.7691534947,"v":375760.664113697,"t":1727344800}
+{"o":152.7691534947,"h":153.1867925237,"l":152.1256312917,"c":152.9685983901,"v":382495.816693144,"t":1727348400}
+{"o":152.9685983901,"h":153.723825593,"l":152.2402651866,"c":152.324343076,"v":386225.8382016562,"t":1727352000}
+{"o":152.324343076,"h":152.7977559619,"l":151.3610328981,"c":152.1047174261,"v":492452.2346562902,"t":1727355600}
+{"o":152.1047174261,"h":155.8143394081,"l":151.973077752,"c":153.4120263109,"v":863570.7516838586,"t":1727359200}
+{"o":153.4120263109,"h":158.1847848999,"l":153.0048330949,"c":157.1891225561,"v":863162.8727609646,"t":1727362800}
+{"o":157.1891225561,"h":158.3839626847,"l":156.6393982608,"c":156.6855727604,"v":689253.0247007236,"t":1727366400}
+{"o":156.6855727604,"h":157.8636793344,"l":150.0698182998,"c":155.6657353593,"v":597723.5188509558,"t":1727370000}
+{"o":155.6657353593,"h":157.0775458463,"l":155.3610481586,"c":156.7554779458,"v":474596.8015886923,"t":1727373600}
+{"o":156.7554779458,"h":157.0024154477,"l":155.5032783347,"c":155.5368676639,"v":390281.0335720592,"t":1727377200}
+{"o":155.5368676639,"h":156.1004757371,"l":154.4097153187,"c":154.6023975356,"v":589705.9720006778,"t":1727380800}
+{"o":154.6023975356,"h":155.9770885776,"l":154.4668070775,"c":155.4857185263,"v":447016.7216174508,"t":1727384400}
+{"o":155.4857185263,"h":156.4399888456,"l":155.3937384196,"c":156.3619862747,"v":404425.2945591059,"t":1727388000}
+{"o":156.3619862747,"h":156.3754344563,"l":153.979245406,"c":155.5377100653,"v":417931.029833481,"t":1727391600}
+{"o":155.5377100653,"h":156.4500583668,"l":154.8289870473,"c":156.2847262484,"v":488065.6221299553,"t":1727395200}
+{"o":156.2847262484,"h":156.3101967136,"l":154.3155338313,"c":154.9408335474,"v":420164.5671344475,"t":1727398800}
+{"o":154.9408335474,"h":155.3417180338,"l":153.9607381178,"c":154.276015997,"v":423399.234795135,"t":1727402400}
+{"o":154.276015997,"h":155.8736923434,"l":154.0106301201,"c":155.7595200219,"v":540126.4966041475,"t":1727406000}
+{"o":155.7595200219,"h":157.3087565008,"l":155.6621626619,"c":156.9389411291,"v":496662.8737945142,"t":1727409600}
+{"o":156.9389411291,"h":157.5238096626,"l":156.2184405353,"c":157.3788039413,"v":467875.1042523632,"t":1727413200}
+{"o":157.3788039413,"h":158.9556021185,"l":157.2507271193,"c":157.7609049704,"v":590546.628551217,"t":1727416800}
+{"o":157.7609049704,"h":158.9884358734,"l":156.8477907565,"c":157.5154459881,"v":451743.0178053748,"t":1727420400}
+{"o":157.5154459881,"h":158.9909073468,"l":157.4130839543,"c":158.280765765,"v":518231.5873607571,"t":1727424000}
+{"o":158.280765765,"h":159.2941972051,"l":157.729976108,"c":157.890795489,"v":500755.213328662,"t":1727427600}
+{"o":157.890795489,"h":158.8720081179,"l":155.9949518843,"c":156.0452166207,"v":465344.577410055,"t":1727431200}
+{"o":156.0452166207,"h":156.754941823,"l":155.6382451823,"c":156.0636320804,"v":390180.9828505581,"t":1727434800}
+{"o":156.0636320804,"h":157.6386515618,"l":155.5534846119,"c":157.329787766,"v":544726.1871329282,"t":1727438400}
+{"o":157.329787766,"h":157.5071714243,"l":155.6997329201,"c":157.0859022535,"v":556243.4643775661,"t":1727442000}
+{"o":157.0859022535,"h":161.1397860991,"l":156.7165548081,"c":160.0672898796,"v":1026316.7560613914,"t":1727445600}
+{"o":160.0672898796,"h":161.3975746284,"l":159.0824579826,"c":159.2007821534,"v":917019.1723374588,"t":1727449200}
+{"o":159.2007821534,"h":159.7368280111,"l":158.0473182936,"c":159.4555281368,"v":816525.3762647415,"t":1727452800}
+{"o":159.4555281368,"h":159.5413143642,"l":157.1611539405,"c":157.9820642455,"v":683233.4471152714,"t":1727456400}
+{"o":157.9820642455,"h":158.586218324,"l":157.1742558412,"c":158.5324898455,"v":559202.8754324021,"t":1727460000}
+{"o":158.5324898455,"h":158.9094110198,"l":157.2780413065,"c":157.6888613911,"v":539234.3791280625,"t":1727463600}
+{"o":157.6888613911,"h":158.6142813988,"l":157.3792065901,"c":158.1345939681,"v":491385.3791924582,"t":1727467200}
+{"o":158.1345939681,"h":158.4646042168,"l":157.5573928175,"c":157.7729996083,"v":446361.6912742486,"t":1727470800}
+{"o":157.7729996083,"h":158.4063632567,"l":157.4400694795,"c":158.0439015974,"v":446330.0268570545,"t":1727474400}
+{"o":158.0439015974,"h":158.2949323671,"l":157.4296848947,"c":157.6755396399,"v":368065.8505713277,"t":1727478000}
+{"o":157.6755396399,"h":158.3050713074,"l":157.6095742569,"c":158.1989634418,"v":362496.386714917,"t":1727481600}
+{"o":158.1989634418,"h":158.6052190472,"l":157.7587493071,"c":158.5738157177,"v":401722.6366860103,"t":1727485200}
+{"o":158.5738157177,"h":159.4574654101,"l":158.0752535218,"c":158.6272085607,"v":493540.9856251774,"t":1727488800}
+{"o":158.6272085607,"h":159.2033165361,"l":158.1443427009,"c":158.6636784578,"v":443593.4983954348,"t":1727492400}
+{"o":158.6636784578,"h":158.9137209918,"l":158.1833387437,"c":158.406338789,"v":321951.8935981558,"t":1727496000}
+{"o":158.406338789,"h":158.6427716202,"l":157.5620072641,"c":157.6384648647,"v":324502.6814542782,"t":1727499600}
+{"o":157.6384648647,"h":157.8373579259,"l":156.1909180674,"c":156.4016855708,"v":370137.5684801338,"t":1727503200}
+{"o":156.4016855708,"h":156.8600375215,"l":155.9405131068,"c":156.3374351684,"v":340011.1412627475,"t":1727506800}
+{"o":156.3374351684,"h":156.5050600087,"l":155.2774079802,"c":155.4000870576,"v":463339.0928907052,"t":1727510400}
+{"o":155.4000870576,"h":156.9013520673,"l":155.0215101387,"c":156.8371960868,"v":430128.000278142,"t":1727514000}
+{"o":156.8371960868,"h":157.6057834674,"l":156.4961586256,"c":157.5053799758,"v":393698.6311983294,"t":1727517600}
+{"o":157.5053799758,"h":157.6480024174,"l":156.5962276845,"c":157.0585916123,"v":454395.6727607796,"t":1727521200}
+{"o":157.0585916123,"h":157.2799533432,"l":156.3721858667,"c":157.0214976611,"v":426530.7361193915,"t":1727524800}
+{"o":157.0214976611,"h":157.2518751404,"l":156.2282894043,"c":157.0270021754,"v":360270.4995033076,"t":1727528400}
+{"o":157.0270021754,"h":158.1014019837,"l":157.01853063,"c":157.9688013336,"v":442781.5378341247,"t":1727532000}
+{"o":157.9688013336,"h":158.0715324104,"l":156.828714908,"c":157.0015524031,"v":387781.3405847884,"t":1727535600}
+{"o":157.0015524031,"h":157.2835556039,"l":156.4477159297,"c":156.6588266347,"v":464346.8016902477,"t":1727539200}
+{"o":156.6588266347,"h":157.4674343279,"l":156.5097741662,"c":156.8449262477,"v":437607.6712286535,"t":1727542800}
+{"o":156.8449262477,"h":157.3419236805,"l":156.580853292,"c":156.6923775984,"v":397069.37788292,"t":1727546400}
+{"o":156.6923775984,"h":157.0931497382,"l":156.5755597123,"c":156.7999303442,"v":381474.481415576,"t":1727550000}
+{"o":156.7999303442,"h":157.1245039001,"l":156.5027898007,"c":156.546087992,"v":329432.2359094072,"t":1727553600}
+{"o":156.546087992,"h":156.7819150294,"l":155.628715172,"c":156.6866950096,"v":433629.7737538541,"t":1727557200}
+{"o":156.6866950096,"h":156.9945854733,"l":156.2188207071,"c":156.7306923875,"v":312082.3434097695,"t":1727560800}
+{"o":156.7306923875,"h":156.9811569195,"l":156.1880709209,"c":156.7909381199,"v":311399.8665866589,"t":1727564400}
+{"o":156.7909381199,"h":157.7299897699,"l":156.2654963441,"c":156.8152596814,"v":486807.1260078779,"t":1727568000}
+{"o":156.8152596814,"h":158.0869767864,"l":156.68911693,"c":157.9789611867,"v":430595.9354766253,"t":1727571600}
+{"o":157.9789611867,"h":158.793823851,"l":157.6882975468,"c":157.7273458654,"v":541270.0314680696,"t":1727575200}
+{"o":157.7273458654,"h":158.0291308365,"l":157.0067533061,"c":157.8261021245,"v":426408.3754768512,"t":1727578800}
+{"o":157.8261021245,"h":158.0104763891,"l":156.841452968,"c":157.3163640295,"v":348642.0006131475,"t":1727582400}
+{"o":157.3163640295,"h":158.2536949967,"l":156.3003350028,"c":156.3323536205,"v":364870.7562602127,"t":1727586000}
+{"o":156.3323536205,"h":156.6472861103,"l":155.2861065549,"c":155.5322990972,"v":389088.8385446587,"t":1727589600}
+{"o":155.5322990972,"h":155.9924935763,"l":155.1398878674,"c":155.5259975913,"v":406977.4780127114,"t":1727593200}
+{"o":155.5259975913,"h":156.590684879,"l":155.1576332998,"c":156.0164244133,"v":385839.9023754366,"t":1727596800}
+{"o":156.0164244133,"h":156.7236787694,"l":155.9200368301,"c":156.2023583645,"v":317595.2942413024,"t":1727600400}
+{"o":156.2023583645,"h":156.3862309591,"l":154.3817880608,"c":156.2124118545,"v":356524.442312691,"t":1727604000}
+{"o":156.2124118545,"h":157.0093319841,"l":156.0912249402,"c":156.8464176997,"v":359366.6750391627,"t":1727607600}
+{"o":156.8464176997,"h":157.3990317707,"l":156.1861066957,"c":156.2764396435,"v":463591.3210052581,"t":1727611200}
+{"o":156.2764396435,"h":157.6967038381,"l":155.6284904042,"c":157.4072222515,"v":518920.822529764,"t":1727614800}
+{"o":157.4072222515,"h":157.6179096597,"l":156.7465788161,"c":156.9794229122,"v":499836.0001109272,"t":1727618400}
+{"o":156.9794229122,"h":157.6261622637,"l":156.4386148857,"c":157.3391603657,"v":551397.5368138253,"t":1727622000}
+{"o":157.3391603657,"h":157.5799595914,"l":156.7119413716,"c":157.4651959668,"v":462901.8065148604,"t":1727625600}
+{"o":157.4651959668,"h":158.2649681492,"l":157.3590375394,"c":157.7435034997,"v":405527.9168561244,"t":1727629200}
+{"o":157.7435034997,"h":158.3571635186,"l":157.6193734474,"c":157.9913013723,"v":353952.6382138729,"t":1727632800}
+{"o":157.9913013723,"h":159.750821677,"l":157.9913013723,"c":159.4869922556,"v":384952.566208203,"t":1727636400}
+{"o":159.4869922556,"h":160.8239756357,"l":159.1793405211,"c":160.2877898272,"v":635872.3915282675,"t":1727640000}
+{"o":160.2877898272,"h":161.8127591435,"l":159.5226269169,"c":160.1287490057,"v":500948.0072878716,"t":1727643600}
+{"o":160.1287490057,"h":160.8892013339,"l":158.9542673297,"c":159.0453964434,"v":457613.9592861627,"t":1727647200}
+{"o":159.0453964434,"h":159.3001278336,"l":157.828677132,"c":158.4860020609,"v":398077.4883124625,"t":1727650800}
+{"o":158.4860020609,"h":159.0683385473,"l":156.6481564296,"c":158.7002773325,"v":578814.3251165543,"t":1727654400}
+{"o":158.7002773325,"h":159.7870649853,"l":157.0371687127,"c":157.2406618737,"v":555417.9676285703,"t":1727658000}
+{"o":157.2406618737,"h":157.8197658938,"l":155.9202149453,"c":156.0308113333,"v":565650.1845056691,"t":1727661600}
+{"o":156.0308113333,"h":156.9624075382,"l":155.2560003953,"c":156.1933652337,"v":480939.2706666883,"t":1727665200}
+{"o":156.1933652337,"h":156.2263821103,"l":155.2074480142,"c":156.0056392214,"v":328238.5553641362,"t":1727668800}
+{"o":156.0056392214,"h":156.9985733822,"l":155.725903835,"c":156.9079013303,"v":305213.1170022044,"t":1727672400}
+{"o":156.9079013303,"h":157.5042443327,"l":156.4482320564,"c":156.4511108117,"v":374941.7206056006,"t":1727676000}
+{"o":156.4511108117,"h":157.7862934492,"l":156.4365316229,"c":156.8526707043,"v":336059.6738761549,"t":1727679600}
+{"o":156.8526707043,"h":156.9413423703,"l":155.9610791112,"c":156.444075382,"v":346586.7285131267,"t":1727683200}
+{"o":156.444075382,"h":156.5128339494,"l":154.3721542826,"c":154.4293525549,"v":481639.3072113661,"t":1727686800}
+{"o":154.4293525549,"h":154.8867746856,"l":153.209179225,"c":154.3569976122,"v":412116.5298431618,"t":1727690400}
+{"o":154.3569976122,"h":155.6888717462,"l":153.8937500558,"c":155.6377986228,"v":387605.6719185915,"t":1727694000}
+{"o":155.6377986228,"h":156.9387957403,"l":154.8456396155,"c":156.7351454591,"v":395319.9612875561,"t":1727697600}
+{"o":156.7351454591,"h":157.3443678858,"l":156.339948178,"c":156.7326919258,"v":636306.7237160499,"t":1727701200}
+{"o":156.7326919258,"h":157.3129904877,"l":155.6885521764,"c":156.387135364,"v":554285.2388406061,"t":1727704800}
+{"o":156.387135364,"h":156.9658972022,"l":154.1201836973,"c":154.2217290351,"v":502754.0471316053,"t":1727708400}
+{"o":154.2217290351,"h":155.2008414397,"l":154.0585849585,"c":154.8031079651,"v":475226.8089392565,"t":1727712000}
+{"o":154.8031079651,"h":155.6455978594,"l":154.203867974,"c":155.5924176677,"v":468607.0960985288,"t":1727715600}
+{"o":155.5924176677,"h":155.7139945797,"l":153.9377911809,"c":154.8832773783,"v":520594.6052631464,"t":1727719200}
+{"o":154.8832773783,"h":155.3446436595,"l":154.0542620107,"c":155.0425349698,"v":539672.574611697,"t":1727722800}
+{"o":155.0425349698,"h":156.9336035036,"l":154.8935767669,"c":156.7231106038,"v":633525.5007414937,"t":1727726400}
+{"o":156.7231106038,"h":156.9757306024,"l":155.6840297674,"c":155.7974409186,"v":379428.2187929278,"t":1727730000}
+{"o":155.7974409186,"h":156.1730793128,"l":154.4068139611,"c":154.4693054315,"v":422895.4105244309,"t":1727733600}
+{"o":154.4693054315,"h":154.5540906353,"l":151.7470636599,"c":152.5046491794,"v":528167.3952265327,"t":1727737200}
+{"o":152.5046491794,"h":154.3079738599,"l":151.4513593941,"c":154.1432735733,"v":536167.7442532872,"t":1727740800}
+{"o":154.1432735733,"h":154.7211305339,"l":153.9370268246,"c":154.3089306874,"v":529461.657493513,"t":1727744400}
+{"o":154.3089306874,"h":154.3258952033,"l":152.9703308896,"c":153.8570038775,"v":402861.6941784842,"t":1727748000}
+{"o":153.8570038775,"h":155.3090773598,"l":153.717551811,"c":155.0600909443,"v":389385.4652557246,"t":1727751600}
+{"o":155.0600909443,"h":155.8876949831,"l":154.7922206163,"c":155.6811115818,"v":444073.0093560931,"t":1727755200}
+{"o":155.6811115818,"h":155.8294691665,"l":155.0272667115,"c":155.4501673275,"v":368240.9771929931,"t":1727758800}
+{"o":155.4501673275,"h":157.1520569761,"l":155.4214157022,"c":156.8723085284,"v":330893.1804740007,"t":1727762400}
+{"o":156.8723085284,"h":156.9842912429,"l":156.1988241293,"c":156.8450510763,"v":348951.8450007353,"t":1727766000}
+{"o":156.8450510763,"h":157.0304235787,"l":156.0068719594,"c":156.4331737778,"v":408311.7558463929,"t":1727769600}
+{"o":156.4331737778,"h":157.4011446511,"l":156.18664625,"c":156.765652018,"v":372288.7135459057,"t":1727773200}
+{"o":156.765652018,"h":157.387044794,"l":156.5295544083,"c":157.1154345886,"v":401571.0077357867,"t":1727776800}
+{"o":157.1154345886,"h":157.3542080675,"l":156.4127469085,"c":156.5101704676,"v":330374.755406257,"t":1727780400}
+{"o":156.5101704676,"h":156.9976293648,"l":155.7993890452,"c":156.0755862809,"v":369488.0302362024,"t":1727784000}
+{"o":156.0755862809,"h":156.2120147462,"l":152.3709854397,"c":153.6565653079,"v":732685.4952683776,"t":1727787600}
+{"o":153.6565653079,"h":154.4843034341,"l":149.8371550422,"c":150.7821768754,"v":941298.8209568652,"t":1727791200}
+{"o":150.7821768754,"h":151.0300256953,"l":143.0539301014,"c":149.6388302449,"v":1285415.8956177647,"t":1727794800}
+{"o":149.6388302449,"h":150.1122717226,"l":146.539297054,"c":148.5253730607,"v":900274.2028306088,"t":1727798400}
+{"o":148.5253730607,"h":148.5752938216,"l":142.6826587776,"c":147.7202744885,"v":1408067.8406910608,"t":1727802000}
+{"o":147.7202744885,"h":149.6187939599,"l":146.7846618689,"c":147.4399394239,"v":729432.4449190674,"t":1727805600}
+{"o":147.4399394239,"h":147.8555028709,"l":145.3011888314,"c":145.4989199791,"v":560839.8255457068,"t":1727809200}
+{"o":145.4989199791,"h":146.0376665661,"l":142.3479472675,"c":145.2342734737,"v":1013849.0764805265,"t":1727812800}
+{"o":145.2342734737,"h":146.5836930727,"l":144.2329666519,"c":146.3168168896,"v":523088.4564037903,"t":1727816400}
+{"o":146.3168168896,"h":146.3182132549,"l":143.8772644966,"c":144.7206636666,"v":420851.5969294764,"t":1727820000}
+{"o":144.7206636666,"h":145.5104219717,"l":144.1533246309,"c":145.1592532024,"v":425233.2074882905,"t":1727823600}
+{"o":145.1592532024,"h":145.604679185,"l":143.4653889141,"c":144.5938886583,"v":507444.1722121454,"t":1727827200}
+{"o":144.5938886583,"h":146.3806677667,"l":144.3268876294,"c":146.231191085,"v":512993.819757227,"t":1727830800}
+{"o":146.231191085,"h":147.4737113542,"l":145.7780403086,"c":147.402813448,"v":410709.8955219059,"t":1727834400}
+{"o":147.402813448,"h":148.0966070936,"l":147.0777349695,"c":147.2404049807,"v":389414.0505393405,"t":1727838000}
+{"o":147.2404049807,"h":147.3040663383,"l":146.5107563095,"c":146.6717271002,"v":344584.8047211455,"t":1727841600}
+{"o":146.6717271002,"h":147.2016239706,"l":146.2378545469,"c":146.7130851441,"v":379461.6558907918,"t":1727845200}
+{"o":146.7130851441,"h":149.4255012878,"l":146.3520713963,"c":148.4245593331,"v":492432.7707097748,"t":1727848800}
+{"o":148.4245593331,"h":148.8311284129,"l":147.7129290716,"c":147.8480298407,"v":409098.396324633,"t":1727852400}
+{"o":147.8480298407,"h":148.5845957747,"l":147.2395188532,"c":148.1336703054,"v":423584.8590046134,"t":1727856000}
+{"o":148.1336703054,"h":148.2585425356,"l":145.8187969538,"c":146.0891524392,"v":531768.7779774304,"t":1727859600}
+{"o":146.0891524392,"h":147.3575967553,"l":145.7342706883,"c":145.8471356798,"v":464297.9186635615,"t":1727863200}
+{"o":145.8471356798,"h":146.7642335971,"l":145.2110359877,"c":146.1484586268,"v":480109.8627552761,"t":1727866800}
+{"o":146.1484586268,"h":146.2410349533,"l":143.6258544158,"c":143.9654839704,"v":588582.8454799355,"t":1727870400}
+{"o":143.9654839704,"h":146.3006064603,"l":142.7369120318,"c":145.9631383953,"v":677367.1635594112,"t":1727874000}
+{"o":145.9631383953,"h":147.0063043209,"l":145.1443912145,"c":145.2803361986,"v":818027.0286816261,"t":1727877600}
+{"o":145.2803361986,"h":147.7305511203,"l":145.1982050836,"c":147.5499840558,"v":681595.9668469803,"t":1727881200}
+{"o":147.5499840558,"h":148.437002097,"l":145.955716071,"c":146.0649140299,"v":873207.7912906524,"t":1727884800}
+{"o":146.0649140299,"h":146.3801000414,"l":144.7941165965,"c":145.7133370176,"v":887540.380510751,"t":1727888400}
+{"o":145.7133370176,"h":145.8595667168,"l":142.1214067658,"c":142.268346817,"v":888198.1170414262,"t":1727892000}
+{"o":142.268346817,"h":142.8674721569,"l":135.9493790606,"c":140.0014730808,"v":1194061.5349552198,"t":1727895600}
+{"o":140.0014730808,"h":141.5576626066,"l":138.5844593591,"c":140.8319125465,"v":778767.3189685113,"t":1727899200}
+{"o":140.8319125465,"h":141.4851213089,"l":139.728514487,"c":140.7673970454,"v":455207.3733943683,"t":1727902800}
+{"o":140.7673970454,"h":141.562073235,"l":139.3458838706,"c":141.5590462957,"v":449652.4366359647,"t":1727906400}
+{"o":141.5590462957,"h":141.6792245433,"l":140.1448472362,"c":140.1638162697,"v":338701.7764595553,"t":1727910000}
+{"o":140.1638162697,"h":141.3871069497,"l":138.659033255,"c":140.6585571083,"v":648783.0906135367,"t":1727913600}
+{"o":140.6585571083,"h":142.1304873403,"l":140.5712656086,"c":141.3741946126,"v":509160.4704588836,"t":1727917200}
+{"o":141.3741946126,"h":142.4090340939,"l":141.039705995,"c":141.9964388766,"v":417121.9906785153,"t":1727920800}
+{"o":141.9964388766,"h":142.9505343312,"l":141.6106471016,"c":142.8279312072,"v":388890.3091377213,"t":1727924400}
+{"o":142.8279312072,"h":142.8429735513,"l":141.7932522146,"c":142.0455573568,"v":340688.2525948017,"t":1727928000}
+{"o":142.0455573568,"h":142.3460243075,"l":140.9700720777,"c":141.25993672,"v":413149.3359636313,"t":1727931600}
+{"o":141.25993672,"h":142.2005941182,"l":140.9867482071,"c":141.6539725914,"v":373979.461261179,"t":1727935200}
+{"o":141.6539725914,"h":142.106297956,"l":139.8319668896,"c":139.9248931865,"v":504004.8862455036,"t":1727938800}
+{"o":139.9248931865,"h":140.1004101386,"l":135.7541142728,"c":136.0770434855,"v":663730.5185269745,"t":1727942400}
+{"o":136.0770434855,"h":138.4624815604,"l":135.249010846,"c":137.3232985858,"v":631235.4092442971,"t":1727946000}
+{"o":137.3232985858,"h":138.2969690881,"l":136.78174684,"c":138.2519307183,"v":399680.3719324669,"t":1727949600}
+{"o":138.2519307183,"h":138.5333298494,"l":136.8032946277,"c":136.9309463194,"v":402751.9982126787,"t":1727953200}
+{"o":136.9309463194,"h":137.000065963,"l":135.3001348746,"c":136.1205102215,"v":552610.9305192791,"t":1727956800}
+{"o":136.1205102215,"h":137.3850314137,"l":134.4330107898,"c":136.9753384164,"v":758821.1356637954,"t":1727960400}
+{"o":136.9753384164,"h":138.5933584824,"l":134.6406343508,"c":134.7397305377,"v":827069.5266078236,"t":1727964000}
+{"o":134.7397305377,"h":136.0906050509,"l":133.1234011923,"c":135.5940529665,"v":867010.952267846,"t":1727967600}
+{"o":135.5940529665,"h":136.6288658137,"l":133.585599534,"c":134.9914175443,"v":692268.2355083632,"t":1727971200}
+{"o":134.9914175443,"h":136.7119038283,"l":134.0629158514,"c":136.0161799827,"v":615598.2747506083,"t":1727974800}
+{"o":136.0161799827,"h":136.9560310445,"l":135.1691561814,"c":136.0952772414,"v":538924.4101016237,"t":1727978400}
+{"o":136.0952772414,"h":137.5169413604,"l":135.0501911141,"c":137.4618656184,"v":484737.6028746059,"t":1727982000}
+{"o":137.4618656184,"h":137.9551224014,"l":136.0209332952,"c":136.201115265,"v":401428.0439501082,"t":1727985600}
+{"o":136.201115265,"h":137.3129190453,"l":135.2779400558,"c":137.1399329398,"v":397003.9424510149,"t":1727989200}
+{"o":137.1399329398,"h":137.5000291939,"l":136.4244410063,"c":136.9881150223,"v":339847.5993617777,"t":1727992800}
+{"o":136.9881150223,"h":137.5256941164,"l":135.9313752392,"c":136.7508419328,"v":349430.0007283666,"t":1727996400}
+{"o":136.7508419328,"h":137.4303104655,"l":135.9532504656,"c":136.1029937191,"v":453646.7973700379,"t":1728000000}
+{"o":136.1029937191,"h":138.6989962038,"l":135.9495960549,"c":138.10179661,"v":509662.1262139173,"t":1728003600}
+{"o":138.10179661,"h":138.4485551304,"l":137.2462863771,"c":137.585885984,"v":388111.9758539078,"t":1728007200}
+{"o":137.585885984,"h":137.7314653492,"l":136.7784117433,"c":137.3588013297,"v":384291.8663681787,"t":1728010800}
+{"o":137.3588013297,"h":138.3761022838,"l":137.3588013297,"c":137.7663071727,"v":318713.3248509461,"t":1728014400}
+{"o":137.7663071727,"h":139.5641297042,"l":137.5952082151,"c":139.2898609744,"v":345109.5409521184,"t":1728018000}
+{"o":139.2898609744,"h":139.7486098373,"l":138.4025714989,"c":138.626422449,"v":413284.4012090962,"t":1728021600}
+{"o":138.626422449,"h":139.831621486,"l":138.3268536722,"c":139.6629206613,"v":409636.4124001809,"t":1728025200}
+{"o":139.6629206613,"h":141.2795572856,"l":139.2768513724,"c":140.0797898931,"v":487015.4290694205,"t":1728028800}
+{"o":140.0797898931,"h":140.6750160962,"l":139.5868207204,"c":139.8256181946,"v":414116.9821652915,"t":1728032400}
+{"o":139.8256181946,"h":140.3430110233,"l":139.1892270818,"c":139.4146251445,"v":327338.444280563,"t":1728036000}
+{"o":139.4146251445,"h":140.2349546548,"l":139.3523641395,"c":140.0659538434,"v":311051.1333786368,"t":1728039600}
+{"o":140.0659538434,"h":142.2551659595,"l":139.1959486539,"c":142.1700298284,"v":650894.7382768732,"t":1728043200}
+{"o":142.1700298284,"h":142.6766080212,"l":140.3564405592,"c":141.1812162144,"v":815278.27951327,"t":1728046800}
+{"o":141.1812162144,"h":141.2240588909,"l":138.0974580513,"c":139.8842526013,"v":802691.4521997051,"t":1728050400}
+{"o":139.8842526013,"h":142.573978015,"l":139.7913023188,"c":142.402860071,"v":686255.7637873057,"t":1728054000}
+{"o":142.402860071,"h":145.0488117766,"l":141.8034234528,"c":143.9066493144,"v":640870.848818279,"t":1728057600}
+{"o":143.9066493144,"h":144.0786775536,"l":142.4926332432,"c":142.7685164424,"v":604918.2460296091,"t":1728061200}
+{"o":142.7685164424,"h":143.8783601328,"l":142.2979793764,"c":143.8733652724,"v":562619.327349357,"t":1728064800}
+{"o":143.8733652724,"h":144.5533242302,"l":143.5328149085,"c":143.8778132714,"v":463570.6256454465,"t":1728068400}
+{"o":143.8778132714,"h":144.6473813257,"l":142.8123987049,"c":143.7553824094,"v":423340.3715001731,"t":1728072000}
+{"o":143.7553824094,"h":144.5996395995,"l":143.2768176443,"c":143.5938648861,"v":453515.9089389856,"t":1728075600}
+{"o":143.5938648861,"h":143.9875368811,"l":142.558269334,"c":142.9437241403,"v":398964.7776112069,"t":1728079200}
+{"o":142.9437241403,"h":143.4579070034,"l":142.350905493,"c":143.255900309,"v":322541.3203438419,"t":1728082800}
+{"o":143.255900309,"h":144.0644019605,"l":143.0551700317,"c":144.0643814566,"v":341894.4155661275,"t":1728086400}
+{"o":144.0643814566,"h":144.0821013178,"l":142.8806732268,"c":143.5674152098,"v":377573.1009429786,"t":1728090000}
+{"o":143.5674152098,"h":143.7725379107,"l":142.1753609349,"c":142.4104971267,"v":429211.2129855541,"t":1728093600}
+{"o":142.4104971267,"h":142.4509093239,"l":141.7042085809,"c":141.8853288363,"v":517547.049101061,"t":1728097200}
+{"o":141.8853288363,"h":142.8036722943,"l":141.0098088564,"c":142.3308663818,"v":497016.3422640046,"t":1728100800}
+{"o":142.3308663818,"h":143.6108584226,"l":142.2894447285,"c":143.5773091941,"v":499400.0087463368,"t":1728104400}
+{"o":143.5773091941,"h":144.4819771954,"l":143.0169098671,"c":144.3427235027,"v":430280.6237597153,"t":1728108000}
+{"o":144.3427235027,"h":144.610706012,"l":143.4426641552,"c":143.8478796286,"v":388379.9809921207,"t":1728111600}
+{"o":143.8478796286,"h":144.9485485619,"l":143.6890692834,"c":144.440770687,"v":394044.9922847049,"t":1728115200}
+{"o":144.440770687,"h":144.9144042952,"l":144.3923074293,"c":144.708318702,"v":315641.4219385593,"t":1728118800}
+{"o":144.708318702,"h":144.72675854,"l":142.8834224782,"c":143.9783634733,"v":333058.5947570801,"t":1728122400}
+{"o":143.9783634733,"h":144.2677235709,"l":143.3120724517,"c":143.500098078,"v":310427.8371426145,"t":1728126000}
+{"o":143.500098078,"h":144.1121002238,"l":143.406495878,"c":144.058809504,"v":359578.3031479719,"t":1728129600}
+{"o":144.058809504,"h":144.2325522522,"l":142.7315045123,"c":142.7881788213,"v":422603.8863033313,"t":1728133200}
+{"o":142.7881788213,"h":143.9469981379,"l":142.5207202388,"c":143.1468914339,"v":428975.7702561573,"t":1728136800}
+{"o":143.1468914339,"h":143.3665862393,"l":142.5497012383,"c":142.8930005343,"v":307394.8137162175,"t":1728140400}
+{"o":142.8930005343,"h":143.0542564969,"l":142.1523668481,"c":142.1941465828,"v":357745.4833299512,"t":1728144000}
+{"o":142.1941465828,"h":142.9003778512,"l":142.1208636077,"c":142.7703123792,"v":358092.6542220323,"t":1728147600}
+{"o":142.7703123792,"h":142.9518334298,"l":141.537286474,"c":142.3245105498,"v":537881.7364067974,"t":1728151200}
+{"o":142.3245105498,"h":142.8505441965,"l":141.9776432135,"c":142.1984542704,"v":503572.0848301244,"t":1728154800}
+{"o":142.1984542704,"h":142.2925845471,"l":141.0218908611,"c":141.0817766758,"v":351810.0590905763,"t":1728158400}
+{"o":141.0817766758,"h":142.282360201,"l":141.0817766758,"c":141.6914948396,"v":293348.6187529289,"t":1728162000}
+{"o":141.6914948396,"h":143.0396488471,"l":141.6404800351,"c":142.9883150541,"v":316158.7301489881,"t":1728165600}
+{"o":142.9883150541,"h":142.994642068,"l":142.3458481931,"c":142.6029635598,"v":337712.2017211915,"t":1728169200}
+{"o":142.6029635598,"h":142.7493985204,"l":142.0208089305,"c":142.331171266,"v":268867.5665764745,"t":1728172800}
+{"o":142.331171266,"h":143.5564291844,"l":142.1399473114,"c":143.5515486672,"v":356228.7245643827,"t":1728176400}
+{"o":143.5515486672,"h":143.6204360058,"l":142.9190247456,"c":143.1817383179,"v":346160.7153284124,"t":1728180000}
+{"o":143.1817383179,"h":144.0931232422,"l":142.6465545126,"c":142.7747029807,"v":259880.230790621,"t":1728183600}
+{"o":142.7747029807,"h":143.1958023337,"l":142.1072910854,"c":142.4540170016,"v":238621.0385566605,"t":1728187200}
+{"o":142.4540170016,"h":142.9487314027,"l":142.1984258777,"c":142.670965616,"v":212903.5609869455,"t":1728190800}
+{"o":142.670965616,"h":143.4493224743,"l":142.5660589753,"c":143.103711563,"v":228888.4809187709,"t":1728194400}
+{"o":143.103711563,"h":143.4677150947,"l":142.8396302966,"c":143.0002256003,"v":231573.158282501,"t":1728198000}
+{"o":143.0002256003,"h":143.8234602782,"l":142.6616000338,"c":143.3604367436,"v":387185.0771688413,"t":1728201600}
+{"o":143.3604367436,"h":144.3118453722,"l":143.3251374977,"c":143.7956339954,"v":307187.5363052845,"t":1728205200}
+{"o":143.7956339954,"h":144.1259646201,"l":143.3955529027,"c":143.5627487813,"v":323567.1061334815,"t":1728208800}
+{"o":143.5627487813,"h":144.4702259017,"l":143.4326285148,"c":144.0957920383,"v":372123.346668551,"t":1728212400}
+{"o":144.0957920383,"h":144.6989538026,"l":144.0129712354,"c":144.6029861359,"v":360717.0228146891,"t":1728216000}
+{"o":144.6029861359,"h":145.0905011309,"l":144.4462404267,"c":144.4684515835,"v":419267.2457591165,"t":1728219600}
+{"o":144.4684515835,"h":146.6654424907,"l":144.1620112212,"c":146.4258353421,"v":521975.6387285317,"t":1728223200}
+{"o":146.4258353421,"h":146.7115482631,"l":144.6022283866,"c":146.0125195768,"v":710492.4764961608,"t":1728226800}
+{"o":146.0125195768,"h":146.5134898819,"l":144.8316840678,"c":144.8747460646,"v":597607.7713932175,"t":1728230400}
+{"o":144.8747460646,"h":145.5926872739,"l":144.8014171154,"c":145.0447857898,"v":429390.5608083559,"t":1728234000}
+{"o":145.0447857898,"h":145.9820884347,"l":145.006567957,"c":145.827937787,"v":408656.7019109172,"t":1728237600}
+{"o":145.827937787,"h":146.5846597523,"l":145.1885663507,"c":145.4477043439,"v":430834.9024347891,"t":1728241200}
+{"o":152.3186634603,"h":152.990325747,"l":151.6914918599,"c":152.3186634603,"v":393308.9919419828,"t":1721044800}
+{"o":152.3186634603,"h":154.278680903,"l":151.7225463714,"c":153.2787749406,"v":452897.5724246032,"t":1721048400}
+{"o":153.2787749406,"h":154.2513051356,"l":151.8343354514,"c":153.480646507,"v":476818.7803835162,"t":1721052000}
+{"o":153.480646507,"h":154.2564513363,"l":152.3651799588,"c":152.9902110187,"v":529899.4264585753,"t":1721055600}
+{"o":152.9902110187,"h":155.0449644371,"l":152.6362136187,"c":153.97600471,"v":656751.4677869147,"t":1721059200}
+{"o":153.97600471,"h":155.571903553,"l":153.4872803883,"c":154.2847561315,"v":597471.9503237606,"t":1721062800}
+{"o":154.2847561315,"h":156.5854046265,"l":153.7328900533,"c":155.8446313038,"v":583286.6433498149,"t":1721066400}
+{"o":155.8446313038,"h":157.2797941049,"l":154.7386262114,"c":155.4238909515,"v":691018.3366137628,"t":1721070000}
+{"o":155.4238909515,"h":157.0979399436,"l":155.2862224579,"c":156.7371839442,"v":509256.8310394469,"t":1721073600}
+{"o":156.7371839442,"h":157.5321447345,"l":155.9635862921,"c":156.0369886533,"v":461159.2207184431,"t":1721077200}
+{"o":156.0369886533,"h":159.456785984,"l":155.9446966491,"c":158.7956334615,"v":579637.1560413681,"t":1721080800}
+{"o":158.7956334615,"h":159.9379975487,"l":157.9008086871,"c":159.2497634186,"v":618378.4482551244,"t":1721084400}
+{"o":159.2497634186,"h":160.0878150126,"l":157.791733977,"c":158.0192555776,"v":670165.9175636129,"t":1721088000}
+{"o":158.0192555776,"h":158.6484547676,"l":157.3558950219,"c":158.2788254384,"v":458225.2301713902,"t":1721091600}
+{"o":158.2788254384,"h":158.3269258481,"l":156.3008054742,"c":156.6227621279,"v":394518.801519013,"t":1721095200}
+{"o":156.6227621279,"h":158.0803034382,"l":156.170147857,"c":157.8586942428,"v":393131.5764851304,"t":1721098800}
+{"o":157.8586942428,"h":158.5592771453,"l":157.3493944623,"c":158.0899305427,"v":358045.6254504008,"t":1721102400}
+{"o":158.0899305427,"h":158.7721263537,"l":153.1281429691,"c":155.4518355747,"v":584098.2308563569,"t":1721106000}
+{"o":155.4518355747,"h":156.9202234173,"l":153.7157995089,"c":153.8759159042,"v":461750.487874034,"t":1721109600}
+{"o":153.8759159042,"h":155.6672690344,"l":153.8018863389,"c":154.5159398801,"v":487408.8515214326,"t":1721113200}
+{"o":154.5159398801,"h":155.515268024,"l":152.5930992904,"c":154.4671759516,"v":467965.4840295414,"t":1721116800}
+{"o":154.4671759516,"h":155.8653989502,"l":153.901047936,"c":155.1037253358,"v":403710.9486138572,"t":1721120400}
+{"o":155.1037253358,"h":156.5558695551,"l":154.7188260639,"c":156.4315999754,"v":428769.0136486241,"t":1721124000}
+{"o":156.4315999754,"h":157.5796116871,"l":155.7652016813,"c":157.3142295823,"v":473380.7594268996,"t":1721127600}
+{"o":157.3142295823,"h":157.9360664314,"l":155.7252223089,"c":155.8740423418,"v":493969.1931394817,"t":1721131200}
+{"o":155.8740423418,"h":157.2481238142,"l":155.5840525463,"c":155.6462650447,"v":485284.3908589192,"t":1721134800}
+{"o":155.6462650447,"h":156.2848593855,"l":154.4926241061,"c":155.895937379,"v":519248.8217701135,"t":1721138400}
+{"o":155.895937379,"h":161.3866991603,"l":155.6223092781,"c":160.925958668,"v":682046.8311900926,"t":1721142000}
+{"o":160.925958668,"h":161.8460222792,"l":158.9875923653,"c":160.9576818174,"v":802363.2110408624,"t":1721145600}
+{"o":160.9576818174,"h":162.5055965379,"l":160.1523915012,"c":162.1196721956,"v":589200.5038897974,"t":1721149200}
+{"o":162.1196721956,"h":162.3767540435,"l":161.0797999919,"c":162.0143835329,"v":548293.3629416795,"t":1721152800}
+{"o":162.0143835329,"h":162.5237093897,"l":160.9556998935,"c":161.8933594845,"v":380021.0935680007,"t":1721156400}
+{"o":161.8933594845,"h":162.0396798433,"l":159.6378020281,"c":159.7322141532,"v":457089.394911117,"t":1721160000}
+{"o":159.7322141532,"h":161.2215842027,"l":159.5460092294,"c":160.5174396534,"v":371016.7246664676,"t":1721163600}
+{"o":160.5174396534,"h":160.7725230769,"l":159.0459638042,"c":159.9722581779,"v":429393.3212551347,"t":1721167200}
+{"o":159.9722581779,"h":161.8374433572,"l":159.7356164147,"c":160.6060395053,"v":352343.4845174724,"t":1721170800}
+{"o":160.6060395053,"h":161.6291508536,"l":160.4037155002,"c":161.3107788103,"v":398722.1855504686,"t":1721174400}
+{"o":161.3107788103,"h":163.8373631574,"l":161.1899615498,"c":161.9174969636,"v":552148.8295706104,"t":1721178000}
+{"o":161.9174969636,"h":162.5273090028,"l":161.0277183339,"c":161.1470874295,"v":356117.0436660342,"t":1721181600}
+{"o":161.1470874295,"h":161.2335590444,"l":160.0350714539,"c":160.98210809,"v":359901.2765650902,"t":1721185200}
+{"o":160.98210809,"h":161.6055334943,"l":160.2088755177,"c":161.3013668297,"v":356841.1146823174,"t":1721188800}
+{"o":161.3013668297,"h":162.5609908655,"l":161.0262740818,"c":161.4668594623,"v":425894.3057090354,"t":1721192400}
+{"o":161.4668594623,"h":162.2501924933,"l":160.9314920708,"c":161.2123804184,"v":334846.864087156,"t":1721196000}
+{"o":161.2123804184,"h":161.289962063,"l":160.0701568517,"c":160.635931027,"v":342586.1137613029,"t":1721199600}
+{"o":160.635931027,"h":162.7145049445,"l":159.5403881396,"c":161.9054254695,"v":426921.2777976702,"t":1721203200}
+{"o":161.9054254695,"h":163.5701761263,"l":161.4814431931,"c":163.5215715994,"v":345314.4878729347,"t":1721206800}
+{"o":163.5215715994,"h":163.5288504058,"l":162.38717692,"c":162.5800677221,"v":304319.7220304788,"t":1721210400}
+{"o":162.5800677221,"h":162.6702348692,"l":160.2518248371,"c":160.8392184484,"v":367824.4158601669,"t":1721214000}
+{"o":160.8392184484,"h":161.5111796653,"l":160.4749682032,"c":160.8683735348,"v":346347.4188153898,"t":1721217600}
+{"o":160.8683735348,"h":162.0626958922,"l":159.6794371054,"c":161.8618008536,"v":435710.7255148822,"t":1721221200}
+{"o":161.8618008536,"h":162.0256913226,"l":160.0125594387,"c":160.3028897109,"v":405737.8616652376,"t":1721224800}
+{"o":160.3028897109,"h":160.6419067002,"l":157.7154346043,"c":158.1143578616,"v":435919.9713681596,"t":1721228400}
+{"o":158.1143578616,"h":158.3182833261,"l":154.6371188739,"c":155.8798352341,"v":589353.1842260322,"t":1721232000}
+{"o":155.8798352341,"h":157.3756583704,"l":155.6027084624,"c":156.456425425,"v":436586.9687805172,"t":1721235600}
+{"o":156.456425425,"h":157.6525024407,"l":156.1525634279,"c":156.6416367903,"v":341985.1101623495,"t":1721239200}
+{"o":156.6416367903,"h":157.4406738188,"l":156.1486140196,"c":156.780588006,"v":344895.2306137403,"t":1721242800}
+{"o":156.780588006,"h":157.3525921036,"l":156.1619138783,"c":156.1926139385,"v":353271.2907864622,"t":1721246400}
+{"o":156.1926139385,"h":156.7741437454,"l":154.9158052899,"c":156.438740581,"v":411864.8356038606,"t":1721250000}
+{"o":156.438740581,"h":156.9259450704,"l":155.6685441528,"c":155.9008990398,"v":391417.6193506386,"t":1721253600}
+{"o":155.9008990398,"h":156.2374707678,"l":155.1813582795,"c":155.5046689178,"v":314262.8861167582,"t":1721257200}
+{"o":155.5046689178,"h":158.310584415,"l":155.45057131,"c":157.9509016462,"v":333718.8768178594,"t":1721260800}
+{"o":157.9509016462,"h":159.2237545933,"l":157.5659739,"c":159.1357926569,"v":316497.0850600965,"t":1721264400}
+{"o":159.1357926569,"h":159.8487503734,"l":156.9900934274,"c":158.5698969144,"v":389378.3174582057,"t":1721268000}
+{"o":158.5698969144,"h":159.5644458571,"l":158.3721251302,"c":158.9573033526,"v":318381.1173419929,"t":1721271600}
+{"o":158.9573033526,"h":159.0790223716,"l":157.5067699783,"c":157.7331531862,"v":342007.2554103859,"t":1721275200}
+{"o":157.7331531862,"h":159.5693760246,"l":157.1010362222,"c":159.1892504743,"v":356226.549134275,"t":1721278800}
+{"o":159.1892504743,"h":159.9646398587,"l":158.6802755541,"c":159.7708387167,"v":401698.2835688762,"t":1721282400}
+{"o":159.7708387167,"h":159.9149945752,"l":158.5688364624,"c":158.6286109094,"v":440878.7863309729,"t":1721286000}
+{"o":158.6286109094,"h":159.5462143205,"l":158.203518085,"c":159.4147805983,"v":413802.931792227,"t":1721289600}
+{"o":159.4147805983,"h":159.9230480618,"l":159.0049117098,"c":159.4650936102,"v":383363.4955481871,"t":1721293200}
+{"o":159.4650936102,"h":159.4650936102,"l":158.2632378137,"c":159.2010021344,"v":361493.1746196506,"t":1721296800}
+{"o":159.2010021344,"h":159.599334248,"l":158.4436864995,"c":159.4594669865,"v":382938.775292767,"t":1721300400}
+{"o":159.4594669865,"h":161.495017491,"l":159.3731138836,"c":160.9465389257,"v":438706.4474507624,"t":1721304000}
+{"o":160.9465389257,"h":161.6030048881,"l":159.9789460397,"c":160.6880829257,"v":451845.9715211872,"t":1721307600}
+{"o":160.6880829257,"h":161.1454018346,"l":157.5908445726,"c":158.0731268257,"v":559310.1454070985,"t":1721311200}
+{"o":158.0731268257,"h":158.0873082917,"l":156.0781047213,"c":156.40629794,"v":569747.6900432693,"t":1721314800}
+{"o":156.40629794,"h":157.7111638335,"l":155.0654878074,"c":157.5236826335,"v":496916.8785408235,"t":1721318400}
+{"o":157.5236826335,"h":157.6555941786,"l":155.8094242939,"c":155.9587450471,"v":396582.3105380422,"t":1721322000}
+{"o":155.9587450471,"h":157.3798134547,"l":155.4044027349,"c":156.4349469093,"v":455128.4955366428,"t":1721325600}
+{"o":156.4349469093,"h":157.5398849269,"l":155.5411444761,"c":156.93275657,"v":389409.3657772888,"t":1721329200}
+{"o":156.93275657,"h":158.0070834279,"l":156.3508988915,"c":158.0070834279,"v":342971.5317343587,"t":1721332800}
+{"o":158.0070834279,"h":158.4912292153,"l":157.4513460491,"c":158.410806337,"v":327008.5164573999,"t":1721336400}
+{"o":158.410806337,"h":160.4788499425,"l":157.9534478675,"c":159.9329191834,"v":406271.2560710859,"t":1721340000}
+{"o":159.9329191834,"h":160.2793108299,"l":158.9289147258,"c":159.239808965,"v":336877.4922481179,"t":1721343600}
+{"o":159.239808965,"h":159.4189108543,"l":157.7735500941,"c":158.0769438269,"v":421974.3564510486,"t":1721347200}
+{"o":158.0769438269,"h":158.6272345527,"l":156.2641557741,"c":158.5631136441,"v":353554.9290215406,"t":1721350800}
+{"o":158.5631136441,"h":159.7697159332,"l":158.0085698118,"c":158.7552000597,"v":336089.5478148411,"t":1721354400}
+{"o":158.7552000597,"h":161.9876440689,"l":158.6749864599,"c":161.7959687194,"v":425369.6757362011,"t":1721358000}
+{"o":161.7959687194,"h":162.3915208337,"l":160.7959266096,"c":160.8370132438,"v":352194.4599184149,"t":1721361600}
+{"o":160.8370132438,"h":162.3894971488,"l":160.7183357679,"c":162.2518402805,"v":331725.8766330482,"t":1721365200}
+{"o":162.2518402805,"h":165.5859912339,"l":162.1319858525,"c":164.4970084288,"v":459835.9894629465,"t":1721368800}
+{"o":164.4970084288,"h":164.5195850525,"l":160.8659551221,"c":161.4771169471,"v":444158.1647894525,"t":1721372400}
+{"o":161.4771169471,"h":162.3261586842,"l":159.2848025175,"c":161.8550789564,"v":529184.2895770763,"t":1721376000}
+{"o":161.8550789564,"h":163.4226871066,"l":160.4513764134,"c":160.7476490876,"v":487539.0837904204,"t":1721379600}
+{"o":160.7476490876,"h":163.0176139873,"l":160.3897479608,"c":162.0585844397,"v":390999.6804879212,"t":1721383200}
+{"o":162.0585844397,"h":162.9211207946,"l":161.7026509983,"c":162.6252518392,"v":336283.6730361394,"t":1721386800}
+{"o":162.6252518392,"h":164.3197851245,"l":162.2807930142,"c":163.8700185207,"v":380138.749139689,"t":1721390400}
+{"o":163.8700185207,"h":167.860114577,"l":162.4191333548,"c":167.0105418991,"v":513541.5639176846,"t":1721394000}
+{"o":167.0105418991,"h":168.8708724088,"l":166.5982994053,"c":168.7721732754,"v":580211.1060191581,"t":1721397600}
+{"o":168.7721732754,"h":169.0677544638,"l":167.1335769254,"c":168.8732286985,"v":592432.0619133289,"t":1721401200}
+{"o":168.8732286985,"h":171.6247480712,"l":168.7793401461,"c":169.2913412627,"v":680847.8773415945,"t":1721404800}
+{"o":169.2913412627,"h":170.7090886128,"l":168.7747408346,"c":170.5207768335,"v":464547.5971027486,"t":1721408400}
+{"o":170.5207768335,"h":170.6234325549,"l":168.3025340337,"c":169.8453387718,"v":371139.0382229476,"t":1721412000}
+{"o":169.8453387718,"h":171.007477523,"l":169.5786060294,"c":170.4674660888,"v":464788.1330323518,"t":1721415600}
+{"o":170.4674660888,"h":170.5769332116,"l":167.9537459083,"c":169.0824096454,"v":445730.709651046,"t":1721419200}
+{"o":169.0824096454,"h":169.947407398,"l":167.9367892985,"c":168.1084132625,"v":396919.5680013166,"t":1721422800}
+{"o":168.1084132625,"h":169.4686096692,"l":168.1084132625,"c":168.7254767521,"v":381453.1166500266,"t":1721426400}
+{"o":168.7254767521,"h":169.5949645975,"l":168.6944075877,"c":169.1563786927,"v":339467.9758410325,"t":1721430000}
+{"o":169.1563786927,"h":169.7849517879,"l":168.3055604312,"c":169.4311778165,"v":376630.8885455792,"t":1721433600}
+{"o":169.4311778165,"h":170.8087729192,"l":169.2782137022,"c":170.2414851328,"v":336320.1050786026,"t":1721437200}
+{"o":170.2414851328,"h":171.8018854511,"l":169.7881972975,"c":170.9207642049,"v":292452.2275839559,"t":1721440800}
+{"o":170.9207642049,"h":171.5167384155,"l":169.5097474808,"c":169.6438341448,"v":279760.1337944234,"t":1721444400}
+{"o":169.6438341448,"h":170.4228024311,"l":169.5452545087,"c":170.2954527185,"v":263746.1686092971,"t":1721448000}
+{"o":170.2954527185,"h":170.3458138599,"l":169.1642468248,"c":169.9437350303,"v":312248.312926789,"t":1721451600}
+{"o":169.9437350303,"h":170.2887837706,"l":169.0511164747,"c":169.1795219532,"v":294962.2093121923,"t":1721455200}
+{"o":169.1795219532,"h":169.486798314,"l":168.4368407855,"c":168.6115595042,"v":278704.2593441529,"t":1721458800}
+{"o":168.6115595042,"h":169.432402805,"l":168.3669612163,"c":168.6907527602,"v":295276.6662331269,"t":1721462400}
+{"o":168.6907527602,"h":169.8269752505,"l":168.2782807458,"c":169.0652992921,"v":310547.2807600976,"t":1721466000}
+{"o":169.0652992921,"h":169.5044076607,"l":168.4697370786,"c":168.6850305303,"v":331107.4828837897,"t":1721469600}
+{"o":168.6850305303,"h":168.8143011206,"l":167.681156061,"c":167.9832393922,"v":309588.0134829651,"t":1721473200}
+{"o":167.9832393922,"h":168.9367969368,"l":167.9832393922,"c":168.443527131,"v":325716.6935975787,"t":1721476800}
+{"o":168.443527131,"h":168.7411450719,"l":167.3190281653,"c":168.2482337228,"v":376708.558482562,"t":1721480400}
+{"o":168.2482337228,"h":169.4177551161,"l":168.0624378772,"c":169.0780384184,"v":520065.6806201761,"t":1721484000}
+{"o":169.0780384184,"h":169.7570435231,"l":168.7697836139,"c":169.2300033847,"v":416100.4023442087,"t":1721487600}
+{"o":169.2300033847,"h":170.463126531,"l":168.9723922145,"c":169.7020437828,"v":443485.2020461307,"t":1721491200}
+{"o":169.7020437828,"h":174.4214798311,"l":169.3223787477,"c":174.1868684217,"v":515900.1332517574,"t":1721494800}
+{"o":174.1868684217,"h":174.5649554416,"l":173.1053857596,"c":173.5816489802,"v":388218.4422533252,"t":1721498400}
+{"o":173.5816489802,"h":174.2010785793,"l":172.1867997991,"c":172.4533709323,"v":379935.3005008626,"t":1721502000}
+{"o":172.4533709323,"h":174.0750321037,"l":172.3994923226,"c":173.6395077654,"v":365042.9053664162,"t":1721505600}
+{"o":173.6395077654,"h":174.5750064709,"l":172.6893300138,"c":174.4835843032,"v":362589.7550389986,"t":1721509200}
+{"o":174.4835843032,"h":175.0437519285,"l":172.9372697016,"c":173.3528495781,"v":361678.5030266021,"t":1721512800}
+{"o":173.3528495781,"h":174.3505383573,"l":173.2158603437,"c":173.5984254932,"v":259333.486168459,"t":1721516400}
+{"o":173.5984254932,"h":174.181236293,"l":172.8152283863,"c":173.0362606932,"v":269305.4451370573,"t":1721520000}
+{"o":173.0362606932,"h":174.4936027145,"l":172.9669995125,"c":174.0346379337,"v":291563.6486080701,"t":1721523600}
+{"o":174.0346379337,"h":175.4852171374,"l":173.5391367372,"c":173.6615743973,"v":294223.6097256208,"t":1721527200}
+{"o":173.6615743973,"h":174.1330551431,"l":173.0677660271,"c":173.2732425992,"v":274138.9228280443,"t":1721530800}
+{"o":173.2732425992,"h":173.8814523003,"l":172.9562980855,"c":173.1478305133,"v":272063.5779119762,"t":1721534400}
+{"o":173.1478305133,"h":173.4437131632,"l":172.5386283339,"c":173.1429792636,"v":295291.5925488268,"t":1721538000}
+{"o":173.1429792636,"h":173.4100348291,"l":171.1907122344,"c":171.3813834717,"v":331372.4178998649,"t":1721541600}
+{"o":171.3813834717,"h":171.9161261613,"l":171.0327322508,"c":171.3271944279,"v":300853.6222382018,"t":1721545200}
+{"o":171.3271944279,"h":171.9730671305,"l":171.2679585253,"c":171.5099657974,"v":277393.0069654356,"t":1721548800}
+{"o":171.5099657974,"h":172.6994225241,"l":171.3085580645,"c":172.6957432858,"v":276919.3182141507,"t":1721552400}
+{"o":172.6957432858,"h":173.0248934472,"l":172.1540700926,"c":172.2003252787,"v":299740.237271874,"t":1721556000}
+{"o":172.2003252787,"h":172.9782188997,"l":172.1146684213,"c":172.8879188438,"v":325561.9002313144,"t":1721559600}
+{"o":172.8879188438,"h":173.4169967991,"l":172.4112537495,"c":172.7361330898,"v":352495.2872454646,"t":1721563200}
+{"o":172.7361330898,"h":173.4005673184,"l":171.6332045094,"c":172.2085313094,"v":358103.1020145073,"t":1721566800}
+{"o":172.2085313094,"h":174.5338074798,"l":171.470794196,"c":174.0868250264,"v":487556.7136640426,"t":1721570400}
+{"o":174.0868250264,"h":176.5584998326,"l":173.12382772,"c":175.4526148983,"v":551079.7970508423,"t":1721574000}
+{"o":175.4526148983,"h":177.2262131666,"l":174.5546103595,"c":176.9931599986,"v":489601.989718708,"t":1721577600}
+{"o":176.9931599986,"h":177.2208960615,"l":172.7187830756,"c":173.5438475451,"v":602098.9240445107,"t":1721581200}
+{"o":173.5438475451,"h":177.8827619076,"l":170.620411964,"c":174.9572298576,"v":1140542.8053943745,"t":1721584800}
+{"o":174.9572298576,"h":178.0663398314,"l":174.3493213413,"c":177.9806660384,"v":555300.7957214911,"t":1721588400}
+{"o":177.9806660384,"h":184.5900681089,"l":177.4629990557,"c":182.2583539657,"v":837308.1660450603,"t":1721592000}
+{"o":182.2583539657,"h":184.8136574423,"l":181.4778844775,"c":184.3478358031,"v":642034.5215363045,"t":1721595600}
+{"o":184.3478358031,"h":184.4409499284,"l":181.0573731122,"c":183.9365718179,"v":579239.2709063343,"t":1721599200}
+{"o":183.9365718179,"h":185.5029321615,"l":183.5782454933,"c":184.4937204184,"v":502305.1878532346,"t":1721602800}
+{"o":184.4937204184,"h":185.7250154606,"l":182.7390740784,"c":183.0548051553,"v":524855.9224902163,"t":1721606400}
+{"o":183.0548051553,"h":183.3577021865,"l":181.3292477564,"c":181.4485341424,"v":456306.2890410568,"t":1721610000}
+{"o":181.4485341424,"h":183.248048841,"l":181.1158278565,"c":182.3869948114,"v":442536.8884588696,"t":1721613600}
+{"o":182.3869948114,"h":182.5587468668,"l":180.7408071921,"c":180.9269266822,"v":384090.7468988309,"t":1721617200}
+{"o":180.9269266822,"h":181.777729276,"l":180.6495441557,"c":181.3199237428,"v":352349.5805654232,"t":1721620800}
+{"o":181.3199237428,"h":181.5540410482,"l":178.2380423919,"c":179.2964573486,"v":411317.8386058584,"t":1721624400}
+{"o":179.2964573486,"h":180.1353461082,"l":178.3033607034,"c":179.4987854914,"v":539206.9179580003,"t":1721628000}
+{"o":179.4987854914,"h":179.5155322749,"l":177.6897331354,"c":178.4494687365,"v":432070.2691632116,"t":1721631600}
+{"o":178.4494687365,"h":179.4070710249,"l":176.8741343497,"c":177.3022048874,"v":433849.3998430363,"t":1721635200}
+{"o":177.3022048874,"h":178.9768622512,"l":176.7887022365,"c":178.9768622512,"v":386946.0224998274,"t":1721638800}
+{"o":178.9768622512,"h":181.0780164762,"l":178.7241094684,"c":179.4874139212,"v":393257.5364824691,"t":1721642400}
+{"o":179.4874139212,"h":180.9052969085,"l":179.2755109924,"c":180.6752154054,"v":366817.350719157,"t":1721646000}
+{"o":180.6752154054,"h":181.2242923058,"l":179.4665601205,"c":180.4273326333,"v":386800.4400728515,"t":1721649600}
+{"o":180.4273326333,"h":181.832278149,"l":178.116161782,"c":178.7008273713,"v":493003.1650356711,"t":1721653200}
+{"o":178.7008273713,"h":180.2064373472,"l":177.1628278516,"c":178.1558159874,"v":534684.128063224,"t":1721656800}
+{"o":178.1558159874,"h":180.6612468068,"l":177.1035898073,"c":179.839141529,"v":504198.9024923502,"t":1721660400}
+{"o":179.839141529,"h":180.7430417854,"l":179.018689105,"c":179.2521729429,"v":513024.9539246305,"t":1721664000}
+{"o":179.2521729429,"h":181.4123146894,"l":178.699700092,"c":181.2304253348,"v":409686.703247564,"t":1721667600}
+{"o":181.2304253348,"h":182.8801518548,"l":180.8820258498,"c":181.0424488798,"v":449047.7905386602,"t":1721671200}
+{"o":181.0424488798,"h":183.0886161731,"l":180.7465653526,"c":182.8519364597,"v":420879.2484656224,"t":1721674800}
+{"o":182.8519364597,"h":183.3782151815,"l":181.7662315158,"c":182.531931176,"v":549887.3707363328,"t":1721678400}
+{"o":182.531931176,"h":182.5653008522,"l":179.754392148,"c":180.1640000305,"v":528513.5028751713,"t":1721682000}
+{"o":180.1640000305,"h":180.2011435679,"l":177.9344542363,"c":178.5244977277,"v":503210.0251651056,"t":1721685600}
+{"o":178.5244977277,"h":179.4112391237,"l":177.1308752638,"c":178.8981144424,"v":396475.867773959,"t":1721689200}
+{"o":178.8981144424,"h":180.546073165,"l":178.6956538515,"c":178.8608689636,"v":390841.1819004074,"t":1721692800}
+{"o":178.8608689636,"h":179.4156066485,"l":177.4766121786,"c":178.3375709394,"v":410399.1536373267,"t":1721696400}
+{"o":178.3375709394,"h":179.5539840883,"l":177.1443289177,"c":179.5038636668,"v":377755.2369619029,"t":1721700000}
+{"o":179.5038636668,"h":179.8888612602,"l":178.8803471977,"c":179.0402413331,"v":489774.2234507334,"t":1721703600}
+{"o":179.0402413331,"h":179.1517126008,"l":175.414122809,"c":175.6649365838,"v":508273.0764510162,"t":1721707200}
+{"o":175.6649365838,"h":175.8828826965,"l":173.7198963971,"c":174.4262699267,"v":524188.739348435,"t":1721710800}
+{"o":174.4262699267,"h":176.0167408982,"l":174.0586195329,"c":175.054475507,"v":534264.3194779718,"t":1721714400}
+{"o":175.054475507,"h":176.2930236671,"l":174.8070077856,"c":176.0377454935,"v":422950.2156287433,"t":1721718000}
+{"o":176.0377454935,"h":178.1157126792,"l":175.7277078417,"c":177.3454474481,"v":418125.7696750775,"t":1721721600}
+{"o":177.3454474481,"h":178.2920787841,"l":176.7468842468,"c":177.8864094526,"v":380059.6276119139,"t":1721725200}
+{"o":177.8864094526,"h":178.7459316138,"l":177.3091886919,"c":177.3251792589,"v":361766.0336970816,"t":1721728800}
+{"o":177.3251792589,"h":177.3484526381,"l":174.1724436924,"c":175.6354973881,"v":444106.855440949,"t":1721732400}
+{"o":175.6354973881,"h":176.1035292137,"l":174.315122908,"c":175.4708073935,"v":403224.8255160914,"t":1721736000}
+{"o":175.4708073935,"h":176.0302664649,"l":172.2069970704,"c":173.8451612719,"v":594288.9059070939,"t":1721739600}
+{"o":173.8451612719,"h":178.3853943174,"l":173.5691675862,"c":178.1113883008,"v":700283.149151803,"t":1721743200}
+{"o":178.1113883008,"h":178.2291188788,"l":175.6973778616,"c":176.4926426159,"v":794281.0763968901,"t":1721746800}
+{"o":176.4926426159,"h":176.9658321513,"l":171.3038547735,"c":171.6044721571,"v":717766.418263889,"t":1721750400}
+{"o":171.6044721571,"h":174.0228883563,"l":170.637896452,"c":173.7323546769,"v":830073.0988160446,"t":1721754000}
+{"o":173.7323546769,"h":174.3511247991,"l":172.3833068684,"c":172.5837502904,"v":610845.1243346542,"t":1721757600}
+{"o":172.5837502904,"h":173.8093445913,"l":171.4624128951,"c":171.8769344323,"v":550982.6473775782,"t":1721761200}
+{"o":171.8769344323,"h":174.2080492103,"l":171.7594315363,"c":173.7753434453,"v":516393.390010842,"t":1721764800}
+{"o":173.7753434453,"h":174.81749591,"l":173.00080277,"c":173.00080277,"v":520055.4236858304,"t":1721768400}
+{"o":173.00080277,"h":173.668614776,"l":171.3846413467,"c":172.8217914141,"v":440473.1485788211,"t":1721772000}
+{"o":172.8217914141,"h":173.3200764906,"l":171.1865464996,"c":172.9444057834,"v":399945.9840641442,"t":1721775600}
+{"o":172.9444057834,"h":174.2743771475,"l":170.9601251538,"c":171.0164129217,"v":446296.2418662311,"t":1721779200}
+{"o":171.0164129217,"h":173.2417570398,"l":170.8668949635,"c":171.5263583918,"v":415980.3205932694,"t":1721782800}
+{"o":171.5263583918,"h":173.4253434069,"l":171.0244727331,"c":173.3165958848,"v":376008.285769876,"t":1721786400}
+{"o":173.3165958848,"h":174.5290421455,"l":172.6766154866,"c":173.6106966094,"v":354001.8666287453,"t":1721790000}
+{"o":173.6106966094,"h":173.8390774535,"l":172.7633322503,"c":173.4924647454,"v":328792.9431445124,"t":1721793600}
+{"o":173.4924647454,"h":173.5624837291,"l":172.171524099,"c":173.0960707626,"v":362815.485860998,"t":1721797200}
+{"o":173.0960707626,"h":174.1833343719,"l":172.6961113083,"c":173.7381222923,"v":317085.9735056894,"t":1721800800}
+{"o":173.7381222923,"h":174.621912053,"l":173.4222522797,"c":174.205026176,"v":336258.7562760355,"t":1721804400}
+{"o":174.205026176,"h":177.4025285415,"l":173.639890657,"c":176.663960695,"v":470083.7709090839,"t":1721808000}
+{"o":176.663960695,"h":177.0382169718,"l":175.8656351387,"c":176.4370121041,"v":384818.2810002484,"t":1721811600}
+{"o":176.4370121041,"h":177.690031525,"l":176.226516367,"c":177.4274776256,"v":358522.2072766832,"t":1721815200}
+{"o":177.4274776256,"h":178.4696844836,"l":177.3555155731,"c":177.7352126762,"v":368684.8488912918,"t":1721818800}
+{"o":177.7352126762,"h":177.94144225,"l":176.1997811,"c":176.4690854585,"v":380686.4775883216,"t":1721822400}
+{"o":176.4690854585,"h":179.0182225275,"l":176.3020612489,"c":177.2713106645,"v":477224.1372444278,"t":1721826000}
+{"o":177.2713106645,"h":181.8219484321,"l":177.017923403,"c":180.9642681665,"v":609619.8671369796,"t":1721829600}
+{"o":180.9642681665,"h":181.7010884669,"l":177.672228444,"c":177.7756776676,"v":583022.2932471132,"t":1721833200}
+{"o":177.7756776676,"h":180.5257337261,"l":176.3865107686,"c":180.4892630475,"v":603978.0892398525,"t":1721836800}
+{"o":180.4892630475,"h":182.5156317932,"l":180.3610025227,"c":181.535953472,"v":565538.4253064527,"t":1721840400}
+{"o":181.535953472,"h":181.6658948588,"l":177.3714344091,"c":177.7799408886,"v":585455.7725162872,"t":1721844000}
+{"o":177.7799408886,"h":180.0414724952,"l":177.2289063477,"c":178.0510846743,"v":511113.8294672042,"t":1721847600}
+{"o":178.0510846743,"h":180.2797540318,"l":178.0510846743,"c":180.0378159587,"v":469365.397802814,"t":1721851200}
+{"o":180.0378159587,"h":180.1899895761,"l":175.622496762,"c":177.4118973262,"v":668895.434971365,"t":1721854800}
+{"o":177.4118973262,"h":179.187143999,"l":177.1321915916,"c":177.2963032271,"v":573910.3791119093,"t":1721858400}
+{"o":177.2963032271,"h":178.1230810287,"l":175.9998417944,"c":177.9641050158,"v":528154.8001209644,"t":1721862000}
+{"o":177.9641050158,"h":179.6324336443,"l":177.088053478,"c":178.5656749903,"v":470183.3220065339,"t":1721865600}
+{"o":178.5656749903,"h":178.570366033,"l":172.1735755733,"c":175.3359746578,"v":1091550.6311481625,"t":1721869200}
+{"o":175.3359746578,"h":175.3507770713,"l":168.3898614826,"c":170.7873049047,"v":894738.5405010383,"t":1721872800}
+{"o":170.7873049047,"h":171.1137901412,"l":169.3129351876,"c":170.5789467913,"v":498483.122257727,"t":1721876400}
+{"o":170.5789467913,"h":172.8126611252,"l":169.4731574012,"c":172.0405871887,"v":444782.6121834634,"t":1721880000}
+{"o":172.0405871887,"h":172.9135190037,"l":170.2925029176,"c":170.5626174731,"v":358061.4781118094,"t":1721883600}
+{"o":170.5626174731,"h":171.9901874373,"l":169.7632119345,"c":171.6300346918,"v":374057.0803056028,"t":1721887200}
+{"o":171.6300346918,"h":172.0941428704,"l":169.3207452881,"c":169.4333893348,"v":398465.9733319906,"t":1721890800}
+{"o":169.4333893348,"h":170.9884008199,"l":168.6852142128,"c":170.2985365268,"v":452603.4680635822,"t":1721894400}
+{"o":170.2985365268,"h":171.2550299592,"l":169.6242446292,"c":169.9529231883,"v":371264.0432102815,"t":1721898000}
+{"o":169.9529231883,"h":170.0471062868,"l":167.1428073716,"c":167.9947573828,"v":569753.8054210019,"t":1721901600}
+{"o":167.9947573828,"h":169.3856446516,"l":167.7244438292,"c":168.8655381322,"v":490797.9196772393,"t":1721905200}
+{"o":168.8655381322,"h":169.8708984019,"l":166.3865918882,"c":167.5070101662,"v":629613.7317287668,"t":1721908800}
+{"o":167.5070101662,"h":168.8133880121,"l":166.535775565,"c":168.1114413744,"v":665025.7718325584,"t":1721912400}
+{"o":168.1114413744,"h":171.4842438319,"l":165.7809900638,"c":171.3547512797,"v":840018.9717899874,"t":1721916000}
+{"o":171.3547512797,"h":172.098576369,"l":169.6486913939,"c":170.4241511841,"v":665339.2472439761,"t":1721919600}
+{"o":170.4241511841,"h":172.5200134926,"l":169.513816211,"c":170.7555026857,"v":692524.7604017422,"t":1721923200}
+{"o":170.7555026857,"h":171.7951343254,"l":169.6435101621,"c":170.300108142,"v":573185.7474609915,"t":1721926800}
+{"o":170.300108142,"h":170.9795608404,"l":167.0904193615,"c":167.6526932875,"v":612254.2107483622,"t":1721930400}
+{"o":167.6526932875,"h":168.8211457081,"l":166.6398016689,"c":168.1703749854,"v":636881.0838845619,"t":1721934000}
+{"o":168.1703749854,"h":170.5509912383,"l":165.5678272536,"c":170.5496650764,"v":633522.223777158,"t":1721937600}
+{"o":170.5496650764,"h":172.6601463579,"l":169.7290123111,"c":171.9293217992,"v":676807.8197018979,"t":1721941200}
+{"o":171.9293217992,"h":172.8343588323,"l":171.1745092104,"c":172.314206325,"v":494102.4424866871,"t":1721944800}
+{"o":172.314206325,"h":172.9138937617,"l":171.2299423179,"c":171.9202836503,"v":441763.5382384511,"t":1721948400}
+{"o":171.9202836503,"h":173.543361037,"l":171.738059555,"c":172.9768739257,"v":469607.4494248679,"t":1721952000}
+{"o":172.9768739257,"h":174.2992419868,"l":172.6054556886,"c":174.0776496742,"v":511414.3900903363,"t":1721955600}
+{"o":174.0776496742,"h":176.0952969499,"l":173.8902871251,"c":175.6679107977,"v":498602.8956890819,"t":1721959200}
+{"o":175.6679107977,"h":176.9659472326,"l":175.115102521,"c":175.7186397639,"v":551640.8663456414,"t":1721962800}
+{"o":175.7186397639,"h":177.3810928195,"l":175.6178934337,"c":177.200202651,"v":467603.7974498134,"t":1721966400}
+{"o":177.200202651,"h":177.7401467309,"l":176.4515039721,"c":177.050570021,"v":435259.5211716992,"t":1721970000}
+{"o":177.050570021,"h":177.7651645701,"l":176.78855814,"c":177.2120192764,"v":369060.8730664167,"t":1721973600}
+{"o":177.2120192764,"h":177.7578901172,"l":176.6936116573,"c":176.8044580055,"v":348095.9885079908,"t":1721977200}
+{"o":176.8044580055,"h":178.3539598064,"l":176.7263199633,"c":178.1609117207,"v":381806.6144381028,"t":1721980800}
+{"o":178.1609117207,"h":180.0974857205,"l":178.1564386724,"c":179.0418114787,"v":461601.153591939,"t":1721984400}
+{"o":179.0418114787,"h":179.6911996881,"l":178.2541139212,"c":178.650524917,"v":438224.7594550189,"t":1721988000}
+{"o":178.650524917,"h":179.0778225723,"l":178.1852027301,"c":178.7995573586,"v":357034.2461849544,"t":1721991600}
+{"o":178.7995573586,"h":179.5046783951,"l":177.8982456356,"c":178.2966389468,"v":414058.1487401699,"t":1721995200}
+{"o":178.2966389468,"h":183.4043848364,"l":177.563622825,"c":182.7625317137,"v":539063.3101375969,"t":1721998800}
+{"o":182.7625317137,"h":183.1596473698,"l":179.2208055508,"c":181.0155617419,"v":702371.2223370525,"t":1722002400}
+{"o":181.0155617419,"h":182.2580870564,"l":180.7473504132,"c":181.5452745082,"v":534357.2018021058,"t":1722006000}
+{"o":181.5452745082,"h":182.0834701114,"l":180.7468071537,"c":181.1956739333,"v":459435.8341750966,"t":1722009600}
+{"o":181.1956739333,"h":182.6559029675,"l":181.0691781275,"c":181.817523613,"v":415123.2817542588,"t":1722013200}
+{"o":181.817523613,"h":182.5289470146,"l":181.4811919008,"c":182.5136808859,"v":396042.0828330896,"t":1722016800}
+{"o":182.5136808859,"h":183.0177177278,"l":181.844519795,"c":182.2943151717,"v":422824.4894860972,"t":1722020400}
+{"o":182.2943151717,"h":182.3858594347,"l":181.0781521169,"c":181.5383485104,"v":382356.8549181041,"t":1722024000}
+{"o":181.5383485104,"h":182.9525659771,"l":181.1952837799,"c":182.3619697489,"v":364221.4041386999,"t":1722027600}
+{"o":182.3619697489,"h":183.3763897756,"l":181.9432931295,"c":183.2586473276,"v":353694.7912357524,"t":1722031200}
+{"o":183.2586473276,"h":183.703368241,"l":182.820379662,"c":183.035483932,"v":342371.1252125981,"t":1722034800}
+{"o":183.035483932,"h":183.3883781703,"l":181.9305093831,"c":182.4618254024,"v":380622.6252445452,"t":1722038400}
+{"o":182.4618254024,"h":182.5050399807,"l":181.5491858293,"c":181.6947376741,"v":335736.4054168462,"t":1722042000}
+{"o":181.6947376741,"h":184.1726763613,"l":181.3454498493,"c":183.9354821572,"v":368658.6712555184,"t":1722045600}
+{"o":183.9354821572,"h":184.9149186102,"l":182.5193045866,"c":182.7382843319,"v":380642.5294139648,"t":1722049200}
+{"o":182.7382843319,"h":184.0323252194,"l":182.5595084043,"c":184.0323252194,"v":315718.3752358438,"t":1722052800}
+{"o":184.0323252194,"h":185.0704621043,"l":183.6435417806,"c":183.7355063448,"v":365734.680649174,"t":1722056400}
+{"o":183.7355063448,"h":184.995497274,"l":183.6237610287,"c":184.7990686993,"v":331225.1733134589,"t":1722060000}
+{"o":184.7990686993,"h":186.2426249066,"l":183.9218735414,"c":185.8810613891,"v":432511.7503241617,"t":1722063600}
+{"o":185.8810613891,"h":187.3827621463,"l":185.8645065059,"c":187.2385384147,"v":441972.5276269002,"t":1722067200}
+{"o":187.2385384147,"h":187.2561799675,"l":186.2226009233,"c":186.3857413375,"v":390741.7593221306,"t":1722070800}
+{"o":186.3857413375,"h":186.5329024704,"l":185.2587981059,"c":185.3998156094,"v":350852.8469487907,"t":1722074400}
+{"o":185.3998156094,"h":185.5222998739,"l":184.3192054446,"c":185.3808297917,"v":439437.001489364,"t":1722078000}
+{"o":185.3808297917,"h":186.8486828998,"l":185.369392624,"c":186.1203924295,"v":418227.1354926965,"t":1722081600}
+{"o":186.1203924295,"h":188.2663289152,"l":185.8587811842,"c":187.5018758441,"v":499663.0551022697,"t":1722085200}
+{"o":187.5018758441,"h":187.7454574112,"l":184.4284609316,"c":185.2612512665,"v":579047.7289585997,"t":1722088800}
+{"o":185.2612512665,"h":185.5355553743,"l":181.5893288206,"c":182.5025990073,"v":646384.6104385632,"t":1722092400}
+{"o":182.5025990073,"h":183.2725932784,"l":181.5930614723,"c":181.8049720946,"v":519951.2878179454,"t":1722096000}
+{"o":181.8049720946,"h":182.5701773164,"l":180.5088974897,"c":180.8253424405,"v":581785.3074119936,"t":1722099600}
+{"o":180.8253424405,"h":182.8803779888,"l":180.6324257307,"c":181.2870927866,"v":493863.1948224773,"t":1722103200}
+{"o":181.2870927866,"h":181.6429389056,"l":179.4327105979,"c":181.5014021991,"v":638669.8742620492,"t":1722106800}
+{"o":181.5014021991,"h":183.2717420596,"l":178.1512859275,"c":183.0964036882,"v":994043.3152162384,"t":1722110400}
+{"o":183.0964036882,"h":186.8251017771,"l":182.0044830709,"c":186.1243441592,"v":1164812.2799708694,"t":1722114000}
+{"o":186.1243441592,"h":186.8798859589,"l":185.3883935842,"c":185.7617704578,"v":888266.4261922039,"t":1722117600}
+{"o":185.7617704578,"h":185.7617704578,"l":183.7422012462,"c":184.0499682621,"v":848987.2785389918,"t":1722121200}
+{"o":184.0499682621,"h":185.2413901551,"l":182.538051048,"c":184.9537656023,"v":1338046.8026268762,"t":1722124800}
+{"o":184.9537656023,"h":186.7009090505,"l":184.8734306613,"c":185.7714834129,"v":881599.0075719884,"t":1722128400}
+{"o":185.7714834129,"h":186.273257352,"l":184.7602095245,"c":185.1297720342,"v":628206.1517765236,"t":1722132000}
+{"o":185.1297720342,"h":185.264723047,"l":184.0848987898,"c":184.4508207774,"v":622221.1007353646,"t":1722135600}
+{"o":184.4508207774,"h":184.9460877216,"l":182.2758330415,"c":182.3268242671,"v":503263.7163294886,"t":1722139200}
+{"o":182.3268242671,"h":183.0501146451,"l":181.2109978045,"c":182.7355659238,"v":538636.9622477795,"t":1722142800}
+{"o":182.7355659238,"h":182.9851677701,"l":181.7321656823,"c":182.2762739896,"v":474039.5317318254,"t":1722146400}
+{"o":182.2762739896,"h":184.1231001946,"l":181.7957839073,"c":183.9406104548,"v":522927.8687960661,"t":1722150000}
+{"o":183.9406104548,"h":184.5709317399,"l":183.0965412794,"c":183.7887232512,"v":396621.2834026435,"t":1722153600}
+{"o":183.7887232512,"h":184.6218893386,"l":183.5499248422,"c":183.7050015627,"v":378849.4438725741,"t":1722157200}
+{"o":183.7050015627,"h":184.8066742885,"l":183.5176227089,"c":184.5302425768,"v":399147.9429959189,"t":1722160800}
+{"o":184.5302425768,"h":185.9130311769,"l":184.4938040841,"c":185.3370722098,"v":538795.4017522827,"t":1722164400}
+{"o":185.3370722098,"h":186.4652086648,"l":184.8445574607,"c":185.9125149909,"v":577994.9231777206,"t":1722168000}
+{"o":185.9125149909,"h":186.7188772228,"l":185.5912834932,"c":186.4160255069,"v":519499.4179233019,"t":1722171600}
+{"o":186.4160255069,"h":186.6936658387,"l":184.0532232702,"c":184.6947066889,"v":670245.4492781023,"t":1722175200}
+{"o":184.6947066889,"h":184.9980029171,"l":183.7033968716,"c":184.0415744648,"v":592300.4422569235,"t":1722178800}
+{"o":184.0415744648,"h":184.9478174326,"l":183.3681442014,"c":183.5654223731,"v":512544.0577923513,"t":1722182400}
+{"o":183.5654223731,"h":184.2986727101,"l":183.0681451719,"c":183.8258585575,"v":453912.7590850691,"t":1722186000}
+{"o":183.8258585575,"h":185.4514662926,"l":183.5247634036,"c":185.0711724693,"v":473563.796125804,"t":1722189600}
+{"o":185.0711724693,"h":185.5155576768,"l":184.2973651165,"c":184.7184799327,"v":496621.091745391,"t":1722193200}
+{"o":184.7184799327,"h":185.3421197641,"l":184.3398886688,"c":185.1918978457,"v":499093.2152730222,"t":1722196800}
+{"o":185.1918978457,"h":185.3387957676,"l":183.6442032605,"c":184.5197981149,"v":536884.8157127398,"t":1722200400}
+{"o":184.5197981149,"h":185.0092709421,"l":182.6399242274,"c":183.3726438275,"v":581821.2474608846,"t":1722204000}
+{"o":183.3726438275,"h":185.1171647523,"l":182.9942454225,"c":184.8606411982,"v":416122.4691855763,"t":1722207600}
+{"o":184.8606411982,"h":189.0946936268,"l":184.3250620485,"c":188.0063477881,"v":588608.3565635558,"t":1722211200}
+{"o":188.0063477881,"h":188.8785078629,"l":187.1829384825,"c":187.4820302762,"v":505742.4776352948,"t":1722214800}
+{"o":187.4820302762,"h":192.4120481626,"l":187.2016048803,"c":192.2013342639,"v":579475.6231287755,"t":1722218400}
+{"o":192.2013342639,"h":193.2350038268,"l":191.5941489938,"c":192.1273623377,"v":538029.1334110354,"t":1722222000}
+{"o":192.1273623377,"h":193.6415980238,"l":191.8365532969,"c":193.505388478,"v":451357.5455362746,"t":1722225600}
+{"o":193.505388478,"h":193.8747914462,"l":192.8383698224,"c":193.5276650542,"v":500199.8877143016,"t":1722229200}
+{"o":193.5276650542,"h":193.6968662558,"l":192.5166255983,"c":192.6459885887,"v":492302.7938555035,"t":1722232800}
+{"o":192.6459885887,"h":192.9650920816,"l":191.0631826828,"c":192.2271105909,"v":483662.2412198911,"t":1722236400}
+{"o":192.2271105909,"h":192.352838314,"l":191.2018594503,"c":191.5244365694,"v":374543.4583273834,"t":1722240000}
+{"o":191.5244365694,"h":192.0218939789,"l":191.2416391126,"c":191.8797535889,"v":313545.5979350469,"t":1722243600}
+{"o":191.8797535889,"h":191.8931078468,"l":190.549531073,"c":190.7613518384,"v":366122.7464210835,"t":1722247200}
+{"o":190.7613518384,"h":191.8598010272,"l":190.2394486581,"c":190.8074327617,"v":421031.0112635267,"t":1722250800}
+{"o":190.8074327617,"h":193.0202245485,"l":190.563708471,"c":192.4454386659,"v":526827.8428108897,"t":1722254400}
+{"o":192.4454386659,"h":192.7072962817,"l":190.3191410579,"c":190.614000174,"v":593396.3871468964,"t":1722258000}
+{"o":190.614000174,"h":190.9074955547,"l":186.7157802201,"c":187.5976348384,"v":778764.534982275,"t":1722261600}
+{"o":187.5976348384,"h":188.2063952194,"l":185.5682019829,"c":186.9508056712,"v":850156.1197489568,"t":1722265200}
+{"o":186.9508056712,"h":187.4233351118,"l":184.0884446454,"c":184.6999012793,"v":679560.1288881433,"t":1722268800}
+{"o":184.6999012793,"h":186.8885016528,"l":184.3256119639,"c":186.56811806,"v":555374.9982938173,"t":1722272400}
+{"o":186.56811806,"h":187.3531779119,"l":185.4588140121,"c":185.6326125089,"v":493770.9455006503,"t":1722276000}
+{"o":185.6326125089,"h":186.8228290523,"l":184.9408801089,"c":186.7713923524,"v":466766.8737033229,"t":1722279600}
+{"o":186.7713923524,"h":187.98266667,"l":185.5899170691,"c":185.7491570772,"v":488503.2410226015,"t":1722283200}
+{"o":185.7491570772,"h":185.8483435286,"l":182.9448417368,"c":183.81655406,"v":526855.7918451331,"t":1722286800}
+{"o":183.81655406,"h":185.1078583465,"l":183.0829211091,"c":183.1930897304,"v":522422.1432362493,"t":1722290400}
+{"o":183.1930897304,"h":183.5949208252,"l":181.5718703947,"c":182.4634505429,"v":573639.6725619603,"t":1722294000}
+{"o":182.4634505429,"h":183.7303364798,"l":181.10376016,"c":182.8359596603,"v":606978.4173870787,"t":1722297600}
+{"o":182.8359596603,"h":183.6637609396,"l":180.2289023266,"c":180.3683572685,"v":494802.1827925794,"t":1722301200}
+{"o":180.3683572685,"h":181.6102607478,"l":179.2745929698,"c":180.8347704543,"v":515042.9191648129,"t":1722304800}
+{"o":180.8347704543,"h":182.7160298972,"l":180.4199913035,"c":182.5408576092,"v":559176.3811111432,"t":1722308400}
+{"o":182.5408576092,"h":183.9662783689,"l":182.172797853,"c":183.9384683314,"v":465921.9214521948,"t":1722312000}
+{"o":183.9384683314,"h":184.6630628832,"l":181.2397031756,"c":181.9271071056,"v":544085.1704947911,"t":1722315600}
+{"o":181.9271071056,"h":182.8597604533,"l":181.7119982203,"c":182.4855548855,"v":416735.6145222702,"t":1722319200}
+{"o":182.4855548855,"h":183.5722357492,"l":182.2505576233,"c":182.3507638387,"v":442025.7969647273,"t":1722322800}
+{"o":182.3507638387,"h":182.8196804043,"l":180.814319611,"c":180.9652836956,"v":456957.1521033655,"t":1722326400}
+{"o":180.9652836956,"h":181.9894021751,"l":180.9397981431,"c":181.5252435785,"v":418850.3707678122,"t":1722330000}
+{"o":181.5252435785,"h":181.738456414,"l":180.2119647396,"c":180.7448258515,"v":488175.911110029,"t":1722333600}
+{"o":180.7448258515,"h":181.0935242738,"l":180.0169795336,"c":180.9208533893,"v":373957.3712690096,"t":1722337200}
+{"o":180.9208533893,"h":181.4896344414,"l":179.2267249335,"c":181.3775721346,"v":428378.4602384988,"t":1722340800}
+{"o":181.3775721346,"h":182.5898976135,"l":179.3037896478,"c":179.5596340643,"v":602205.8887717309,"t":1722344400}
+{"o":179.5596340643,"h":181.930005139,"l":178.7230053141,"c":180.5946383825,"v":769919.7651743572,"t":1722348000}
+{"o":180.5946383825,"h":181.943001982,"l":179.0857634323,"c":181.0403344941,"v":636862.1165152629,"t":1722351600}
+{"o":181.0403344941,"h":181.553394267,"l":179.844208643,"c":179.8660081731,"v":544669.0011540091,"t":1722355200}
+{"o":179.8660081731,"h":179.9617989828,"l":177.15167961,"c":177.4105945996,"v":645587.8810861519,"t":1722358800}
+{"o":177.4105945996,"h":178.3712561075,"l":176.6825950746,"c":177.9315583615,"v":566770.1100371996,"t":1722362400}
+{"o":177.9315583615,"h":178.2109581262,"l":176.2986708242,"c":177.9308959545,"v":581005.7662255655,"t":1722366000}
+{"o":177.9308959545,"h":179.9736757163,"l":175.5450193693,"c":179.7587867508,"v":649659.8486814209,"t":1722369600}
+{"o":179.7587867508,"h":180.0036144239,"l":178.9872496306,"c":179.5398588887,"v":441798.3143046672,"t":1722373200}
+{"o":179.5398588887,"h":179.6445037293,"l":178.7270769094,"c":179.398107947,"v":392087.5633851212,"t":1722376800}
+{"o":179.398107947,"h":180.0421253141,"l":178.8935062475,"c":179.2115628984,"v":330851.730723517,"t":1722380400}
+{"o":179.2115628984,"h":181.015784024,"l":178.1397598076,"c":180.8354133307,"v":456791.0337436002,"t":1722384000}
+{"o":180.8354133307,"h":181.6448305109,"l":179.8157303344,"c":181.4094329574,"v":394270.0246123626,"t":1722387600}
+{"o":181.4094329574,"h":181.7237221417,"l":180.0403791982,"c":180.3831784651,"v":369544.097740059,"t":1722391200}
+{"o":180.3831784651,"h":181.5689011328,"l":180.2171583834,"c":181.0274837617,"v":398120.7613143545,"t":1722394800}
+{"o":181.0274837617,"h":181.1542866301,"l":178.1862432602,"c":179.2006242568,"v":430476.2811690019,"t":1722398400}
+{"o":179.2006242568,"h":181.9239899168,"l":178.2452342557,"c":181.7378420757,"v":473069.5066739944,"t":1722402000}
+{"o":181.7378420757,"h":183.6869286156,"l":181.5328345548,"c":183.4496497321,"v":477857.7117766294,"t":1722405600}
+{"o":183.4496497321,"h":183.9374520625,"l":182.9035766722,"c":183.169105962,"v":383975.7310451421,"t":1722409200}
+{"o":183.169105962,"h":184.1708405912,"l":182.5281894818,"c":184.0063949513,"v":403681.3626942699,"t":1722412800}
+{"o":184.0063949513,"h":184.5952784402,"l":183.1850529184,"c":183.5938959429,"v":350569.976664212,"t":1722416400}
+{"o":183.5938959429,"h":183.7285179889,"l":182.0855926463,"c":182.2081681907,"v":337378.8076934179,"t":1722420000}
+{"o":182.2081681907,"h":182.8168026527,"l":181.4029600238,"c":181.751494502,"v":379821.5228274532,"t":1722423600}
+{"o":181.751494502,"h":182.5591997931,"l":181.162161161,"c":181.2607003421,"v":365243.3406272533,"t":1722427200}
+{"o":181.2607003421,"h":184.4303871217,"l":181.1651706247,"c":182.7062339935,"v":449190.7885524322,"t":1722430800}
+{"o":182.7062339935,"h":183.8423732471,"l":180.1612537335,"c":180.6374756721,"v":560965.7749288413,"t":1722434400}
+{"o":180.6374756721,"h":181.247146038,"l":179.8234090451,"c":180.0707192085,"v":442861.1142934441,"t":1722438000}
+{"o":180.0707192085,"h":182.0753497979,"l":179.5324600204,"c":180.2517574216,"v":448382.803885601,"t":1722441600}
+{"o":180.2517574216,"h":182.7483961845,"l":179.7780228889,"c":181.9753242162,"v":449289.0519210159,"t":1722445200}
+{"o":181.9753242162,"h":182.304353356,"l":178.962847283,"c":180.7634552861,"v":596463.5257968123,"t":1722448800}
+{"o":180.7634552861,"h":181.5073908538,"l":175.1105312869,"c":176.6200460622,"v":911859.3667551593,"t":1722452400}
+{"o":176.6200460622,"h":176.9140643509,"l":173.4549043952,"c":173.5599771336,"v":721525.2305433039,"t":1722456000}
+{"o":173.5599771336,"h":175.2845602619,"l":172.7262276834,"c":173.9698069689,"v":537393.0699021383,"t":1722459600}
+{"o":173.9698069689,"h":174.0094351118,"l":171.9478331196,"c":173.4436010241,"v":466232.3083949059,"t":1722463200}
+{"o":173.4436010241,"h":173.5628029048,"l":171.749020129,"c":171.8578064528,"v":380368.1465532794,"t":1722466800}
+{"o":171.8578064528,"h":173.0395103058,"l":171.2083935851,"c":172.0800573476,"v":462619.2860733618,"t":1722470400}
+{"o":172.0800573476,"h":172.5216378829,"l":170.2646611938,"c":171.2702984022,"v":430504.2308977602,"t":1722474000}
+{"o":171.2702984022,"h":171.7012969662,"l":169.2529914969,"c":170.1079748697,"v":558747.2536930843,"t":1722477600}
+{"o":170.1079748697,"h":170.1080212341,"l":168.5148034496,"c":168.6936278364,"v":531411.3279461024,"t":1722481200}
+{"o":168.6936278364,"h":169.2245569639,"l":166.0720467437,"c":166.6689414538,"v":520566.7007868801,"t":1722484800}
+{"o":166.6689414538,"h":169.5945956037,"l":166.1053530568,"c":169.1309811244,"v":657783.7725359129,"t":1722488400}
+{"o":169.1309811244,"h":169.8505635507,"l":168.4045094468,"c":168.5264082681,"v":518022.9397659765,"t":1722492000}
+{"o":168.5264082681,"h":169.5647167793,"l":167.9405567778,"c":168.3578479322,"v":379602.7987750897,"t":1722495600}
+{"o":168.3578479322,"h":169.5224142162,"l":168.2358767143,"c":169.4489736592,"v":326860.6329705733,"t":1722499200}
+{"o":169.4489736592,"h":170.0600348667,"l":168.1013156605,"c":168.2976402585,"v":352136.8012874452,"t":1722502800}
+{"o":168.2976402585,"h":169.3000315621,"l":168.0820328159,"c":169.2039121244,"v":293597.0853113148,"t":1722506400}
+{"o":169.2039121244,"h":170.0565937932,"l":168.5888084283,"c":169.7785590273,"v":342371.6514132781,"t":1722510000}
+{"o":169.7785590273,"h":171.5582574251,"l":169.5478772815,"c":171.0618606478,"v":427487.3999670281,"t":1722513600}
+{"o":171.0618606478,"h":171.5045328457,"l":169.1665944166,"c":169.7823685021,"v":405318.4331169045,"t":1722517200}
+{"o":169.7823685021,"h":170.1264029243,"l":164.6826159684,"c":164.7111753698,"v":541965.1470346951,"t":1722520800}
+{"o":164.7111753698,"h":165.1085681796,"l":161.517110517,"c":162.8113279928,"v":842664.7916302388,"t":1722524400}
+{"o":162.8113279928,"h":163.0104622636,"l":160.4865202158,"c":162.3233322942,"v":722667.1138211959,"t":1722528000}
+{"o":162.3233322942,"h":162.5410166474,"l":159.6486808476,"c":162.3348758313,"v":524152.2960064475,"t":1722531600}
+{"o":162.3348758313,"h":162.4414313262,"l":158.0308031629,"c":160.047761376,"v":629902.6070590605,"t":1722535200}
+{"o":160.047761376,"h":162.8216067845,"l":159.9126868001,"c":162.5514707355,"v":557210.8174661055,"t":1722538800}
+{"o":162.5514707355,"h":165.3501329368,"l":161.2864925169,"c":165.0585006849,"v":537032.1249878078,"t":1722542400}
+{"o":165.0585006849,"h":167.9356897475,"l":164.6249493502,"c":166.4269467291,"v":562079.5777829817,"t":1722546000}
+{"o":166.4269467291,"h":168.516423217,"l":166.1260062816,"c":167.4808126588,"v":521821.2325811148,"t":1722549600}
+{"o":167.4808126588,"h":168.2985242103,"l":166.9879179901,"c":167.3671184923,"v":410221.205994136,"t":1722553200}
+{"o":167.3671184923,"h":169.5029288984,"l":166.9953310226,"c":167.0739665399,"v":406513.3462737708,"t":1722556800}
+{"o":167.0739665399,"h":167.0739665399,"l":164.2923116624,"c":164.4953130286,"v":463855.7366232471,"t":1722560400}
+{"o":164.4953130286,"h":165.2739763546,"l":161.5666500388,"c":163.2447509747,"v":510694.6710404917,"t":1722564000}
+{"o":163.2447509747,"h":164.8617353383,"l":162.5833350009,"c":164.3540701514,"v":368585.9194591964,"t":1722567600}
+{"o":164.3540701514,"h":165.1845467004,"l":163.7816335705,"c":165.1845467004,"v":318659.6456440691,"t":1722571200}
+{"o":165.1845467004,"h":165.2521851566,"l":162.1589474594,"c":162.363251392,"v":343261.7057371554,"t":1722574800}
+{"o":162.363251392,"h":162.8178853615,"l":159.0650149084,"c":161.9967652914,"v":426483.3337124622,"t":1722578400}
+{"o":161.9967652914,"h":162.3792821031,"l":160.1421455307,"c":161.4436996013,"v":348060.0823503919,"t":1722582000}
+{"o":161.4436996013,"h":163.3163704165,"l":160.3622055352,"c":163.2416062567,"v":351447.2732119864,"t":1722585600}
+{"o":163.2416062567,"h":164.466950529,"l":163.1749712786,"c":163.9263887186,"v":402023.9787202635,"t":1722589200}
+{"o":163.9263887186,"h":164.9305763386,"l":163.2831160923,"c":164.403474338,"v":328487.3287853507,"t":1722592800}
+{"o":164.403474338,"h":165.3789606289,"l":164.0633073982,"c":164.3754682631,"v":328644.5611127653,"t":1722596400}
+{"o":164.3754682631,"h":165.3472489518,"l":162.3726397623,"c":163.9939049829,"v":586589.7776967062,"t":1722600000}
+{"o":163.9939049829,"h":167.6105017394,"l":162.7070355105,"c":166.1191748449,"v":602307.0889580874,"t":1722603600}
+{"o":166.1191748449,"h":166.3500917049,"l":155.6755422374,"c":157.7140861502,"v":807423.5146433625,"t":1722607200}
+{"o":157.7140861502,"h":158.2221122939,"l":152.8899443545,"c":156.9577497158,"v":1107356.1429464961,"t":1722610800}
+{"o":156.9577497158,"h":157.5005742627,"l":154.2823915391,"c":154.4446700391,"v":636095.1700692773,"t":1722614400}
+{"o":154.4446700391,"h":156.4226272947,"l":153.4519763527,"c":154.4939934156,"v":510529.4105024826,"t":1722618000}
+{"o":154.4939934156,"h":154.8761255432,"l":152.6187338497,"c":153.2720864094,"v":482628.4363774019,"t":1722621600}
+{"o":153.2720864094,"h":153.6383535081,"l":149.9217607859,"c":151.2861387288,"v":615447.3175914482,"t":1722625200}
+{"o":151.2861387288,"h":153.927736931,"l":149.9861974467,"c":153.2828156446,"v":641448.1593814387,"t":1722628800}
+{"o":153.2828156446,"h":155.1069792824,"l":150.568584375,"c":154.6498898047,"v":864253.3168762666,"t":1722632400}
+{"o":154.6498898047,"h":155.0443410997,"l":152.3218417295,"c":152.8317882609,"v":700577.4623279992,"t":1722636000}
+{"o":152.8317882609,"h":153.9823892909,"l":151.0946788181,"c":152.8643621609,"v":484451.341687538,"t":1722639600}
+{"o":152.8643621609,"h":154.1101469185,"l":150.0935003349,"c":151.1954505917,"v":596291.766535214,"t":1722643200}
+{"o":151.1954505917,"h":152.6292573212,"l":148.7288584503,"c":152.1009360804,"v":746189.2673893893,"t":1722646800}
+{"o":152.1009360804,"h":152.8297398013,"l":150.5977234313,"c":150.6881606428,"v":429278.0858602371,"t":1722650400}
+{"o":150.6881606428,"h":153.7477234899,"l":150.2046007748,"c":153.6771786576,"v":368998.9984966941,"t":1722654000}
+{"o":153.6771786576,"h":153.7112150213,"l":151.3018809236,"c":151.7266555343,"v":278756.2898305824,"t":1722657600}
+{"o":151.7266555343,"h":152.7034040181,"l":151.2662976874,"c":151.9902292646,"v":321394.4567530515,"t":1722661200}
+{"o":151.9902292646,"h":152.8206460905,"l":151.5423351703,"c":152.6615884679,"v":297826.4956992429,"t":1722664800}
+{"o":152.6615884679,"h":153.6000210733,"l":151.7149659329,"c":151.7781627495,"v":305608.8587800541,"t":1722668400}
+{"o":151.7781627495,"h":152.0287441994,"l":149.2590033003,"c":150.4440003311,"v":422860.1204984715,"t":1722672000}
+{"o":150.4440003311,"h":151.1756931967,"l":148.3961759735,"c":151.0648982745,"v":416512.1399711626,"t":1722675600}
+{"o":151.0648982745,"h":152.0932556025,"l":150.3802570297,"c":151.7736996109,"v":327043.6089027882,"t":1722679200}
+{"o":151.7736996109,"h":152.6045292102,"l":151.3735572764,"c":152.4373085942,"v":325097.5913886001,"t":1722682800}
+{"o":152.4373085942,"h":153.6280901991,"l":151.9499887452,"c":152.6928296138,"v":357089.3415375978,"t":1722686400}
+{"o":152.6928296138,"h":152.862431107,"l":151.3772198859,"c":152.0536189693,"v":325480.9640036098,"t":1722690000}
+{"o":152.0536189693,"h":152.9498233803,"l":151.0646855994,"c":151.3589070504,"v":298363.7403449092,"t":1722693600}
+{"o":151.3589070504,"h":152.0489986629,"l":146.0014989553,"c":146.1940911386,"v":583658.0616129652,"t":1722697200}
+{"o":146.1940911386,"h":147.5857205808,"l":144.6176264931,"c":145.8756447502,"v":878388.1169356762,"t":1722700800}
+{"o":145.8756447502,"h":146.5706060996,"l":141.3335003517,"c":142.4016649274,"v":778242.3141115867,"t":1722704400}
+{"o":142.4016649274,"h":142.8908625775,"l":139.8426614101,"c":141.6547556814,"v":573063.8071273853,"t":1722708000}
+{"o":141.6547556814,"h":143.0454645246,"l":140.4028409898,"c":140.5038613251,"v":470072.2684751844,"t":1722711600}
+{"o":140.5038613251,"h":142.4891528775,"l":140.0883763525,"c":140.8802583094,"v":458786.7940499738,"t":1722715200}
+{"o":140.8802583094,"h":143.3855237478,"l":140.310503691,"c":142.8718146777,"v":399198.4803269581,"t":1722718800}
+{"o":142.8718146777,"h":143.2147044772,"l":141.9671305837,"c":142.8959023195,"v":309653.3910108987,"t":1722722400}
+{"o":142.8959023195,"h":144.0134628259,"l":142.3280356316,"c":142.5984256735,"v":301610.9803047254,"t":1722726000}
+{"o":142.5984256735,"h":144.2871893512,"l":142.3345691167,"c":144.1662355803,"v":290364.6681823703,"t":1722729600}
+{"o":144.1662355803,"h":144.321746424,"l":141.9835805666,"c":144.1454354534,"v":314124.5424230898,"t":1722733200}
+{"o":144.1454354534,"h":146.1329399418,"l":144.0496965752,"c":145.5203679885,"v":337671.0327687773,"t":1722736800}
+{"o":145.5203679885,"h":145.8545529138,"l":144.0657178662,"c":144.3755404475,"v":272707.9326526615,"t":1722740400}
+{"o":144.3755404475,"h":144.5384512665,"l":142.9279771906,"c":143.0154317265,"v":281256.8712071823,"t":1722744000}
+{"o":143.0154317265,"h":144.5313584117,"l":142.9283538656,"c":143.6666642055,"v":264691.4081647132,"t":1722747600}
+{"o":143.6666642055,"h":144.0351881271,"l":143.0624601786,"c":143.6992990327,"v":234419.101872761,"t":1722751200}
+{"o":143.6992990327,"h":143.8523426624,"l":140.6232500598,"c":140.8706993804,"v":310846.7781584725,"t":1722754800}
+{"o":140.8706993804,"h":142.6734740799,"l":139.6238689164,"c":142.3306168451,"v":357505.3967838045,"t":1722758400}
+{"o":142.3306168451,"h":143.6184658502,"l":141.9731107059,"c":143.5257092812,"v":269837.473233417,"t":1722762000}
+{"o":143.5257092812,"h":144.3315954015,"l":142.6411716137,"c":144.1251384493,"v":237890.9336945115,"t":1722765600}
+{"o":144.1251384493,"h":144.6002128771,"l":143.2839533405,"c":143.5819166171,"v":264783.1783674594,"t":1722769200}
+{"o":143.5819166171,"h":145.1413854656,"l":143.2137841797,"c":144.9635850805,"v":276614.7922514633,"t":1722772800}
+{"o":144.9635850805,"h":145.1861358712,"l":143.7186418519,"c":143.7762950148,"v":308165.7598661509,"t":1722776400}
+{"o":143.7762950148,"h":143.9750408419,"l":137.0282495527,"c":137.767531085,"v":861005.8135560233,"t":1722780000}
+{"o":137.767531085,"h":137.7943885552,"l":134.9099761304,"c":135.0347968025,"v":857295.9447626986,"t":1722783600}
+{"o":135.0347968025,"h":136.8075288123,"l":132.725286174,"c":133.1985038595,"v":772993.0125194831,"t":1722787200}
+{"o":133.1985038595,"h":135.9307977122,"l":131.3105488153,"c":135.0417887045,"v":1100750.43466951,"t":1722790800}
+{"o":135.0417887045,"h":140.1934191859,"l":134.591353133,"c":139.1708780347,"v":810908.0228182717,"t":1722794400}
+{"o":139.1708780347,"h":143.5856868476,"l":138.2789555278,"c":142.084571794,"v":737990.2274879052,"t":1722798000}
+{"o":142.084571794,"h":145.4217202234,"l":141.1237709281,"c":142.7163575092,"v":525167.1468146495,"t":1722801600}
+{"o":142.7163575092,"h":142.8559544515,"l":139.9775408299,"c":140.4252430723,"v":393968.0007923392,"t":1722805200}
+{"o":140.4252430723,"h":142.7388276683,"l":139.9253644258,"c":140.7929962752,"v":545071.6930186857,"t":1722808800}
+{"o":140.7929962752,"h":140.9012100152,"l":137.3496795755,"c":138.3337088832,"v":471376.8739851032,"t":1722812400}
+{"o":138.3337088832,"h":139.4217833867,"l":129.9325982213,"c":131.3322708306,"v":1165541.6491101093,"t":1722816000}
+{"o":131.3322708306,"h":133.9713415544,"l":117.9107529236,"c":131.0883020792,"v":1867290.1740542261,"t":1722819600}
+{"o":131.0883020792,"h":131.487708735,"l":125.4068555697,"c":130.9571312565,"v":1469621.0794465938,"t":1722823200}
+{"o":130.9571312565,"h":131.1588320456,"l":125.9563130382,"c":126.1147875537,"v":942071.9960723153,"t":1722826800}
+{"o":126.1147875537,"h":130.2854241915,"l":122.7859478114,"c":123.9373309886,"v":975820.6908950182,"t":1722830400}
+{"o":123.9373309886,"h":124.1594562596,"l":111.4840484985,"c":118.3283528301,"v":1369478.4514052086,"t":1722834000}
+{"o":118.3283528301,"h":119.804597252,"l":109.5391777127,"c":117.1572180369,"v":1733795.9962447078,"t":1722837600}
+{"o":117.1572180369,"h":124.447137948,"l":115.064478516,"c":122.9864802885,"v":1543990.5113626244,"t":1722841200}
+{"o":122.9864802885,"h":124.0233895223,"l":119.5028035061,"c":120.9472099826,"v":983488.9890914659,"t":1722844800}
+{"o":120.9472099826,"h":122.2742295424,"l":116.5974421468,"c":119.7392919243,"v":844542.837481712,"t":1722848400}
+{"o":119.7392919243,"h":120.2801629501,"l":113.1525130302,"c":116.0418835481,"v":1237731.0182226277,"t":1722852000}
+{"o":116.0418835481,"h":116.7898042883,"l":110.4469680575,"c":115.9968100637,"v":1412428.2269591731,"t":1722855600}
+{"o":115.9968100637,"h":118.6360227314,"l":110.9397474081,"c":111.9167296215,"v":1671011.1885757698,"t":1722859200}
+{"o":111.9167296215,"h":124.2523202112,"l":109.7736470438,"c":122.8171301971,"v":1972236.2932901862,"t":1722862800}
+{"o":122.8171301971,"h":133.4125224439,"l":122.720761098,"c":129.422161091,"v":1746216.1428551197,"t":1722866400}
+{"o":129.422161091,"h":132.9729610802,"l":127.2462189421,"c":130.4013044574,"v":1485247.0570118511,"t":1722870000}
+{"o":130.4013044574,"h":136.0294432644,"l":129.9897952074,"c":131.269698939,"v":1415136.7950801863,"t":1722873600}
+{"o":131.269698939,"h":135.3365784701,"l":130.4486990391,"c":134.456369631,"v":873243.1417349662,"t":1722877200}
+{"o":134.456369631,"h":134.4785483378,"l":128.200395528,"c":128.5449518822,"v":798950.4726948775,"t":1722880800}
+{"o":128.5449518822,"h":131.0708051969,"l":126.6346461394,"c":128.7814961362,"v":896709.2634466466,"t":1722884400}
+{"o":128.7814961362,"h":132.5996786056,"l":128.3405588968,"c":131.8958398551,"v":705449.532751184,"t":1722888000}
+{"o":131.8958398551,"h":135.2196323924,"l":130.3897480825,"c":131.3213563876,"v":790248.4313783536,"t":1722891600}
+{"o":131.3213563876,"h":134.1956429512,"l":130.7827286047,"c":132.4357758911,"v":707490.2232900101,"t":1722895200}
+{"o":132.4357758911,"h":134.642404958,"l":128.9847044655,"c":129.7836280661,"v":544595.803930232,"t":1722898800}
+{"o":129.7836280661,"h":139.2520183047,"l":129.3696624531,"c":138.9572396372,"v":1123699.9463181605,"t":1722902400}
+{"o":138.9572396372,"h":140.6722931946,"l":137.2277181168,"c":138.7074793218,"v":866118.9217550139,"t":1722906000}
+{"o":138.7074793218,"h":141.2790225313,"l":138.3173008526,"c":139.5123697857,"v":503765.0421228844,"t":1722909600}
+{"o":139.5123697857,"h":139.8541234031,"l":137.5967161658,"c":138.7188107113,"v":445213.7433258849,"t":1722913200}
+{"o":138.7188107113,"h":141.315182554,"l":137.4698373437,"c":141.1498689013,"v":448423.0505543094,"t":1722916800}
+{"o":141.1498689013,"h":143.5481726159,"l":139.4320074514,"c":143.2981527396,"v":584268.7029974381,"t":1722920400}
+{"o":143.2981527396,"h":144.0540483662,"l":141.4447444975,"c":141.5682011588,"v":527375.0328628652,"t":1722924000}
+{"o":141.5682011588,"h":142.5363915288,"l":140.0378593245,"c":142.0786123647,"v":423392.6731725645,"t":1722927600}
+{"o":142.0786123647,"h":142.248202424,"l":136.6915445919,"c":137.5900573849,"v":658470.4441209194,"t":1722931200}
+{"o":137.5900573849,"h":139.627080134,"l":136.4514365635,"c":138.8909701639,"v":552947.0557016097,"t":1722934800}
+{"o":138.8909701639,"h":139.9278261238,"l":137.8313924466,"c":139.2866221211,"v":422377.7666959875,"t":1722938400}
+{"o":139.2866221211,"h":141.0446195336,"l":137.7661872302,"c":139.4975666159,"v":482155.0002725421,"t":1722942000}
+{"o":139.4975666159,"h":140.5390284039,"l":137.5249934749,"c":137.7613349473,"v":537996.6814500849,"t":1722945600}
+{"o":137.7613349473,"h":140.3953038181,"l":135.975001888,"c":138.8964959314,"v":792832.5608116756,"t":1722949200}
+{"o":138.8964959314,"h":146.6522698104,"l":138.7123179965,"c":144.7990977781,"v":1013207.3065263611,"t":1722952800}
+{"o":144.7990977781,"h":146.4932074123,"l":143.2178148424,"c":145.854949594,"v":646096.1859088596,"t":1722956400}
+{"o":145.854949594,"h":148.0756626067,"l":144.997001675,"c":147.4114330749,"v":709937.58545643,"t":1722960000}
+{"o":147.4114330749,"h":149.3490225309,"l":144.8389184421,"c":145.2870430291,"v":573923.7368587125,"t":1722963600}
+{"o":145.2870430291,"h":147.8625755589,"l":144.3493924736,"c":146.1670318352,"v":524064.8582656704,"t":1722967200}
+{"o":146.1670318352,"h":148.2250957155,"l":144.3621858436,"c":146.4084219413,"v":536204.9971835153,"t":1722970800}
+{"o":146.4084219413,"h":148.0314899909,"l":145.0091067707,"c":147.3257926984,"v":551239.464704043,"t":1722974400}
+{"o":147.3257926984,"h":147.7793482696,"l":145.713138158,"c":147.2858942162,"v":455379.1418723978,"t":1722978000}
+{"o":147.2858942162,"h":149.5927784487,"l":144.677256987,"c":145.1674896189,"v":641767.9327938912,"t":1722981600}
+{"o":145.1674896189,"h":145.9576298773,"l":143.282569189,"c":144.4039555917,"v":451166.2789250013,"t":1722985200}
+{"o":144.4039555917,"h":146.0838611852,"l":142.6686995487,"c":144.8076413027,"v":545602.194814575,"t":1722988800}
+{"o":144.8076413027,"h":149.2244808597,"l":142.3895607521,"c":149.1453318719,"v":664421.2072040988,"t":1722992400}
+{"o":149.1453318719,"h":151.8908210288,"l":147.7586881193,"c":149.4146248578,"v":749582.1009059311,"t":1722996000}
+{"o":149.4146248578,"h":151.7647089737,"l":149.0930130352,"c":151.6779298554,"v":474743.266187186,"t":1722999600}
+{"o":151.6779298554,"h":154.6031304517,"l":151.2254507211,"c":153.3989059109,"v":613352.0794185927,"t":1723003200}
+{"o":153.3989059109,"h":155.021235019,"l":152.9512561214,"c":153.277880819,"v":467865.6923057766,"t":1723006800}
+{"o":153.277880819,"h":154.0334993079,"l":151.6763955946,"c":151.9947654729,"v":414911.3692855124,"t":1723010400}
+{"o":151.9947654729,"h":153.2076314537,"l":150.551375477,"c":152.4877902113,"v":409349.3070250613,"t":1723014000}
+{"o":152.4877902113,"h":154.4675765525,"l":151.9763843221,"c":153.8000580565,"v":426929.7184249875,"t":1723017600}
+{"o":153.8000580565,"h":154.8908181867,"l":152.7956618204,"c":152.9517099476,"v":419636.5457651087,"t":1723021200}
+{"o":152.9517099476,"h":154.5006925807,"l":152.3674559366,"c":152.4821603387,"v":556515.6481837246,"t":1723024800}
+{"o":152.4821603387,"h":152.7536275686,"l":150.7668810864,"c":151.7108267524,"v":505352.2376472576,"t":1723028400}
+{"o":151.7108267524,"h":153.7004507162,"l":150.9645634444,"c":153.3441976346,"v":514378.6183964652,"t":1723032000}
+{"o":153.3441976346,"h":154.5696364111,"l":151.2952669418,"c":151.9849773671,"v":654518.578966243,"t":1723035600}
+{"o":151.9849773671,"h":152.7190344569,"l":146.0337701493,"c":147.0776328418,"v":933168.963935341,"t":1723039200}
+{"o":147.0776328418,"h":149.040603692,"l":146.2553878346,"c":148.362050359,"v":719985.05531267,"t":1723042800}
+{"o":148.362050359,"h":149.4484848239,"l":146.5038713478,"c":147.8589714917,"v":633336.9366832944,"t":1723046400}
+{"o":147.8589714917,"h":148.4583261579,"l":145.2906794567,"c":146.0830912712,"v":575778.916530398,"t":1723050000}
+{"o":146.0830912712,"h":146.4346900981,"l":142.9056780638,"c":143.5593139161,"v":679080.7582262987,"t":1723053600}
+{"o":143.5593139161,"h":144.8652099168,"l":142.0762921423,"c":143.1142770052,"v":488092.1550038304,"t":1723057200}
+{"o":143.1142770052,"h":145.9703870617,"l":142.0225338973,"c":144.721995702,"v":653473.3040534315,"t":1723060800}
+{"o":144.721995702,"h":147.6021302655,"l":144.1472592061,"c":146.4742610128,"v":453518.0850202573,"t":1723064400}
+{"o":146.4742610128,"h":146.6856027069,"l":142.3619466109,"c":145.8083395522,"v":528270.3215297064,"t":1723068000}
+{"o":145.8083395522,"h":146.8259705838,"l":144.1683946437,"c":144.6989247121,"v":345503.0210209818,"t":1723071600}
+{"o":144.6989247121,"h":145.8546997763,"l":141.408504327,"c":144.1020137897,"v":524326.3432391885,"t":1723075200}
+{"o":144.1020137897,"h":153.004636588,"l":143.3572334115,"c":152.7713181026,"v":905385.1594885354,"t":1723078800}
+{"o":152.7713181026,"h":155.5181719052,"l":152.7592507827,"c":154.839465853,"v":652579.261079099,"t":1723082400}
+{"o":154.839465853,"h":156.3095832227,"l":153.0493172176,"c":153.1058525594,"v":444551.5416773455,"t":1723086000}
+{"o":153.1058525594,"h":154.4248513333,"l":151.4354479407,"c":151.7936819137,"v":390436.8448275525,"t":1723089600}
+{"o":151.7936819137,"h":153.5883163286,"l":151.6893369918,"c":152.9621176559,"v":295087.0172079926,"t":1723093200}
+{"o":152.9621176559,"h":154.7599200668,"l":151.9108820138,"c":154.1383082641,"v":330852.3811270797,"t":1723096800}
+{"o":154.1383082641,"h":155.536388888,"l":153.4483912229,"c":153.5902465844,"v":385621.3685732274,"t":1723100400}
+{"o":153.5902465844,"h":154.8447806881,"l":153.4093873957,"c":154.6692636401,"v":327299.0765504405,"t":1723104000}
+{"o":154.6692636401,"h":155.686627746,"l":153.8679585615,"c":154.354527733,"v":337781.1200736884,"t":1723107600}
+{"o":154.354527733,"h":154.6285473132,"l":152.9443629954,"c":153.8642869709,"v":376672.6581764172,"t":1723111200}
+{"o":153.8642869709,"h":155.0609587213,"l":153.3789663416,"c":154.1537787449,"v":316515.518482041,"t":1723114800}
+{"o":154.1537787449,"h":158.4859173012,"l":152.4920028086,"c":155.6733821082,"v":688440.4559511746,"t":1723118400}
+{"o":155.6733821082,"h":157.8918749657,"l":152.7817814029,"c":153.9900305046,"v":1008924.6315359727,"t":1723122000}
+{"o":153.9900305046,"h":160.4654240543,"l":153.7442682105,"c":159.5165816544,"v":928102.5931395048,"t":1723125600}
+{"o":159.5165816544,"h":160.6874493577,"l":158.4210598755,"c":160.5102467053,"v":673231.1579789629,"t":1723129200}
+{"o":160.5102467053,"h":162.7619125571,"l":158.93769846,"c":159.0308407128,"v":803251.5644403084,"t":1723132800}
+{"o":159.0308407128,"h":159.3176090764,"l":156.7781578342,"c":156.9789559259,"v":633436.5272540833,"t":1723136400}
+{"o":156.9789559259,"h":157.9687973638,"l":156.4471440379,"c":157.0003007013,"v":469714.285785716,"t":1723140000}
+{"o":157.0003007013,"h":157.2718350028,"l":155.1766199067,"c":155.7268090395,"v":409853.7248169985,"t":1723143600}
+{"o":155.7268090395,"h":156.4447653035,"l":155.3118191925,"c":155.7423390228,"v":355607.4781907595,"t":1723147200}
+{"o":155.7423390228,"h":160.6793252648,"l":155.6962535667,"c":160.2955985092,"v":486273.9016777956,"t":1723150800}
+{"o":160.2955985092,"h":162.1410750406,"l":156.5643526206,"c":161.4101029753,"v":831840.2306636655,"t":1723154400}
+{"o":161.4101029753,"h":163.5894340219,"l":160.4624554632,"c":163.045716865,"v":759171.5979696579,"t":1723158000}
+{"o":163.045716865,"h":163.5052947517,"l":160.5997902667,"c":161.2070668142,"v":615470.5120678343,"t":1723161600}
+{"o":161.2070668142,"h":161.8574483439,"l":160.0400248887,"c":160.2965554151,"v":475516.1242120242,"t":1723165200}
+{"o":160.2965554151,"h":160.8611710499,"l":158.2461593564,"c":158.3148439197,"v":350333.8047574583,"t":1723168800}
+{"o":158.3148439197,"h":160.1860786366,"l":158.2030498697,"c":158.8834089217,"v":309675.8266685245,"t":1723172400}
+{"o":158.8834089217,"h":159.0564487956,"l":155.7928774092,"c":156.0098530272,"v":312095.9358329926,"t":1723176000}
+{"o":156.0098530272,"h":157.4836112866,"l":155.3312884904,"c":157.1316275332,"v":272577.2458714918,"t":1723179600}
+{"o":157.1316275332,"h":158.0724545073,"l":156.0965687132,"c":157.2790728206,"v":285287.0505351506,"t":1723183200}
+{"o":157.2790728206,"h":159.0275912883,"l":157.240295672,"c":157.8407265597,"v":295698.2539748398,"t":1723186800}
+{"o":157.8407265597,"h":159.6612268346,"l":157.7061434853,"c":159.3465482173,"v":260072.1258334737,"t":1723190400}
+{"o":159.3465482173,"h":159.52023764,"l":156.8698101614,"c":157.4318735946,"v":271785.697631653,"t":1723194000}
+{"o":157.4318735946,"h":157.5432223592,"l":155.3028387153,"c":156.131462414,"v":342548.8295137613,"t":1723197600}
+{"o":156.131462414,"h":156.9116247012,"l":155.3826265055,"c":156.6030039213,"v":227556.2627432795,"t":1723201200}
+{"o":156.6030039213,"h":156.7075586868,"l":154.4276603959,"c":155.3067438575,"v":316969.7649747916,"t":1723204800}
+{"o":155.3067438575,"h":155.8494083203,"l":153.0346721114,"c":155.277531717,"v":555906.1667759442,"t":1723208400}
+{"o":155.277531717,"h":157.3418683035,"l":151.311043635,"c":153.6947903518,"v":811881.4617125535,"t":1723212000}
+{"o":153.6947903518,"h":154.3868563351,"l":151.0243195259,"c":151.0792540096,"v":424692.3984917663,"t":1723215600}
+{"o":151.0792540096,"h":152.6983646234,"l":150.5652754638,"c":152.4761607669,"v":399271.3738122701,"t":1723219200}
+{"o":152.4761607669,"h":154.2467710557,"l":152.0172794654,"c":153.0086522054,"v":302141.5137925344,"t":1723222800}
+{"o":153.0086522054,"h":153.6259246698,"l":151.5542301469,"c":153.3934309007,"v":329048.9046591462,"t":1723226400}
+{"o":153.3934309007,"h":154.242268407,"l":152.7732655266,"c":153.6050602364,"v":249287.6971473108,"t":1723230000}
+{"o":153.6050602364,"h":154.5120069298,"l":152.9296933259,"c":153.2773218587,"v":345012.4956600206,"t":1723233600}
+{"o":153.2773218587,"h":154.2655363331,"l":151.4729786178,"c":154.1405277035,"v":364023.4324843824,"t":1723237200}
+{"o":154.1405277035,"h":155.7889645576,"l":152.3650150022,"c":155.7371760396,"v":455330.0650283815,"t":1723240800}
+{"o":155.7371760396,"h":157.2668826547,"l":153.872516443,"c":156.2701123823,"v":437384.9345736763,"t":1723244400}
+{"o":156.2701123823,"h":158.724640001,"l":154.6478856672,"c":154.8329818995,"v":561160.1811575692,"t":1723248000}
+{"o":154.8329818995,"h":156.4321389407,"l":153.7365410994,"c":154.6694218611,"v":329170.3990815691,"t":1723251600}
+{"o":154.6694218611,"h":156.1664308534,"l":154.2646268922,"c":154.3736753824,"v":285365.1503751228,"t":1723255200}
+{"o":154.3736753824,"h":154.6404078628,"l":153.2724658506,"c":154.0896334918,"v":284859.8649579692,"t":1723258800}
+{"o":154.0896334918,"h":154.2483586721,"l":152.1521217723,"c":153.4787887392,"v":241499.4724579137,"t":1723262400}
+{"o":153.4787887392,"h":154.4968088516,"l":152.8315307217,"c":153.9647460925,"v":232230.5656576231,"t":1723266000}
+{"o":153.9647460925,"h":154.9509183477,"l":153.8384683511,"c":154.5390346271,"v":246960.7539907665,"t":1723269600}
+{"o":154.5390346271,"h":155.4230605999,"l":154.1385273393,"c":155.4230605999,"v":227696.4192734712,"t":1723273200}
+{"o":155.4230605999,"h":155.8258556855,"l":153.6049617099,"c":154.1345460431,"v":273348.8699470989,"t":1723276800}
+{"o":154.1345460431,"h":155.532941453,"l":153.60030316,"c":154.7453562098,"v":230840.5856914268,"t":1723280400}
+{"o":154.7453562098,"h":155.3830232618,"l":154.2314443101,"c":154.3824302552,"v":201068.4494084772,"t":1723284000}
+{"o":154.3824302552,"h":155.0655157959,"l":153.9009331253,"c":154.8374632564,"v":201682.1790931938,"t":1723287600}
+{"o":154.8374632564,"h":155.5634587416,"l":154.3775549715,"c":154.4625001376,"v":213346.4829223844,"t":1723291200}
+{"o":154.4625001376,"h":154.5313488886,"l":152.8182187598,"c":152.9524418201,"v":285633.9475381825,"t":1723294800}
+{"o":152.9524418201,"h":154.0254187603,"l":152.7486711401,"c":153.765389545,"v":300405.0097229538,"t":1723298400}
+{"o":153.765389545,"h":155.1274584249,"l":153.481062477,"c":154.0355959287,"v":288308.9717422773,"t":1723302000}
+{"o":154.0355959287,"h":154.3881514735,"l":153.0107641715,"c":153.5450648186,"v":309349.4074836783,"t":1723305600}
+{"o":153.5450648186,"h":154.4755725777,"l":153.122328788,"c":154.3020653833,"v":242333.6093668872,"t":1723309200}
+{"o":154.3020653833,"h":155.1223301445,"l":154.0331834823,"c":154.0598536031,"v":304721.1048139654,"t":1723312800}
+{"o":154.0598536031,"h":155.3556806508,"l":153.5637390136,"c":154.5311584368,"v":268336.2840796739,"t":1723316400}
+{"o":154.5311584368,"h":154.9185350163,"l":153.7783002888,"c":154.4226424953,"v":230933.7627395763,"t":1723320000}
+{"o":154.4226424953,"h":155.1483942651,"l":154.4001325601,"c":154.9680268383,"v":251154.9389918126,"t":1723323600}
+{"o":154.9680268383,"h":155.1760836225,"l":154.4496586655,"c":154.7331749716,"v":203436.0453971269,"t":1723327200}
+{"o":154.7331749716,"h":154.7662289324,"l":153.6444101504,"c":154.0838276577,"v":204227.3151234714,"t":1723330800}
+{"o":154.0838276577,"h":155.1308436699,"l":153.7021895551,"c":154.7971846311,"v":264189.2480733637,"t":1723334400}
+{"o":154.7971846311,"h":155.3663437019,"l":154.066481858,"c":155.2243586243,"v":222064.7953488253,"t":1723338000}
+{"o":155.2243586243,"h":155.5455186164,"l":154.5644787926,"c":154.7985905553,"v":192617.6842458688,"t":1723341600}
+{"o":154.7985905553,"h":156.9720069739,"l":154.7955544513,"c":155.7151677843,"v":301793.7667171078,"t":1723345200}
+{"o":155.7151677843,"h":156.0156951919,"l":154.8249283382,"c":154.9938109461,"v":263291.7930212732,"t":1723348800}
+{"o":154.9938109461,"h":155.8439305127,"l":154.8246746894,"c":155.5191592389,"v":161874.8299313433,"t":1723352400}
+{"o":155.5191592389,"h":155.868407353,"l":155.1166733945,"c":155.5325179472,"v":178007.0480251346,"t":1723356000}
+{"o":155.5325179472,"h":156.9030627735,"l":155.5247629331,"c":156.7000519441,"v":198023.6138215238,"t":1723359600}
+{"o":156.7000519441,"h":157.2250502406,"l":156.2983418081,"c":156.452798815,"v":210625.1223763311,"t":1723363200}
+{"o":156.452798815,"h":158.0142835044,"l":155.1970864634,"c":155.6905783517,"v":288217.0694904824,"t":1723366800}
+{"o":155.6905783517,"h":156.2650597285,"l":154.9878379462,"c":155.1676435674,"v":238467.30704831,"t":1723370400}
+{"o":155.1676435674,"h":155.293676782,"l":153.0069695356,"c":153.6712354209,"v":317574.6945006207,"t":1723374000}
+{"o":153.6712354209,"h":153.8208566098,"l":150.471836795,"c":151.5053747833,"v":347473.3897570859,"t":1723377600}
+{"o":151.5053747833,"h":151.9254390554,"l":149.8232315728,"c":151.5270217163,"v":383157.8965238794,"t":1723381200}
+{"o":151.5270217163,"h":151.6647642519,"l":148.6037684434,"c":149.2393536449,"v":353666.4730198792,"t":1723384800}
+{"o":149.2393536449,"h":149.396268234,"l":147.4324255478,"c":148.6248973831,"v":464273.0617823029,"t":1723388400}
+{"o":148.6248973831,"h":149.2081230834,"l":148.0360194552,"c":148.6470048687,"v":322602.6958652801,"t":1723392000}
+{"o":148.6470048687,"h":149.6580207113,"l":147.7206471047,"c":149.00207394,"v":276845.9439600671,"t":1723395600}
+{"o":149.00207394,"h":149.1252286759,"l":146.7909710596,"c":147.8595523646,"v":321980.7566385496,"t":1723399200}
+{"o":147.8595523646,"h":147.8788119401,"l":144.6373578224,"c":145.576637467,"v":471489.2305686257,"t":1723402800}
+{"o":145.576637467,"h":145.7412035071,"l":143.6736304166,"c":143.8172159266,"v":543195.4149632979,"t":1723406400}
+{"o":143.8172159266,"h":144.2241575289,"l":142.6550599811,"c":143.3533452219,"v":418579.0328987365,"t":1723410000}
+{"o":143.3533452219,"h":144.2863246952,"l":139.9376519387,"c":142.0944827027,"v":521295.4985655944,"t":1723413600}
+{"o":142.0944827027,"h":142.1184770621,"l":140.8273968002,"c":141.4651641315,"v":274720.7629612471,"t":1723417200}
+{"o":141.4651641315,"h":143.7545549865,"l":141.1139640249,"c":142.6850573197,"v":473404.1741541267,"t":1723420800}
+{"o":142.6850573197,"h":144.0973655176,"l":142.2048969024,"c":143.4548348688,"v":346465.5496213973,"t":1723424400}
+{"o":143.4548348688,"h":144.4035619648,"l":142.6841752437,"c":144.2497886746,"v":249630.2447038023,"t":1723428000}
+{"o":144.2497886746,"h":144.7856847261,"l":143.0742624172,"c":143.8951452271,"v":248062.1087788462,"t":1723431600}
+{"o":143.8951452271,"h":144.379441358,"l":143.322004102,"c":143.5062752797,"v":258654.199917647,"t":1723435200}
+{"o":143.5062752797,"h":143.872699019,"l":142.2173482702,"c":143.1626933727,"v":215669.3451463149,"t":1723438800}
+{"o":143.1626933727,"h":143.6375405809,"l":142.2321450208,"c":143.4650851606,"v":251595.3201838415,"t":1723442400}
+{"o":143.4650851606,"h":146.7567439507,"l":142.1675259853,"c":145.8690331157,"v":537042.271245043,"t":1723446000}
+{"o":145.8690331157,"h":147.9435405706,"l":144.357906386,"c":144.8193056824,"v":489050.0835831352,"t":1723449600}
+{"o":144.8193056824,"h":145.7967841146,"l":144.0617976169,"c":144.3522894272,"v":381794.3323080574,"t":1723453200}
+{"o":144.3522894272,"h":147.383819161,"l":143.5382420706,"c":147.3773272763,"v":384513.4126605657,"t":1723456800}
+{"o":147.3773272763,"h":150.7707914351,"l":147.0311196895,"c":150.2177136645,"v":561297.5316278393,"t":1723460400}
+{"o":150.2177136645,"h":150.3408815791,"l":148.2065281264,"c":149.1322535844,"v":436687.0529983793,"t":1723464000}
+{"o":149.1322535844,"h":149.6901243994,"l":143.7080478352,"c":144.1697284601,"v":529014.5607249507,"t":1723467600}
+{"o":144.1697284601,"h":150.3435194715,"l":142.5570004461,"c":148.9652502108,"v":904353.3081988121,"t":1723471200}
+{"o":148.9652502108,"h":149.9619573348,"l":145.4094860958,"c":147.5718256592,"v":765023.6321309687,"t":1723474800}
+{"o":147.5718256592,"h":148.1471698384,"l":145.7528659107,"c":146.9535365234,"v":475714.5252200642,"t":1723478400}
+{"o":146.9535365234,"h":147.6900844279,"l":145.0351464329,"c":145.097588089,"v":354244.4383375635,"t":1723482000}
+{"o":145.097588089,"h":146.3324169487,"l":142.6669659948,"c":142.9592666597,"v":475645.9311594023,"t":1723485600}
+{"o":142.9592666597,"h":144.588640291,"l":142.9518765224,"c":143.6774410045,"v":377750.8881392337,"t":1723489200}
+{"o":143.6774410045,"h":145.1893527912,"l":143.0778113597,"c":143.3480593155,"v":353374.0288108973,"t":1723492800}
+{"o":143.3480593155,"h":144.3139524306,"l":141.7805643639,"c":143.4565886681,"v":469628.4288956801,"t":1723496400}
+{"o":143.4565886681,"h":144.6380657993,"l":143.2523762264,"c":144.0478802128,"v":299540.2279154685,"t":1723500000}
+{"o":144.0478802128,"h":147.399106042,"l":143.9955965668,"c":146.2133179943,"v":469112.5284704836,"t":1723503600}
+{"o":146.2133179943,"h":147.2715816893,"l":145.5218962079,"c":146.6529403066,"v":599685.0397913849,"t":1723507200}
+{"o":146.6529403066,"h":147.0969754666,"l":145.2673324879,"c":147.0144035524,"v":402497.2953017434,"t":1723510800}
+{"o":147.0144035524,"h":147.0162425979,"l":144.5558384112,"c":145.699820525,"v":361156.3873542718,"t":1723514400}
+{"o":145.699820525,"h":145.7928186389,"l":142.9402632716,"c":143.7283548946,"v":489707.0293514878,"t":1723518000}
+{"o":143.7283548946,"h":145.0786122711,"l":143.0064020045,"c":144.9028206819,"v":298243.4976973277,"t":1723521600}
+{"o":144.9028206819,"h":146.1130202423,"l":144.3432592269,"c":145.7873443913,"v":239370.4200190219,"t":1723525200}
+{"o":145.7873443913,"h":146.8131064452,"l":144.5678862988,"c":146.5318710673,"v":250854.5839583043,"t":1723528800}
+{"o":146.5318710673,"h":147.0658060261,"l":145.9125464604,"c":145.9822989126,"v":220575.683049038,"t":1723532400}
+{"o":145.9822989126,"h":146.4089144912,"l":144.4346357075,"c":145.4539606426,"v":298595.4350558223,"t":1723536000}
+{"o":145.4539606426,"h":145.5555097062,"l":143.7972884,"c":144.6134171473,"v":304045.0567159523,"t":1723539600}
+{"o":144.6134171473,"h":145.1016488148,"l":143.2337534631,"c":144.6082378495,"v":302272.4422511017,"t":1723543200}
+{"o":144.6082378495,"h":146.0978131422,"l":144.2211934059,"c":145.8041020024,"v":270513.098894283,"t":1723546800}
+{"o":145.8041020024,"h":147.3243370098,"l":145.1804822996,"c":146.2740032009,"v":506351.126961778,"t":1723550400}
+{"o":146.2740032009,"h":147.6582243224,"l":145.5874482497,"c":147.2019297344,"v":397259.4498717036,"t":1723554000}
+{"o":147.2019297344,"h":147.5653170776,"l":144.7194313964,"c":146.4298206285,"v":432409.8640650398,"t":1723557600}
+{"o":146.4298206285,"h":146.70537418,"l":145.2298364719,"c":146.1355273047,"v":342003.623725967,"t":1723561200}
+{"o":146.1355273047,"h":149.450735918,"l":145.8665624133,"c":149.342005661,"v":488451.9401003074,"t":1723564800}
+{"o":149.342005661,"h":149.8097386803,"l":147.4759072824,"c":148.2492644307,"v":486892.1869858429,"t":1723568400}
+{"o":148.2492644307,"h":148.392647657,"l":146.4250096855,"c":146.7291675903,"v":398185.0375624052,"t":1723572000}
+{"o":146.7291675903,"h":147.2179228316,"l":144.9285359747,"c":146.6081058782,"v":399584.6944118791,"t":1723575600}
+{"o":146.6081058782,"h":146.9991663838,"l":145.7609590684,"c":146.0009877677,"v":279673.3415796485,"t":1723579200}
+{"o":146.0009877677,"h":147.9386269101,"l":145.8737044989,"c":147.8466397642,"v":317696.5127708953,"t":1723582800}
+{"o":147.8466397642,"h":147.935551041,"l":146.5281174676,"c":147.1633555547,"v":299956.93169856,"t":1723586400}
+{"o":147.1633555547,"h":147.5933304169,"l":146.2645843811,"c":146.7216052798,"v":265360.3189771445,"t":1723590000}
+{"o":146.7216052798,"h":147.3202861886,"l":145.9991475313,"c":146.0132492101,"v":312107.2462394388,"t":1723593600}
+{"o":146.0132492101,"h":146.516577987,"l":143.6289286269,"c":144.0488450422,"v":307464.6362274188,"t":1723597200}
+{"o":144.0488450422,"h":145.0744727484,"l":143.7488502358,"c":145.0180151173,"v":252697.2947684522,"t":1723600800}
+{"o":145.0180151173,"h":146.2661040303,"l":144.5924592688,"c":145.1722413894,"v":289710.8153084797,"t":1723604400}
+{"o":145.1722413894,"h":145.3602793691,"l":144.4295609104,"c":144.641773115,"v":284281.4993050692,"t":1723608000}
+{"o":144.641773115,"h":145.6296775868,"l":144.3748157252,"c":144.7627047154,"v":235237.0698066413,"t":1723611600}
+{"o":144.7627047154,"h":145.6347946521,"l":144.1411234929,"c":145.2687549379,"v":236739.1690268209,"t":1723615200}
+{"o":145.2687549379,"h":145.7547338389,"l":144.8139598643,"c":145.7164983158,"v":205878.9194348489,"t":1723618800}
+{"o":145.7164983158,"h":145.8947986697,"l":144.8191248466,"c":145.6261898844,"v":222873.0100709017,"t":1723622400}
+{"o":145.6261898844,"h":146.5051002944,"l":145.429266699,"c":146.3240350258,"v":221319.7461486761,"t":1723626000}
+{"o":146.3240350258,"h":148.0991267567,"l":146.310005638,"c":146.9180365824,"v":271749.0485813072,"t":1723629600}
+{"o":146.9180365824,"h":149.0435063738,"l":146.5566820654,"c":148.0276150502,"v":334362.7362754208,"t":1723633200}
+{"o":148.0276150502,"h":152.1492607628,"l":147.335112672,"c":149.9099100301,"v":763055.4602581076,"t":1723636800}
+{"o":149.9099100301,"h":151.2554093575,"l":146.5819775238,"c":147.1436379086,"v":790650.6573425388,"t":1723640400}
+{"o":147.1436379086,"h":147.6880096817,"l":145.338694765,"c":146.651484895,"v":735361.7118872239,"t":1723644000}
+{"o":146.651484895,"h":147.257262881,"l":144.5514327519,"c":146.6674312932,"v":592816.83002012,"t":1723647600}
+{"o":146.6674312932,"h":147.2155951312,"l":143.8740754275,"c":144.9196216252,"v":654371.7945589782,"t":1723651200}
+{"o":144.9196216252,"h":145.4402135651,"l":144.3474484998,"c":144.5406296316,"v":452915.2507312784,"t":1723654800}
+{"o":144.5406296316,"h":145.3194155192,"l":143.7195912793,"c":144.5479932368,"v":314551.9520169935,"t":1723658400}
+{"o":144.5479932368,"h":144.7835739323,"l":143.8290672044,"c":144.3015636459,"v":302736.4867382921,"t":1723662000}
+{"o":144.3015636459,"h":144.726064204,"l":144.05707582,"c":144.2711660536,"v":245703.4159279215,"t":1723665600}
+{"o":144.2711660536,"h":144.5447288973,"l":143.6723843649,"c":143.8984152085,"v":202049.4074258863,"t":1723669200}
+{"o":143.8984152085,"h":144.3903113921,"l":142.1314130917,"c":144.3805369946,"v":334655.5004216272,"t":1723672800}
+{"o":144.3805369946,"h":144.4356630584,"l":143.6863399039,"c":143.7095138771,"v":207914.7024261145,"t":1723676400}
+{"o":143.7095138771,"h":145.3677703651,"l":143.6845205977,"c":144.9246862522,"v":249848.9645681822,"t":1723680000}
+{"o":144.9246862522,"h":145.4357601191,"l":144.0845426088,"c":144.2348610783,"v":240348.6929557579,"t":1723683600}
+{"o":144.2348610783,"h":145.2658917265,"l":143.1057376185,"c":144.6195323773,"v":377812.3434252733,"t":1723687200}
+{"o":144.6195323773,"h":145.2186516098,"l":144.4194315425,"c":144.6775066352,"v":233435.4171799276,"t":1723690800}
+{"o":144.6775066352,"h":144.8593923292,"l":143.5942398276,"c":144.6467679784,"v":346974.0478407822,"t":1723694400}
+{"o":144.6467679784,"h":144.8489872329,"l":142.6620309293,"c":142.9602071065,"v":249059.7433627953,"t":1723698000}
+{"o":142.9602071065,"h":143.2262135352,"l":140.8721627053,"c":141.9255911685,"v":321768.3362038724,"t":1723701600}
+{"o":141.9255911685,"h":142.6626997563,"l":141.0979177637,"c":142.4343165351,"v":239043.6340060426,"t":1723705200}
+{"o":142.4343165351,"h":143.1389989933,"l":141.6747208152,"c":143.1248509764,"v":229252.0005374638,"t":1723708800}
+{"o":143.1248509764,"h":143.5038599308,"l":142.0816082862,"c":142.1482450517,"v":233481.9833678469,"t":1723712400}
+{"o":142.1482450517,"h":142.3998829803,"l":141.2639092381,"c":141.6510971488,"v":307973.0991564019,"t":1723716000}
+{"o":141.6510971488,"h":143.4227806461,"l":141.6439907907,"c":143.1591038873,"v":261376.8192219177,"t":1723719600}
+{"o":143.1591038873,"h":145.6072398741,"l":142.5189068769,"c":142.8359930122,"v":490609.2636705748,"t":1723723200}
+{"o":142.8359930122,"h":145.1910587168,"l":142.1560205337,"c":144.9814628712,"v":453352.8729400881,"t":1723726800}
+{"o":144.9814628712,"h":146.5106301035,"l":144.1525341482,"c":145.0172981252,"v":432356.6179292105,"t":1723730400}
+{"o":145.0172981252,"h":146.3116825948,"l":144.3680634951,"c":146.0104414971,"v":376378.7640638482,"t":1723734000}
+{"o":146.0104414971,"h":147.6533471722,"l":145.5483797989,"c":145.9181948815,"v":339120.3535784926,"t":1723737600}
+{"o":145.9181948815,"h":145.9635139367,"l":143.2026879593,"c":143.2279593027,"v":358625.1238669393,"t":1723741200}
+{"o":143.2279593027,"h":143.2992013952,"l":137.5315089593,"c":138.6944370121,"v":833128.6853978994,"t":1723744800}
+{"o":138.6944370121,"h":140.5653292279,"l":137.4752929086,"c":140.0294732749,"v":659706.981856306,"t":1723748400}
+{"o":140.0294732749,"h":140.556141586,"l":138.6587152422,"c":140.4113779895,"v":414500.0406964268,"t":1723752000}
+{"o":140.4113779895,"h":141.8361168117,"l":139.8851013724,"c":141.8361168117,"v":535127.0572965679,"t":1723755600}
+{"o":141.8361168117,"h":144.9157892661,"l":140.9399140236,"c":143.705938992,"v":491849.4703088053,"t":1723759200}
+{"o":143.705938992,"h":144.1163322269,"l":142.438472432,"c":142.6299253849,"v":269409.3267102955,"t":1723762800}
+{"o":142.6299253849,"h":142.8529278275,"l":141.7164366088,"c":141.9015999167,"v":267087.2768658497,"t":1723766400}
+{"o":141.9015999167,"h":142.6444616914,"l":140.7056784487,"c":142.0008576076,"v":239079.3275907771,"t":1723770000}
+{"o":142.0008576076,"h":144.4417611812,"l":141.1283637856,"c":143.1734792893,"v":376537.7137502898,"t":1723773600}
+{"o":143.1734792893,"h":143.2780417491,"l":141.7916419426,"c":142.0118243938,"v":305004.4677149808,"t":1723777200}
+{"o":142.0118243938,"h":142.5916098597,"l":141.6019124224,"c":142.5087352407,"v":192383.1769833103,"t":1723780800}
+{"o":142.5087352407,"h":143.2362291269,"l":142.2003425733,"c":143.066848859,"v":210455.8313697536,"t":1723784400}
+{"o":143.066848859,"h":144.8355408559,"l":142.8509550824,"c":144.3115203959,"v":256190.9161806819,"t":1723788000}
+{"o":144.3115203959,"h":144.7087361135,"l":143.8577874438,"c":144.5728499974,"v":198815.3185218101,"t":1723791600}
+{"o":144.5728499974,"h":144.9287368063,"l":143.4953110362,"c":143.7396195343,"v":240302.3041762762,"t":1723795200}
+{"o":143.7396195343,"h":144.4646177387,"l":143.5242354142,"c":144.4353139989,"v":202176.3433286303,"t":1723798800}
+{"o":144.4353139989,"h":144.4353139989,"l":142.8398185241,"c":143.5464424014,"v":218618.8301155536,"t":1723802400}
+{"o":143.5464424014,"h":143.9856784534,"l":141.9476483038,"c":142.0250723315,"v":511300.7437895581,"t":1723806000}
+{"o":142.0250723315,"h":142.6784734233,"l":138.9003636245,"c":139.2225681625,"v":482979.7605135218,"t":1723809600}
+{"o":139.2225681625,"h":142.6277147734,"l":138.958564512,"c":140.3616302031,"v":605775.1085977211,"t":1723813200}
+{"o":140.3616302031,"h":140.7713378379,"l":137.7202172528,"c":138.4190117948,"v":611777.811088805,"t":1723816800}
+{"o":138.4190117948,"h":139.2808314638,"l":136.3358746278,"c":137.9105215065,"v":508277.9057490929,"t":1723820400}
+{"o":137.9105215065,"h":139.797252874,"l":137.4778963984,"c":138.3916914331,"v":432309.2251019707,"t":1723824000}
+{"o":138.3916914331,"h":139.9068070556,"l":136.1797321506,"c":139.6291671435,"v":436567.1031162327,"t":1723827600}
+{"o":139.6291671435,"h":140.6633928716,"l":138.5822895566,"c":139.4047992005,"v":404142.832500729,"t":1723831200}
+{"o":139.4047992005,"h":141.506240325,"l":139.4047992005,"c":140.9298722542,"v":377940.204765413,"t":1723834800}
+{"o":140.9298722542,"h":141.9571683991,"l":140.5135908534,"c":140.5362654311,"v":269537.3798410872,"t":1723838400}
+{"o":140.5362654311,"h":141.179063237,"l":139.5655565897,"c":139.9317369294,"v":283308.2643661425,"t":1723842000}
+{"o":139.9317369294,"h":140.3102442524,"l":139.49779902,"c":139.6554891008,"v":223302.9821972017,"t":1723845600}
+{"o":139.6554891008,"h":139.7518767124,"l":138.9645952813,"c":139.0306228933,"v":199784.0941518406,"t":1723849200}
+{"o":139.0306228933,"h":139.3315815141,"l":137.6466462968,"c":138.9601193412,"v":263391.0481672903,"t":1723852800}
+{"o":138.9601193412,"h":139.953679245,"l":138.7058729709,"c":139.3740253928,"v":199801.3951593961,"t":1723856400}
+{"o":139.3740253928,"h":140.3188455976,"l":139.2247940318,"c":139.6628243569,"v":191942.3932586313,"t":1723860000}
+{"o":139.6628243569,"h":139.8428450681,"l":138.1800909049,"c":138.828060962,"v":205356.9667069556,"t":1723863600}
+{"o":138.828060962,"h":139.4570936495,"l":138.6366237469,"c":139.3651035402,"v":167631.053642143,"t":1723867200}
+{"o":139.3651035402,"h":139.6829440883,"l":138.9841862535,"c":139.5142084866,"v":166803.0296508198,"t":1723870800}
+{"o":139.5142084866,"h":139.7608841846,"l":138.7856375816,"c":139.0188921481,"v":172719.9867041387,"t":1723874400}
+{"o":139.0188921481,"h":139.515073596,"l":138.5788902199,"c":139.515073596,"v":200227.0784239083,"t":1723878000}
+{"o":139.515073596,"h":139.5689338526,"l":138.9409243639,"c":139.5216632838,"v":166125.6678030304,"t":1723881600}
+{"o":139.5216632838,"h":140.1566838703,"l":139.0696688839,"c":139.6031967216,"v":184968.3857972419,"t":1723885200}
+{"o":139.6031967216,"h":139.7710872407,"l":138.4187612403,"c":138.5287516338,"v":187602.8488083993,"t":1723888800}
+{"o":138.5287516338,"h":139.5314823962,"l":138.1149198479,"c":139.1962436342,"v":182500.0037260181,"t":1723892400}
+{"o":139.1962436342,"h":139.8441478208,"l":138.9242141788,"c":139.678291658,"v":206054.6017413831,"t":1723896000}
+{"o":139.678291658,"h":140.8670849201,"l":139.4877405955,"c":139.8122511021,"v":283944.5748635314,"t":1723899600}
+{"o":139.8122511021,"h":141.1906180802,"l":139.6658570952,"c":141.1867852606,"v":271364.2137496423,"t":1723903200}
+{"o":141.1867852606,"h":141.7268842752,"l":140.1230680632,"c":140.1977965795,"v":293157.5347229561,"t":1723906800}
+{"o":140.1977965795,"h":141.4069156587,"l":140.1551678609,"c":141.2254072513,"v":253072.7289508752,"t":1723910400}
+{"o":141.2254072513,"h":141.7158329631,"l":140.4049771395,"c":140.4617306276,"v":210612.7435523907,"t":1723914000}
+{"o":140.4617306276,"h":140.6750392268,"l":140.0257891839,"c":140.5213439481,"v":173030.6104554515,"t":1723917600}
+{"o":140.5213439481,"h":141.3174533714,"l":140.3250030343,"c":141.0983642809,"v":150467.1535444622,"t":1723921200}
+{"o":141.0983642809,"h":141.360606238,"l":140.7789779114,"c":140.9728215597,"v":149024.2632962604,"t":1723924800}
+{"o":140.9728215597,"h":141.2749043554,"l":140.6494360001,"c":141.2397330296,"v":152193.9431259618,"t":1723928400}
+{"o":141.2397330296,"h":141.8446208648,"l":141.2397330296,"c":141.5361943068,"v":225780.6052634044,"t":1723932000}
+{"o":141.5361943068,"h":141.980374163,"l":141.3476832674,"c":141.904417837,"v":175336.2578067102,"t":1723935600}
+{"o":141.904417837,"h":143.1299991035,"l":141.3658980171,"c":142.6722833662,"v":239674.8426813464,"t":1723939200}
+{"o":142.6722833662,"h":142.8009880185,"l":141.1065969737,"c":141.2600980621,"v":328909.6800368673,"t":1723942800}
+{"o":141.2600980621,"h":143.1209667615,"l":141.0042396364,"c":142.8607036534,"v":262676.3227622209,"t":1723946400}
+{"o":142.8607036534,"h":143.2849809709,"l":141.1066104943,"c":141.1813405823,"v":228300.772536424,"t":1723950000}
+{"o":141.1813405823,"h":141.5803338855,"l":140.5769755905,"c":141.2205924826,"v":198137.8142393677,"t":1723953600}
+{"o":141.2205924826,"h":141.8035177797,"l":140.9493625337,"c":141.1996941553,"v":180717.629972701,"t":1723957200}
+{"o":141.1996941553,"h":141.8573868641,"l":141.0752728287,"c":141.7257039559,"v":185621.9326616131,"t":1723960800}
+{"o":141.7257039559,"h":141.9662436485,"l":141.2594751508,"c":141.5751099736,"v":169823.5758776989,"t":1723964400}
+{"o":141.5751099736,"h":141.8979486104,"l":141.2894854349,"c":141.8979486104,"v":159333.5817633811,"t":1723968000}
+{"o":141.8979486104,"h":143.1268759326,"l":141.7742770352,"c":142.9294971152,"v":185692.3855529027,"t":1723971600}
+{"o":142.9294971152,"h":146.4424366822,"l":142.9138448884,"c":143.96648382,"v":410602.7881806777,"t":1723975200}
+{"o":143.96648382,"h":144.5911782053,"l":143.5918119305,"c":144.5911782053,"v":193046.7507335479,"t":1723978800}
+{"o":144.5911782053,"h":146.3237162641,"l":143.9699169275,"c":145.4819254288,"v":281730.1519471255,"t":1723982400}
+{"o":145.4819254288,"h":146.6594430517,"l":144.7894445874,"c":144.894725625,"v":239736.9808563516,"t":1723986000}
+{"o":144.894725625,"h":145.8280055425,"l":144.8565691779,"c":145.0808313638,"v":245948.9224858459,"t":1723989600}
+{"o":145.0808313638,"h":146.0180653519,"l":144.762145529,"c":145.6797701175,"v":205418.743344703,"t":1723993200}
+{"o":145.6797701175,"h":146.5900202157,"l":145.2954697018,"c":146.0433452467,"v":239424.4815929528,"t":1723996800}
+{"o":146.0433452467,"h":146.2445574146,"l":144.3334883469,"c":144.504045551,"v":276476.3315869023,"t":1724000400}
+{"o":144.504045551,"h":145.6154147204,"l":144.3176860361,"c":145.5646795629,"v":228115.1862129092,"t":1724004000}
+{"o":145.5646795629,"h":146.5401292474,"l":145.4154817164,"c":146.4481173707,"v":200104.8299918784,"t":1724007600}
+{"o":146.4481173707,"h":147.0433294781,"l":146.0081418337,"c":146.6130190487,"v":197016.4881697852,"t":1724011200}
+{"o":146.6130190487,"h":146.7040705958,"l":144.7749592868,"c":145.0248128802,"v":270956.0169460805,"t":1724014800}
+{"o":145.0248128802,"h":145.6743700208,"l":144.5136349923,"c":144.5503454175,"v":285897.142766238,"t":1724018400}
+{"o":144.5503454175,"h":144.8615759549,"l":142.0507764938,"c":142.4223613542,"v":379333.4446890511,"t":1724022000}
+{"o":142.4223613542,"h":143.4712273821,"l":141.8270460007,"c":142.042806057,"v":405980.640760825,"t":1724025600}
+{"o":142.042806057,"h":142.8965488113,"l":141.5827698621,"c":142.0779380201,"v":256692.0610130324,"t":1724029200}
+{"o":142.0779380201,"h":142.9055862348,"l":141.6000604157,"c":142.682881693,"v":189296.6283746667,"t":1724032800}
+{"o":142.682881693,"h":143.3809005302,"l":142.3633522397,"c":143.2236706921,"v":203861.395121807,"t":1724036400}
+{"o":143.2236706921,"h":143.4039196987,"l":142.5677344974,"c":143.1422532086,"v":229542.5247528141,"t":1724040000}
+{"o":143.1422532086,"h":143.3642152199,"l":141.9100799495,"c":142.2469827079,"v":234809.3108280189,"t":1724043600}
+{"o":142.2469827079,"h":143.507263771,"l":141.8275998886,"c":142.8549724856,"v":254875.512447405,"t":1724047200}
+{"o":142.8549724856,"h":143.5112405779,"l":142.2491987811,"c":142.2899578579,"v":184828.0502932548,"t":1724050800}
+{"o":142.2899578579,"h":142.8588765325,"l":142.1341618679,"c":142.6421660924,"v":204812.3676436503,"t":1724054400}
+{"o":142.6421660924,"h":143.3477358199,"l":140.8839854401,"c":140.980351888,"v":234390.8875496381,"t":1724058000}
+{"o":140.980351888,"h":141.6506249186,"l":140.3474708512,"c":141.1639706229,"v":297855.0983937904,"t":1724061600}
+{"o":141.1639706229,"h":142.4616147738,"l":140.744708766,"c":142.3364049282,"v":233054.6195376532,"t":1724065200}
+{"o":142.3364049282,"h":143.2895320296,"l":141.9339387887,"c":143.1481595887,"v":262523.2546584248,"t":1724068800}
+{"o":143.1481595887,"h":144.6473932045,"l":142.3580698806,"c":142.7781825791,"v":398065.1187036546,"t":1724072400}
+{"o":142.7781825791,"h":144.3091449413,"l":141.6808193222,"c":144.1889585708,"v":359772.4853786549,"t":1724076000}
+{"o":144.1889585708,"h":144.4952609355,"l":143.6845834008,"c":143.8958196423,"v":306319.8516242394,"t":1724079600}
+{"o":143.8958196423,"h":144.3435103715,"l":143.0230926332,"c":144.1492225949,"v":330370.487589531,"t":1724083200}
+{"o":144.1492225949,"h":146.1759959526,"l":143.1668741833,"c":143.7119273377,"v":497924.0399353461,"t":1724086800}
+{"o":143.7119273377,"h":144.6235145533,"l":142.8553913399,"c":143.5794403562,"v":324560.5002525045,"t":1724090400}
+{"o":143.5794403562,"h":143.6594982364,"l":142.6069565534,"c":142.961338263,"v":258545.2436079178,"t":1724094000}
+{"o":142.961338263,"h":144.2328334175,"l":142.71413664,"c":143.3678181683,"v":336069.9393565464,"t":1724097600}
+{"o":143.3678181683,"h":144.0445342015,"l":143.1268130857,"c":143.5572233766,"v":201115.4902659701,"t":1724101200}
+{"o":143.5572233766,"h":144.3888192616,"l":142.7457833162,"c":143.5820632417,"v":234801.7132147256,"t":1724104800}
+{"o":143.5820632417,"h":144.4943989897,"l":142.8991542679,"c":144.2399864891,"v":276621.2466361855,"t":1724108400}
+{"o":144.2399864891,"h":146.9076187505,"l":143.3954233837,"c":146.4862985442,"v":443428.5684465326,"t":1724112000}
+{"o":146.4862985442,"h":147.8225760399,"l":145.190449553,"c":145.7547559663,"v":357291.0157344793,"t":1724115600}
+{"o":145.7547559663,"h":145.8872074542,"l":144.857275452,"c":145.3471793336,"v":259871.7654636345,"t":1724119200}
+{"o":145.3471793336,"h":145.7668314702,"l":145.0868035856,"c":145.5609445954,"v":252175.7742753648,"t":1724122800}
+{"o":145.5609445954,"h":147.4414986725,"l":145.3712552837,"c":147.0040275488,"v":256783.4952178384,"t":1724126400}
+{"o":147.0040275488,"h":148.7554906841,"l":146.8476413397,"c":147.5213568343,"v":385822.0687220622,"t":1724130000}
+{"o":147.5213568343,"h":147.6788421135,"l":146.68985579,"c":147.0004852211,"v":206304.6299531233,"t":1724133600}
+{"o":147.0004852211,"h":147.4565801839,"l":146.8405823455,"c":147.324557282,"v":211015.2965604429,"t":1724137200}
+{"o":147.324557282,"h":147.6507956663,"l":145.908190113,"c":146.1458388894,"v":223634.6813666025,"t":1724140800}
+{"o":146.1458388894,"h":146.9174476844,"l":146.0452790989,"c":146.5274968001,"v":165714.8271289272,"t":1724144400}
+{"o":146.5274968001,"h":146.6469515035,"l":146.0685461984,"c":146.1498481044,"v":181124.5888775841,"t":1724148000}
+{"o":146.1498481044,"h":146.3804306074,"l":145.1705368982,"c":145.3725402917,"v":247420.3052099394,"t":1724151600}
+{"o":145.3725402917,"h":146.1496149832,"l":145.2729037252,"c":145.9536841253,"v":220462.7735257144,"t":1724155200}
+{"o":145.9536841253,"h":146.4137918457,"l":145.0081318979,"c":146.0430386263,"v":291935.2028710779,"t":1724158800}
+{"o":146.0430386263,"h":146.1701905667,"l":142.4455639793,"c":142.5004672642,"v":493390.8925113332,"t":1724162400}
+{"o":142.5004672642,"h":142.7934629124,"l":140.9883588189,"c":142.0057773606,"v":479984.5919516024,"t":1724166000}
+{"o":142.0057773606,"h":142.8593913912,"l":141.6306467542,"c":142.5623383386,"v":313715.3330888768,"t":1724169600}
+{"o":142.5623383386,"h":143.4962568573,"l":142.3869114616,"c":143.2881671595,"v":243592.5489455799,"t":1724173200}
+{"o":143.2881671595,"h":143.9787380076,"l":142.8668896712,"c":143.4308539318,"v":266296.9970637382,"t":1724176800}
+{"o":143.4308539318,"h":144.2556260068,"l":143.22739164,"c":143.9211120838,"v":197947.3252939531,"t":1724180400}
+{"o":143.9211120838,"h":144.482036967,"l":143.4384319347,"c":143.4437515086,"v":205603.3516433509,"t":1724184000}
+{"o":143.4437515086,"h":143.511385616,"l":142.467657122,"c":143.0566566037,"v":188666.7020045144,"t":1724187600}
+{"o":143.0566566037,"h":143.5194276214,"l":142.8053950504,"c":143.1597773318,"v":170740.003564021,"t":1724191200}
+{"o":143.1597773318,"h":143.2800745617,"l":142.1388108905,"c":142.1840943713,"v":155574.2543412579,"t":1724194800}
+{"o":142.1840943713,"h":142.8831641067,"l":141.6921057232,"c":141.748860418,"v":189357.3314637896,"t":1724198400}
+{"o":141.748860418,"h":142.6189522374,"l":141.5029897469,"c":142.4628670855,"v":231689.2859081534,"t":1724202000}
+{"o":142.4628670855,"h":143.0169171502,"l":142.2292490919,"c":142.7803546475,"v":136119.4597298515,"t":1724205600}
+{"o":142.7803546475,"h":142.8547346851,"l":141.9207243797,"c":142.4814801655,"v":117454.7725199071,"t":1724209200}
+{"o":142.4814801655,"h":142.7691963744,"l":142.1629169795,"c":142.6709462866,"v":118311.737242887,"t":1724212800}
+{"o":142.6709462866,"h":143.3454170716,"l":142.4618332034,"c":143.2059374712,"v":118761.3903801278,"t":1724216400}
+{"o":143.2059374712,"h":143.5330695801,"l":143.1143775233,"c":143.3182293027,"v":148013.4396603325,"t":1724220000}
+{"o":143.3182293027,"h":143.7829321627,"l":142.5827467349,"c":143.1346696459,"v":163881.9271417019,"t":1724223600}
+{"o":143.1346696459,"h":143.4628792342,"l":141.8167276524,"c":142.0714100751,"v":174339.5039488855,"t":1724227200}
+{"o":142.0714100751,"h":142.1814170043,"l":140.8322453534,"c":141.4103271232,"v":155049.7921752891,"t":1724230800}
+{"o":141.4103271232,"h":142.189618436,"l":141.1631105774,"c":142.018944601,"v":145394.8182038531,"t":1724234400}
+{"o":142.018944601,"h":142.1687749411,"l":141.1631084789,"c":141.2348722136,"v":147905.2918807068,"t":1724238000}
+{"o":141.2348722136,"h":141.7531706509,"l":140.4412200841,"c":141.2152408742,"v":156916.0781266927,"t":1724241600}
+{"o":141.2152408742,"h":141.5052313449,"l":138.6373573684,"c":141.2117589091,"v":344023.5420015124,"t":1724245200}
+{"o":141.2117589091,"h":142.4349507101,"l":139.1205931008,"c":139.8445165303,"v":597276.8466477736,"t":1724248800}
+{"o":139.8445165303,"h":140.7713478821,"l":139.1452506659,"c":140.2875154517,"v":378797.2163536851,"t":1724252400}
+{"o":140.2875154517,"h":141.2808172319,"l":139.6438615564,"c":141.2265976181,"v":248123.0238503182,"t":1724256000}
+{"o":141.2265976181,"h":142.0440131546,"l":140.9088137981,"c":141.4202841506,"v":241934.2321690525,"t":1724259600}
+{"o":141.4202841506,"h":143.0384240797,"l":141.1979347175,"c":142.6921964616,"v":331160.0874813377,"t":1724263200}
+{"o":142.6921964616,"h":143.6643744323,"l":142.1422631339,"c":143.4340890689,"v":302994.2563656674,"t":1724266800}
+{"o":143.4340890689,"h":144.3542297769,"l":142.5431331227,"c":143.0139390535,"v":335475.564271929,"t":1724270400}
+{"o":143.0139390535,"h":143.8850053114,"l":142.6034720223,"c":143.5787394516,"v":283546.6535597511,"t":1724274000}
+{"o":143.5787394516,"h":143.8257798331,"l":142.8477175727,"c":142.8918880384,"v":218776.7531043811,"t":1724277600}
+{"o":142.8918880384,"h":143.3921396458,"l":142.0720505422,"c":142.7549427708,"v":214916.7575623551,"t":1724281200}
+{"o":142.7549427708,"h":143.2042251549,"l":142.4051062398,"c":142.4390780239,"v":232744.3745476091,"t":1724284800}
+{"o":142.4390780239,"h":143.1850482683,"l":142.3386266943,"c":142.9896528553,"v":224838.6880511141,"t":1724288400}
+{"o":142.9896528553,"h":143.0827760147,"l":140.6428348515,"c":141.4510227779,"v":238364.6826657567,"t":1724292000}
+{"o":141.4510227779,"h":141.8354038103,"l":141.0737007038,"c":141.7068516354,"v":164112.7703244295,"t":1724295600}
+{"o":141.7068516354,"h":142.2173130643,"l":141.360211845,"c":142.1086511577,"v":143559.021355348,"t":1724299200}
+{"o":142.1086511577,"h":142.2701095845,"l":141.8150950772,"c":142.1423268264,"v":124576.9023420644,"t":1724302800}
+{"o":142.1423268264,"h":142.7251887022,"l":142.0245531523,"c":142.6608492221,"v":135747.2906365074,"t":1724306400}
+{"o":142.6608492221,"h":143.555832305,"l":142.3365283042,"c":143.233515765,"v":159690.8156530841,"t":1724310000}
+{"o":143.233515765,"h":143.5382677224,"l":142.90553771,"c":143.1047718894,"v":158957.9071141001,"t":1724313600}
+{"o":143.1047718894,"h":143.1623860863,"l":142.5692692739,"c":142.870605669,"v":153948.2956110118,"t":1724317200}
+{"o":142.870605669,"h":144.2543284552,"l":142.6647206219,"c":144.0305359457,"v":206774.1929789308,"t":1724320800}
+{"o":144.0305359457,"h":144.7192082262,"l":143.4719266804,"c":144.4648618308,"v":263203.0939153363,"t":1724324400}
+{"o":144.4648618308,"h":144.9647035512,"l":142.9177428831,"c":143.2318004884,"v":434027.7246425626,"t":1724328000}
+{"o":143.2318004884,"h":143.8449372287,"l":142.4039929065,"c":143.0715884687,"v":330043.8496399734,"t":1724331600}
+{"o":143.0715884687,"h":143.1817132485,"l":142.1683688479,"c":142.810514194,"v":302227.3156843891,"t":1724335200}
+{"o":142.810514194,"h":143.5454786202,"l":142.0368004403,"c":142.6252984982,"v":258264.1571933144,"t":1724338800}
+{"o":142.6252984982,"h":143.3073163343,"l":142.5248322927,"c":142.7748715773,"v":239761.6508366387,"t":1724342400}
+{"o":142.7748715773,"h":143.2913538987,"l":142.4316603439,"c":142.5921309206,"v":195467.8513083713,"t":1724346000}
+{"o":142.5921309206,"h":143.556480627,"l":142.4023447876,"c":142.9309725577,"v":167364.5905417576,"t":1724349600}
+{"o":142.9309725577,"h":143.1933830079,"l":142.5927407134,"c":142.7159217165,"v":186391.5586354339,"t":1724353200}
+{"o":142.7159217165,"h":143.5672211638,"l":142.6502494354,"c":143.4114952395,"v":259885.9897029224,"t":1724356800}
+{"o":143.4114952395,"h":143.7965854242,"l":143.0443585752,"c":143.3709532959,"v":180792.7576860674,"t":1724360400}
+{"o":143.3709532959,"h":143.467055503,"l":143.0787339948,"c":143.2343138634,"v":157633.7336273612,"t":1724364000}
+{"o":143.2343138634,"h":143.4595233146,"l":143.0495385861,"c":143.2548152131,"v":165863.5670836927,"t":1724367600}
+{"o":143.2548152131,"h":145.4426023932,"l":143.1805348836,"c":144.3940451235,"v":248011.7966125683,"t":1724371200}
+{"o":144.3940451235,"h":144.7553936845,"l":143.8786786424,"c":144.7104616046,"v":212945.3380350455,"t":1724374800}
+{"o":144.7104616046,"h":145.6920277506,"l":144.5322449728,"c":144.7692612728,"v":241773.999204575,"t":1724378400}
+{"o":144.7692612728,"h":145.0668254321,"l":144.3326147577,"c":144.4538759281,"v":173117.5232674325,"t":1724382000}
+{"o":144.4538759281,"h":145.0280479455,"l":144.3288199033,"c":144.3792560235,"v":161802.920303718,"t":1724385600}
+{"o":144.3792560235,"h":145.9066970707,"l":144.3792560235,"c":145.4492477121,"v":183269.8620593172,"t":1724389200}
+{"o":145.4492477121,"h":145.9178820375,"l":144.8876712039,"c":145.5935920766,"v":171911.8642115536,"t":1724392800}
+{"o":145.5935920766,"h":145.7458941216,"l":144.9945152051,"c":145.1538640467,"v":159871.1618772426,"t":1724396400}
+{"o":145.1538640467,"h":145.5022384228,"l":144.9705513874,"c":145.1478875149,"v":133264.9067972453,"t":1724400000}
+{"o":145.1478875149,"h":145.1478875149,"l":144.1973540756,"c":144.3100676949,"v":203524.7984988358,"t":1724403600}
+{"o":144.3100676949,"h":144.7470184457,"l":144.2213939094,"c":144.2639966011,"v":133117.7894900051,"t":1724407200}
+{"o":144.2639966011,"h":144.3821092317,"l":143.3372049894,"c":143.4619745226,"v":170956.4365997474,"t":1724410800}
+{"o":143.4619745226,"h":144.5774666522,"l":143.4619745226,"c":144.4352729971,"v":165994.389988697,"t":1724414400}
+{"o":144.4352729971,"h":144.6679669971,"l":143.5711967378,"c":144.6481562384,"v":215309.3398134449,"t":1724418000}
+{"o":144.6481562384,"h":147.1198625716,"l":142.718383327,"c":143.5940280031,"v":832285.7113853169,"t":1724421600}
+{"o":143.5940280031,"h":145.0486595113,"l":143.2871650565,"c":144.3730207511,"v":361570.9499575891,"t":1724425200}
+{"o":144.3730207511,"h":145.2141826562,"l":144.0643764506,"c":145.0630267523,"v":260147.8870702085,"t":1724428800}
+{"o":145.0630267523,"h":148.5620139528,"l":145.0447147504,"c":148.213314977,"v":409555.6209097605,"t":1724432400}
+{"o":148.213314977,"h":149.6520428703,"l":147.6350600634,"c":148.3237683446,"v":530264.1669588822,"t":1724436000}
+{"o":148.3237683446,"h":150.2639531242,"l":148.2461054488,"c":149.7737254974,"v":332718.4495624493,"t":1724439600}
+{"o":149.7737254974,"h":151.6756769421,"l":149.6628648288,"c":150.9335970829,"v":340214.6643005883,"t":1724443200}
+{"o":150.9335970829,"h":152.3335012749,"l":150.7252610223,"c":152.1569984264,"v":336797.6754429402,"t":1724446800}
+{"o":152.1569984264,"h":153.9863806365,"l":151.4801716183,"c":151.8824579515,"v":389107.3616553643,"t":1724450400}
+{"o":151.8824579515,"h":153.6055611073,"l":151.8554882845,"c":153.2666901608,"v":237449.0292087705,"t":1724454000}
+{"o":153.2666901608,"h":154.2275921645,"l":152.2788240681,"c":153.0939809574,"v":286482.9477492548,"t":1724457600}
+{"o":153.0939809574,"h":153.3050854085,"l":151.8964364107,"c":153.2918203076,"v":202745.1779343055,"t":1724461200}
+{"o":153.2918203076,"h":154.584571439,"l":151.8647873844,"c":153.3386172907,"v":187358.7276836038,"t":1724464800}
+{"o":153.3386172907,"h":153.6233447377,"l":153.0016296844,"c":153.2520224896,"v":147006.0190595967,"t":1724468400}
+{"o":153.2520224896,"h":154.0872438813,"l":153.1335674824,"c":154.0052551068,"v":136279.4729168267,"t":1724472000}
+{"o":154.0052551068,"h":155.3894885753,"l":153.899099272,"c":154.5195824242,"v":209685.5633205023,"t":1724475600}
+{"o":154.5195824242,"h":154.9159612522,"l":154.0348237982,"c":154.0386098343,"v":211464.4833220171,"t":1724479200}
+{"o":154.0386098343,"h":154.7598693655,"l":154.0310755244,"c":154.6536506557,"v":135476.9977639663,"t":1724482800}
+{"o":154.6536506557,"h":155.6457486834,"l":154.3536370174,"c":155.5864284635,"v":206687.6613049912,"t":1724486400}
+{"o":155.5864284635,"h":158.0064768408,"l":154.96547932,"c":157.578337247,"v":191216.0519669068,"t":1724490000}
+{"o":157.578337247,"h":158.7960553323,"l":156.960899062,"c":157.8395847466,"v":276766.7445536252,"t":1724493600}
+{"o":157.8395847466,"h":158.5776377862,"l":157.2910358362,"c":157.390638887,"v":225011.8525175634,"t":1724497200}
+{"o":157.390638887,"h":158.3505638815,"l":157.0263859813,"c":157.3430160027,"v":225035.7696582988,"t":1724500800}
+{"o":157.3430160027,"h":157.9955949746,"l":157.2032038466,"c":157.9954472893,"v":262750.43320039,"t":1724504400}
+{"o":157.9954472893,"h":158.7582729146,"l":157.3420064648,"c":158.7582729146,"v":260025.4955765832,"t":1724508000}
+{"o":158.7582729146,"h":159.900644235,"l":158.2030823083,"c":159.4373303346,"v":289273.9393927061,"t":1724511600}
+{"o":159.4373303346,"h":162.2089323116,"l":159.3031165219,"c":161.1741379402,"v":449424.6456691211,"t":1724515200}
+{"o":161.1741379402,"h":162.3324789903,"l":160.4826892244,"c":160.8891439332,"v":389410.9750486761,"t":1724518800}
+{"o":160.8891439332,"h":162.1150400912,"l":160.1871740914,"c":161.4491964936,"v":328084.0185450536,"t":1724522400}
+{"o":161.4491964936,"h":162.0133031367,"l":160.358866024,"c":160.5987939024,"v":233556.846982308,"t":1724526000}
+{"o":160.5987939024,"h":161.1788735875,"l":160.2328294707,"c":160.4949573573,"v":204983.2077986193,"t":1724529600}
+{"o":160.4949573573,"h":160.5034473158,"l":155.6762384252,"c":157.5037564216,"v":379872.0351000389,"t":1724533200}
+{"o":157.5037564216,"h":159.4205609919,"l":157.4454092295,"c":159.0393699271,"v":300277.84095069,"t":1724536800}
+{"o":159.0393699271,"h":160.8434163195,"l":158.8900180012,"c":160.6426932698,"v":198555.459207336,"t":1724540400}
+{"o":160.6426932698,"h":160.6903219791,"l":158.6340793576,"c":158.8741741943,"v":272747.9894445796,"t":1724544000}
+{"o":158.8741741943,"h":159.9071597421,"l":157.4113387085,"c":158.2003843164,"v":277541.5586856405,"t":1724547600}
+{"o":158.2003843164,"h":159.0666911987,"l":158.128104613,"c":158.7900684328,"v":159355.0518815079,"t":1724551200}
+{"o":158.7900684328,"h":158.9083745033,"l":157.3605496041,"c":158.2620075264,"v":206323.3971903379,"t":1724554800}
+{"o":158.2620075264,"h":158.7911054352,"l":157.4344916168,"c":158.7911054352,"v":184479.7554025652,"t":1724558400}
+{"o":158.7911054352,"h":159.0637393028,"l":158.2064280489,"c":158.3585727173,"v":221226.8148078171,"t":1724562000}
+{"o":158.3585727173,"h":158.4970869541,"l":157.5423774258,"c":157.7657346627,"v":186061.2982364015,"t":1724565600}
+{"o":157.7657346627,"h":157.7657346627,"l":155.2472661451,"c":156.0950378215,"v":283050.7626616496,"t":1724569200}
+{"o":156.0950378215,"h":157.2833496076,"l":155.743003901,"c":157.2106298907,"v":201539.5037717863,"t":1724572800}
+{"o":157.2106298907,"h":157.9209337863,"l":156.6860822089,"c":157.4666747099,"v":181668.6142940074,"t":1724576400}
+{"o":157.4666747099,"h":157.5306583746,"l":156.2784075117,"c":156.7739714437,"v":151550.9827538332,"t":1724580000}
+{"o":156.7739714437,"h":157.9190794177,"l":156.7004871459,"c":157.2778424413,"v":177517.8047883713,"t":1724583600}
+{"o":157.2778424413,"h":157.8775706554,"l":156.9268825948,"c":157.8456679271,"v":137431.5489684368,"t":1724587200}
+{"o":157.8456679271,"h":159.073778509,"l":157.7269495528,"c":158.511534301,"v":256337.9364382503,"t":1724590800}
+{"o":158.511534301,"h":159.8340977653,"l":158.5020096034,"c":159.1056503866,"v":222240.40495925,"t":1724594400}
+{"o":159.1056503866,"h":159.9631257685,"l":158.6332840991,"c":159.3299390399,"v":239505.2323792957,"t":1724598000}
+{"o":159.3299390399,"h":160.326147758,"l":158.4876068487,"c":159.0194336895,"v":236283.7381222571,"t":1724601600}
+{"o":159.0194336895,"h":159.7820652251,"l":158.7387910769,"c":159.4467795137,"v":190083.2721618972,"t":1724605200}
+{"o":159.4467795137,"h":160.0372096696,"l":158.9098241347,"c":159.5767765708,"v":194850.681903975,"t":1724608800}
+{"o":159.5767765708,"h":159.8477206221,"l":158.7849468683,"c":159.1984931497,"v":181689.3078950295,"t":1724612400}
+{"o":159.1984931497,"h":159.5990989231,"l":158.6481501066,"c":158.9970729746,"v":193588.1093863701,"t":1724616000}
+{"o":158.9970729746,"h":161.6186480632,"l":158.8689171794,"c":161.3752102868,"v":323277.1853944354,"t":1724619600}
+{"o":161.3752102868,"h":162.0840542798,"l":160.1984803979,"c":160.6984794113,"v":244205.4452364027,"t":1724623200}
+{"o":160.6984794113,"h":161.3523698655,"l":158.561596391,"c":159.0040945135,"v":290760.5291870171,"t":1724626800}
+{"o":159.0040945135,"h":159.9759915297,"l":158.3465538213,"c":159.1193312094,"v":277910.3594573613,"t":1724630400}
+{"o":159.1193312094,"h":159.2846364951,"l":157.9778257199,"c":158.1135784126,"v":203178.1120492292,"t":1724634000}
+{"o":158.1135784126,"h":158.6455380446,"l":157.5064295728,"c":158.6273861352,"v":204331.6943286314,"t":1724637600}
+{"o":158.6273861352,"h":160.231249328,"l":158.3644421286,"c":160.1984550137,"v":167032.4342566646,"t":1724641200}
+{"o":165.6654172156,"h":167.1629611837,"l":165.5703672882,"c":165.6654172156,"v":776450.9108888266,"t":1717444800}
+{"o":165.6654172156,"h":166.1325653827,"l":165.0243460486,"c":165.4930608329,"v":655967.7620763008,"t":1717448400}
+{"o":165.4930608329,"h":165.6434832805,"l":164.9682467852,"c":165.4424984002,"v":393831.2992177492,"t":1717452000}
+{"o":165.4424984002,"h":165.642689877,"l":164.5196423336,"c":165.0504393628,"v":368126.3172160829,"t":1717455600}
+{"o":165.0504393628,"h":165.7706115431,"l":164.4754845801,"c":165.5016699269,"v":412992.7237825663,"t":1717459200}
+{"o":165.5016699269,"h":166.8158460313,"l":164.9865733547,"c":166.5929640753,"v":407083.6049819706,"t":1717462800}
+{"o":166.5929640753,"h":166.6108780404,"l":165.7804388215,"c":166.2210912129,"v":329051.8776932337,"t":1717466400}
+{"o":166.2210912129,"h":166.6657771858,"l":165.9582874893,"c":166.5017823935,"v":322251.9487924653,"t":1717470000}
+{"o":166.5017823935,"h":167.1198728943,"l":165.9923536486,"c":166.2365499193,"v":335827.1621892271,"t":1717473600}
+{"o":166.2365499193,"h":166.5551191494,"l":165.310631973,"c":165.3332295763,"v":305429.3730391289,"t":1717477200}
+{"o":165.3332295763,"h":166.0509654095,"l":164.8708494832,"c":165.6321451743,"v":412415.9077649051,"t":1717480800}
+{"o":165.6321451743,"h":165.9059937791,"l":165.1450908668,"c":165.147736005,"v":296699.784892425,"t":1717484400}
+{"o":165.147736005,"h":165.8171534225,"l":164.885216939,"c":164.9252144864,"v":319671.6446532176,"t":1717488000}
+{"o":164.9252144864,"h":165.2590954438,"l":163.8222291221,"c":164.6122218068,"v":315754.3057381992,"t":1717491600}
+{"o":164.6122218068,"h":165.6132735978,"l":164.402459957,"c":165.4492910244,"v":304425.8995842778,"t":1717495200}
+{"o":165.4492910244,"h":165.7929148808,"l":165.0862469029,"c":165.5214618801,"v":321558.8145237464,"t":1717498800}
+{"o":165.5214618801,"h":166.1622615844,"l":165.2544165202,"c":165.7613819196,"v":389315.4819305814,"t":1717502400}
+{"o":165.7613819196,"h":166.584591538,"l":165.285721646,"c":166.1520678641,"v":543724.3909211396,"t":1717506000}
+{"o":166.1520678641,"h":167.2103225491,"l":165.6386056594,"c":165.9551967899,"v":542797.3893916581,"t":1717509600}
+{"o":165.9551967899,"h":167.8539693419,"l":165.6010993683,"c":167.8539693419,"v":497862.5707778016,"t":1717513200}
+{"o":167.8539693419,"h":169.9396874045,"l":167.7328686731,"c":169.3282244595,"v":672114.7964645284,"t":1717516800}
+{"o":169.3282244595,"h":169.4928464863,"l":168.2079402007,"c":169.2020281611,"v":464543.9774078411,"t":1717520400}
+{"o":169.2020281611,"h":170.3669590079,"l":169.0338441592,"c":169.906361496,"v":429718.9147484193,"t":1717524000}
+{"o":169.906361496,"h":169.906361496,"l":168.3720532151,"c":169.4826160077,"v":487657.8296211933,"t":1717527600}
+{"o":169.4826160077,"h":169.8778312541,"l":168.2459003306,"c":169.3961726681,"v":446879.7479914675,"t":1717531200}
+{"o":169.3961726681,"h":170.0168415025,"l":169.0072856266,"c":169.601867678,"v":387577.8563192702,"t":1717534800}
+{"o":169.601867678,"h":170.9861350022,"l":169.5619472975,"c":170.8798801867,"v":623095.3019424938,"t":1717538400}
+{"o":170.8798801867,"h":171.8402711718,"l":170.5556268099,"c":171.6698255536,"v":403762.4835086641,"t":1717542000}
+{"o":171.6698255536,"h":172.478537635,"l":171.1274702135,"c":172.0395935749,"v":408318.0367730467,"t":1717545600}
+{"o":172.0395935749,"h":173.4700709023,"l":171.4810360737,"c":172.9914703675,"v":382637.6471977585,"t":1717549200}
+{"o":172.9914703675,"h":174.838536917,"l":172.7190528977,"c":173.4497958477,"v":514170.0704770718,"t":1717552800}
+{"o":173.4497958477,"h":173.8328025006,"l":172.5908325952,"c":172.9630009204,"v":359043.0779247435,"t":1717556400}
+{"o":172.9630009204,"h":173.4359743607,"l":172.3146685463,"c":173.1336463205,"v":362508.3684422229,"t":1717560000}
+{"o":173.1336463205,"h":173.7629696553,"l":172.4525948155,"c":173.5347204813,"v":383382.5066569566,"t":1717563600}
+{"o":173.5347204813,"h":174.2256778209,"l":173.4173947905,"c":174.0064591284,"v":374958.9241106789,"t":1717567200}
+{"o":174.0064591284,"h":174.3332724234,"l":173.3577907572,"c":173.4937534707,"v":453086.8040392975,"t":1717570800}
+{"o":173.4937534707,"h":173.7363878157,"l":172.623956337,"c":173.1229214859,"v":493128.1561823084,"t":1717574400}
+{"o":173.1229214859,"h":174.1230197728,"l":172.7623272176,"c":173.419240725,"v":484822.2527316358,"t":1717578000}
+{"o":173.419240725,"h":173.8088846453,"l":172.5124188695,"c":172.5510088248,"v":459150.9135867233,"t":1717581600}
+{"o":172.5510088248,"h":173.0779664908,"l":172.1498441589,"c":172.9999032821,"v":436444.912978971,"t":1717585200}
+{"o":172.9999032821,"h":173.6809539364,"l":172.123930926,"c":173.0142561708,"v":553367.8559489831,"t":1717588800}
+{"o":173.0142561708,"h":174.0105251966,"l":172.2111559198,"c":172.4612729701,"v":727688.2266746816,"t":1717592400}
+{"o":172.4612729701,"h":173.2037210106,"l":171.3486741918,"c":172.8082499622,"v":647334.2029094035,"t":1717596000}
+{"o":172.8082499622,"h":175.1703788954,"l":172.7097544131,"c":174.7820925122,"v":584454.6221607925,"t":1717599600}
+{"o":174.7820925122,"h":175.6325984525,"l":173.8233280155,"c":174.0566991526,"v":585720.7444555575,"t":1717603200}
+{"o":174.0566991526,"h":175.4608428993,"l":173.8922569142,"c":174.6925883119,"v":504327.7192944777,"t":1717606800}
+{"o":174.6925883119,"h":175.1887376893,"l":172.6709694185,"c":173.2310400445,"v":542050.4753732855,"t":1717610400}
+{"o":173.2310400445,"h":173.5237057192,"l":172.4884345874,"c":172.9834689856,"v":463841.1363367934,"t":1717614000}
+{"o":172.9834689856,"h":173.5805188735,"l":172.7462002785,"c":173.4697596705,"v":425058.5773307055,"t":1717617600}
+{"o":173.4697596705,"h":173.5459822835,"l":172.828529626,"c":173.1171138978,"v":398608.2572230533,"t":1717621200}
+{"o":173.1171138978,"h":173.8370319219,"l":172.9238953993,"c":173.2193014485,"v":413625.2679632615,"t":1717624800}
+{"o":173.2193014485,"h":173.7031148978,"l":172.9755342054,"c":173.5024324498,"v":423860.7376391983,"t":1717628400}
+{"o":173.5024324498,"h":173.8609505853,"l":173.1134437872,"c":173.6719793195,"v":388994.4550637208,"t":1717632000}
+{"o":173.6719793195,"h":174.2175369188,"l":173.1689183151,"c":173.5949866703,"v":385235.0102790852,"t":1717635600}
+{"o":173.5949866703,"h":174.4105343844,"l":173.5112719863,"c":174.3440758883,"v":371333.9984438688,"t":1717639200}
+{"o":174.3440758883,"h":174.3655964179,"l":173.6214024232,"c":173.8710167309,"v":350171.9309123076,"t":1717642800}
+{"o":173.8710167309,"h":174.417010883,"l":172.582414576,"c":173.7560175993,"v":426115.2406619705,"t":1717646400}
+{"o":173.7560175993,"h":173.7560175993,"l":172.2600719167,"c":172.3125190412,"v":350172.5275404846,"t":1717650000}
+{"o":172.3125190412,"h":172.5846676968,"l":171.5524793051,"c":171.9656646214,"v":357840.5377611025,"t":1717653600}
+{"o":171.9656646214,"h":172.7473022742,"l":171.5141035043,"c":172.611828891,"v":450107.4333949531,"t":1717657200}
+{"o":172.611828891,"h":173.078624078,"l":172.0515036846,"c":172.9558105391,"v":507056.5356952446,"t":1717660800}
+{"o":172.9558105391,"h":173.8747863132,"l":172.557731623,"c":172.8590376104,"v":483209.7187342914,"t":1717664400}
+{"o":172.8590376104,"h":172.9212567848,"l":172.055158378,"c":172.7293013503,"v":508651.6409146105,"t":1717668000}
+{"o":172.7293013503,"h":173.1242346374,"l":172.4705565682,"c":173.1206258549,"v":477207.2118830972,"t":1717671600}
+{"o":173.1206258549,"h":173.5221622105,"l":172.5099062798,"c":172.9103559013,"v":515203.3596022959,"t":1717675200}
+{"o":172.9103559013,"h":173.3644382342,"l":172.3845000792,"c":172.5810564702,"v":494985.4655217276,"t":1717678800}
+{"o":172.5810564702,"h":173.2364078164,"l":172.1842877582,"c":173.1759854371,"v":715567.7544500898,"t":1717682400}
+{"o":173.1759854371,"h":173.6930446003,"l":172.8103201283,"c":172.9260126658,"v":882959.8692451984,"t":1717686000}
+{"o":172.9260126658,"h":173.0566670093,"l":171.320127422,"c":171.570720218,"v":720691.8301018709,"t":1717689600}
+{"o":171.570720218,"h":172.3879718671,"l":170.8453587512,"c":171.8270827099,"v":863381.4018612336,"t":1717693200}
+{"o":171.8270827099,"h":172.0275973772,"l":170.6189461302,"c":171.0288653428,"v":782682.905654265,"t":1717696800}
+{"o":171.0288653428,"h":171.0773957772,"l":168.2436276899,"c":169.0098737151,"v":908723.3786496635,"t":1717700400}
+{"o":169.0098737151,"h":170.8046732743,"l":167.514962109,"c":170.3885672942,"v":810113.0762238838,"t":1717704000}
+{"o":170.3885672942,"h":170.7838358681,"l":169.735864698,"c":170.0992521018,"v":648996.7695470965,"t":1717707600}
+{"o":170.0992521018,"h":170.7078883512,"l":169.7725358472,"c":170.4919722783,"v":613220.6406731132,"t":1717711200}
+{"o":170.4919722783,"h":170.7688748236,"l":169.323417083,"c":170.0919305838,"v":682073.1132955892,"t":1717714800}
+{"o":170.0919305838,"h":170.537456612,"l":169.7232581729,"c":170.0510979209,"v":619601.2478449101,"t":1717718400}
+{"o":170.0510979209,"h":170.2863550929,"l":169.293612717,"c":170.0306194949,"v":557097.8905051034,"t":1717722000}
+{"o":170.0306194949,"h":170.4854961392,"l":168.9404018312,"c":169.803570528,"v":584501.0988805,"t":1717725600}
+{"o":169.803570528,"h":170.5238345042,"l":169.632443406,"c":170.52235565,"v":495790.6282421274,"t":1717729200}
+{"o":170.52235565,"h":172.277873912,"l":170.3217627973,"c":171.9882114197,"v":491347.1421586412,"t":1717732800}
+{"o":171.9882114197,"h":172.5283086758,"l":171.6574449379,"c":172.0814656437,"v":466979.5402685073,"t":1717736400}
+{"o":172.0814656437,"h":172.4458794846,"l":171.7050917148,"c":172.2570423559,"v":453778.0765635045,"t":1717740000}
+{"o":172.2570423559,"h":172.5275351008,"l":171.9114001035,"c":172.010812024,"v":539957.1533141222,"t":1717743600}
+{"o":172.010812024,"h":172.4153268003,"l":171.7472863354,"c":172.0618039669,"v":456103.0491623228,"t":1717747200}
+{"o":172.0618039669,"h":172.1742293422,"l":171.3366696072,"c":171.6347178217,"v":461139.3254994578,"t":1717750800}
+{"o":171.6347178217,"h":171.9040912102,"l":170.8236979334,"c":171.3587080422,"v":474504.9352047364,"t":1717754400}
+{"o":171.3587080422,"h":172.2622816772,"l":170.9672300042,"c":172.0499489128,"v":549752.3954434464,"t":1717758000}
+{"o":172.0499489128,"h":172.7896448396,"l":169.1688998192,"c":171.022934308,"v":958575.7697164669,"t":1717761600}
+{"o":171.022934308,"h":171.7429012256,"l":170.4415456832,"c":171.3507057673,"v":797498.0381722942,"t":1717765200}
+{"o":171.3507057673,"h":171.740901232,"l":170.1689379901,"c":171.4144913922,"v":977039.3579953065,"t":1717768800}
+{"o":171.4144913922,"h":171.457972025,"l":169.2946741928,"c":170.066645376,"v":992863.041580471,"t":1717772400}
+{"o":170.066645376,"h":170.3661227912,"l":168.5063523696,"c":168.700192323,"v":1019728.0527218364,"t":1717776000}
+{"o":168.700192323,"h":168.7811818259,"l":165.2320175792,"c":165.5576272266,"v":1259423.4526176199,"t":1717779600}
+{"o":165.5576272266,"h":165.5747453072,"l":153.6768069133,"c":160.9950634815,"v":2619062.6032583574,"t":1717783200}
+{"o":160.9950634815,"h":167.2691362104,"l":160.1040378012,"c":161.9629301922,"v":1098079.3194473435,"t":1717786800}
+{"o":161.9629301922,"h":163.0079016626,"l":160.3874066458,"c":162.6512366893,"v":879157.1478717009,"t":1717790400}
+{"o":162.6512366893,"h":163.0432233616,"l":162.1642074546,"c":162.4719491071,"v":1030784.7888464294,"t":1717794000}
+{"o":162.4719491071,"h":163.1503965896,"l":162.224659691,"c":163.0270439059,"v":1040255.191431368,"t":1717797600}
+{"o":163.0270439059,"h":163.1924501314,"l":162.3502597868,"c":162.3986665724,"v":710002.8093823588,"t":1717801200}
+{"o":162.3986665724,"h":162.4853897386,"l":161.7916005448,"c":162.0098136888,"v":680575.8657603412,"t":1717804800}
+{"o":162.0098136888,"h":163.1783492429,"l":161.943317454,"c":163.0035331009,"v":524530.605723241,"t":1717808400}
+{"o":163.0035331009,"h":163.0518372627,"l":162.126173227,"c":162.4989502693,"v":431017.4796874554,"t":1717812000}
+{"o":162.4989502693,"h":162.9339236837,"l":162.2416024932,"c":162.5688298595,"v":387029.8347671117,"t":1717815600}
+{"o":162.5688298595,"h":162.7569101269,"l":161.831853131,"c":161.9363392583,"v":425893.9505593058,"t":1717819200}
+{"o":161.9363392583,"h":162.7111604807,"l":161.4144081744,"c":162.3270494578,"v":420133.1426994537,"t":1717822800}
+{"o":162.3270494578,"h":162.6844636003,"l":162.0328631611,"c":162.5144599766,"v":509720.1164097334,"t":1717826400}
+{"o":162.5144599766,"h":163.6992974758,"l":162.5144599766,"c":163.542940271,"v":377403.8190572162,"t":1717830000}
+{"o":163.542940271,"h":163.5700499406,"l":162.4222099374,"c":162.5514756074,"v":387425.4275958266,"t":1717833600}
+{"o":162.5514756074,"h":162.6418180708,"l":162.0194047626,"c":162.3081162871,"v":436720.204434582,"t":1717837200}
+{"o":162.3081162871,"h":162.392343586,"l":161.330032527,"c":161.9431009973,"v":483020.4487588285,"t":1717840800}
+{"o":161.9431009973,"h":162.2059789473,"l":160.0408076128,"c":160.4459335844,"v":566915.6680712041,"t":1717844400}
+{"o":160.4459335844,"h":160.766691205,"l":157.4378727389,"c":159.850644379,"v":566000.0255795338,"t":1717848000}
+{"o":159.850644379,"h":160.406059546,"l":157.2429160952,"c":160.4031682818,"v":767079.2127427877,"t":1717851600}
+{"o":160.4031682818,"h":161.2072275096,"l":157.361020989,"c":161.03235686,"v":525090.6404462983,"t":1717855200}
+{"o":161.03235686,"h":161.3154000473,"l":159.8305933941,"c":160.1342452602,"v":761176.9866334972,"t":1717858800}
+{"o":160.1342452602,"h":160.4814165551,"l":158.8740274289,"c":159.696738842,"v":568292.8704528735,"t":1717862400}
+{"o":159.696738842,"h":160.3244050188,"l":157.4599972209,"c":160.2639733326,"v":574218.4537840213,"t":1717866000}
+{"o":160.2639733326,"h":161.0442730992,"l":159.8104805782,"c":159.9235785962,"v":914986.8713689964,"t":1717869600}
+{"o":159.9235785962,"h":160.3904882048,"l":157.4020787361,"c":159.7620809274,"v":544253.3569816102,"t":1717873200}
+{"o":159.7620809274,"h":159.9824945199,"l":158.5757111121,"c":159.1987469938,"v":431407.2296628078,"t":1717876800}
+{"o":159.1987469938,"h":159.3257935371,"l":158.6239720361,"c":158.792339601,"v":393142.6380918688,"t":1717880400}
+{"o":158.792339601,"h":158.9386432518,"l":157.2388740106,"c":158.4651184468,"v":416364.6887044882,"t":1717884000}
+{"o":158.4651184468,"h":158.6237006229,"l":156.2727895125,"c":157.8332166891,"v":425831.474131599,"t":1717887600}
+{"o":157.8332166891,"h":158.5183453787,"l":157.6867060164,"c":158.1534122958,"v":416780.2392534644,"t":1717891200}
+{"o":158.1534122958,"h":158.7995033436,"l":157.9615842187,"c":158.6599218051,"v":378982.3652655115,"t":1717894800}
+{"o":158.6599218051,"h":158.6626249072,"l":154.7423527115,"c":157.2020290572,"v":456553.7943490006,"t":1717898400}
+{"o":157.2020290572,"h":158.0561387368,"l":156.4024786233,"c":157.8088892039,"v":379743.6955845376,"t":1717902000}
+{"o":157.8088892039,"h":158.6402645062,"l":157.7078659221,"c":158.0559652757,"v":302244.0055961016,"t":1717905600}
+{"o":158.0559652757,"h":159.1780033549,"l":155.8417331495,"c":158.8563230083,"v":398889.8599814618,"t":1717909200}
+{"o":158.8563230083,"h":159.4548664305,"l":158.7454899372,"c":159.2850188133,"v":353257.4738673209,"t":1717912800}
+{"o":159.2850188133,"h":159.7707111601,"l":158.9174599983,"c":159.0454997011,"v":312553.116296959,"t":1717916400}
+{"o":159.0454997011,"h":159.692694735,"l":158.615702645,"c":159.5589028292,"v":264901.5143134447,"t":1717920000}
+{"o":159.5589028292,"h":159.8314372771,"l":159.2358748702,"c":159.5353615234,"v":281038.323088158,"t":1717923600}
+{"o":159.5353615234,"h":159.5393701039,"l":157.7472742918,"c":159.0460013646,"v":317756.6452042312,"t":1717927200}
+{"o":159.0460013646,"h":159.6741008782,"l":157.3689364589,"c":159.5064386763,"v":315400.2286329214,"t":1717930800}
+{"o":159.5064386763,"h":161.5975713177,"l":159.1534689638,"c":161.1446369311,"v":461926.9311047287,"t":1717934400}
+{"o":161.1446369311,"h":161.3750202217,"l":159.6329031182,"c":160.5187690797,"v":510291.6746364281,"t":1717938000}
+{"o":160.5187690797,"h":161.4877455174,"l":160.3402756436,"c":161.4094304867,"v":467921.8129101308,"t":1717941600}
+{"o":161.4094304867,"h":161.9999419256,"l":161.1122732725,"c":161.8398227144,"v":484506.0024252883,"t":1717945200}
+{"o":161.8398227144,"h":161.90616846,"l":161.0856881531,"c":161.3474499114,"v":447678.8926370709,"t":1717948800}
+{"o":161.3474499114,"h":161.479711621,"l":160.6985648469,"c":161.0386977404,"v":469563.5737914328,"t":1717952400}
+{"o":161.0386977404,"h":162.7303884106,"l":160.6608025348,"c":162.5153580461,"v":450578.7790190522,"t":1717956000}
+{"o":162.5153580461,"h":163.1058803618,"l":162.1878606056,"c":162.2803414283,"v":553946.1393283851,"t":1717959600}
+{"o":162.2803414283,"h":162.2803414283,"l":161.3432799804,"c":161.5456147925,"v":455762.6848288988,"t":1717963200}
+{"o":161.5456147925,"h":162.1619317441,"l":161.3185382603,"c":161.9541422716,"v":451286.0045987417,"t":1717966800}
+{"o":161.9541422716,"h":162.4464203915,"l":161.643745979,"c":161.9872301516,"v":387901.5244268168,"t":1717970400}
+{"o":161.9872301516,"h":162.2622692954,"l":161.8258146044,"c":162.1816419486,"v":284457.6655864515,"t":1717974000}
+{"o":162.1816419486,"h":162.2999876729,"l":160.660564753,"c":161.1712763913,"v":449738.5816295976,"t":1717977600}
+{"o":161.1712763913,"h":161.8536208978,"l":160.7668127836,"c":161.3374797173,"v":322084.9938026667,"t":1717981200}
+{"o":161.3374797173,"h":161.7719324511,"l":160.8002682932,"c":161.0029224474,"v":308026.0047837341,"t":1717984800}
+{"o":161.0029224474,"h":161.0478591348,"l":159.6950132744,"c":159.9299384005,"v":529350.9823568255,"t":1717988400}
+{"o":159.9299384005,"h":160.6162935326,"l":159.4121889233,"c":160.3399831434,"v":366585.3528806388,"t":1717992000}
+{"o":160.3399831434,"h":160.3507076812,"l":159.3855207618,"c":159.9340723259,"v":338161.7290081184,"t":1717995600}
+{"o":159.9340723259,"h":160.132401944,"l":158.819085799,"c":159.2898138484,"v":406765.5533620637,"t":1717999200}
+{"o":159.2898138484,"h":159.3735546268,"l":157.4968425872,"c":157.6773713952,"v":370848.0534931708,"t":1718002800}
+{"o":157.6773713952,"h":159.8728033694,"l":157.5849232609,"c":159.3888383966,"v":387943.867774848,"t":1718006400}
+{"o":159.3888383966,"h":160.2866128311,"l":158.6294543122,"c":160.1546705854,"v":324312.0964860486,"t":1718010000}
+{"o":160.1546705854,"h":160.2597487842,"l":159.5938443407,"c":159.8781715497,"v":355280.8700135963,"t":1718013600}
+{"o":159.8781715497,"h":160.006995407,"l":159.2192758944,"c":159.4922403178,"v":391247.4620691318,"t":1718017200}
+{"o":159.4922403178,"h":159.5654280747,"l":158.4329428648,"c":158.5674420843,"v":396300.7140951355,"t":1718020800}
+{"o":158.5674420843,"h":159.2756959737,"l":157.7431420755,"c":158.9425637013,"v":559326.8056367654,"t":1718024400}
+{"o":158.9425637013,"h":160.0277466841,"l":158.1700518427,"c":159.8916530505,"v":526048.4762638322,"t":1718028000}
+{"o":159.8916530505,"h":163.2642403622,"l":159.7824703625,"c":162.4682176336,"v":702161.8765885793,"t":1718031600}
+{"o":162.4682176336,"h":162.8672914471,"l":160.8634447812,"c":162.0603314429,"v":655330.4962839956,"t":1718035200}
+{"o":162.0603314429,"h":162.7659397381,"l":161.3791051252,"c":162.6861027684,"v":491406.7707491547,"t":1718038800}
+{"o":162.6861027684,"h":162.9760776392,"l":161.1537008251,"c":162.0259002481,"v":548415.3669727262,"t":1718042400}
+{"o":162.0259002481,"h":162.1054353014,"l":160.1217362959,"c":160.4163257793,"v":621146.2070396225,"t":1718046000}
+{"o":160.4163257793,"h":160.7305018005,"l":159.0783725566,"c":159.9629239436,"v":625510.74495716,"t":1718049600}
+{"o":159.9629239436,"h":160.4131582351,"l":158.9363741508,"c":159.5855211699,"v":562594.4724170119,"t":1718053200}
+{"o":159.5855211699,"h":159.7200796582,"l":158.8368876389,"c":159.4179897735,"v":474040.1409070277,"t":1718056800}
+{"o":159.4179897735,"h":159.545128603,"l":158.3557071334,"c":159.1638251317,"v":414786.3623025777,"t":1718060400}
+{"o":159.1638251317,"h":159.7963511823,"l":158.5569177452,"c":159.0397669839,"v":456846.1859973595,"t":1718064000}
+{"o":159.0397669839,"h":159.8915774429,"l":155.3375777309,"c":156.4109740165,"v":547480.6062374398,"t":1718067600}
+{"o":156.4109740165,"h":158.0018572374,"l":154.9831243106,"c":156.7477254514,"v":716389.0289658759,"t":1718071200}
+{"o":156.7477254514,"h":157.134587186,"l":155.6029139114,"c":156.160190842,"v":493070.8898239718,"t":1718074800}
+{"o":156.160190842,"h":156.2147354268,"l":152.7034609712,"c":154.5597562248,"v":538673.3425047641,"t":1718078400}
+{"o":154.5597562248,"h":154.7117662866,"l":153.6093970682,"c":154.3440593607,"v":403649.5998593163,"t":1718082000}
+{"o":154.3440593607,"h":154.8788669476,"l":152.634740008,"c":153.7041562281,"v":420727.7947575729,"t":1718085600}
+{"o":153.7041562281,"h":154.3278797795,"l":152.6709688001,"c":153.5926408001,"v":401870.6645383353,"t":1718089200}
+{"o":153.5926408001,"h":154.6356310813,"l":153.1066533058,"c":153.9164701791,"v":416816.5606472795,"t":1718092800}
+{"o":153.9164701791,"h":154.5091184726,"l":152.8597498568,"c":154.1158429612,"v":393150.7401133876,"t":1718096400}
+{"o":154.1158429612,"h":155.4810434666,"l":153.534462312,"c":154.9064566449,"v":422395.3190409805,"t":1718100000}
+{"o":154.9064566449,"h":155.0045571868,"l":153.6837865898,"c":153.8815501192,"v":508650.8406814756,"t":1718103600}
+{"o":153.8815501192,"h":154.6450488063,"l":153.4653550493,"c":153.8405589849,"v":522463.356879503,"t":1718107200}
+{"o":153.8405589849,"h":154.4608991492,"l":150.9948860901,"c":151.2774743738,"v":716937.1095398084,"t":1718110800}
+{"o":151.2774743738,"h":152.8998776002,"l":150.6738433879,"c":152.0469346432,"v":662055.2366296494,"t":1718114400}
+{"o":152.0469346432,"h":152.5366237335,"l":146.3790330149,"c":147.6853500511,"v":957436.4033287838,"t":1718118000}
+{"o":147.6853500511,"h":149.6961718874,"l":146.8614559862,"c":147.7895373229,"v":674144.0172959341,"t":1718121600}
+{"o":147.7895373229,"h":148.670262173,"l":144.8315659298,"c":147.7618033363,"v":542571.268078536,"t":1718125200}
+{"o":147.7618033363,"h":149.5976461016,"l":147.2913317568,"c":148.8386391909,"v":534652.9791634398,"t":1718128800}
+{"o":148.8386391909,"h":149.9377987626,"l":147.8958962201,"c":149.2872431373,"v":575636.32722043,"t":1718132400}
+{"o":149.2872431373,"h":149.4108500804,"l":148.200570418,"c":148.4015936353,"v":513617.6651622719,"t":1718136000}
+{"o":148.4015936353,"h":149.7836460791,"l":148.3202046416,"c":149.4610614152,"v":657423.1418874984,"t":1718139600}
+{"o":149.4610614152,"h":150.1888899821,"l":148.9211234096,"c":149.6186098922,"v":439968.681180168,"t":1718143200}
+{"o":149.6186098922,"h":150.315404181,"l":148.9491413613,"c":149.3337771746,"v":520830.8505385315,"t":1718146800}
+{"o":149.3337771746,"h":149.6631014582,"l":147.1972707355,"c":148.2222682197,"v":640373.5611638509,"t":1718150400}
+{"o":148.2222682197,"h":148.6483298222,"l":144.3425664663,"c":147.1991171208,"v":678601.2171923148,"t":1718154000}
+{"o":147.1991171208,"h":149.6281734526,"l":146.4682870929,"c":149.418327014,"v":508610.1717359883,"t":1718157600}
+{"o":149.418327014,"h":150.0460083617,"l":147.9049225406,"c":149.7177953636,"v":394288.3132691946,"t":1718161200}
+{"o":149.7177953636,"h":152.1848125591,"l":149.6168562354,"c":151.5050369485,"v":450093.3151193014,"t":1718164800}
+{"o":151.5050369485,"h":151.5909366726,"l":150.1862817846,"c":150.2651348044,"v":379140.4929356507,"t":1718168400}
+{"o":150.2651348044,"h":151.7664935379,"l":150.2532826161,"c":150.9733168981,"v":354472.9675119897,"t":1718172000}
+{"o":150.9733168981,"h":152.0803010225,"l":150.8753723353,"c":151.9088163067,"v":334191.4553080142,"t":1718175600}
+{"o":151.9088163067,"h":152.5185549346,"l":151.3057908094,"c":151.4444057521,"v":288073.4032793865,"t":1718179200}
+{"o":151.4444057521,"h":152.8629962088,"l":151.1509118737,"c":152.3685422542,"v":396806.9277756051,"t":1718182800}
+{"o":152.3685422542,"h":153.8425963499,"l":152.3052668267,"c":152.8862519987,"v":488215.7829427308,"t":1718186400}
+{"o":152.8862519987,"h":153.1894178024,"l":151.8205980638,"c":151.8822429111,"v":447782.0864959827,"t":1718190000}
+{"o":151.8822429111,"h":159.6525596139,"l":151.714453066,"c":158.9150737806,"v":928599.8933828353,"t":1718193600}
+{"o":158.9150737806,"h":161.8570183497,"l":158.3349928743,"c":159.3424712855,"v":783030.0898805506,"t":1718197200}
+{"o":159.3424712855,"h":160.8242006806,"l":158.6876450885,"c":160.1254423148,"v":659233.7940659029,"t":1718200800}
+{"o":160.1254423148,"h":160.315935042,"l":157.7472277957,"c":158.8312783377,"v":620388.8692339465,"t":1718204400}
+{"o":158.8312783377,"h":159.8116291871,"l":157.8841124011,"c":158.8643970497,"v":627700.3030637422,"t":1718208000}
+{"o":158.8643970497,"h":159.9579078011,"l":158.2531528627,"c":159.5737886923,"v":659414.0222491099,"t":1718211600}
+{"o":159.5737886923,"h":159.6818965202,"l":155.4640351633,"c":156.0217736332,"v":1055383.573926958,"t":1718215200}
+{"o":156.0217736332,"h":158.3512231883,"l":150.9471934546,"c":153.3116595489,"v":1061495.8783105216,"t":1718218800}
+{"o":153.3116595489,"h":155.2873130372,"l":152.2728438888,"c":154.9717768461,"v":659108.5820328888,"t":1718222400}
+{"o":154.9717768461,"h":155.8025131027,"l":154.5262597643,"c":155.3323002146,"v":597308.2228661822,"t":1718226000}
+{"o":155.3323002146,"h":155.7415605889,"l":154.8388795484,"c":155.6252483157,"v":474912.8034939669,"t":1718229600}
+{"o":155.6252483157,"h":155.692550622,"l":154.3589818492,"c":155.2660085919,"v":431132.4463939109,"t":1718233200}
+{"o":155.2660085919,"h":155.2758078923,"l":153.0754649803,"c":154.7052162915,"v":434051.7009073852,"t":1718236800}
+{"o":154.7052162915,"h":155.4709949605,"l":152.8041196906,"c":152.9728920135,"v":451947.2525936241,"t":1718240400}
+{"o":152.9728920135,"h":153.7445552474,"l":150.4166069462,"c":151.8692490584,"v":528324.6476945952,"t":1718244000}
+{"o":151.8692490584,"h":151.8772397979,"l":149.5451279045,"c":151.5284080452,"v":711082.005136314,"t":1718247600}
+{"o":151.5284080452,"h":152.8998335913,"l":151.2273876218,"c":152.1165976081,"v":430122.893293756,"t":1718251200}
+{"o":152.1165976081,"h":152.6774380028,"l":152.0846565409,"c":152.4147512067,"v":425895.9664005161,"t":1718254800}
+{"o":152.4147512067,"h":152.5992897518,"l":150.0160520977,"c":151.4857895981,"v":823229.302637103,"t":1718258400}
+{"o":151.4857895981,"h":152.2712887765,"l":149.5357451639,"c":152.1917679169,"v":591801.4022756175,"t":1718262000}
+{"o":152.1917679169,"h":152.5255774742,"l":151.6425906596,"c":151.9587992144,"v":430789.7097169713,"t":1718265600}
+{"o":151.9587992144,"h":152.0480074569,"l":149.5115221261,"c":151.0697777464,"v":456534.8624592729,"t":1718269200}
+{"o":151.0697777464,"h":152.1135101212,"l":150.0281573584,"c":151.6281337222,"v":452516.0250752283,"t":1718272800}
+{"o":151.6281337222,"h":151.9206607104,"l":149.1078802756,"c":149.5843608917,"v":418203.43501603,"t":1718276400}
+{"o":149.5843608917,"h":152.0438923204,"l":149.3404247348,"c":149.9349768498,"v":637278.5802218659,"t":1718280000}
+{"o":149.9349768498,"h":151.7818569237,"l":149.2095928818,"c":150.0921004497,"v":617770.478950717,"t":1718283600}
+{"o":150.0921004497,"h":150.4436180061,"l":146.8061418567,"c":149.1613269984,"v":746101.10492288,"t":1718287200}
+{"o":149.1613269984,"h":149.3464312124,"l":146.0920393924,"c":146.8082763624,"v":848268.7057699562,"t":1718290800}
+{"o":146.8082763624,"h":147.9420041361,"l":145.7358572474,"c":147.5664068362,"v":796958.6137047173,"t":1718294400}
+{"o":147.5664068362,"h":148.6757968644,"l":146.8454151536,"c":148.5797943455,"v":535838.5439901659,"t":1718298000}
+{"o":148.5797943455,"h":149.196000321,"l":147.1638929311,"c":148.812175183,"v":456520.9042067722,"t":1718301600}
+{"o":148.812175183,"h":148.9087248999,"l":146.9391254785,"c":147.7540448055,"v":526928.2864123754,"t":1718305200}
+{"o":147.7540448055,"h":148.2726907946,"l":146.6853167417,"c":147.1777410475,"v":580065.4941765735,"t":1718308800}
+{"o":147.1777410475,"h":148.0285777995,"l":144.343190337,"c":148.0160218803,"v":453832.9639756206,"t":1718312400}
+{"o":148.0160218803,"h":148.3781051598,"l":146.8097719962,"c":148.1662169099,"v":422046.7730505,"t":1718316000}
+{"o":148.1662169099,"h":148.1826938634,"l":146.8342997154,"c":147.2544120478,"v":341636.3199564346,"t":1718319600}
+{"o":147.2544120478,"h":148.2166322344,"l":146.3143107671,"c":147.0874266873,"v":484034.2261700728,"t":1718323200}
+{"o":147.0874266873,"h":148.0234744842,"l":144.830388836,"c":148.0040260629,"v":523414.3363049355,"t":1718326800}
+{"o":148.0040260629,"h":148.5128753223,"l":147.3496864716,"c":148.1068520682,"v":406517.3949274268,"t":1718330400}
+{"o":148.1068520682,"h":148.2734199333,"l":146.8791839411,"c":147.4803441798,"v":414207.914060939,"t":1718334000}
+{"o":147.4803441798,"h":148.1125608348,"l":146.9647787051,"c":147.0685343405,"v":391583.3808948586,"t":1718337600}
+{"o":147.0685343405,"h":149.089257359,"l":146.7592444798,"c":148.6646664654,"v":454056.5399055462,"t":1718341200}
+{"o":148.6646664654,"h":148.8449241286,"l":147.0047364042,"c":147.9388455006,"v":353372.3391175678,"t":1718344800}
+{"o":147.9388455006,"h":148.2162918059,"l":147.0216011306,"c":147.6496259772,"v":328546.7162484227,"t":1718348400}
+{"o":147.6496259772,"h":148.9412245327,"l":147.3772086968,"c":148.4332897836,"v":363216.9703337303,"t":1718352000}
+{"o":148.4332897836,"h":148.4368469907,"l":147.0296911044,"c":147.7736014156,"v":342527.0809909964,"t":1718355600}
+{"o":147.7736014156,"h":148.4468346549,"l":147.4598632352,"c":147.8932991827,"v":328468.9031575348,"t":1718359200}
+{"o":147.8932991827,"h":148.342673393,"l":147.1004512289,"c":148.1134509771,"v":369824.7454739177,"t":1718362800}
+{"o":148.1134509771,"h":149.0561794479,"l":147.8508420446,"c":148.3025405483,"v":474972.1586510743,"t":1718366400}
+{"o":148.3025405483,"h":148.8129554681,"l":147.7405277914,"c":147.9903393773,"v":463961.1559264541,"t":1718370000}
+{"o":147.9903393773,"h":148.0803902908,"l":143.7509549463,"c":145.0476967544,"v":633571.6298696701,"t":1718373600}
+{"o":145.0476967544,"h":145.8365302621,"l":141.8883589646,"c":143.8062807204,"v":668720.793519525,"t":1718377200}
+{"o":143.8062807204,"h":144.0703042716,"l":137.6833861947,"c":141.4690553314,"v":1130373.8071625161,"t":1718380800}
+{"o":141.4690553314,"h":142.7380689004,"l":139.5166891819,"c":141.6579455129,"v":671232.5560171433,"t":1718384400}
+{"o":141.6579455129,"h":141.7833209999,"l":139.444221969,"c":141.4001514231,"v":594424.3211192269,"t":1718388000}
+{"o":141.4001514231,"h":142.5307775114,"l":139.5869243472,"c":141.7622895575,"v":595987.4963100305,"t":1718391600}
+{"o":141.7622895575,"h":143.0496253219,"l":141.601044536,"c":141.8691020184,"v":451088.097551989,"t":1718395200}
+{"o":141.8691020184,"h":145.257651182,"l":141.4520504494,"c":144.1032909625,"v":633282.9813328028,"t":1718398800}
+{"o":144.1032909625,"h":144.2722437021,"l":142.2573945037,"c":143.3534643795,"v":610059.5177321956,"t":1718402400}
+{"o":143.3534643795,"h":143.7229993338,"l":142.6643852991,"c":143.0591922774,"v":390736.0761231264,"t":1718406000}
+{"o":143.0591922774,"h":144.0673976223,"l":142.9513131178,"c":143.5775835307,"v":392020.7305427605,"t":1718409600}
+{"o":143.5775835307,"h":144.5089771248,"l":143.2449224236,"c":143.3417455245,"v":361678.9439480448,"t":1718413200}
+{"o":143.3417455245,"h":143.9994548513,"l":142.9896752599,"c":143.7902796925,"v":310532.730022668,"t":1718416800}
+{"o":143.7902796925,"h":144.9356906834,"l":143.7354016611,"c":144.8827133587,"v":321259.9534164051,"t":1718420400}
+{"o":144.8827133587,"h":145.1670117243,"l":144.1462803393,"c":144.7532087723,"v":336553.783770663,"t":1718424000}
+{"o":144.7532087723,"h":145.5563578942,"l":144.6778067483,"c":144.9024001863,"v":311358.9719210279,"t":1718427600}
+{"o":144.9024001863,"h":145.5247299114,"l":144.005977446,"c":144.2653944857,"v":330483.8752473415,"t":1718431200}
+{"o":144.2653944857,"h":144.8837404388,"l":143.6861053028,"c":143.8385483653,"v":342889.8455441703,"t":1718434800}
+{"o":143.8385483653,"h":144.4647205897,"l":143.495483945,"c":144.0078407432,"v":287546.9218884793,"t":1718438400}
+{"o":144.0078407432,"h":144.3917046459,"l":143.2476745388,"c":143.5767097767,"v":328225.356630631,"t":1718442000}
+{"o":143.5767097767,"h":144.1764646067,"l":143.0767969435,"c":144.0270028799,"v":282833.6891225043,"t":1718445600}
+{"o":144.0270028799,"h":144.6593199809,"l":143.8382547202,"c":144.5555763838,"v":315028.680877405,"t":1718449200}
+{"o":144.5555763838,"h":144.8702669761,"l":144.0754159526,"c":144.7193635597,"v":315938.2353623886,"t":1718452800}
+{"o":144.7193635597,"h":145.0132000432,"l":144.0989686493,"c":144.9013073161,"v":361308.403584559,"t":1718456400}
+{"o":144.9013073161,"h":145.016628725,"l":144.2747004853,"c":144.4585528256,"v":463621.600468357,"t":1718460000}
+{"o":144.4585528256,"h":145.6442729167,"l":144.3384355492,"c":145.2452735054,"v":460379.3915944708,"t":1718463600}
+{"o":145.2452735054,"h":145.9143613783,"l":145.0668361154,"c":145.224802675,"v":397038.8527673784,"t":1718467200}
+{"o":145.224802675,"h":145.640829714,"l":144.8888853876,"c":145.5645895442,"v":403633.2691789943,"t":1718470800}
+{"o":145.5645895442,"h":145.5710246948,"l":144.6355822045,"c":144.8414094013,"v":419920.6062117675,"t":1718474400}
+{"o":144.8414094013,"h":145.1970273294,"l":144.1350744178,"c":144.6686794356,"v":390258.9248717502,"t":1718478000}
+{"o":144.6686794356,"h":144.9824617667,"l":143.9112472236,"c":144.3369650282,"v":383904.5405262877,"t":1718481600}
+{"o":144.3369650282,"h":145.7872252826,"l":144.2240274591,"c":145.4462429669,"v":332549.24489652,"t":1718485200}
+{"o":145.4462429669,"h":145.6040088808,"l":144.8445969354,"c":145.5314162292,"v":328598.7599653288,"t":1718488800}
+{"o":145.5314162292,"h":145.7940430877,"l":145.3256888177,"c":145.6159924014,"v":313341.0127358511,"t":1718492400}
+{"o":145.6159924014,"h":145.7572891314,"l":144.6491466866,"c":144.7003557105,"v":316503.1647305674,"t":1718496000}
+{"o":144.7003557105,"h":145.173619122,"l":144.2642030418,"c":144.7153264711,"v":355077.7777561268,"t":1718499600}
+{"o":144.7153264711,"h":144.7268838172,"l":144.2338985758,"c":144.3161410635,"v":310276.7406682954,"t":1718503200}
+{"o":144.3161410635,"h":144.619940587,"l":143.8972397703,"c":144.0230756177,"v":293935.3480366998,"t":1718506800}
+{"o":144.0230756177,"h":144.1254530859,"l":143.1761451267,"c":143.2019508132,"v":365132.4654591142,"t":1718510400}
+{"o":143.2019508132,"h":144.5197201818,"l":143.1292163084,"c":144.461652553,"v":360894.1232037348,"t":1718514000}
+{"o":144.461652553,"h":145.0023502213,"l":144.1320225131,"c":144.8229829417,"v":383228.0508862322,"t":1718517600}
+{"o":144.8229829417,"h":145.301964067,"l":144.4614745739,"c":144.5537625142,"v":333708.672471498,"t":1718521200}
+{"o":144.5537625142,"h":144.8843804777,"l":144.0337168401,"c":144.1739938642,"v":293593.8911392797,"t":1718524800}
+{"o":144.1739938642,"h":144.7893386948,"l":143.8885207614,"c":144.780012746,"v":389905.8075164608,"t":1718528400}
+{"o":144.780012746,"h":145.7541303333,"l":144.446405958,"c":145.4604769833,"v":412736.2558455251,"t":1718532000}
+{"o":145.4604769833,"h":145.5963899825,"l":144.912184719,"c":144.9915851584,"v":322047.1766898753,"t":1718535600}
+{"o":144.9915851584,"h":145.4927673856,"l":144.7622607844,"c":145.1247723393,"v":367988.4710814309,"t":1718539200}
+{"o":145.1247723393,"h":146.0422553203,"l":145.0612438527,"c":145.9198553825,"v":477020.9237291515,"t":1718542800}
+{"o":145.9198553825,"h":146.9114360268,"l":145.6427031861,"c":146.3689763065,"v":462969.0075910983,"t":1718546400}
+{"o":146.3689763065,"h":148.7999033047,"l":146.2724923953,"c":148.5581397092,"v":417034.8980686435,"t":1718550000}
+{"o":148.5581397092,"h":149.2694433295,"l":147.9132493113,"c":148.2707087023,"v":409257.3112076503,"t":1718553600}
+{"o":148.2707087023,"h":148.9579023062,"l":147.7319730688,"c":147.9430593767,"v":372409.3057904909,"t":1718557200}
+{"o":147.9430593767,"h":148.5481060773,"l":147.5263813133,"c":148.3915292126,"v":368548.0967697001,"t":1718560800}
+{"o":148.3915292126,"h":149.0344619348,"l":148.2332680449,"c":148.7234261195,"v":452844.1915710998,"t":1718564400}
+{"o":148.7234261195,"h":149.3436218186,"l":148.4046924765,"c":148.9714992755,"v":329142.8556307932,"t":1718568000}
+{"o":148.9714992755,"h":149.5486676193,"l":148.7079743523,"c":149.2722676455,"v":332319.160127226,"t":1718571600}
+{"o":149.2722676455,"h":151.1575765197,"l":149.219161334,"c":150.45371468,"v":448914.6572977541,"t":1718575200}
+{"o":150.45371468,"h":151.3718255803,"l":150.2474593268,"c":151.3420316059,"v":325849.5833573095,"t":1718578800}
+{"o":151.3420316059,"h":151.8249904963,"l":150.3903453569,"c":150.5044337284,"v":382420.8519064143,"t":1718582400}
+{"o":150.5044337284,"h":150.6487749847,"l":148.5727503853,"c":148.9648648293,"v":403048.707056792,"t":1718586000}
+{"o":148.9648648293,"h":149.1089018327,"l":147.7496383709,"c":148.6359356728,"v":421168.4256828678,"t":1718589600}
+{"o":148.6359356728,"h":148.6737750736,"l":147.1866927964,"c":147.3243542812,"v":373130.0419513053,"t":1718593200}
+{"o":147.3243542812,"h":148.5657683912,"l":146.54542258,"c":148.5052962478,"v":348146.0638041,"t":1718596800}
+{"o":148.5052962478,"h":149.2498686908,"l":147.5041333734,"c":147.973022387,"v":378403.8100128283,"t":1718600400}
+{"o":147.973022387,"h":148.0759122017,"l":146.1935726521,"c":146.4621071589,"v":461786.7322636967,"t":1718604000}
+{"o":146.4621071589,"h":147.5946579873,"l":145.7876842983,"c":146.5894365657,"v":490862.2715213429,"t":1718607600}
+{"o":146.5894365657,"h":147.2813342686,"l":145.2130131248,"c":145.8849659607,"v":476817.3654520254,"t":1718611200}
+{"o":145.8849659607,"h":146.8816421741,"l":144.105921374,"c":144.4731765597,"v":503354.8303109842,"t":1718614800}
+{"o":144.4731765597,"h":144.6767453486,"l":141.7402448987,"c":143.2742485369,"v":566800.8317755818,"t":1718618400}
+{"o":143.2742485369,"h":144.9632264406,"l":143.0864732191,"c":144.0222494487,"v":556883.2177773905,"t":1718622000}
+{"o":144.0222494487,"h":144.2737805061,"l":141.8944878628,"c":143.2628581456,"v":597253.0633667898,"t":1718625600}
+{"o":143.2628581456,"h":144.02512183,"l":141.9187368388,"c":142.4645876156,"v":570355.9672296119,"t":1718629200}
+{"o":142.4645876156,"h":144.7440112598,"l":142.3505737466,"c":143.510834832,"v":639322.1340560627,"t":1718632800}
+{"o":143.510834832,"h":144.0404916528,"l":139.5205811771,"c":141.2452252864,"v":698711.7436434363,"t":1718636400}
+{"o":141.2452252864,"h":143.9766717551,"l":139.3459065,"c":143.3443198618,"v":735494.754870019,"t":1718640000}
+{"o":143.3443198618,"h":145.0605223835,"l":143.302898076,"c":144.6797622244,"v":634039.173577403,"t":1718643600}
+{"o":144.6797622244,"h":146.8064743399,"l":144.6015878457,"c":146.4028713147,"v":719287.8975947836,"t":1718647200}
+{"o":146.4028713147,"h":146.4655872411,"l":144.3258730345,"c":144.5362979902,"v":620361.7092359615,"t":1718650800}
+{"o":144.5362979902,"h":144.6788652747,"l":142.2313812569,"c":143.0008508834,"v":713346.9534347095,"t":1718654400}
+{"o":143.0008508834,"h":143.857608046,"l":141.546132521,"c":143.1846797056,"v":693196.5950430754,"t":1718658000}
+{"o":143.1846797056,"h":144.0368405696,"l":142.7094341949,"c":143.8605122814,"v":830898.5381603579,"t":1718661600}
+{"o":143.8605122814,"h":144.2702306565,"l":142.9116675892,"c":143.3847495621,"v":1263993.5591037269,"t":1718665200}
+{"o":143.3847495621,"h":143.8757208587,"l":140.1505907925,"c":141.5565149201,"v":1144319.8459864238,"t":1718668800}
+{"o":141.5565149201,"h":142.05192189,"l":128.5241086965,"c":132.6728686174,"v":1455313.7273302439,"t":1718672400}
+{"o":132.6728686174,"h":135.9055086248,"l":130.8381350712,"c":134.8638425637,"v":1245016.4570462571,"t":1718676000}
+{"o":134.8638425637,"h":136.0235714907,"l":133.867488559,"c":135.8201358657,"v":959247.6677068527,"t":1718679600}
+{"o":135.8201358657,"h":137.4107248385,"l":134.8779962664,"c":136.8721708469,"v":1203322.591119081,"t":1718683200}
+{"o":136.8721708469,"h":138.0804167157,"l":136.4786411491,"c":136.6879651787,"v":920870.1694740301,"t":1718686800}
+{"o":136.6879651787,"h":137.3402755939,"l":135.5404942913,"c":136.1600206467,"v":635524.5989687541,"t":1718690400}
+{"o":136.1600206467,"h":137.1154167929,"l":136.0391625156,"c":136.8108698196,"v":618537.9532454311,"t":1718694000}
+{"o":136.8108698196,"h":138.9781271024,"l":136.5577234991,"c":138.6663109218,"v":686271.554101489,"t":1718697600}
+{"o":138.6663109218,"h":138.8688739374,"l":137.2428515857,"c":137.4103186138,"v":476035.3700702289,"t":1718701200}
+{"o":137.4103186138,"h":138.5195967896,"l":136.8897682957,"c":137.7412489753,"v":477139.1903533334,"t":1718704800}
+{"o":137.7412489753,"h":138.0862474152,"l":135.6863790863,"c":137.2251809494,"v":653385.8939488895,"t":1718708400}
+{"o":137.2251809494,"h":137.7016060107,"l":135.3611097748,"c":136.098194404,"v":733860.4243297086,"t":1718712000}
+{"o":136.098194404,"h":136.3723338603,"l":132.9126808934,"c":134.3101501248,"v":855188.8952798558,"t":1718715600}
+{"o":134.3101501248,"h":137.8615745067,"l":132.8871760056,"c":135.1799730322,"v":1060238.4058355996,"t":1718719200}
+{"o":135.1799730322,"h":136.9898944714,"l":134.0779639637,"c":136.0636902216,"v":752309.5276285748,"t":1718722800}
+{"o":136.0636902216,"h":136.213134662,"l":133.2512227394,"c":134.7923137625,"v":783053.2613498212,"t":1718726400}
+{"o":134.7923137625,"h":135.3472401719,"l":132.7395988062,"c":132.8101349321,"v":791170.6876766019,"t":1718730000}
+{"o":132.8101349321,"h":134.3931316054,"l":131.7944412723,"c":132.3948114784,"v":955943.516010342,"t":1718733600}
+{"o":132.3948114784,"h":133.0576971699,"l":130.322762012,"c":132.9416766133,"v":1021553.5805818083,"t":1718737200}
+{"o":132.9416766133,"h":137.0374450926,"l":131.7344963361,"c":136.7076588981,"v":966632.9438722614,"t":1718740800}
+{"o":136.7076588981,"h":138.6455168859,"l":136.3279177347,"c":137.8865993015,"v":804933.5652946697,"t":1718744400}
+{"o":137.8865993015,"h":137.9695037878,"l":136.408038448,"c":137.6871357758,"v":623009.4303330944,"t":1718748000}
+{"o":137.6871357758,"h":137.7922603906,"l":136.6146821318,"c":137.5111001912,"v":523603.1392736156,"t":1718751600}
+{"o":137.5111001912,"h":138.4150188338,"l":136.1959191404,"c":138.1052728862,"v":851349.3700426979,"t":1718755200}
+{"o":138.1052728862,"h":140.7631911361,"l":137.2173648898,"c":138.090656954,"v":1044756.0053634559,"t":1718758800}
+{"o":138.090656954,"h":140.4129563198,"l":138.0170668999,"c":139.1945877136,"v":726335.4395438358,"t":1718762400}
+{"o":139.1945877136,"h":141.7125116329,"l":139.0030742229,"c":140.2642822726,"v":712285.0707198197,"t":1718766000}
+{"o":140.2642822726,"h":141.3681377446,"l":139.9190008414,"c":140.7508863627,"v":505820.7495425405,"t":1718769600}
+{"o":140.7508863627,"h":141.1954052172,"l":139.4578468429,"c":140.076591923,"v":462173.4227424977,"t":1718773200}
+{"o":140.076591923,"h":141.9367833544,"l":139.7102975772,"c":141.615181865,"v":478705.8173278506,"t":1718776800}
+{"o":141.615181865,"h":141.894397357,"l":139.8102246615,"c":140.0127707512,"v":412127.7741723481,"t":1718780400}
+{"o":140.0127707512,"h":140.274115273,"l":138.4905272875,"c":138.7222634333,"v":375312.0953068068,"t":1718784000}
+{"o":138.7222634333,"h":139.3019310527,"l":137.744619014,"c":138.5321810965,"v":425268.0135228529,"t":1718787600}
+{"o":138.5321810965,"h":139.4607812021,"l":137.8392576633,"c":139.3947851908,"v":408228.8013839965,"t":1718791200}
+{"o":139.3947851908,"h":139.6144233931,"l":136.9613767057,"c":137.9849391665,"v":465443.9501931133,"t":1718794800}
+{"o":137.9849391665,"h":138.9607183696,"l":137.3315973664,"c":138.5039339905,"v":503396.1399329287,"t":1718798400}
+{"o":138.5039339905,"h":138.8044156359,"l":137.4746090306,"c":137.4746090306,"v":494518.9430948533,"t":1718802000}
+{"o":137.4746090306,"h":137.591506877,"l":135.4848086064,"c":136.4130412065,"v":692863.1074394278,"t":1718805600}
+{"o":136.4130412065,"h":137.1583066864,"l":136.1172231263,"c":136.9202654359,"v":576428.503609083,"t":1718809200}
+{"o":136.9202654359,"h":137.6026488394,"l":136.0108047667,"c":136.9619357294,"v":577436.1919188334,"t":1718812800}
+{"o":136.9619357294,"h":139.2828471397,"l":136.7233284881,"c":137.8672330915,"v":575685.0451259802,"t":1718816400}
+{"o":137.8672330915,"h":138.659105523,"l":137.4331124238,"c":137.6589433654,"v":570365.5879921335,"t":1718820000}
+{"o":137.6589433654,"h":137.716478344,"l":135.5883158239,"c":136.68916269,"v":711618.8830868661,"t":1718823600}
+{"o":136.68916269,"h":137.0006349734,"l":134.797763382,"c":135.3700808485,"v":818038.4780104681,"t":1718827200}
+{"o":135.3700808485,"h":136.0645182268,"l":134.6847496203,"c":135.7711283217,"v":726572.611599026,"t":1718830800}
+{"o":135.7711283217,"h":136.1113654498,"l":134.6006255535,"c":134.7635242806,"v":550712.6674601582,"t":1718834400}
+{"o":134.7635242806,"h":135.8622821997,"l":134.5747632872,"c":135.6106999671,"v":742537.7379283872,"t":1718838000}
+{"o":135.6106999671,"h":136.1648566326,"l":134.7555576944,"c":135.3071704141,"v":702462.8645887438,"t":1718841600}
+{"o":135.3071704141,"h":137.316107132,"l":134.5774200353,"c":135.1448783561,"v":665485.3233646177,"t":1718845200}
+{"o":135.1448783561,"h":135.2840609381,"l":133.8116410668,"c":134.4725205968,"v":523972.4407418393,"t":1718848800}
+{"o":134.4725205968,"h":134.5576696417,"l":132.6024556012,"c":133.0385865837,"v":462634.6483037241,"t":1718852400}
+{"o":133.0385865837,"h":134.9613559531,"l":132.4908229249,"c":134.2769033216,"v":497668.2398616,"t":1718856000}
+{"o":134.2769033216,"h":136.4092983632,"l":134.2729838775,"c":136.027913743,"v":547253.350028254,"t":1718859600}
+{"o":136.027913743,"h":137.059056484,"l":135.331485885,"c":135.6420910255,"v":536326.1119048924,"t":1718863200}
+{"o":135.6420910255,"h":138.096468337,"l":135.3949984109,"c":137.0960319357,"v":593170.9387159455,"t":1718866800}
+{"o":137.0960319357,"h":137.7366687519,"l":136.4520954244,"c":137.7366687519,"v":500363.4681887181,"t":1718870400}
+{"o":137.7366687519,"h":138.076607261,"l":137.154912238,"c":137.4185399851,"v":554281.7381593672,"t":1718874000}
+{"o":137.4185399851,"h":139.4929935942,"l":136.7888689507,"c":139.2448410051,"v":606902.8089241495,"t":1718877600}
+{"o":139.2448410051,"h":141.3662781032,"l":138.5737507384,"c":139.3186133032,"v":660325.4434199677,"t":1718881200}
+{"o":139.3186133032,"h":140.1632079064,"l":138.2415170441,"c":138.2774682839,"v":636721.1833436682,"t":1718884800}
+{"o":138.2774682839,"h":138.9743606885,"l":134.7518595174,"c":134.9654917488,"v":714621.7099336551,"t":1718888400}
+{"o":134.9654917488,"h":135.143732113,"l":132.6101464466,"c":134.5253943156,"v":890319.2829467211,"t":1718892000}
+{"o":134.5253943156,"h":134.9120546882,"l":133.1491845484,"c":133.3135263925,"v":732763.6008185348,"t":1718895600}
+{"o":133.3135263925,"h":134.0475747606,"l":131.9577019273,"c":133.3001995008,"v":778566.522054116,"t":1718899200}
+{"o":133.3001995008,"h":134.9693142577,"l":132.8051487067,"c":134.7160487229,"v":710130.9560065056,"t":1718902800}
+{"o":134.7160487229,"h":135.904816353,"l":134.2479058316,"c":134.3065681124,"v":751070.0531074601,"t":1718906400}
+{"o":134.3065681124,"h":134.6236237683,"l":133.5063330056,"c":134.2102752981,"v":599792.3404453034,"t":1718910000}
+{"o":134.2102752981,"h":134.6071364062,"l":133.6305178352,"c":134.284101465,"v":699309.3111832642,"t":1718913600}
+{"o":134.284101465,"h":134.977169484,"l":133.6418993113,"c":133.7480836762,"v":480742.4872693023,"t":1718917200}
+{"o":133.7480836762,"h":134.5011451409,"l":133.5901473113,"c":133.9385818992,"v":457056.1335925082,"t":1718920800}
+{"o":133.9385818992,"h":134.2992066284,"l":133.3927322948,"c":133.5173799688,"v":440148.2640492231,"t":1718924400}
+{"o":133.5173799688,"h":134.1107972687,"l":132.2430137591,"c":133.0506107339,"v":561612.6419469021,"t":1718928000}
+{"o":133.0506107339,"h":134.5339694555,"l":132.5790427792,"c":134.3021593916,"v":546911.5877199897,"t":1718931600}
+{"o":134.3021593916,"h":134.8523292232,"l":132.9317233037,"c":133.0597475529,"v":420659.4853213294,"t":1718935200}
+{"o":133.0597475529,"h":133.1584119817,"l":131.7619527218,"c":132.7041835501,"v":491882.4545111312,"t":1718938800}
+{"o":132.7041835501,"h":133.3337596549,"l":131.8903172159,"c":133.1101181112,"v":480997.8888599278,"t":1718942400}
+{"o":133.1101181112,"h":133.2262154548,"l":132.188815077,"c":133.0241208014,"v":414319.3753615487,"t":1718946000}
+{"o":133.0241208014,"h":133.2487066009,"l":132.0741501885,"c":132.5506952873,"v":427807.6229562222,"t":1718949600}
+{"o":132.5506952873,"h":133.0910743644,"l":130.699173836,"c":131.4410630748,"v":437877.9012488991,"t":1718953200}
+{"o":131.4410630748,"h":131.9177511239,"l":129.5755021996,"c":130.1200176995,"v":578027.9554436402,"t":1718956800}
+{"o":130.1200176995,"h":132.7490165443,"l":129.9324916057,"c":132.3792558169,"v":586162.6507610297,"t":1718960400}
+{"o":132.3792558169,"h":132.8355665028,"l":131.7398227069,"c":132.0998338615,"v":473740.9293246336,"t":1718964000}
+{"o":132.0998338615,"h":132.7739436002,"l":131.5951081507,"c":132.0705436404,"v":456356.5610069007,"t":1718967600}
+{"o":132.0705436404,"h":132.5787846012,"l":130.5598401924,"c":131.2203029196,"v":583847.4264004388,"t":1718971200}
+{"o":131.2203029196,"h":131.271664583,"l":128.570768397,"c":130.1557505168,"v":691174.8948804826,"t":1718974800}
+{"o":130.1557505168,"h":133.4799885249,"l":129.5524816594,"c":132.9366701481,"v":686777.9611370015,"t":1718978400}
+{"o":132.9366701481,"h":133.8538587014,"l":130.543959091,"c":131.4159869287,"v":696780.1295879476,"t":1718982000}
+{"o":131.4159869287,"h":131.7536916808,"l":130.4143781433,"c":130.9290309338,"v":504741.7139707824,"t":1718985600}
+{"o":130.9290309338,"h":131.1356774367,"l":129.0347347633,"c":129.1834507504,"v":546991.7705366635,"t":1718989200}
+{"o":129.1834507504,"h":132.4991827223,"l":128.661356876,"c":132.4200746166,"v":745649.4798288029,"t":1718992800}
+{"o":132.4200746166,"h":133.9692303056,"l":131.5658954443,"c":132.7535909776,"v":586391.1847411123,"t":1718996400}
+{"o":132.7535909776,"h":134.8847100221,"l":132.6397943401,"c":133.4425583615,"v":526733.267834801,"t":1719000000}
+{"o":133.4425583615,"h":134.5071370792,"l":131.9000746505,"c":133.8632953951,"v":511084.5779442755,"t":1719003600}
+{"o":133.8632953951,"h":135.0595810501,"l":133.2285205226,"c":134.8846556009,"v":476468.0751924975,"t":1719007200}
+{"o":134.8846556009,"h":135.4972590429,"l":133.7747698702,"c":134.6556730995,"v":495108.2829781219,"t":1719010800}
+{"o":134.6556730995,"h":134.7843892892,"l":133.1056807117,"c":133.6514362278,"v":346107.5434436238,"t":1719014400}
+{"o":133.6514362278,"h":134.2437729674,"l":133.2447128763,"c":133.7449035636,"v":310280.7557384344,"t":1719018000}
+{"o":133.7449035636,"h":135.3636796176,"l":133.662785092,"c":135.0352735379,"v":339961.0151104587,"t":1719021600}
+{"o":135.0352735379,"h":135.4023387949,"l":134.305210162,"c":135.2038813044,"v":356936.1438145908,"t":1719025200}
+{"o":135.2038813044,"h":135.4356360112,"l":134.7934093667,"c":135.2686522848,"v":357053.5185238914,"t":1719028800}
+{"o":135.2686522848,"h":136.1837682288,"l":135.0344830597,"c":136.0604458236,"v":373566.0344913713,"t":1719032400}
+{"o":136.0604458236,"h":137.2505873021,"l":135.3310347491,"c":135.3870472309,"v":378637.9405437256,"t":1719036000}
+{"o":135.3870472309,"h":135.6287773516,"l":134.604843415,"c":134.8891543084,"v":342989.0086840007,"t":1719039600}
+{"o":134.8891543084,"h":135.0082625703,"l":133.8367809016,"c":134.0544890119,"v":357779.6219246773,"t":1719043200}
+{"o":134.0544890119,"h":134.678347071,"l":133.7306494004,"c":134.5165156458,"v":335225.8714462725,"t":1719046800}
+{"o":134.5165156458,"h":134.7100567025,"l":133.9537034899,"c":134.2715791572,"v":317749.7972583974,"t":1719050400}
+{"o":134.2715791572,"h":134.6823629975,"l":133.8114391252,"c":134.5407067889,"v":314611.6149943193,"t":1719054000}
+{"o":134.5407067889,"h":134.8156800247,"l":134.2205386557,"c":134.3028637338,"v":323864.9213633508,"t":1719057600}
+{"o":134.3028637338,"h":134.4938715875,"l":133.8623120173,"c":134.0613902434,"v":364104.3761681793,"t":1719061200}
+{"o":134.0613902434,"h":134.8256149667,"l":134.0613902434,"c":134.5498245273,"v":361825.9348575255,"t":1719064800}
+{"o":134.5498245273,"h":134.761044534,"l":134.0129882533,"c":134.2693512009,"v":495972.2596158684,"t":1719068400}
+{"o":134.2693512009,"h":134.7362322276,"l":134.0127854263,"c":134.7162020808,"v":403156.2790727274,"t":1719072000}
+{"o":134.7162020808,"h":135.0499157757,"l":133.976751935,"c":134.0461312334,"v":353723.1121206234,"t":1719075600}
+{"o":134.0461312334,"h":134.3608670409,"l":133.9596278767,"c":134.1779307543,"v":331254.1444796327,"t":1719079200}
+{"o":134.1779307543,"h":134.5469947059,"l":133.990554586,"c":134.5206889475,"v":385758.9191291651,"t":1719082800}
+{"o":134.5206889475,"h":134.5953226506,"l":134.0302069426,"c":134.2773469574,"v":398977.8594414704,"t":1719086400}
+{"o":134.2773469574,"h":134.5618127204,"l":134.1557344551,"c":134.5555153893,"v":345204.9878640978,"t":1719090000}
+{"o":134.5555153893,"h":134.6649411213,"l":134.1215465061,"c":134.3151786059,"v":328290.262908618,"t":1719093600}
+{"o":134.3151786059,"h":134.3718308522,"l":133.1587984599,"c":133.7258885547,"v":323478.6107779967,"t":1719097200}
+{"o":133.7258885547,"h":135.0984946322,"l":133.6217558099,"c":134.666553424,"v":398460.890688222,"t":1719100800}
+{"o":134.666553424,"h":135.3097138692,"l":134.221616745,"c":134.9425767778,"v":368275.5655954111,"t":1719104400}
+{"o":134.9425767778,"h":135.1215309294,"l":134.2661233752,"c":134.7555565785,"v":373292.221549905,"t":1719108000}
+{"o":134.7555565785,"h":135.2533274307,"l":134.4127737859,"c":134.7857530909,"v":339105.5957893952,"t":1719111600}
+{"o":134.7857530909,"h":135.080216196,"l":134.6066894238,"c":134.607685432,"v":287188.4996723357,"t":1719115200}
+{"o":134.607685432,"h":134.9394973711,"l":134.2699827652,"c":134.4862215818,"v":279278.691719629,"t":1719118800}
+{"o":134.4862215818,"h":134.7573485968,"l":134.3445334657,"c":134.4483392102,"v":296286.0257183347,"t":1719122400}
+{"o":134.4483392102,"h":134.8771062595,"l":134.3762491354,"c":134.8165339899,"v":267885.9023440448,"t":1719126000}
+{"o":134.8165339899,"h":134.8870084871,"l":134.4594834069,"c":134.6267015256,"v":248740.7941037841,"t":1719129600}
+{"o":134.6267015256,"h":134.8727960316,"l":134.2613147495,"c":134.6980928126,"v":278340.0608626865,"t":1719133200}
+{"o":134.6980928126,"h":134.82457301,"l":133.8168185191,"c":133.9431306055,"v":292439.5103867667,"t":1719136800}
+{"o":133.9431306055,"h":134.3388781638,"l":133.5554262081,"c":134.1337016182,"v":349624.8610917766,"t":1719140400}
+{"o":134.1337016182,"h":134.476979439,"l":133.8718542112,"c":133.8818356176,"v":368233.4052978224,"t":1719144000}
+{"o":133.8818356176,"h":134.3515569959,"l":133.4783085801,"c":133.6704183407,"v":347224.1597561518,"t":1719147600}
+{"o":133.6704183407,"h":133.7330611007,"l":132.1561282323,"c":132.2706117416,"v":427703.0384076782,"t":1719151200}
+{"o":132.2706117416,"h":132.7552238311,"l":131.4336229887,"c":131.6403884327,"v":429230.9772564804,"t":1719154800}
+{"o":131.6403884327,"h":132.1647482474,"l":130.1611206292,"c":130.768198771,"v":507774.3870675993,"t":1719158400}
+{"o":130.768198771,"h":131.6984974702,"l":130.5610961232,"c":131.2536070693,"v":484891.981840356,"t":1719162000}
+{"o":131.2536070693,"h":132.0065945783,"l":131.199999908,"c":131.8123399914,"v":394146.8033080046,"t":1719165600}
+{"o":131.8123399914,"h":132.5756881932,"l":131.3764319894,"c":131.534378044,"v":363040.9072457933,"t":1719169200}
+{"o":131.534378044,"h":131.585020113,"l":129.1691269883,"c":130.5344868464,"v":569587.0614111288,"t":1719172800}
+{"o":130.5344868464,"h":130.9228036615,"l":129.504142906,"c":130.593859665,"v":488248.2481880004,"t":1719176400}
+{"o":130.593859665,"h":130.6207073385,"l":128.6308818775,"c":129.1836041796,"v":508051.0527174894,"t":1719180000}
+{"o":129.1836041796,"h":129.472452795,"l":128.1417968392,"c":128.6636877826,"v":410132.9546926764,"t":1719183600}
+{"o":128.6636877826,"h":129.8271105897,"l":128.1543717978,"c":129.0342223265,"v":466617.1739678488,"t":1719187200}
+{"o":129.0342223265,"h":129.2231046304,"l":126.4076170735,"c":127.7104371161,"v":597136.3858381312,"t":1719190800}
+{"o":127.7104371161,"h":128.1811123083,"l":126.047267709,"c":126.7413701716,"v":449031.6483925479,"t":1719194400}
+{"o":126.7413701716,"h":127.6508939582,"l":126.0598856838,"c":126.2785433493,"v":422332.2836663802,"t":1719198000}
+{"o":126.2785433493,"h":126.727568061,"l":125.338083021,"c":126.1114016166,"v":453637.4655519248,"t":1719201600}
+{"o":126.1114016166,"h":126.3549457941,"l":123.2211312251,"c":123.9340099068,"v":622494.1520758943,"t":1719205200}
+{"o":123.9340099068,"h":125.1826757649,"l":123.912844294,"c":124.9948806888,"v":440261.3584233884,"t":1719208800}
+{"o":124.9948806888,"h":125.9133163397,"l":124.365602237,"c":125.2512146339,"v":382915.2831257889,"t":1719212400}
+{"o":125.2512146339,"h":126.7367881212,"l":124.6190087582,"c":125.9707002706,"v":418898.7489984193,"t":1719216000}
+{"o":125.9707002706,"h":126.6572089192,"l":121.8477863942,"c":126.1458279631,"v":745340.599992511,"t":1719219600}
+{"o":126.1458279631,"h":127.4432164184,"l":125.976032906,"c":126.9406279492,"v":644432.3649668086,"t":1719223200}
+{"o":126.9406279492,"h":127.5682449853,"l":125.9371511847,"c":127.195722017,"v":454956.0729916082,"t":1719226800}
+{"o":127.195722017,"h":128.9331334017,"l":126.7897467205,"c":128.3199716984,"v":553352.9031893713,"t":1719230400}
+{"o":128.3199716984,"h":129.6376635319,"l":126.2843538527,"c":129.1070151167,"v":668706.2461313547,"t":1719234000}
+{"o":129.1070151167,"h":129.9863007055,"l":127.708134642,"c":128.5584001574,"v":695096.1163504593,"t":1719237600}
+{"o":128.5584001574,"h":129.1231737928,"l":124.2061049741,"c":126.3604758619,"v":1016936.6862056536,"t":1719241200}
+{"o":126.3604758619,"h":127.5794667026,"l":125.8808629705,"c":126.6628111481,"v":818111.8721249488,"t":1719244800}
+{"o":126.6628111481,"h":129.4966412304,"l":126.2941391546,"c":128.2418290786,"v":1089992.1217538279,"t":1719248400}
+{"o":128.2418290786,"h":130.3485418201,"l":126.5933919438,"c":130.3138596881,"v":818289.227755405,"t":1719252000}
+{"o":130.3138596881,"h":130.3718151076,"l":126.8312883755,"c":127.3994140107,"v":812952.5220827836,"t":1719255600}
+{"o":127.3994140107,"h":129.0460096887,"l":125.3385813272,"c":128.2853512868,"v":1116086.6965891081,"t":1719259200}
+{"o":128.2853512868,"h":131.4355792549,"l":128.061394771,"c":130.9890742991,"v":1028591.4933070021,"t":1719262800}
+{"o":130.9890742991,"h":131.5427706013,"l":130.235925703,"c":130.2964709977,"v":668711.2929655515,"t":1719266400}
+{"o":130.2964709977,"h":132.7362822996,"l":130.2564084368,"c":132.4052922866,"v":661468.6557645261,"t":1719270000}
+{"o":132.4052922866,"h":133.0860991533,"l":131.8253201479,"c":132.4114605384,"v":620091.1826388822,"t":1719273600}
+{"o":132.4114605384,"h":132.59392049,"l":131.2545742332,"c":132.2422992037,"v":583805.1727418144,"t":1719277200}
+{"o":132.2422992037,"h":133.4658051318,"l":131.6128174113,"c":133.0741603551,"v":527679.7226614973,"t":1719280800}
+{"o":133.0741603551,"h":136.6499647686,"l":132.7187041377,"c":135.8789845481,"v":708946.9036638374,"t":1719284400}
+{"o":135.8789845481,"h":136.508628293,"l":135.1173263652,"c":136.402282606,"v":493351.5562891437,"t":1719288000}
+{"o":136.402282606,"h":136.9607390883,"l":135.4908458076,"c":135.8252899639,"v":535346.9763955515,"t":1719291600}
+{"o":135.8252899639,"h":136.2763618829,"l":135.3726585111,"c":136.0909047349,"v":432165.8940534461,"t":1719295200}
+{"o":136.0909047349,"h":136.4286857659,"l":134.7260240898,"c":134.8160453165,"v":433991.3365438864,"t":1719298800}
+{"o":134.8160453165,"h":135.4016197553,"l":133.4006762261,"c":134.3645393882,"v":403402.2644858253,"t":1719302400}
+{"o":134.3645393882,"h":137.6260826517,"l":134.0069264274,"c":137.0645906082,"v":535593.1456896347,"t":1719306000}
+{"o":137.0645906082,"h":139.1769827268,"l":136.5107051388,"c":138.8142011278,"v":518886.8020460387,"t":1719309600}
+{"o":138.8142011278,"h":138.9373068968,"l":137.2010299746,"c":137.8619108815,"v":505493.4882957159,"t":1719313200}
+{"o":137.8619108815,"h":138.2110995066,"l":136.4991837309,"c":136.7289313073,"v":539777.2560155465,"t":1719316800}
+{"o":136.7289313073,"h":137.7960573564,"l":136.5161243965,"c":136.8757307987,"v":606579.8428677686,"t":1719320400}
+{"o":136.8757307987,"h":139.2471195234,"l":136.7074626749,"c":138.2124100923,"v":632791.2950821485,"t":1719324000}
+{"o":138.2124100923,"h":140.5466974266,"l":137.3612853995,"c":139.5092961607,"v":713459.493786009,"t":1719327600}
+{"o":139.5092961607,"h":139.7080261934,"l":137.2650494921,"c":137.568664788,"v":638036.2390354212,"t":1719331200}
+{"o":137.568664788,"h":138.8396315493,"l":137.3042089696,"c":137.3735841542,"v":509579.0531711516,"t":1719334800}
+{"o":137.3735841542,"h":139.4927413496,"l":137.045514461,"c":139.2670868911,"v":561803.0956931362,"t":1719338400}
+{"o":139.2670868911,"h":139.5482288233,"l":138.3856323079,"c":138.8585257031,"v":497392.2694201638,"t":1719342000}
+{"o":138.8585257031,"h":139.0845518054,"l":138.1319284302,"c":138.3462253246,"v":466819.8543719609,"t":1719345600}
+{"o":138.3462253246,"h":138.3462253246,"l":137.2253338096,"c":137.3644106093,"v":461793.552752545,"t":1719349200}
+{"o":137.3644106093,"h":138.1681423045,"l":136.538583487,"c":136.8803001302,"v":519073.5309812759,"t":1719352800}
+{"o":136.8803001302,"h":138.4110379629,"l":135.8451374886,"c":136.5852828146,"v":586342.7647808127,"t":1719356400}
+{"o":136.5852828146,"h":137.2814615389,"l":136.212022477,"c":136.4975104967,"v":469452.1303482301,"t":1719360000}
+{"o":136.4975104967,"h":139.4875047063,"l":136.3020942432,"c":139.0653752883,"v":562593.9291904753,"t":1719363600}
+{"o":139.0653752883,"h":140.4532873797,"l":138.5972202461,"c":138.9232205979,"v":518708.0726828961,"t":1719367200}
+{"o":138.9232205979,"h":139.3429019697,"l":137.8361942239,"c":138.5379634451,"v":472808.488622178,"t":1719370800}
+{"o":138.5379634451,"h":138.8711613052,"l":136.903134136,"c":136.9599707737,"v":449732.8386650042,"t":1719374400}
+{"o":136.9599707737,"h":137.6689411403,"l":136.3748457205,"c":136.8587715318,"v":648044.2771772658,"t":1719378000}
+{"o":136.8587715318,"h":137.5930112827,"l":136.6225484045,"c":136.9776131219,"v":447327.1897888617,"t":1719381600}
+{"o":136.9776131219,"h":138.1827661956,"l":136.8216295279,"c":137.9555145506,"v":393840.9250043111,"t":1719385200}
+{"o":137.9555145506,"h":138.2338641326,"l":136.1818629794,"c":136.5437987693,"v":359516.4184246243,"t":1719388800}
+{"o":136.5437987693,"h":137.2582474775,"l":136.2275434639,"c":136.9433142467,"v":361034.837067995,"t":1719392400}
+{"o":136.9433142467,"h":137.188658854,"l":136.0614965429,"c":136.7466026483,"v":389920.192721538,"t":1719396000}
+{"o":136.7466026483,"h":137.6870082307,"l":136.5716692402,"c":137.2355864309,"v":487560.2253684623,"t":1719399600}
+{"o":137.2355864309,"h":137.7278182114,"l":136.53881388,"c":137.0075768508,"v":460968.9655518942,"t":1719403200}
+{"o":137.0075768508,"h":139.001411032,"l":136.6055577051,"c":138.770261651,"v":588721.8791930111,"t":1719406800}
+{"o":138.770261651,"h":139.5780122866,"l":137.5623182097,"c":137.9422685708,"v":584629.3757715005,"t":1719410400}
+{"o":137.9422685708,"h":138.0561416408,"l":136.1073764186,"c":137.0275042693,"v":580436.8399649501,"t":1719414000}
+{"o":137.0275042693,"h":137.5245508611,"l":135.7029819527,"c":136.0752652095,"v":533692.7031001817,"t":1719417600}
+{"o":136.0752652095,"h":136.48931672,"l":129.9057736691,"c":136.3167254394,"v":930262.292969802,"t":1719421200}
+{"o":136.3167254394,"h":136.4876188187,"l":135.158668855,"c":135.7806907725,"v":464650.4179121269,"t":1719424800}
+{"o":135.7806907725,"h":137.8921067774,"l":135.3993525608,"c":137.8055907976,"v":562250.2741247015,"t":1719428400}
+{"o":137.8055907976,"h":138.5348781128,"l":136.3127150615,"c":137.1205398702,"v":540255.9408314122,"t":1719432000}
+{"o":137.1205398702,"h":138.0069173636,"l":136.7179176251,"c":137.7138968627,"v":521393.6065382551,"t":1719435600}
+{"o":137.7138968627,"h":138.5151862124,"l":136.9921224887,"c":137.4274519687,"v":486953.9289465853,"t":1719439200}
+{"o":137.4274519687,"h":137.6162376679,"l":136.4096772776,"c":136.8735478706,"v":435502.0215435317,"t":1719442800}
+{"o":136.8735478706,"h":137.5353489928,"l":136.0553731247,"c":136.8584850336,"v":425784.0746213481,"t":1719446400}
+{"o":136.8584850336,"h":137.1299053873,"l":136.2054529339,"c":136.5669906214,"v":431230.5989430818,"t":1719450000}
+{"o":136.5669906214,"h":137.0154045496,"l":135.6436468538,"c":136.8921738087,"v":401272.6868949856,"t":1719453600}
+{"o":136.8921738087,"h":137.9437420141,"l":136.5374754755,"c":137.5490501085,"v":389680.8060685179,"t":1719457200}
+{"o":137.5490501085,"h":137.8248184995,"l":136.9171879767,"c":137.0242860717,"v":413069.5431615208,"t":1719460800}
+{"o":137.0242860717,"h":137.271398432,"l":135.976300254,"c":136.2542096762,"v":397335.7328789832,"t":1719464400}
+{"o":136.2542096762,"h":136.3733785922,"l":135.2192937411,"c":135.9014242256,"v":452482.7794785561,"t":1719468000}
+{"o":135.9014242256,"h":136.2666368224,"l":135.5245791371,"c":135.9752865907,"v":378104.9674950312,"t":1719471600}
+{"o":135.9752865907,"h":136.4758113366,"l":135.5327469474,"c":136.4509685517,"v":389315.7218706553,"t":1719475200}
+{"o":136.4509685517,"h":138.49393259,"l":136.0556761766,"c":138.3714726565,"v":476763.0993676954,"t":1719478800}
+{"o":138.3714726565,"h":139.4880408917,"l":137.9336984617,"c":138.3745598431,"v":549395.8840644056,"t":1719482400}
+{"o":138.3745598431,"h":139.5966363382,"l":138.3464199682,"c":139.0580799393,"v":540260.2741861476,"t":1719486000}
+{"o":139.0580799393,"h":140.3808753557,"l":138.5992498391,"c":139.6445085466,"v":594612.8690208887,"t":1719489600}
+{"o":139.6445085466,"h":150.2060280976,"l":139.4925151844,"c":148.0192018266,"v":1655677.0618495662,"t":1719493200}
+{"o":148.0192018266,"h":151.3270460286,"l":147.4843826046,"c":148.0077423304,"v":1092830.6652880488,"t":1719496800}
+{"o":148.0077423304,"h":148.7738012948,"l":146.1230728881,"c":147.8087945583,"v":699391.8907179279,"t":1719500400}
+{"o":147.8087945583,"h":148.418970762,"l":146.6790212702,"c":147.9470370157,"v":586897.5464572568,"t":1719504000}
+{"o":147.9470370157,"h":148.7995461,"l":147.0836323404,"c":148.2648316034,"v":685150.6447613162,"t":1719507600}
+{"o":148.2648316034,"h":149.4956414313,"l":147.6258775042,"c":148.7978732292,"v":771817.3681589884,"t":1719511200}
+{"o":148.7978732292,"h":149.014508406,"l":147.6209461864,"c":148.4439210638,"v":682958.2167354684,"t":1719514800}
+{"o":148.4439210638,"h":149.7169617186,"l":147.8114453913,"c":149.5263452185,"v":584353.7356636558,"t":1719518400}
+{"o":149.5263452185,"h":151.1784326788,"l":148.5110388939,"c":150.0379107176,"v":602113.2754830283,"t":1719522000}
+{"o":150.0379107176,"h":150.4625855054,"l":149.4592752007,"c":150.2113521178,"v":539573.1511068018,"t":1719525600}
+{"o":150.2113521178,"h":150.4612378833,"l":149.0203234413,"c":149.6897450992,"v":509007.6516041285,"t":1719529200}
+{"o":149.6897450992,"h":149.9454476907,"l":147.259554616,"c":147.6540258476,"v":490881.2660595884,"t":1719532800}
+{"o":147.6540258476,"h":150.7557725126,"l":147.1859731227,"c":149.042708465,"v":662225.304208091,"t":1719536400}
+{"o":149.042708465,"h":149.4351419205,"l":146.510729802,"c":147.0788360707,"v":655068.1371851719,"t":1719540000}
+{"o":147.0788360707,"h":147.7812753689,"l":146.5480506396,"c":147.5213119248,"v":496831.3223995789,"t":1719543600}
+{"o":147.5213119248,"h":147.8867051426,"l":145.5381856688,"c":146.1586064219,"v":464756.1359302525,"t":1719547200}
+{"o":146.1586064219,"h":146.5741921547,"l":143.3667003971,"c":144.2583437417,"v":543517.9452426353,"t":1719550800}
+{"o":144.2583437417,"h":145.4501185878,"l":143.8940717334,"c":145.2777316669,"v":496252.9059743796,"t":1719554400}
+{"o":145.2777316669,"h":145.5243382437,"l":144.2421599396,"c":145.3222270535,"v":461467.2160316024,"t":1719558000}
+{"o":145.3222270535,"h":146.1177188785,"l":144.7255670909,"c":145.4691674638,"v":458715.9203421502,"t":1719561600}
+{"o":145.4691674638,"h":146.2601817673,"l":144.8228997236,"c":145.8933596616,"v":455326.6523440563,"t":1719565200}
+{"o":145.8933596616,"h":146.2174539735,"l":144.865959669,"c":145.3810370403,"v":403637.8783148301,"t":1719568800}
+{"o":145.3810370403,"h":146.1873949649,"l":145.049955262,"c":145.5733830097,"v":433561.5382433856,"t":1719572400}
+{"o":145.5733830097,"h":146.8815235684,"l":144.2116107506,"c":144.4490606691,"v":563749.6788569157,"t":1719576000}
+{"o":144.4490606691,"h":145.5891634198,"l":143.0127751585,"c":143.5860332567,"v":573131.0015367626,"t":1719579600}
+{"o":143.5860332567,"h":144.0797602139,"l":141.4431687856,"c":141.8645678193,"v":623095.2653945617,"t":1719583200}
+{"o":141.8645678193,"h":145.4339406902,"l":140.8743968101,"c":143.2783775249,"v":614054.8648736088,"t":1719586800}
+{"o":143.2783775249,"h":143.8977068844,"l":141.1439621617,"c":143.3853650596,"v":613033.8993049259,"t":1719590400}
+{"o":143.3853650596,"h":143.4197448032,"l":140.4327335673,"c":141.3266868121,"v":493049.3597974301,"t":1719594000}
+{"o":141.3266868121,"h":142.1013917618,"l":140.8899118455,"c":141.7657710404,"v":434690.5213595994,"t":1719597600}
+{"o":141.7657710404,"h":142.0901964469,"l":140.1873603206,"c":140.929413827,"v":463699.2444490284,"t":1719601200}
+{"o":140.929413827,"h":141.7189574753,"l":139.8035241143,"c":140.1411811485,"v":420145.4321463025,"t":1719604800}
+{"o":140.1411811485,"h":140.7249009619,"l":139.001647756,"c":140.3607857752,"v":409677.6624459887,"t":1719608400}
+{"o":140.3607857752,"h":140.6715941487,"l":139.8035441287,"c":140.0326646537,"v":337820.8018292526,"t":1719612000}
+{"o":140.0326646537,"h":140.1783940303,"l":139.5956642618,"c":139.9820936931,"v":304113.4127543673,"t":1719615600}
+{"o":139.9820936931,"h":141.4997648579,"l":139.9174280759,"c":141.0033826645,"v":314571.5127793258,"t":1719619200}
+{"o":141.0033826645,"h":142.528941442,"l":140.9029229398,"c":141.9573990993,"v":332421.0840474538,"t":1719622800}
+{"o":141.9573990993,"h":142.3857007832,"l":141.6331079857,"c":142.0877924395,"v":279618.2181451457,"t":1719626400}
+{"o":142.0877924395,"h":142.2294781003,"l":141.5430415187,"c":141.7921707159,"v":252933.7246434819,"t":1719630000}
+{"o":141.7921707159,"h":141.8996989335,"l":141.2579011528,"c":141.432537743,"v":236443.502609558,"t":1719633600}
+{"o":141.432537743,"h":141.4473100064,"l":140.2041472956,"c":140.6485278052,"v":303486.7050098387,"t":1719637200}
+{"o":140.6485278052,"h":141.3991130638,"l":140.6410460021,"c":141.2099160171,"v":277835.85826878,"t":1719640800}
+{"o":141.2099160171,"h":142.5997342828,"l":141.167745753,"c":142.048200716,"v":285722.4509561798,"t":1719644400}
+{"o":142.048200716,"h":142.3854367589,"l":141.5019964542,"c":142.255532322,"v":287302.4521632218,"t":1719648000}
+{"o":142.255532322,"h":142.8868888659,"l":141.7562576749,"c":142.8868888659,"v":269048.2735992322,"t":1719651600}
+{"o":142.8868888659,"h":143.2352807902,"l":142.5759281427,"c":142.712492905,"v":265174.9932190187,"t":1719655200}
+{"o":142.712492905,"h":142.8165658853,"l":142.33693649,"c":142.7068566969,"v":254303.2171758135,"t":1719658800}
+{"o":142.7068566969,"h":143.0978477912,"l":142.0714899594,"c":142.3986635173,"v":261111.0117262311,"t":1719662400}
+{"o":142.3986635173,"h":142.5596222574,"l":141.9774074432,"c":142.224257457,"v":298191.2301823256,"t":1719666000}
+{"o":142.224257457,"h":142.7027922762,"l":141.5791352275,"c":141.8938449127,"v":300746.4317905959,"t":1719669600}
+{"o":141.8938449127,"h":142.8417785006,"l":141.4863699778,"c":142.7142818647,"v":300095.3056739158,"t":1719673200}
+{"o":142.7142818647,"h":142.817993585,"l":141.9816260543,"c":142.277062677,"v":340613.4270629242,"t":1719676800}
+{"o":142.277062677,"h":142.5477752631,"l":141.7667677504,"c":142.4528684774,"v":336913.5984507364,"t":1719680400}
+{"o":142.4528684774,"h":142.5271358444,"l":141.7079374448,"c":142.0866884598,"v":328311.1617551131,"t":1719684000}
+{"o":142.0866884598,"h":142.1810757646,"l":140.9060982502,"c":141.7939960017,"v":322411.690581953,"t":1719687600}
+{"o":141.7939960017,"h":141.8870437911,"l":140.8420271488,"c":141.0977141263,"v":328815.8971633182,"t":1719691200}
+{"o":141.0977141263,"h":141.2738057432,"l":140.5234508204,"c":140.7690408912,"v":282020.3192516362,"t":1719694800}
+{"o":140.7690408912,"h":140.9669125563,"l":139.7306387537,"c":140.1015765875,"v":291597.0773526041,"t":1719698400}
+{"o":140.1015765875,"h":140.6440010252,"l":140.0301579644,"c":140.2742524183,"v":264150.4083323982,"t":1719702000}
+{"o":140.2742524183,"h":141.1260128249,"l":140.0147399584,"c":140.8203004941,"v":275636.4937047728,"t":1719705600}
+{"o":140.8203004941,"h":140.8558534246,"l":139.7722711664,"c":140.1462237496,"v":283977.4625105291,"t":1719709200}
+{"o":140.1462237496,"h":140.2271826061,"l":138.3020798938,"c":138.904975078,"v":328013.2251454823,"t":1719712800}
+{"o":138.904975078,"h":139.2828496686,"l":138.1937436235,"c":138.3022685266,"v":349953.173545317,"t":1719716400}
+{"o":138.3022685266,"h":138.3449482589,"l":137.4309825067,"c":137.6436602334,"v":310191.1651367667,"t":1719720000}
+{"o":137.6436602334,"h":137.8695044426,"l":137.2300383303,"c":137.6770309459,"v":303584.1407391425,"t":1719723600}
+{"o":137.6770309459,"h":139.1491561993,"l":137.4668370847,"c":139.1318873215,"v":337509.8959257356,"t":1719727200}
+{"o":139.1318873215,"h":141.1324572732,"l":139.0397333413,"c":140.6596216238,"v":360741.5157296062,"t":1719730800}
+{"o":140.6596216238,"h":141.6752523227,"l":140.2995729393,"c":141.3487911244,"v":297472.1432396491,"t":1719734400}
+{"o":141.3487911244,"h":141.8827052799,"l":140.9171084001,"c":141.0510008421,"v":251038.9448004407,"t":1719738000}
+{"o":141.0510008421,"h":141.2955991996,"l":140.3963946665,"c":140.8294359064,"v":261773.7309401337,"t":1719741600}
+{"o":140.8294359064,"h":141.5185703417,"l":140.712476912,"c":141.2270920295,"v":260158.9135246228,"t":1719745200}
+{"o":141.2270920295,"h":141.6194121562,"l":140.6515052541,"c":141.1118764043,"v":296543.3127530197,"t":1719748800}
+{"o":141.1118764043,"h":142.5065137501,"l":141.0402414834,"c":142.4367168673,"v":341978.0055594961,"t":1719752400}
+{"o":142.4367168673,"h":142.5266843089,"l":141.7016072692,"c":142.1639538644,"v":481594.4036294039,"t":1719756000}
+{"o":142.1639538644,"h":144.0166960233,"l":142.0888339522,"c":143.7475537132,"v":432216.575410563,"t":1719759600}
+{"o":143.7475537132,"h":143.9269044128,"l":142.5286221538,"c":143.2187516707,"v":353258.1991599718,"t":1719763200}
+{"o":143.2187516707,"h":144.2561512518,"l":143.0596369166,"c":144.1100990911,"v":343613.0393215938,"t":1719766800}
+{"o":144.1100990911,"h":145.821638729,"l":143.8360419125,"c":145.2578010055,"v":363281.2037239273,"t":1719770400}
+{"o":145.2578010055,"h":145.3820712512,"l":144.5436964015,"c":144.8669352058,"v":333778.8417277162,"t":1719774000}
+{"o":144.8669352058,"h":145.8795222083,"l":144.4327004551,"c":144.4358351112,"v":363051.254459169,"t":1719777600}
+{"o":144.4358351112,"h":144.8055632998,"l":143.9202787803,"c":144.5066287277,"v":328981.6170087185,"t":1719781200}
+{"o":144.5066287277,"h":147.5773993999,"l":144.4295163185,"c":147.0706151685,"v":445805.1287466913,"t":1719784800}
+{"o":147.0706151685,"h":147.3076776334,"l":146.3461843053,"c":146.6465060457,"v":323592.146289398,"t":1719788400}
+{"o":146.6465060457,"h":148.1455618532,"l":145.9954287465,"c":147.8497444992,"v":322473.1888511794,"t":1719792000}
+{"o":147.8497444992,"h":149.2094349588,"l":147.4482208565,"c":148.2312517917,"v":441734.7603936631,"t":1719795600}
+{"o":148.2312517917,"h":148.8794361077,"l":147.0764848364,"c":147.4802176278,"v":364058.0604139738,"t":1719799200}
+{"o":147.4802176278,"h":148.0737995592,"l":147.386381162,"c":147.670531577,"v":284344.0761316629,"t":1719802800}
+{"o":147.670531577,"h":148.2058592307,"l":147.2904112888,"c":147.5353456312,"v":403284.7591512884,"t":1719806400}
+{"o":147.5353456312,"h":148.5082642077,"l":147.4885611008,"c":148.1161001935,"v":389780.3940744281,"t":1719810000}
+{"o":148.1161001935,"h":148.2977116547,"l":147.1935668256,"c":148.0283462372,"v":361732.5119909856,"t":1719813600}
+{"o":148.0283462372,"h":148.7659126688,"l":147.5304714589,"c":148.2918201729,"v":378734.3665523854,"t":1719817200}
+{"o":148.2918201729,"h":149.0586225751,"l":146.8744945471,"c":147.4233323711,"v":374497.2024825448,"t":1719820800}
+{"o":147.4233323711,"h":148.0226383834,"l":146.8660083404,"c":147.8094380788,"v":303245.6178442338,"t":1719824400}
+{"o":147.8094380788,"h":147.9521674514,"l":146.6823860666,"c":146.8950459861,"v":317228.5880138518,"t":1719828000}
+{"o":146.8950459861,"h":147.0140979136,"l":145.8775145211,"c":146.1247857793,"v":312230.5730282624,"t":1719831600}
+{"o":146.1247857793,"h":147.5452908659,"l":146.0739139541,"c":147.5442088841,"v":333302.8321357722,"t":1719835200}
+{"o":147.5442088841,"h":148.6312378265,"l":146.3616665177,"c":147.0867456884,"v":458200.3508804946,"t":1719838800}
+{"o":147.0867456884,"h":148.0683548439,"l":146.282598612,"c":147.8683723299,"v":461829.9541639053,"t":1719842400}
+{"o":147.8683723299,"h":148.7222041333,"l":147.4559575198,"c":148.4821537891,"v":399888.6083862022,"t":1719846000}
+{"o":148.4821537891,"h":149.3035575613,"l":147.4245559032,"c":148.0259895552,"v":490604.6222840588,"t":1719849600}
+{"o":148.0259895552,"h":148.6796747727,"l":147.0914499344,"c":148.1229077817,"v":422519.593796148,"t":1719853200}
+{"o":148.1229077817,"h":148.8981019976,"l":147.3109055081,"c":147.810527037,"v":457905.127726763,"t":1719856800}
+{"o":147.810527037,"h":147.945839159,"l":146.6791389159,"c":147.4446736059,"v":391986.091222704,"t":1719860400}
+{"o":147.4446736059,"h":148.1631840159,"l":147.2619299425,"c":147.6309195144,"v":429861.3600527508,"t":1719864000}
+{"o":147.6309195144,"h":148.3507349307,"l":147.202099723,"c":147.6091188824,"v":354000.6609436262,"t":1719867600}
+{"o":147.6091188824,"h":147.7810401534,"l":145.9836497172,"c":146.8243647618,"v":424422.091588226,"t":1719871200}
+{"o":146.8243647618,"h":147.1583728275,"l":146.1131175568,"c":146.6921353377,"v":296975.8875372731,"t":1719874800}
+{"o":146.6921353377,"h":147.6707643797,"l":146.1749801556,"c":147.3535440371,"v":378997.772715831,"t":1719878400}
+{"o":147.3535440371,"h":147.9201957065,"l":146.9931669424,"c":147.7177116012,"v":323567.0457834785,"t":1719882000}
+{"o":147.7177116012,"h":149.1336071497,"l":147.6570568762,"c":149.0750484007,"v":329367.6977945304,"t":1719885600}
+{"o":149.0750484007,"h":150.107531542,"l":148.5062672086,"c":149.2290942466,"v":358272.2388746009,"t":1719889200}
+{"o":149.2290942466,"h":149.9430608315,"l":148.9000747522,"c":148.9676143868,"v":359453.3625188788,"t":1719892800}
+{"o":148.9676143868,"h":149.3912926429,"l":148.8045116123,"c":149.1344091676,"v":265534.0385654679,"t":1719896400}
+{"o":149.1344091676,"h":149.2465748974,"l":147.6253596523,"c":147.8454698736,"v":302219.1010639521,"t":1719900000}
+{"o":147.8454698736,"h":147.8683130403,"l":147.0241034981,"c":147.4758063796,"v":285881.6187290272,"t":1719903600}
+{"o":147.4758063796,"h":148.4158083648,"l":146.9086846452,"c":148.0247624013,"v":291801.8463946781,"t":1719907200}
+{"o":148.0247624013,"h":148.5264717844,"l":147.7489250091,"c":148.3663732077,"v":280388.5950274121,"t":1719910800}
+{"o":148.3663732077,"h":148.9749936564,"l":147.7050252784,"c":148.9329079769,"v":325140.1508549242,"t":1719914400}
+{"o":148.9329079769,"h":150.236376762,"l":148.5216557807,"c":149.6619263753,"v":353506.9522232205,"t":1719918000}
+{"o":149.6619263753,"h":151.5749225244,"l":148.9813672888,"c":150.6287896478,"v":380865.9749163647,"t":1719921600}
+{"o":150.6287896478,"h":151.8430646144,"l":148.5937673025,"c":148.9520450005,"v":505356.3095953551,"t":1719925200}
+{"o":148.9520450005,"h":149.3074934824,"l":147.2971317084,"c":148.2992956134,"v":521981.68838831,"t":1719928800}
+{"o":148.2992956134,"h":149.0832750355,"l":147.7263186663,"c":148.4849499223,"v":363797.9700532726,"t":1719932400}
+{"o":148.4849499223,"h":149.1127965701,"l":147.7436758547,"c":149.0045421166,"v":415275.0716169775,"t":1719936000}
+{"o":149.0045421166,"h":150.0220884971,"l":147.8585011062,"c":149.9191534181,"v":377192.7208800667,"t":1719939600}
+{"o":149.9191534181,"h":153.5555502907,"l":149.9182563895,"c":152.986680639,"v":581817.168605841,"t":1719943200}
+{"o":152.986680639,"h":153.5812819617,"l":152.167570855,"c":152.7297920765,"v":417606.7925655396,"t":1719946800}
+{"o":152.7297920765,"h":153.4851900891,"l":152.3142902342,"c":153.1455700583,"v":381720.7496608014,"t":1719950400}
+{"o":153.1455700583,"h":154.0107390014,"l":152.9335229252,"c":153.7209389419,"v":379008.3016905046,"t":1719954000}
+{"o":153.7209389419,"h":154.8146267435,"l":153.7209389419,"c":154.6868260971,"v":426719.6956516217,"t":1719957600}
+{"o":154.6868260971,"h":155.0845523883,"l":153.7269836853,"c":154.0068730569,"v":333395.4830547936,"t":1719961200}
+{"o":154.0068730569,"h":154.5406968998,"l":153.3962657208,"c":153.5433112584,"v":348149.0464593339,"t":1719964800}
+{"o":153.5433112584,"h":154.0059296253,"l":151.8883078223,"c":152.2894071393,"v":392233.4102589199,"t":1719968400}
+{"o":152.2894071393,"h":152.8368624513,"l":151.6489953049,"c":152.2175071729,"v":379555.4698628216,"t":1719972000}
+{"o":152.2175071729,"h":152.2193660548,"l":149.3700332272,"c":150.5550963208,"v":470600.438864796,"t":1719975600}
+{"o":150.5550963208,"h":150.6209028329,"l":147.7694450297,"c":148.2109166931,"v":433773.9189183369,"t":1719979200}
+{"o":148.2109166931,"h":149.4805477583,"l":148.0579310081,"c":149.4147478812,"v":355010.1147950381,"t":1719982800}
+{"o":149.4147478812,"h":149.740979982,"l":148.7264118107,"c":148.8733719171,"v":324010.4082217272,"t":1719986400}
+{"o":148.8733719171,"h":149.0172925898,"l":146.4480477953,"c":146.4917587256,"v":394168.6743788839,"t":1719990000}
+{"o":146.4917587256,"h":146.8471133993,"l":144.921833804,"c":146.3726440118,"v":386765.8445577747,"t":1719993600}
+{"o":146.3726440118,"h":147.261819702,"l":146.1444622325,"c":146.500814964,"v":347306.0921983253,"t":1719997200}
+{"o":146.500814964,"h":146.5045020695,"l":142.212524988,"c":144.1828706659,"v":745778.1137089829,"t":1720000800}
+{"o":144.1828706659,"h":144.4075120125,"l":142.8027716124,"c":144.0748389767,"v":531377.5968049475,"t":1720004400}
+{"o":144.0748389767,"h":144.0923021054,"l":140.9189621633,"c":141.6159588454,"v":574868.0654576035,"t":1720008000}
+{"o":141.6159588454,"h":144.2485869118,"l":141.0480587728,"c":144.1042860941,"v":605205.8278879094,"t":1720011600}
+{"o":144.1042860941,"h":144.3070116359,"l":141.6787106901,"c":141.7578154751,"v":523425.7642651403,"t":1720015200}
+{"o":141.7578154751,"h":142.9039205221,"l":141.0244783376,"c":141.7820721253,"v":543540.3510117116,"t":1720018800}
+{"o":141.7820721253,"h":143.2015516651,"l":141.1702966362,"c":142.5999594796,"v":531344.8877679564,"t":1720022400}
+{"o":142.5999594796,"h":142.9077403091,"l":141.341415978,"c":142.0410626173,"v":423864.2898625972,"t":1720026000}
+{"o":142.0410626173,"h":142.5569863951,"l":141.2653479421,"c":141.7595817889,"v":507949.1727475985,"t":1720029600}
+{"o":141.7595817889,"h":141.8806088349,"l":139.316135784,"c":140.4514848882,"v":674259.463797737,"t":1720033200}
+{"o":140.4514848882,"h":141.5457675812,"l":139.8740458021,"c":140.0349272911,"v":449854.5630484985,"t":1720036800}
+{"o":140.0349272911,"h":142.1685833006,"l":139.3034222392,"c":141.8054251592,"v":473242.4496856453,"t":1720040400}
+{"o":141.8054251592,"h":142.011328405,"l":140.6848020527,"c":141.4599628501,"v":384714.3465735487,"t":1720044000}
+{"o":141.4599628501,"h":141.4770218011,"l":140.4459256977,"c":140.8838925136,"v":366379.03216235,"t":1720047600}
+{"o":140.8838925136,"h":142.8672897957,"l":140.8550360267,"c":141.4996451744,"v":398622.9926202913,"t":1720051200}
+{"o":141.4996451744,"h":141.6682971686,"l":133.1184368029,"c":134.2542251102,"v":911354.5572387972,"t":1720054800}
+{"o":134.2542251102,"h":136.9582936421,"l":132.9657486831,"c":136.3235164124,"v":590325.7651318145,"t":1720058400}
+{"o":136.3235164124,"h":137.3708288838,"l":135.6411992972,"c":137.2048900311,"v":385623.4620555942,"t":1720062000}
+{"o":137.2048900311,"h":137.4440980931,"l":136.3104448114,"c":136.7151312807,"v":320182.5476418,"t":1720065600}
+{"o":136.7151312807,"h":136.8758071041,"l":135.8726111527,"c":135.9890788341,"v":323281.6738264275,"t":1720069200}
+{"o":135.9890788341,"h":136.0448416367,"l":133.8361399054,"c":134.6173709289,"v":494629.9495688727,"t":1720072800}
+{"o":134.6173709289,"h":135.2432438377,"l":133.9116269185,"c":134.3084776094,"v":501282.901825516,"t":1720076400}
+{"o":134.3084776094,"h":135.6188463785,"l":132.7576824806,"c":135.3415524296,"v":573967.9634972234,"t":1720080000}
+{"o":135.3415524296,"h":135.8503708185,"l":133.6239430906,"c":134.3067254917,"v":552642.8083223833,"t":1720083600}
+{"o":134.3067254917,"h":134.462239775,"l":132.3013613741,"c":134.3188220738,"v":612034.7894975728,"t":1720087200}
+{"o":134.3188220738,"h":134.5985703079,"l":132.4823788393,"c":132.7684456955,"v":432090.9658292082,"t":1720090800}
+{"o":132.7684456955,"h":134.4690310861,"l":132.2604693549,"c":133.1354514804,"v":505174.9807639095,"t":1720094400}
+{"o":133.1354514804,"h":133.5808651111,"l":129.7531551469,"c":133.2289404261,"v":807402.5763075373,"t":1720098000}
+{"o":133.2289404261,"h":135.3088657838,"l":132.3608731098,"c":134.3778592876,"v":568491.6172112636,"t":1720101600}
+{"o":134.3778592876,"h":135.9563502219,"l":133.6685085314,"c":135.4076437043,"v":512038.7461202969,"t":1720105200}
+{"o":135.4076437043,"h":135.4537378942,"l":133.9992372299,"c":135.2953282127,"v":463616.5596921422,"t":1720108800}
+{"o":135.2953282127,"h":135.6451178069,"l":134.7508023235,"c":135.3043614499,"v":414266.1775774296,"t":1720112400}
+{"o":135.3043614499,"h":135.3399119192,"l":133.7645347104,"c":134.1321907896,"v":522155.5287312164,"t":1720116000}
+{"o":134.1321907896,"h":136.0453350187,"l":134.0028312615,"c":134.0577616162,"v":531756.2959259801,"t":1720119600}
+{"o":134.0577616162,"h":135.1134660561,"l":133.3961727719,"c":135.04790096,"v":421420.0892092537,"t":1720123200}
+{"o":135.04790096,"h":135.725595969,"l":134.3742026444,"c":135.0264306301,"v":415012.4048317102,"t":1720126800}
+{"o":135.0264306301,"h":135.4054405302,"l":132.4399716852,"c":132.5012581825,"v":533189.272856831,"t":1720130400}
+{"o":132.5012581825,"h":132.613402863,"l":127.3211099856,"c":127.920812359,"v":710010.1998925213,"t":1720134000}
+{"o":127.920812359,"h":129.123957247,"l":124.1427715883,"c":128.6110460788,"v":957584.8472615435,"t":1720137600}
+{"o":128.6110460788,"h":129.1108898201,"l":125.6248462375,"c":128.7327728725,"v":562516.5742446482,"t":1720141200}
+{"o":128.7327728725,"h":128.7653245828,"l":122.0805092877,"c":124.2464051279,"v":690802.9049176318,"t":1720144800}
+{"o":124.2464051279,"h":124.5212139053,"l":121.3996747845,"c":123.742827375,"v":1040722.5816321212,"t":1720148400}
+{"o":123.742827375,"h":126.8670457823,"l":121.3184213758,"c":125.5253710223,"v":796729.7122081466,"t":1720152000}
+{"o":125.5253710223,"h":127.7983798923,"l":125.3304042702,"c":127.3326508955,"v":482302.4567835736,"t":1720155600}
+{"o":127.3326508955,"h":127.370744672,"l":124.5541117433,"c":125.1413437964,"v":444240.1274185434,"t":1720159200}
+{"o":125.1413437964,"h":127.0968194409,"l":124.2981657415,"c":126.8454499642,"v":480863.3343849115,"t":1720162800}
+{"o":126.8454499642,"h":127.1699793897,"l":122.6570656727,"c":122.9090073056,"v":435229.8058081821,"t":1720166400}
+{"o":122.9090073056,"h":126.6040787451,"l":122.1996834652,"c":126.2588193612,"v":474554.3746619434,"t":1720170000}
+{"o":126.2588193612,"h":129.7267617338,"l":125.823227482,"c":128.6255582898,"v":538655.0911165734,"t":1720173600}
+{"o":128.6255582898,"h":130.8857173789,"l":128.4469604961,"c":130.1431258609,"v":516325.6572265381,"t":1720177200}
+{"o":130.1431258609,"h":132.8220707915,"l":128.7668344922,"c":128.9418537651,"v":671616.0321222281,"t":1720180800}
+{"o":128.9418537651,"h":133.573733627,"l":128.4889562755,"c":133.3009030801,"v":644175.8970774054,"t":1720184400}
+{"o":133.3009030801,"h":133.7356782858,"l":130.9892864745,"c":132.7520092308,"v":627980.5575979665,"t":1720188000}
+{"o":132.7520092308,"h":135.0028787595,"l":132.1722289348,"c":134.9309356332,"v":785021.1133133317,"t":1720191600}
+{"o":134.9309356332,"h":136.3728904341,"l":133.433024659,"c":134.6308108208,"v":796391.6506689243,"t":1720195200}
+{"o":134.6308108208,"h":135.5414816167,"l":133.6885845474,"c":134.9839318497,"v":578673.147191552,"t":1720198800}
+{"o":134.9839318497,"h":136.0150471715,"l":134.1452428626,"c":135.7878002629,"v":612166.731288582,"t":1720202400}
+{"o":135.7878002629,"h":135.9600337837,"l":134.4767921797,"c":135.0269571133,"v":465465.7425345539,"t":1720206000}
+{"o":135.0269571133,"h":135.5574787718,"l":134.2449410125,"c":135.3343133847,"v":379920.6241171297,"t":1720209600}
+{"o":135.3343133847,"h":135.8124945645,"l":134.5119816034,"c":134.7747048792,"v":395985.8762017559,"t":1720213200}
+{"o":134.7747048792,"h":135.3900730068,"l":134.0373810498,"c":134.2699705764,"v":413716.2748283896,"t":1720216800}
+{"o":134.2699705764,"h":135.0019478534,"l":134.1825110629,"c":134.3494139402,"v":415087.415124178,"t":1720220400}
+{"o":134.3494139402,"h":137.9567447375,"l":133.5123462533,"c":135.0474610044,"v":579113.3444109557,"t":1720224000}
+{"o":135.0474610044,"h":135.3163346189,"l":133.3354930132,"c":133.4838460261,"v":410339.2374010619,"t":1720227600}
+{"o":133.4838460261,"h":134.0090706618,"l":132.3659979015,"c":133.5961334886,"v":395595.7704125076,"t":1720231200}
+{"o":133.5961334886,"h":134.9063953162,"l":133.5008949377,"c":134.4388158246,"v":373894.4744577937,"t":1720234800}
+{"o":134.4388158246,"h":134.913215054,"l":133.5851880352,"c":133.6399882778,"v":358668.4851288762,"t":1720238400}
+{"o":133.6399882778,"h":134.9545935447,"l":133.6075147271,"c":134.4838087143,"v":324160.5591193175,"t":1720242000}
+{"o":134.4838087143,"h":136.8184676061,"l":134.3595714937,"c":135.9104930322,"v":342899.0087891023,"t":1720245600}
+{"o":135.9104930322,"h":137.6243081003,"l":135.6101830217,"c":137.0272629342,"v":446444.1009294536,"t":1720249200}
+{"o":137.0272629342,"h":138.1068565951,"l":136.4949049243,"c":137.1419667128,"v":358725.1117361209,"t":1720252800}
+{"o":137.1419667128,"h":140.0102948429,"l":136.750856379,"c":139.8918936625,"v":421278.0026690328,"t":1720256400}
+{"o":139.8918936625,"h":140.6065847994,"l":139.4052759371,"c":139.7255882961,"v":410798.6274721554,"t":1720260000}
+{"o":139.7255882961,"h":139.8295372744,"l":138.5356703227,"c":138.7491731218,"v":350307.412450643,"t":1720263600}
+{"o":138.7491731218,"h":139.1803139049,"l":137.8193865575,"c":138.770013158,"v":410534.8503348998,"t":1720267200}
+{"o":138.770013158,"h":140.3540216384,"l":138.1931023835,"c":139.3330208974,"v":485127.3238838759,"t":1720270800}
+{"o":139.3330208974,"h":140.2131816403,"l":138.2115061904,"c":139.8153289405,"v":519563.1567622553,"t":1720274400}
+{"o":139.8153289405,"h":142.1511219184,"l":139.2961202977,"c":141.8853584054,"v":594053.563571525,"t":1720278000}
+{"o":141.8853584054,"h":143.5712348023,"l":140.8562376488,"c":142.4650606828,"v":579379.4004278713,"t":1720281600}
+{"o":142.4650606828,"h":143.0551236499,"l":141.8129229404,"c":142.3909617081,"v":509760.6427510891,"t":1720285200}
+{"o":142.3909617081,"h":142.6600613557,"l":141.7428043076,"c":142.4312605937,"v":442912.5621875931,"t":1720288800}
+{"o":142.4312605937,"h":143.0912956608,"l":142.0325207673,"c":142.7760490132,"v":369072.9621721618,"t":1720292400}
+{"o":142.7760490132,"h":143.7207544808,"l":142.1465863948,"c":142.4795982288,"v":406285.5631922735,"t":1720296000}
+{"o":142.4795982288,"h":144.2488039295,"l":142.4150772482,"c":142.9854396945,"v":457760.1256534689,"t":1720299600}
+{"o":142.9854396945,"h":144.041031561,"l":142.9431837149,"c":143.8951613595,"v":449575.7026876512,"t":1720303200}
+{"o":143.8951613595,"h":144.0709241059,"l":142.7551279126,"c":143.0273395957,"v":359728.6974145039,"t":1720306800}
+{"o":143.0273395957,"h":143.3291171286,"l":141.0945292787,"c":141.2222356888,"v":382506.2548818088,"t":1720310400}
+{"o":141.2222356888,"h":142.1041556579,"l":140.1895786158,"c":141.203551241,"v":461224.8543372881,"t":1720314000}
+{"o":141.203551241,"h":143.0294885952,"l":141.1160322462,"c":142.5378159539,"v":347504.0991042362,"t":1720317600}
+{"o":142.5378159539,"h":142.6177206527,"l":140.8456023665,"c":142.101286977,"v":298590.8270201233,"t":1720321200}
+{"o":142.101286977,"h":142.1072586548,"l":139.246426145,"c":139.4056681981,"v":326284.9603330623,"t":1720324800}
+{"o":139.4056681981,"h":140.387767075,"l":138.5165182852,"c":140.0728969104,"v":341075.614035044,"t":1720328400}
+{"o":140.0728969104,"h":140.9988102361,"l":139.6266917056,"c":139.7556255229,"v":356715.5333780599,"t":1720332000}
+{"o":139.7556255229,"h":140.5393404407,"l":137.9316943748,"c":139.1443880452,"v":345617.2256957644,"t":1720335600}
+{"o":139.1443880452,"h":139.738782445,"l":138.7358410948,"c":139.5020823901,"v":312079.3675601568,"t":1720339200}
+{"o":139.5020823901,"h":140.4225357952,"l":139.1807770686,"c":139.9615140359,"v":331883.3881618219,"t":1720342800}
+{"o":139.9615140359,"h":140.699366973,"l":139.2435026045,"c":139.6841836482,"v":360811.9124219614,"t":1720346400}
+{"o":139.6841836482,"h":140.162490126,"l":139.1887949021,"c":139.9176814422,"v":418191.6244116918,"t":1720350000}
+{"o":139.9176814422,"h":140.8012169094,"l":138.7074665676,"c":139.7041229235,"v":388291.9671680512,"t":1720353600}
+{"o":139.7041229235,"h":139.7567339037,"l":136.4574647472,"c":136.8220013074,"v":515776.5437616388,"t":1720357200}
+{"o":136.8220013074,"h":137.3570262408,"l":135.5859615851,"c":137.0368560365,"v":534130.6551056954,"t":1720360800}
+{"o":137.0368560365,"h":138.1172425549,"l":136.0567906442,"c":137.118585665,"v":475926.1817509703,"t":1720364400}
+{"o":137.118585665,"h":138.7242329015,"l":136.8179672076,"c":138.29402052,"v":435523.5580831851,"t":1720368000}
+{"o":138.29402052,"h":138.9047132482,"l":137.2246117789,"c":138.7033988689,"v":420614.3771912426,"t":1720371600}
+{"o":138.7033988689,"h":139.5973305004,"l":137.8536237718,"c":137.9298886526,"v":385852.7642268648,"t":1720375200}
+{"o":137.9298886526,"h":138.3876475275,"l":137.1107642225,"c":137.3460485129,"v":387539.7323783992,"t":1720378800}
+{"o":137.3460485129,"h":137.888044465,"l":136.464417062,"c":136.843124379,"v":419226.2272878431,"t":1720382400}
+{"o":136.843124379,"h":136.9360977007,"l":133.0898742948,"c":134.2828787103,"v":585211.0202853159,"t":1720386000}
+{"o":134.2828787103,"h":135.1342090151,"l":132.4874801023,"c":133.0335654095,"v":446431.4396798261,"t":1720389600}
+{"o":133.0335654095,"h":133.7042420747,"l":130.4888197371,"c":131.6366673301,"v":676291.2808796497,"t":1720393200}
+{"o":131.6366673301,"h":133.0146586942,"l":128.7634583966,"c":129.1166948849,"v":647867.0323615358,"t":1720396800}
+{"o":129.1166948849,"h":129.8444105626,"l":125.1443924009,"c":129.6769481831,"v":817420.7844663307,"t":1720400400}
+{"o":129.6769481831,"h":132.2338717112,"l":128.5728155018,"c":130.9863017617,"v":621088.0729438713,"t":1720404000}
+{"o":130.9863017617,"h":132.0880017046,"l":130.1340793894,"c":130.7620582852,"v":394218.3430524495,"t":1720407600}
+{"o":130.7620582852,"h":133.5153501553,"l":129.9348449006,"c":133.1022297221,"v":423557.4511331461,"t":1720411200}
+{"o":133.1022297221,"h":133.9937161652,"l":131.930713158,"c":132.8556586163,"v":401463.6853669541,"t":1720414800}
+{"o":132.8556586163,"h":133.7841673635,"l":132.0618792053,"c":132.6085633298,"v":398131.1415566601,"t":1720418400}
+{"o":132.6085633298,"h":132.9435481349,"l":131.5801065249,"c":132.6583393138,"v":402007.8592896141,"t":1720422000}
+{"o":132.6583393138,"h":140.6296528258,"l":132.3416293902,"c":140.5437871969,"v":824873.7987334527,"t":1720425600}
+{"o":140.5437871969,"h":141.7683964721,"l":139.0111305169,"c":139.6904774954,"v":706988.9583203971,"t":1720429200}
+{"o":139.6904774954,"h":140.9856072198,"l":137.8923489924,"c":138.4430994796,"v":502339.3796130496,"t":1720432800}
+{"o":138.4430994796,"h":141.7932896497,"l":138.3594655653,"c":140.5928549928,"v":498641.2902834364,"t":1720436400}
+{"o":140.5928549928,"h":141.9983185332,"l":139.3707102231,"c":140.5094510227,"v":480572.5239941087,"t":1720440000}
+{"o":140.5094510227,"h":141.4326391367,"l":139.6829952671,"c":140.6872789676,"v":622486.2741010414,"t":1720443600}
+{"o":140.6872789676,"h":141.5681580043,"l":133.7086057295,"c":138.3326093633,"v":991997.8577784733,"t":1720447200}
+{"o":138.3326093633,"h":140.251185834,"l":136.6957403992,"c":137.3601934266,"v":738949.3877322805,"t":1720450800}
+{"o":137.3601934266,"h":138.6125079323,"l":134.8036928259,"c":136.5824544707,"v":747343.5709710331,"t":1720454400}
+{"o":136.5824544707,"h":137.8369957781,"l":135.7775780101,"c":137.0370270058,"v":709521.8340492779,"t":1720458000}
+{"o":137.0370270058,"h":138.1961628179,"l":136.3991785837,"c":137.8621399785,"v":533880.9908435933,"t":1720461600}
+{"o":137.8621399785,"h":138.5603307081,"l":137.2063365528,"c":138.3681882731,"v":436221.4556645715,"t":1720465200}
+{"o":138.3681882731,"h":140.4189487978,"l":137.3753089601,"c":138.6272770681,"v":532153.4309421378,"t":1720468800}
+{"o":138.6272770681,"h":141.1037925714,"l":138.4180784722,"c":140.109340142,"v":596850.5561715915,"t":1720472400}
+{"o":140.109340142,"h":141.108179936,"l":139.639641554,"c":140.3227568656,"v":449747.0395298139,"t":1720476000}
+{"o":140.3227568656,"h":140.5407348334,"l":138.4909095077,"c":139.919800782,"v":547241.5604348236,"t":1720479600}
+{"o":139.919800782,"h":139.9495921751,"l":137.5827791275,"c":138.2440830453,"v":785473.7281446257,"t":1720483200}
+{"o":138.2440830453,"h":141.21231186,"l":137.0050179306,"c":137.2793077715,"v":612206.0245988207,"t":1720486800}
+{"o":137.2793077715,"h":140.0026395147,"l":136.5138857771,"c":139.865652885,"v":445698.1555007183,"t":1720490400}
+{"o":139.865652885,"h":140.7744292713,"l":138.6082752922,"c":140.5073027484,"v":497467.4654108101,"t":1720494000}
+{"o":140.5073027484,"h":141.7371481538,"l":140.1285215697,"c":140.8608920333,"v":460415.3720568548,"t":1720497600}
+{"o":140.8608920333,"h":141.671279504,"l":140.5393854863,"c":141.5897173564,"v":454709.0468169341,"t":1720501200}
+{"o":141.5897173564,"h":143.4354481303,"l":140.8814768927,"c":142.7447239447,"v":492704.8244554839,"t":1720504800}
+{"o":142.7447239447,"h":143.3961379869,"l":141.8690749568,"c":142.1405300275,"v":425737.6000128931,"t":1720508400}
+{"o":142.1405300275,"h":144.2240844329,"l":141.513666899,"c":142.5773475681,"v":444273.6198395443,"t":1720512000}
+{"o":142.5773475681,"h":143.2920763896,"l":141.7098309459,"c":141.8296401976,"v":367393.1998626846,"t":1720515600}
+{"o":141.8296401976,"h":142.197894865,"l":140.861974539,"c":141.4708985786,"v":370325.7441854259,"t":1720519200}
+{"o":141.4708985786,"h":142.171198046,"l":140.3470465949,"c":142.0205002288,"v":404425.3610221427,"t":1720522800}
+{"o":142.0205002288,"h":142.3723841981,"l":140.9027694066,"c":141.0678381261,"v":334338.2342936791,"t":1720526400}
+{"o":141.0678381261,"h":141.5783373255,"l":139.7466688909,"c":140.6934838555,"v":557995.481824737,"t":1720530000}
+{"o":140.6934838555,"h":142.982757425,"l":139.1574397316,"c":139.1977092639,"v":679936.7378977146,"t":1720533600}
+{"o":139.1977092639,"h":140.7010584729,"l":138.6975901857,"c":140.5978712918,"v":533254.1306221337,"t":1720537200}
+{"o":140.5978712918,"h":142.6972658481,"l":140.1617372656,"c":142.6972658481,"v":530757.983969096,"t":1720540800}
+{"o":142.6972658481,"h":143.1087639845,"l":141.0136763218,"c":141.4709812423,"v":481164.1867945208,"t":1720544400}
+{"o":141.4709812423,"h":143.3729868707,"l":141.0501958129,"c":142.6877750937,"v":567974.3287946231,"t":1720548000}
+{"o":142.6877750937,"h":142.7703312176,"l":141.7384888548,"c":142.1746426939,"v":542218.5674688392,"t":1720551600}
+{"o":142.1746426939,"h":143.6158092442,"l":142.0314130899,"c":142.7079479795,"v":476530.965465136,"t":1720555200}
+{"o":142.7079479795,"h":143.4342356236,"l":141.9454753027,"c":142.0977985796,"v":381465.2329936979,"t":1720558800}
+{"o":142.0977985796,"h":142.5446560934,"l":140.9664121079,"c":141.3827603472,"v":470411.85995593,"t":1720562400}
+{"o":141.3827603472,"h":142.06939936,"l":141.0412289247,"c":141.4643054415,"v":472602.0507699773,"t":1720566000}
+{"o":141.4643054415,"h":141.5244965504,"l":139.0300514777,"c":139.154736756,"v":462356.8191102295,"t":1720569600}
+{"o":139.154736756,"h":140.7808467912,"l":138.62357468,"c":140.250615224,"v":419685.6430075396,"t":1720573200}
+{"o":140.250615224,"h":141.1844770739,"l":139.4899750464,"c":141.0216941194,"v":373723.4798625031,"t":1720576800}
+{"o":141.0216941194,"h":141.8690847516,"l":140.4555377627,"c":141.7242438093,"v":341962.2014566052,"t":1720580400}
+{"o":141.7242438093,"h":145.6510567754,"l":141.7205523208,"c":145.2575214252,"v":544832.5979582431,"t":1720584000}
+{"o":145.2575214252,"h":146.1344166554,"l":143.7772753596,"c":144.0616312026,"v":442582.0085950073,"t":1720587600}
+{"o":144.0616312026,"h":145.0225027635,"l":143.4970742313,"c":144.9235867799,"v":372923.6984087117,"t":1720591200}
+{"o":144.9235867799,"h":145.0368799138,"l":143.1850217086,"c":144.1378603869,"v":355798.8118433886,"t":1720594800}
+{"o":144.1378603869,"h":144.515633319,"l":143.3110838321,"c":143.9805294527,"v":365962.2799747619,"t":1720598400}
+{"o":143.9805294527,"h":143.9990519344,"l":142.3764157528,"c":143.056797007,"v":381445.2210711609,"t":1720602000}
+{"o":143.056797007,"h":143.9757344991,"l":142.7023497157,"c":143.9316525455,"v":375954.5003533348,"t":1720605600}
+{"o":143.9316525455,"h":144.0115305695,"l":142.3010128869,"c":142.8171262107,"v":392707.6922739238,"t":1720609200}
+{"o":142.8171262107,"h":143.2409456063,"l":140.6713293452,"c":142.03229497,"v":567411.42219001,"t":1720612800}
+{"o":142.03229497,"h":142.96474229,"l":141.1300210518,"c":141.8740449523,"v":612797.066012159,"t":1720616400}
+{"o":141.8740449523,"h":142.5122506258,"l":140.157115373,"c":140.8337117305,"v":509692.2127064443,"t":1720620000}
+{"o":140.8337117305,"h":141.7918157014,"l":140.0222237971,"c":141.1880079588,"v":990190.0194930144,"t":1720623600}
+{"o":141.1880079588,"h":142.6511839703,"l":140.8789300653,"c":141.1961637834,"v":440997.2011981402,"t":1720627200}
+{"o":141.1961637834,"h":141.2555690495,"l":140.3233505071,"c":141.0648160273,"v":435190.6511650305,"t":1720630800}
+{"o":141.0648160273,"h":141.5689896753,"l":140.5607356576,"c":140.8734486701,"v":473433.9773272444,"t":1720634400}
+{"o":140.8734486701,"h":141.4417473151,"l":140.3425701789,"c":141.079180201,"v":485196.3964347927,"t":1720638000}
+{"o":141.079180201,"h":141.5552020982,"l":140.5283865351,"c":140.8728590199,"v":397301.6905068492,"t":1720641600}
+{"o":140.8728590199,"h":141.2896190772,"l":140.2301452659,"c":141.2024252597,"v":362693.7914521456,"t":1720645200}
+{"o":141.2024252597,"h":141.9863693496,"l":141.1119257898,"c":141.5757029673,"v":332447.2934655145,"t":1720648800}
+{"o":141.5757029673,"h":142.4601688493,"l":141.2601404208,"c":142.0286678203,"v":352858.4293778132,"t":1720652400}
+{"o":142.0286678203,"h":142.0286678203,"l":140.3810398478,"c":141.6983683631,"v":391169.531095761,"t":1720656000}
+{"o":141.6983683631,"h":143.0788646519,"l":140.7128251675,"c":142.8005403875,"v":422195.178548176,"t":1720659600}
+{"o":142.8005403875,"h":143.2486218593,"l":141.7222924632,"c":141.7480033684,"v":407606.4791829268,"t":1720663200}
+{"o":141.7480033684,"h":141.9608516378,"l":139.2173417597,"c":140.297965616,"v":393164.1191655749,"t":1720666800}
+{"o":140.297965616,"h":140.9785056545,"l":140.0611698063,"c":140.6133383845,"v":318101.339574535,"t":1720670400}
+{"o":140.6133383845,"h":141.3791215744,"l":140.2588210512,"c":141.2046151871,"v":325019.9180183523,"t":1720674000}
+{"o":141.2046151871,"h":141.8176425262,"l":140.8877350287,"c":141.4837330284,"v":325150.3566616194,"t":1720677600}
+{"o":141.4837330284,"h":142.5785519777,"l":141.1531735937,"c":142.1152673418,"v":351514.791539403,"t":1720681200}
+{"o":142.1152673418,"h":142.9974812705,"l":142.1152673418,"c":142.5029647742,"v":387202.8200313373,"t":1720684800}
+{"o":142.5029647742,"h":142.9945537006,"l":142.3334335234,"c":142.7183922994,"v":344030.1387993866,"t":1720688400}
+{"o":142.7183922994,"h":143.1486010101,"l":142.1398956916,"c":143.0425722069,"v":409439.959266478,"t":1720692000}
+{"o":143.0425722069,"h":144.0227236956,"l":143.0073079528,"c":143.6804033877,"v":350337.1897598565,"t":1720695600}
+{"o":143.6804033877,"h":145.9214541224,"l":143.1133117742,"c":143.7806670826,"v":635060.9534071966,"t":1720699200}
+{"o":143.7806670826,"h":143.8864431383,"l":141.897037408,"c":142.413364894,"v":619479.49509898,"t":1720702800}
+{"o":142.413364894,"h":142.6802760111,"l":140.0709816888,"c":140.8584579582,"v":597295.5506251164,"t":1720706400}
+{"o":140.8584579582,"h":141.2547638319,"l":137.3698762666,"c":138.4279832494,"v":553304.5346460353,"t":1720710000}
+{"o":138.4279832494,"h":139.0436429415,"l":137.3633990503,"c":138.3282756216,"v":529238.5089145227,"t":1720713600}
+{"o":138.3282756216,"h":139.0099058696,"l":137.2737893448,"c":138.2084180303,"v":536011.4700606554,"t":1720717200}
+{"o":138.2084180303,"h":138.9174193306,"l":137.9003526077,"c":138.7109282086,"v":396003.4037139569,"t":1720720800}
+{"o":138.7109282086,"h":138.8501656648,"l":136.3451100416,"c":136.6214359897,"v":477045.2312580227,"t":1720724400}
+{"o":136.6214359897,"h":137.7033142011,"l":135.7020280097,"c":137.0330795539,"v":536673.9437157301,"t":1720728000}
+{"o":137.0330795539,"h":137.5488207981,"l":135.9213049342,"c":136.7098253304,"v":434790.9870106383,"t":1720731600}
+{"o":136.7098253304,"h":137.1879832764,"l":135.9828154408,"c":136.8148756711,"v":395488.7135507265,"t":1720735200}
+{"o":136.8148756711,"h":137.0401162401,"l":135.6654782831,"c":135.7604196652,"v":394716.3377949732,"t":1720738800}
+{"o":135.7604196652,"h":137.1572216725,"l":135.4911287525,"c":135.8749440102,"v":417248.1711638613,"t":1720742400}
+{"o":135.8749440102,"h":136.4639118637,"l":133.6859398682,"c":136.3292571525,"v":522926.1087710114,"t":1720746000}
+{"o":136.3292571525,"h":138.2224551206,"l":135.8184951047,"c":138.0630711842,"v":351480.8502693304,"t":1720749600}
+{"o":138.0630711842,"h":138.0886745882,"l":136.1207098084,"c":136.5637484509,"v":403705.7232341668,"t":1720753200}
+{"o":136.5637484509,"h":136.8936671548,"l":135.4954616842,"c":136.153562541,"v":374401.0234814097,"t":1720756800}
+{"o":136.153562541,"h":136.2547828263,"l":135.1254850113,"c":135.6337796808,"v":321856.5040246532,"t":1720760400}
+{"o":135.6337796808,"h":137.2642036599,"l":135.4406807166,"c":136.309209757,"v":316270.2583974063,"t":1720764000}
+{"o":136.309209757,"h":136.7418301666,"l":134.5898364135,"c":135.4820381159,"v":315978.1845642803,"t":1720767600}
+{"o":135.4820381159,"h":135.8756206931,"l":135.0007960074,"c":135.8261140766,"v":327596.2905157259,"t":1720771200}
+{"o":135.8261140766,"h":135.9398055778,"l":134.3105958253,"c":134.6816326082,"v":322207.3411233291,"t":1720774800}
+{"o":134.6816326082,"h":135.6381616576,"l":134.0362392571,"c":135.5815283285,"v":331511.694057518,"t":1720778400}
+{"o":135.5815283285,"h":135.8994770876,"l":135.2084580006,"c":135.6895346689,"v":292965.0005815951,"t":1720782000}
+{"o":135.6895346689,"h":137.4634056856,"l":135.5035273107,"c":136.822685877,"v":442141.3095462506,"t":1720785600}
+{"o":136.822685877,"h":139.3181540689,"l":136.6746563977,"c":138.7970153085,"v":481197.4168581703,"t":1720789200}
+{"o":138.7970153085,"h":139.2103602577,"l":137.7572017319,"c":137.9302415203,"v":470151.2840310354,"t":1720792800}
+{"o":137.9302415203,"h":139.4385113461,"l":137.809027209,"c":138.8174471307,"v":465314.62933915,"t":1720796400}
+{"o":138.8174471307,"h":139.4465115604,"l":137.8227921579,"c":138.4418706992,"v":373717.2056858873,"t":1720800000}
+{"o":138.4418706992,"h":139.1749169251,"l":137.9296815335,"c":138.970083269,"v":405635.6352824556,"t":1720803600}
+{"o":138.970083269,"h":140.5939538957,"l":138.5855455201,"c":139.9220164026,"v":557041.3578026282,"t":1720807200}
+{"o":139.9220164026,"h":140.1569147592,"l":138.4225239307,"c":138.5420150074,"v":501125.1766192276,"t":1720810800}
+{"o":138.5420150074,"h":138.6829285688,"l":136.6919064753,"c":138.1026647771,"v":417951.0372513678,"t":1720814400}
+{"o":138.1026647771,"h":138.3401321107,"l":137.5138222896,"c":138.2294601553,"v":367082.1758355548,"t":1720818000}
+{"o":138.2294601553,"h":138.8116231869,"l":137.994660114,"c":138.8116231869,"v":289633.8642782128,"t":1720821600}
+{"o":138.8116231869,"h":139.5365661119,"l":138.5244707471,"c":139.4422185357,"v":298949.1145233408,"t":1720825200}
+{"o":139.4422185357,"h":139.5171766218,"l":138.6558321862,"c":139.060630405,"v":332414.4468712399,"t":1720828800}
+{"o":139.060630405,"h":139.9134179536,"l":138.8741864097,"c":139.0949155296,"v":300329.2566137347,"t":1720832400}
+{"o":139.0949155296,"h":139.1974494366,"l":138.3378504734,"c":139.0889773952,"v":242527.0318058105,"t":1720836000}
+{"o":139.0889773952,"h":139.3542548181,"l":138.7750172747,"c":138.8304279668,"v":265637.8598647113,"t":1720839600}
+{"o":138.8304279668,"h":138.9484774713,"l":138.1039051886,"c":138.220088174,"v":283818.9223297379,"t":1720843200}
+{"o":138.220088174,"h":139.2464014022,"l":138.0011554318,"c":139.2464014022,"v":294706.668061144,"t":1720846800}
+{"o":139.2464014022,"h":139.5403228027,"l":138.7739929222,"c":138.9818546326,"v":295041.9977639352,"t":1720850400}
+{"o":138.9818546326,"h":139.4439213901,"l":138.6474649199,"c":139.339251303,"v":273923.7153595199,"t":1720854000}
+{"o":139.339251303,"h":139.633379463,"l":138.5051739343,"c":138.6029612763,"v":286257.8373889375,"t":1720857600}
+{"o":138.6029612763,"h":140.6812147952,"l":138.461400071,"c":140.6326280402,"v":380345.4376556767,"t":1720861200}
+{"o":140.6326280402,"h":140.9372261853,"l":139.2711869895,"c":139.8370092069,"v":385374.2685988417,"t":1720864800}
+{"o":139.8370092069,"h":140.2437747612,"l":139.3569298798,"c":140.0978971442,"v":269786.4598555486,"t":1720868400}
+{"o":140.0978971442,"h":140.5752534052,"l":139.6918946999,"c":140.2530312599,"v":299162.3885087532,"t":1720872000}
+{"o":140.2530312599,"h":140.5700496198,"l":139.6620128622,"c":140.1435262864,"v":464531.6303176424,"t":1720875600}
+{"o":140.1435262864,"h":140.1610665761,"l":139.2480423609,"c":139.9880616106,"v":325851.882195506,"t":1720879200}
+{"o":139.9880616106,"h":140.5485939635,"l":139.555768968,"c":140.4331942879,"v":323846.5193242672,"t":1720882800}
+{"o":140.4331942879,"h":140.8598883938,"l":139.3218354066,"c":139.6642570802,"v":432032.8840018091,"t":1720886400}
+{"o":139.6642570802,"h":139.8872843476,"l":139.3478556127,"c":139.6979201357,"v":446292.7465814211,"t":1720890000}
+{"o":139.6979201357,"h":139.9304167791,"l":139.2291002198,"c":139.4117750279,"v":308103.0410603503,"t":1720893600}
+{"o":139.4117750279,"h":139.9979356132,"l":139.3806997472,"c":139.8510884561,"v":362875.2773827398,"t":1720897200}
+{"o":139.8510884561,"h":140.2203923529,"l":139.6786522894,"c":139.8173444857,"v":404515.7710825208,"t":1720900800}
+{"o":139.8173444857,"h":140.254493434,"l":139.4391389343,"c":140.2536614241,"v":362562.204919482,"t":1720904400}
+{"o":140.2536614241,"h":142.2400026271,"l":139.1453342558,"c":142.1656137241,"v":572550.981166507,"t":1720908000}
+{"o":142.1656137241,"h":143.7367530618,"l":141.5302909504,"c":141.9471241083,"v":715800.3092422398,"t":1720911600}
+{"o":141.9471241083,"h":145.1977112916,"l":141.8888739712,"c":144.9621161251,"v":522328.0621005843,"t":1720915200}
+{"o":144.9621161251,"h":145.2318012774,"l":143.6984700837,"c":144.9751555183,"v":527905.2273014511,"t":1720918800}
+{"o":144.9751555183,"h":145.2505834897,"l":143.200244263,"c":143.7042921092,"v":430858.160191827,"t":1720922400}
+{"o":143.7042921092,"h":144.6282478498,"l":143.6462546655,"c":144.0042798981,"v":339775.6728077119,"t":1720926000}
+{"o":144.0042798981,"h":146.0989814157,"l":143.8830039385,"c":145.0463066249,"v":411323.2664318603,"t":1720929600}
+{"o":145.0463066249,"h":146.0215623212,"l":144.2644527688,"c":145.6289473505,"v":495864.0831183546,"t":1720933200}
+{"o":145.6289473505,"h":145.9948224825,"l":144.3921962717,"c":144.5128549326,"v":370328.4841020869,"t":1720936800}
+{"o":144.5128549326,"h":145.2085939681,"l":144.3086275425,"c":144.7686407262,"v":329082.6713437625,"t":1720940400}
+{"o":144.7686407262,"h":145.5958808563,"l":144.7686407262,"c":145.3900139335,"v":360828.8563256355,"t":1720944000}
+{"o":145.3900139335,"h":146.9342218752,"l":145.0487591021,"c":146.5770187383,"v":461242.1344625698,"t":1720947600}
+{"o":146.5770187383,"h":146.7627026347,"l":145.0179000002,"c":145.1016210325,"v":384872.8424852718,"t":1720951200}
+{"o":145.1016210325,"h":145.6792996359,"l":144.7588708298,"c":144.9154356675,"v":428458.6770938764,"t":1720954800}
+{"o":144.9154356675,"h":145.0432698118,"l":143.7279719711,"c":143.9684859777,"v":379244.3762534572,"t":1720958400}
+{"o":143.9684859777,"h":144.8202444977,"l":143.9260872286,"c":144.4461136313,"v":459894.0211440224,"t":1720962000}
+{"o":144.4461136313,"h":145.1567073666,"l":143.4826925065,"c":145.0103629527,"v":465815.6961830557,"t":1720965600}
+{"o":145.0103629527,"h":146.1034737163,"l":144.6439951979,"c":145.8904463724,"v":549241.5869580362,"t":1720969200}
+{"o":145.8904463724,"h":145.9518092138,"l":145.0902361782,"c":145.4816113979,"v":438280.4650724581,"t":1720972800}
+{"o":145.4816113979,"h":145.6230745098,"l":144.6959103256,"c":145.118743466,"v":432556.0489303783,"t":1720976400}
+{"o":145.118743466,"h":145.229365353,"l":144.7954810924,"c":145.0861281087,"v":418842.5055538478,"t":1720980000}
+{"o":145.0861281087,"h":145.3025614489,"l":144.6469069124,"c":145.2593950916,"v":324775.1506985594,"t":1720983600}
+{"o":145.2593950916,"h":146.3618051401,"l":145.0928242184,"c":145.6558688373,"v":336363.6731644846,"t":1720987200}
+{"o":145.6558688373,"h":148.2859100634,"l":145.5052203554,"c":148.1851338157,"v":441389.8778969836,"t":1720990800}
+{"o":148.1851338157,"h":148.3452424775,"l":146.6634198709,"c":147.2602605222,"v":462640.5336586063,"t":1720994400}
+{"o":147.2602605222,"h":148.6183344288,"l":147.0873396086,"c":147.7093936957,"v":392919.3988252489,"t":1720998000}
+{"o":147.7093936957,"h":150.8641173328,"l":147.0683988045,"c":150.3819920661,"v":465310.1628106236,"t":1721001600}
+{"o":150.3819920661,"h":151.4962814475,"l":149.8628627658,"c":150.8974418272,"v":434481.4851178108,"t":1721005200}
+{"o":150.8974418272,"h":152.1423813831,"l":150.516872836,"c":151.9219298949,"v":408511.5220850468,"t":1721008800}
+{"o":151.9219298949,"h":152.074293555,"l":150.8298663739,"c":151.4723373832,"v":370775.0310991541,"t":1721012400}
+{"o":151.4723373832,"h":152.0779761906,"l":150.6979347275,"c":151.9682413688,"v":376714.109688707,"t":1721016000}
+{"o":151.9682413688,"h":152.2446522126,"l":151.4794071176,"c":152.0038530674,"v":376021.7480286981,"t":1721019600}
+{"o":152.0038530674,"h":153.8223767887,"l":151.7352036718,"c":153.1129798994,"v":411817.8562263376,"t":1721023200}
+{"o":153.1129798994,"h":154.1332788874,"l":153.0376647195,"c":153.2866432844,"v":453053.6004221408,"t":1721026800}
+{"o":153.2866432844,"h":154.0988049714,"l":152.5861661123,"c":152.8104828676,"v":444879.5811994719,"t":1721030400}
+{"o":152.8104828676,"h":152.9750678099,"l":151.9922710874,"c":152.2922852579,"v":428029.5914127058,"t":1721034000}
+{"o":152.2922852579,"h":152.6493578195,"l":151.3426773442,"c":151.4467398292,"v":367758.8712913395,"t":1721037600}
+{"o":151.4467398292,"h":152.1231143632,"l":151.0849430213,"c":151.6942485568,"v":362046.676669135,"t":1721041200}
+{"o":154.741444243,"h":156.8019634712,"l":154.3011745736,"c":154.741444243,"v":312494.312934056,"t":1713844800}
+{"o":154.741444243,"h":156.236396478,"l":154.4575880998,"c":155.6300581296,"v":303817.8751868127,"t":1713848400}
+{"o":155.6300581296,"h":156.1001949621,"l":153.8515157147,"c":154.3766472616,"v":296381.3269971265,"t":1713852000}
+{"o":154.3766472616,"h":154.8077186754,"l":152.9409794239,"c":153.6043020924,"v":303877.0058149913,"t":1713855600}
+{"o":153.6043020924,"h":154.6581480489,"l":153.0318008854,"c":154.2788171669,"v":322383.9291908531,"t":1713859200}
+{"o":154.2788171669,"h":154.6215070811,"l":153.3531235534,"c":153.7858336229,"v":280708.8859274877,"t":1713862800}
+{"o":153.7858336229,"h":155.5298856669,"l":153.357357289,"c":155.0455677001,"v":258907.2087385372,"t":1713866400}
+{"o":155.0455677001,"h":155.2667368951,"l":153.3906982035,"c":154.0958496929,"v":323953.2565861609,"t":1713870000}
+{"o":154.0958496929,"h":154.9238289981,"l":153.5922630199,"c":154.6763354003,"v":396729.3899757725,"t":1713873600}
+{"o":154.6763354003,"h":156.4301606023,"l":153.7552242343,"c":156.1569530233,"v":476516.7865815518,"t":1713877200}
+{"o":156.1569530233,"h":158.4718993919,"l":155.4972815623,"c":158.274412421,"v":585741.3756162369,"t":1713880800}
+{"o":158.274412421,"h":159.6846655051,"l":157.3038697576,"c":157.7717906838,"v":617954.0017064428,"t":1713884400}
+{"o":157.7717906838,"h":159.3680777928,"l":157.2555620006,"c":158.0741664995,"v":506651.2275872825,"t":1713888000}
+{"o":158.0741664995,"h":160.5840220349,"l":157.4516835036,"c":159.1970707636,"v":480988.5096347627,"t":1713891600}
+{"o":159.1970707636,"h":159.7586324763,"l":157.8894172438,"c":159.0776580922,"v":491372.108402933,"t":1713895200}
+{"o":159.0776580922,"h":159.2457104995,"l":157.1254814882,"c":157.4427956964,"v":416885.9413217828,"t":1713898800}
+{"o":157.4427956964,"h":157.7873061733,"l":155.5585932305,"c":156.4359033922,"v":460593.1176486678,"t":1713902400}
+{"o":156.4359033922,"h":157.2975778743,"l":155.5802969977,"c":156.2445155083,"v":438468.0286518475,"t":1713906000}
+{"o":156.2445155083,"h":156.8272645629,"l":155.0820550965,"c":155.3140513194,"v":398545.2136766309,"t":1713909600}
+{"o":155.3140513194,"h":155.4526456977,"l":154.5082545095,"c":154.7386948299,"v":406244.8048252595,"t":1713913200}
+{"o":154.7386948299,"h":157.8508498384,"l":154.4053324014,"c":156.5958761668,"v":526095.0701839073,"t":1713916800}
+{"o":156.5958761668,"h":158.9586990381,"l":156.5481038596,"c":157.875363777,"v":490782.1074015835,"t":1713920400}
+{"o":157.875363777,"h":158.2226093907,"l":155.2369614151,"c":155.8548091329,"v":457677.3506804805,"t":1713924000}
+{"o":155.8548091329,"h":157.3569475376,"l":155.7032387363,"c":156.6453012694,"v":336570.1220860186,"t":1713927600}
+{"o":156.6453012694,"h":159.3427939593,"l":155.9483965073,"c":159.0774660039,"v":460904.5101160894,"t":1713931200}
+{"o":159.0774660039,"h":159.8068833199,"l":157.6814015688,"c":158.0391857141,"v":421063.5804620817,"t":1713934800}
+{"o":158.0391857141,"h":158.908400808,"l":156.987186787,"c":158.1507054013,"v":420826.1191206517,"t":1713938400}
+{"o":158.1507054013,"h":158.9195275073,"l":157.5627098117,"c":157.8939641283,"v":319011.4462304103,"t":1713942000}
+{"o":157.8939641283,"h":158.420354447,"l":156.7628333035,"c":157.2632898339,"v":333355.503423795,"t":1713945600}
+{"o":157.2632898339,"h":157.5087831423,"l":156.4295957812,"c":157.2683804907,"v":316451.4349914287,"t":1713949200}
+{"o":157.2683804907,"h":158.1630205194,"l":156.7431435324,"c":157.7002102467,"v":318655.7516947863,"t":1713952800}
+{"o":157.7002102467,"h":159.5379660973,"l":157.1458404067,"c":159.2727448193,"v":364146.7355393234,"t":1713956400}
+{"o":159.2727448193,"h":159.7603119345,"l":158.3861386322,"c":158.5603905895,"v":430625.1810833051,"t":1713960000}
+{"o":158.5603905895,"h":158.7385501852,"l":155.7437103828,"c":156.8049605084,"v":563572.8668081305,"t":1713963600}
+{"o":156.8049605084,"h":157.5403930305,"l":152.4967690137,"c":155.1440127635,"v":1004725.7168313626,"t":1713967200}
+{"o":155.1440127635,"h":155.4701539335,"l":150.2253714549,"c":151.3972837787,"v":1136277.3825815651,"t":1713970800}
+{"o":151.3972837787,"h":152.7832911813,"l":150.4566811853,"c":151.7210400547,"v":769359.9068212159,"t":1713974400}
+{"o":151.7210400547,"h":154.0040576693,"l":151.1679614443,"c":152.3253859129,"v":475847.4839599354,"t":1713978000}
+{"o":152.3253859129,"h":152.5666105981,"l":147.9688151712,"c":148.5926049745,"v":505428.1113198026,"t":1713981600}
+{"o":148.5926049745,"h":151.3059755817,"l":147.4750317935,"c":149.8690329968,"v":633056.3788631925,"t":1713985200}
+{"o":149.8690329968,"h":150.5283807901,"l":148.3105165613,"c":148.9510083054,"v":506150.505276756,"t":1713988800}
+{"o":148.9510083054,"h":150.230928605,"l":148.1992741604,"c":149.9425372333,"v":387584.2394433666,"t":1713992400}
+{"o":149.9425372333,"h":150.0432356796,"l":146.5258177304,"c":146.9437788495,"v":420466.6403721416,"t":1713996000}
+{"o":146.9437788495,"h":148.1994348171,"l":144.8915527239,"c":147.8858144786,"v":462187.7717592983,"t":1713999600}
+{"o":147.8858144786,"h":149.6484114523,"l":147.4047962282,"c":148.6153994298,"v":378589.2958672276,"t":1714003200}
+{"o":148.6153994298,"h":149.3214933819,"l":145.7543744358,"c":145.9772452983,"v":379071.507693904,"t":1714006800}
+{"o":145.9772452983,"h":147.2294887831,"l":144.7359045539,"c":146.50595585,"v":453017.1136738055,"t":1714010400}
+{"o":146.50595585,"h":147.1910186158,"l":145.4014933882,"c":145.8503609952,"v":362264.702956559,"t":1714014000}
+{"o":145.8503609952,"h":147.7002111795,"l":144.7000764101,"c":147.2762995866,"v":404874.5926807419,"t":1714017600}
+{"o":147.2762995866,"h":148.4115536494,"l":146.0892912294,"c":147.7941034662,"v":279489.8600690853,"t":1714021200}
+{"o":147.7941034662,"h":149.1944246079,"l":147.0093059165,"c":147.3690730957,"v":413892.7040117689,"t":1714024800}
+{"o":147.3690730957,"h":147.905597118,"l":145.5813873198,"c":146.2085027582,"v":325000.8465470226,"t":1714028400}
+{"o":146.2085027582,"h":147.8305831518,"l":144.3617225128,"c":146.3848229457,"v":425060.7182032147,"t":1714032000}
+{"o":146.3848229457,"h":146.3862468811,"l":146.380264149,"c":146.380264149,"v":665.73848068,"t":1714035600}
+{"o":146.380264149,"h":146.3859649908,"l":146.3395111648,"c":146.3658711889,"v":2447.95304219,"t":1714039200}
+{"o":146.3658711889,"h":146.369945204,"l":146.3633006046,"c":146.3633006046,"v":171.859,"t":1714042800}
+{"o":146.3633006046,"h":146.379599091,"l":146.3498758988,"c":146.3498758988,"v":74.52993797,"t":1714046400}
+{"o":146.3498758988,"h":146.3879015739,"l":146.3498758988,"c":146.3611189349,"v":262.22210971,"t":1714050000}
+{"o":146.3611189349,"h":146.3611189349,"l":146.3611189349,"c":146.3611189349,"v":1669.74291287,"t":1714053600}
+{"o":146.3611189349,"h":146.3611189349,"l":146.3611189349,"c":146.3611189349,"v":3508.34360905,"t":1714057200}
+{"o":146.3611189349,"h":146.4382437645,"l":146.3611189349,"c":146.4165145438,"v":6777.88136956,"t":1714060800}
+{"o":146.4165145438,"h":146.4507423418,"l":146.4165145438,"c":146.4507423418,"v":2181.2279191,"t":1714064400}
+{"o":146.4507423418,"h":146.4507423418,"l":146.3871216126,"c":146.3871216126,"v":1655.85208545,"t":1714068000}
+{"o":146.3871216126,"h":146.3871216126,"l":146.3871216126,"c":146.3871216126,"v":1659.65234731,"t":1714071600}
+{"o":146.3871216126,"h":146.4336611324,"l":146.3871216126,"c":146.3986513349,"v":217.15416673,"t":1714075200}
+{"o":146.3986513349,"h":146.4206616936,"l":146.3909150362,"c":146.3910380535,"v":233.06978683,"t":1714078800}
+{"o":146.3910380535,"h":146.3910380535,"l":146.3754946481,"c":146.3754946481,"v":447.04928276,"t":1714082400}
+{"o":146.3754946481,"h":146.3888255996,"l":146.3512061175,"c":146.3512061175,"v":716.83600989,"t":1714086000}
+{"o":146.3512061175,"h":146.3512061175,"l":146.3512061175,"c":146.3512061175,"v":1205.29920082,"t":1714089600}
+{"o":146.3512061175,"h":146.3892841341,"l":146.3512061175,"c":146.3679980269,"v":1174.78379187,"t":1714093200}
+{"o":146.3679980269,"h":146.3679980269,"l":143.4740513159,"c":144.195811935,"v":452255.5834153345,"t":1714096800}
+{"o":144.195811935,"h":144.203015896,"l":144.1728868177,"c":144.1728868177,"v":418.095,"t":1714100400}
+{"o":144.1728868177,"h":144.200317418,"l":144.1728868177,"c":144.200317418,"v":1690.75937688,"t":1714104000}
+{"o":144.200317418,"h":144.2190991559,"l":144.200317418,"c":144.2177115977,"v":1086.39466154,"t":1714107600}
+{"o":144.2177115977,"h":144.2347050191,"l":144.2177115977,"c":144.2347050191,"v":678.34592356,"t":1714111200}
+{"o":144.2347050191,"h":144.2399905692,"l":144.2347050191,"c":144.2358342328,"v":13.793,"t":1714114800}
+{"o":144.2358342328,"h":144.2358342328,"l":144.203115617,"c":144.203115617,"v":77.15086808,"t":1714118400}
+{"o":144.203115617,"h":144.2200672498,"l":144.1843466728,"c":144.2158690846,"v":185.25484706,"t":1714122000}
+{"o":144.2158690846,"h":144.2435909036,"l":144.2077570605,"c":144.2231160148,"v":470.8311996,"t":1714125600}
+{"o":144.2231160148,"h":144.2231160148,"l":142.2426798401,"c":143.0913925947,"v":340611.0052128735,"t":1714129200}
+{"o":143.0913925947,"h":144.2919820044,"l":142.2052836365,"c":142.9827410329,"v":438262.8032520072,"t":1714132800}
+{"o":142.9827410329,"h":144.6271759811,"l":141.1144327062,"c":144.3356926985,"v":576375.4525478893,"t":1714136400}
+{"o":144.3356926985,"h":146.3633785393,"l":142.8216920818,"c":143.3947856424,"v":569649.1008184903,"t":1714140000}
+{"o":143.3947856424,"h":143.9699709925,"l":141.9445523346,"c":142.6531214967,"v":594310.6037655679,"t":1714143600}
+{"o":142.6531214967,"h":143.3042138352,"l":141.7059487968,"c":142.117427715,"v":434653.4695280562,"t":1714147200}
+{"o":142.117427715,"h":143.6673726048,"l":142.0295961092,"c":143.3749350539,"v":435413.1123550754,"t":1714150800}
+{"o":143.3749350539,"h":144.1198246552,"l":143.0532219668,"c":144.095248785,"v":421301.774528067,"t":1714154400}
+{"o":144.095248785,"h":144.227856076,"l":142.8598402868,"c":142.8598402868,"v":453770.3413724577,"t":1714158000}
+{"o":142.8598402868,"h":143.7799772783,"l":142.383439356,"c":142.7840688421,"v":368064.5762290676,"t":1714161600}
+{"o":142.7840688421,"h":143.2480117657,"l":141.5538613302,"c":142.5426758466,"v":314123.253472189,"t":1714165200}
+{"o":142.5426758466,"h":142.6910228311,"l":138.6605394739,"c":139.1747126831,"v":494991.9559694025,"t":1714168800}
+{"o":139.1747126831,"h":139.9223240273,"l":137.9231334557,"c":139.0822073727,"v":510505.9718557947,"t":1714172400}
+{"o":139.0822073727,"h":140.0891155239,"l":136.1498612213,"c":137.5794853705,"v":605685.5022972911,"t":1714176000}
+{"o":137.5794853705,"h":137.7107119886,"l":132.0761551807,"c":134.9872298468,"v":744190.4751847814,"t":1714179600}
+{"o":134.9872298468,"h":137.0195107824,"l":134.5599028753,"c":135.3588733268,"v":392756.7406295208,"t":1714183200}
+{"o":135.3588733268,"h":136.9104406467,"l":135.0081576868,"c":136.3357092739,"v":336185.0636766378,"t":1714186800}
+{"o":136.3357092739,"h":137.2979936772,"l":136.1766010092,"c":137.0272304329,"v":326872.6043652624,"t":1714190400}
+{"o":137.0272304329,"h":137.1879634408,"l":135.5455393784,"c":136.153131159,"v":318895.662309933,"t":1714194000}
+{"o":136.153131159,"h":136.9181396064,"l":135.4018085366,"c":136.0384200261,"v":329788.5434155059,"t":1714197600}
+{"o":136.0384200261,"h":136.9867917094,"l":135.8726151195,"c":136.1208057857,"v":312621.274179651,"t":1714201200}
+{"o":136.1208057857,"h":136.7936056778,"l":135.6057738147,"c":135.9474677802,"v":258878.6520508506,"t":1714204800}
+{"o":135.9474677802,"h":136.7139997142,"l":135.5867687438,"c":136.02630535,"v":277969.9515292651,"t":1714208400}
+{"o":136.02630535,"h":136.4181754287,"l":135.3948788673,"c":135.6696048208,"v":317583.2038286683,"t":1714212000}
+{"o":135.6696048208,"h":136.5377719466,"l":135.0332664894,"c":135.8978469194,"v":381328.1072204228,"t":1714215600}
+{"o":135.8978469194,"h":137.7252471305,"l":135.6419495434,"c":137.2709041818,"v":378500.8642235592,"t":1714219200}
+{"o":137.2709041818,"h":139.996541595,"l":136.9093800344,"c":138.8700829409,"v":357359.1147229908,"t":1714222800}
+{"o":138.8700829409,"h":139.8432083283,"l":137.7610487479,"c":138.2062928919,"v":387405.6586316804,"t":1714226400}
+{"o":138.2062928919,"h":138.8728444687,"l":137.2072465138,"c":137.6335122546,"v":385743.1454861152,"t":1714230000}
+{"o":137.6335122546,"h":138.7829242651,"l":137.4529887632,"c":138.2441716108,"v":359237.9800427768,"t":1714233600}
+{"o":138.2441716108,"h":142.439086533,"l":137.8868497732,"c":141.6630161299,"v":414380.7433281915,"t":1714237200}
+{"o":141.6630161299,"h":142.553441911,"l":139.6323290373,"c":141.2963975217,"v":464663.1133755957,"t":1714240800}
+{"o":141.2963975217,"h":142.3775839984,"l":140.7952897055,"c":142.2938441871,"v":281596.9824545392,"t":1714244400}
+{"o":142.2938441871,"h":143.1987393853,"l":140.8900865556,"c":141.2231236962,"v":286589.8120949581,"t":1714248000}
+{"o":141.2231236962,"h":141.5291621171,"l":139.9878441674,"c":140.5449557645,"v":272753.0021636431,"t":1714251600}
+{"o":140.5449557645,"h":140.9855884893,"l":139.9813965065,"c":140.6355329441,"v":274631.3346573066,"t":1714255200}
+{"o":140.6355329441,"h":141.9683385334,"l":140.6114283136,"c":141.3781020783,"v":274606.6785503349,"t":1714258800}
+{"o":141.3781020783,"h":142.2537711691,"l":140.7794146807,"c":141.952113684,"v":300582.8197680037,"t":1714262400}
+{"o":141.952113684,"h":143.408482616,"l":141.4044032098,"c":143.1730025619,"v":279750.1570697902,"t":1714266000}
+{"o":143.1730025619,"h":146.6468832973,"l":142.5647827133,"c":144.1371202034,"v":398804.5536049353,"t":1714269600}
+{"o":144.1371202034,"h":144.8679910247,"l":143.2357370977,"c":143.8380760106,"v":345876.0019544784,"t":1714273200}
+{"o":143.8380760106,"h":144.0710604442,"l":142.4321370076,"c":143.00345735,"v":252095.5638791799,"t":1714276800}
+{"o":143.00345735,"h":144.4718418172,"l":142.3671040453,"c":143.5730034834,"v":367254.5635347785,"t":1714280400}
+{"o":143.5730034834,"h":144.1236581048,"l":143.028416628,"c":143.9290629704,"v":255921.8368350926,"t":1714284000}
+{"o":143.9290629704,"h":144.5374571658,"l":143.3467968272,"c":143.5816221436,"v":272546.2955430678,"t":1714287600}
+{"o":143.5816221436,"h":144.1266057495,"l":142.2852654672,"c":142.6338226667,"v":297465.8628070836,"t":1714291200}
+{"o":142.6338226667,"h":143.3109909206,"l":142.0366061653,"c":142.3784693753,"v":402124.7165408551,"t":1714294800}
+{"o":142.3784693753,"h":142.7305079587,"l":141.3107367435,"c":142.2814005113,"v":291145.2062770055,"t":1714298400}
+{"o":142.2814005113,"h":142.5312917397,"l":140.8850517156,"c":141.2071533942,"v":273191.3334072767,"t":1714302000}
+{"o":141.2071533942,"h":141.9358982941,"l":140.951442541,"c":141.7522539651,"v":262821.7095021085,"t":1714305600}
+{"o":141.7522539651,"h":142.9638900477,"l":141.2289716807,"c":142.5884782061,"v":300278.1869500582,"t":1714309200}
+{"o":142.5884782061,"h":142.7127632804,"l":141.6252294333,"c":142.1311373352,"v":376358.4587155574,"t":1714312800}
+{"o":142.1311373352,"h":142.6412537714,"l":141.7478841101,"c":141.9331572063,"v":372263.411560921,"t":1714316400}
+{"o":141.9331572063,"h":142.8861966035,"l":141.7720979625,"c":142.4108250418,"v":372747.3835572156,"t":1714320000}
+{"o":142.4108250418,"h":143.0383967181,"l":141.9809323193,"c":142.9978214518,"v":303296.5760293212,"t":1714323600}
+{"o":142.9978214518,"h":143.9540988772,"l":142.4532908629,"c":143.7980541375,"v":332936.3721642818,"t":1714327200}
+{"o":143.7980541375,"h":143.9503391261,"l":142.0561539683,"c":142.1844663582,"v":319572.4789362359,"t":1714330800}
+{"o":142.1844663582,"h":142.3992545758,"l":140.9659771164,"c":141.7799699794,"v":286141.0907265401,"t":1714334400}
+{"o":141.7799699794,"h":142.0850685304,"l":141.1728105174,"c":141.302431013,"v":294781.772918627,"t":1714338000}
+{"o":141.302431013,"h":141.6934141067,"l":138.3129358353,"c":139.0459639985,"v":395504.5120243416,"t":1714341600}
+{"o":139.0459639985,"h":139.0712542271,"l":137.0041886191,"c":137.9903447268,"v":382845.261557417,"t":1714345200}
+{"o":137.9903447268,"h":138.9170269081,"l":137.4258467517,"c":138.3866342318,"v":380763.1814453778,"t":1714348800}
+{"o":138.3866342318,"h":139.0169741419,"l":137.6030893726,"c":138.6412213113,"v":644008.3897865817,"t":1714352400}
+{"o":138.6412213113,"h":138.8622836112,"l":135.894900861,"c":136.4035185076,"v":597445.8894483106,"t":1714356000}
+{"o":136.4035185076,"h":136.686546067,"l":134.7681052546,"c":135.0254777508,"v":453091.7031476182,"t":1714359600}
+{"o":135.0254777508,"h":136.5763809598,"l":134.370646653,"c":136.1463422288,"v":455186.9658860646,"t":1714363200}
+{"o":136.1463422288,"h":136.828868197,"l":135.4275129707,"c":136.6658827318,"v":302352.9050135968,"t":1714366800}
+{"o":136.6658827318,"h":136.7415499921,"l":134.0634740305,"c":134.9140117811,"v":393077.4908745327,"t":1714370400}
+{"o":134.9140117811,"h":135.3730067941,"l":134.3633760337,"c":134.9206923545,"v":361949.6821025995,"t":1714374000}
+{"o":134.9206923545,"h":135.2294134797,"l":133.701249819,"c":134.8464285998,"v":304389.8497314777,"t":1714377600}
+{"o":134.8464285998,"h":136.0527920765,"l":134.4844081492,"c":135.513968409,"v":334569.522230992,"t":1714381200}
+{"o":135.513968409,"h":136.7263889715,"l":134.7050977386,"c":135.245663639,"v":328788.5810724763,"t":1714384800}
+{"o":135.245663639,"h":135.5038484924,"l":134.2138765411,"c":134.6448471306,"v":286950.1948648567,"t":1714388400}
+{"o":134.6448471306,"h":135.9728901533,"l":133.8702720105,"c":135.9257177416,"v":457369.5747427269,"t":1714392000}
+{"o":135.9257177416,"h":136.6956926882,"l":134.027672179,"c":134.7552738756,"v":513259.7194112206,"t":1714395600}
+{"o":134.7552738756,"h":137.4448754527,"l":134.3325934512,"c":136.6769139567,"v":497136.6791033817,"t":1714399200}
+{"o":136.6769139567,"h":137.1706367743,"l":135.6459702799,"c":136.5483910736,"v":446407.7569362079,"t":1714402800}
+{"o":136.5483910736,"h":136.6965508905,"l":133.3424517585,"c":133.6853668232,"v":490046.4534163657,"t":1714406400}
+{"o":133.6853668232,"h":136.0109830906,"l":133.3823136756,"c":135.0913050199,"v":595970.7321497663,"t":1714410000}
+{"o":135.0913050199,"h":135.174016749,"l":133.6133619776,"c":134.4925697067,"v":478968.2079593412,"t":1714413600}
+{"o":134.4925697067,"h":135.3805282476,"l":133.5674468327,"c":134.9631896223,"v":572484.7093818618,"t":1714417200}
+{"o":134.9631896223,"h":135.7337406354,"l":134.357186036,"c":134.9657332757,"v":517192.0741816509,"t":1714420800}
+{"o":134.9657332757,"h":135.3738069118,"l":133.9984012028,"c":134.949530058,"v":354155.9336593276,"t":1714424400}
+{"o":134.949530058,"h":138.0932186448,"l":134.7274414148,"c":137.6091721691,"v":449871.6879492207,"t":1714428000}
+{"o":137.6091721691,"h":138.7688096591,"l":136.574512804,"c":137.7929717835,"v":437751.9426758788,"t":1714431600}
+{"o":137.7929717835,"h":139.8659463927,"l":136.8839152489,"c":139.1389045355,"v":385113.5966737455,"t":1714435200}
+{"o":139.1389045355,"h":139.3423583513,"l":136.506491387,"c":136.546378134,"v":381507.5867226537,"t":1714438800}
+{"o":136.546378134,"h":137.6876923318,"l":134.9294024571,"c":137.2429056328,"v":396335.0385047022,"t":1714442400}
+{"o":137.2429056328,"h":137.4988779222,"l":136.2135712095,"c":136.5126511555,"v":301795.0991259447,"t":1714446000}
+{"o":136.5126511555,"h":136.9213869789,"l":134.6207986059,"c":135.6430114259,"v":357258.1511969378,"t":1714449600}
+{"o":135.6430114259,"h":136.0888572083,"l":134.4454373971,"c":135.3311390555,"v":325608.0789964203,"t":1714453200}
+{"o":135.3311390555,"h":136.3710550202,"l":134.6773724362,"c":135.8518966757,"v":323616.2552957647,"t":1714456800}
+{"o":135.8518966757,"h":136.1956397858,"l":134.9907319867,"c":135.0292350549,"v":248334.658436988,"t":1714460400}
+{"o":135.0292350549,"h":135.5924170669,"l":130.2252524559,"c":130.9313194485,"v":507783.0729834293,"t":1714464000}
+{"o":130.9313194485,"h":131.7331797072,"l":128.1065899794,"c":130.1271221574,"v":473558.9076866484,"t":1714467600}
+{"o":130.1271221574,"h":130.7618237481,"l":129.4214108292,"c":130.0822723422,"v":328058.0427095221,"t":1714471200}
+{"o":130.0822723422,"h":130.1026451813,"l":128.165042882,"c":128.7445943263,"v":445482.5220257145,"t":1714474800}
+{"o":128.7445943263,"h":129.3494917482,"l":126.7864867613,"c":129.0223025084,"v":667878.3396691757,"t":1714478400}
+{"o":129.0223025084,"h":129.5073023215,"l":127.2369073075,"c":127.6133321653,"v":467761.0436535918,"t":1714482000}
+{"o":127.6133321653,"h":130.3731879847,"l":127.3477900358,"c":128.7983955113,"v":628858.4280888336,"t":1714485600}
+{"o":128.7983955113,"h":129.5963835507,"l":126.6486661153,"c":127.8137263777,"v":580269.6728603654,"t":1714489200}
+{"o":127.8137263777,"h":127.8194703215,"l":123.076547833,"c":125.5630814924,"v":1029596.1656846628,"t":1714492800}
+{"o":125.5630814924,"h":125.9997567506,"l":123.6886178,"c":124.6828594463,"v":636035.0581685108,"t":1714496400}
+{"o":124.6828594463,"h":125.3671109336,"l":123.4348639203,"c":124.177381252,"v":490479.2996370691,"t":1714500000}
+{"o":124.177381252,"h":124.946185305,"l":121.1690348969,"c":122.9168153432,"v":720410.58378526,"t":1714503600}
+{"o":122.9168153432,"h":126.0238669251,"l":122.8431854749,"c":125.0007196997,"v":657063.4898960931,"t":1714507200}
+{"o":125.0007196997,"h":126.6089125262,"l":124.9110774929,"c":125.7349541935,"v":482561.6628578014,"t":1714510800}
+{"o":125.7349541935,"h":128.8553309631,"l":125.5937176516,"c":127.3943023779,"v":621147.2488417669,"t":1714514400}
+{"o":127.3943023779,"h":127.866730273,"l":126.2960593559,"c":126.7604567657,"v":349260.032948036,"t":1714518000}
+{"o":126.7604567657,"h":127.3582981752,"l":124.5803292825,"c":125.1387046928,"v":432269.3632505155,"t":1714521600}
+{"o":125.1387046928,"h":127.5300856998,"l":124.4313680908,"c":126.9347398393,"v":434266.353616241,"t":1714525200}
+{"o":126.9347398393,"h":127.2611592739,"l":123.8231614791,"c":125.1211094187,"v":486073.5629045302,"t":1714528800}
+{"o":125.1211094187,"h":126.6135767572,"l":124.6909658362,"c":126.201406907,"v":375906.6625523931,"t":1714532400}
+{"o":126.201406907,"h":126.9488076852,"l":125.6417595246,"c":125.9034602091,"v":324998.772212273,"t":1714536000}
+{"o":125.9034602091,"h":126.6556388467,"l":124.6828146487,"c":125.1116595007,"v":328234.3625485898,"t":1714539600}
+{"o":125.1116595007,"h":125.4988589185,"l":122.5253725169,"c":122.9093506532,"v":421240.1010215094,"t":1714543200}
+{"o":122.9093506532,"h":123.4665936941,"l":116.1263453579,"c":120.5204843972,"v":983470.1183329273,"t":1714546800}
+{"o":120.5204843972,"h":121.440414474,"l":118.74728661,"c":121.1121578242,"v":725566.9272893058,"t":1714550400}
+{"o":121.1121578242,"h":122.6220057067,"l":120.5624134055,"c":120.7299542139,"v":455152.3464369313,"t":1714554000}
+{"o":120.7299542139,"h":121.9984324381,"l":120.2552394075,"c":121.6546450901,"v":444386.1205916345,"t":1714557600}
+{"o":121.6546450901,"h":123.0512413715,"l":121.2128633851,"c":122.9079206034,"v":335281.9938560175,"t":1714561200}
+{"o":122.9079206034,"h":124.9357109423,"l":122.3722999857,"c":123.7841307574,"v":510327.0037853391,"t":1714564800}
+{"o":123.7841307574,"h":124.1074107213,"l":121.9715127875,"c":123.3229637316,"v":559922.8361344911,"t":1714568400}
+{"o":123.3229637316,"h":124.0356412574,"l":122.1776398507,"c":123.3807925681,"v":430918.8415553063,"t":1714572000}
+{"o":123.3807925681,"h":123.5303251197,"l":121.3776438512,"c":123.3078225066,"v":630362.1780539193,"t":1714575600}
+{"o":123.3078225066,"h":126.6716122276,"l":122.5886699792,"c":124.504365812,"v":572640.8806812873,"t":1714579200}
+{"o":124.504365812,"h":127.6951789956,"l":123.748427608,"c":126.8247103071,"v":661795.3418421536,"t":1714582800}
+{"o":126.8247103071,"h":136.0117613762,"l":126.3756277157,"c":133.9211031003,"v":1300273.8489589174,"t":1714586400}
+{"o":133.9211031003,"h":135.3342457927,"l":128.6702527992,"c":129.6814347329,"v":1147248.8543419212,"t":1714590000}
+{"o":129.6814347329,"h":133.1999403649,"l":128.7598817868,"c":131.8236105145,"v":1104464.2292049474,"t":1714593600}
+{"o":131.8236105145,"h":134.5810380677,"l":130.9691249311,"c":133.377694929,"v":573636.1810881272,"t":1714597200}
+{"o":133.377694929,"h":134.5303321655,"l":132.5512104071,"c":133.3317732587,"v":453476.8520151073,"t":1714600800}
+{"o":133.3317732587,"h":135.143310572,"l":132.8874105058,"c":134.6509700298,"v":402365.107284517,"t":1714604400}
+{"o":134.6509700298,"h":135.0208591388,"l":131.0779988846,"c":131.4253647011,"v":466324.753738632,"t":1714608000}
+{"o":131.4253647011,"h":132.02937117,"l":129.0103849489,"c":129.6437556084,"v":449956.6208900909,"t":1714611600}
+{"o":129.6437556084,"h":130.5297989148,"l":128.6201405598,"c":129.5477177216,"v":401264.1687454149,"t":1714615200}
+{"o":129.5477177216,"h":130.9971726434,"l":129.3759118028,"c":130.0421728065,"v":417754.3727176984,"t":1714618800}
+{"o":130.0421728065,"h":131.129125505,"l":129.0643795138,"c":129.6521694766,"v":358837.1808018787,"t":1714622400}
+{"o":129.6521694766,"h":129.8195451023,"l":128.1799597746,"c":129.5351558203,"v":337725.4835277227,"t":1714626000}
+{"o":129.5351558203,"h":130.401614626,"l":129.2809036262,"c":129.7553287562,"v":288411.8783292546,"t":1714629600}
+{"o":129.7553287562,"h":133.4204084723,"l":129.5609749885,"c":131.4107646797,"v":380011.0506244995,"t":1714633200}
+{"o":131.4107646797,"h":134.022321684,"l":131.1459629615,"c":133.4097460836,"v":332732.7812544664,"t":1714636800}
+{"o":133.4097460836,"h":133.9003052385,"l":132.4683101692,"c":133.6882623941,"v":306141.2176869152,"t":1714640400}
+{"o":133.6882623941,"h":135.4949289206,"l":132.8224516983,"c":134.5552583225,"v":443706.6144340368,"t":1714644000}
+{"o":134.5552583225,"h":139.2606096309,"l":134.3325596112,"c":138.7094042486,"v":737239.4069069278,"t":1714647600}
+{"o":138.7094042486,"h":139.1500848413,"l":136.8186530219,"c":137.0379967969,"v":609911.3031814316,"t":1714651200}
+{"o":137.0379967969,"h":137.6421594854,"l":135.4949080492,"c":135.8542322477,"v":550225.4925060548,"t":1714654800}
+{"o":135.8542322477,"h":139.3296817355,"l":135.0755311759,"c":138.7149780099,"v":615826.1064128111,"t":1714658400}
+{"o":138.7149780099,"h":140.5045893137,"l":138.2686375463,"c":139.0933387739,"v":723134.7254298682,"t":1714662000}
+{"o":139.0933387739,"h":139.2916600935,"l":137.7423195743,"c":137.7480340663,"v":517399.5115420643,"t":1714665600}
+{"o":137.7480340663,"h":139.8334020288,"l":137.5145605655,"c":139.0461241242,"v":519272.6762358466,"t":1714669200}
+{"o":139.0461241242,"h":139.6064549803,"l":137.7659921598,"c":137.9316244112,"v":452208.7731800802,"t":1714672800}
+{"o":137.9316244112,"h":138.3458993797,"l":136.9798270026,"c":138.1058563903,"v":403397.6233072513,"t":1714676400}
+{"o":138.1058563903,"h":138.7810050867,"l":135.5750057534,"c":136.6298063989,"v":460959.4422545616,"t":1714680000}
+{"o":136.6298063989,"h":138.7755820018,"l":136.3588335242,"c":138.587034297,"v":522270.1463114295,"t":1714683600}
+{"o":138.587034297,"h":140.7616790728,"l":137.9104446919,"c":138.9344999732,"v":512476.5880383356,"t":1714687200}
+{"o":138.9344999732,"h":139.3866489649,"l":137.5760685718,"c":137.6481148693,"v":350058.141144991,"t":1714690800}
+{"o":137.6481148693,"h":139.2324504077,"l":136.7044607549,"c":137.9148638039,"v":400395.2434802645,"t":1714694400}
+{"o":137.9148638039,"h":141.2983312822,"l":137.6460880152,"c":139.5442720799,"v":485699.7601407592,"t":1714698000}
+{"o":139.5442720799,"h":141.7685900542,"l":139.1235822914,"c":139.7207290809,"v":479720.0360298718,"t":1714701600}
+{"o":139.7207290809,"h":141.5395260239,"l":139.63886217,"c":140.9334387338,"v":498682.5422275321,"t":1714705200}
+{"o":140.9334387338,"h":141.5668168974,"l":139.7400881354,"c":140.0274479618,"v":458992.6997060739,"t":1714708800}
+{"o":140.0274479618,"h":140.8890397283,"l":138.9140700662,"c":139.28485037,"v":374817.6689112451,"t":1714712400}
+{"o":139.28485037,"h":139.5722446583,"l":138.1984582345,"c":138.5282959376,"v":304211.1991535303,"t":1714716000}
+{"o":138.5282959376,"h":139.3114881131,"l":136.7173050234,"c":137.2626008753,"v":319997.6435488557,"t":1714719600}
+{"o":137.2626008753,"h":138.7281885651,"l":136.7227438894,"c":137.4535706951,"v":320446.7957609891,"t":1714723200}
+{"o":137.4535706951,"h":139.1892931582,"l":136.9271275514,"c":138.5939395829,"v":299749.8503782786,"t":1714726800}
+{"o":138.5939395829,"h":138.9927323238,"l":136.2336521239,"c":137.2512760665,"v":308330.381411977,"t":1714730400}
+{"o":137.2512760665,"h":137.4549782802,"l":135.940764391,"c":136.8623486154,"v":308307.1023793949,"t":1714734000}
+{"o":136.8623486154,"h":142.6095170511,"l":136.4393089488,"c":141.9974757697,"v":695946.4074173485,"t":1714737600}
+{"o":141.9974757697,"h":144.0564203302,"l":141.2278725004,"c":142.9947427226,"v":755889.1133652554,"t":1714741200}
+{"o":142.9947427226,"h":143.9406747827,"l":141.234062586,"c":142.6241620914,"v":630261.8321933051,"t":1714744800}
+{"o":142.6241620914,"h":143.1604754406,"l":140.8596510949,"c":142.034315967,"v":460190.7521314292,"t":1714748400}
+{"o":142.034315967,"h":143.152505154,"l":141.4840247853,"c":141.7364261435,"v":493504.4358118487,"t":1714752000}
+{"o":141.7364261435,"h":142.5252744756,"l":141.1816065893,"c":142.2431483921,"v":627327.0169965916,"t":1714755600}
+{"o":142.2431483921,"h":142.9434275102,"l":141.4766138093,"c":141.7449651781,"v":389127.5845787178,"t":1714759200}
+{"o":141.7449651781,"h":142.8578366668,"l":141.0485902774,"c":142.8213709721,"v":417539.1014505498,"t":1714762800}
+{"o":142.8213709721,"h":145.0639420498,"l":142.3068739401,"c":143.795074685,"v":498965.0933504321,"t":1714766400}
+{"o":143.795074685,"h":144.424060223,"l":142.4767809035,"c":143.08849257,"v":384260.3505796412,"t":1714770000}
+{"o":143.08849257,"h":143.9194888497,"l":142.8281655989,"c":143.4221037167,"v":363913.705139551,"t":1714773600}
+{"o":143.4221037167,"h":145.0318467247,"l":143.2205856796,"c":143.714029065,"v":465364.7850509844,"t":1714777200}
+{"o":143.714029065,"h":144.9868139913,"l":143.4303810807,"c":144.2928475013,"v":443544.2379762914,"t":1714780800}
+{"o":144.2928475013,"h":144.8635263336,"l":143.2696063464,"c":143.4483930216,"v":419653.1424857898,"t":1714784400}
+{"o":143.4483930216,"h":144.0699029766,"l":142.2258570399,"c":143.6554670689,"v":386324.2571682443,"t":1714788000}
+{"o":143.6554670689,"h":144.7355219766,"l":143.4681992446,"c":144.2918163305,"v":328174.4511563688,"t":1714791600}
+{"o":144.2918163305,"h":146.4163781725,"l":144.1026564409,"c":145.5102180243,"v":377658.4119822931,"t":1714795200}
+{"o":145.5102180243,"h":145.7692561345,"l":144.1843357475,"c":145.143836547,"v":371071.2779672759,"t":1714798800}
+{"o":145.143836547,"h":145.4809535159,"l":143.9835537781,"c":144.0997478158,"v":291445.3713797626,"t":1714802400}
+{"o":144.0997478158,"h":144.5656710296,"l":143.6629395101,"c":143.9568820382,"v":306176.7217458256,"t":1714806000}
+{"o":143.9568820382,"h":145.3243639628,"l":143.8012960831,"c":145.0183730107,"v":313730.1703833897,"t":1714809600}
+{"o":145.0183730107,"h":145.3314522364,"l":144.3681732176,"c":144.9836020306,"v":299069.4350295624,"t":1714813200}
+{"o":144.9836020306,"h":149.1448688289,"l":144.3741299835,"c":148.8699892256,"v":405268.9500684027,"t":1714816800}
+{"o":148.8699892256,"h":149.1199929693,"l":146.0213530423,"c":146.4464099612,"v":556742.5064016241,"t":1714820400}
+{"o":146.4464099612,"h":148.109961449,"l":146.0795574843,"c":148.0893039052,"v":470833.6841520905,"t":1714824000}
+{"o":148.0893039052,"h":148.3696609725,"l":145.7467319213,"c":146.9420994149,"v":446061.7080981859,"t":1714827600}
+{"o":146.9420994149,"h":149.0481527254,"l":145.8635022182,"c":146.6844648503,"v":468311.0749306729,"t":1714831200}
+{"o":146.6844648503,"h":147.0976624113,"l":145.5231423713,"c":146.2753808037,"v":401917.4848006013,"t":1714834800}
+{"o":146.2753808037,"h":147.0163066738,"l":145.2452279203,"c":146.8009092039,"v":417499.0338032331,"t":1714838400}
+{"o":146.8009092039,"h":146.9741700879,"l":145.2749098751,"c":146.3426291324,"v":468476.0872005747,"t":1714842000}
+{"o":146.3426291324,"h":147.5018147506,"l":145.7463121752,"c":146.8482620307,"v":429373.0297789203,"t":1714845600}
+{"o":146.8482620307,"h":147.6220509174,"l":146.5454207951,"c":147.4647642934,"v":327811.6892363299,"t":1714849200}
+{"o":147.4647642934,"h":147.9436210087,"l":146.8944982375,"c":147.1569440781,"v":354236.2936798496,"t":1714852800}
+{"o":147.1569440781,"h":147.9129003969,"l":145.8333293803,"c":146.4933293007,"v":329599.0301711498,"t":1714856400}
+{"o":146.4933293007,"h":146.8637012531,"l":145.807651363,"c":145.9903966425,"v":284262.3791072576,"t":1714860000}
+{"o":145.9903966425,"h":146.6255598513,"l":145.8144627197,"c":146.1029107152,"v":292788.1923285868,"t":1714863600}
+{"o":146.1029107152,"h":147.2784894171,"l":144.3657395878,"c":145.162703838,"v":427229.0478893737,"t":1714867200}
+{"o":145.162703838,"h":145.5224382704,"l":143.1667554534,"c":144.589563326,"v":450886.2863941264,"t":1714870800}
+{"o":144.589563326,"h":145.6032932477,"l":144.3812905633,"c":144.5189536039,"v":328084.5527354429,"t":1714874400}
+{"o":144.5189536039,"h":144.764202219,"l":143.3679015511,"c":144.620396876,"v":287835.6182495467,"t":1714878000}
+{"o":144.620396876,"h":144.961906703,"l":144.0804270886,"c":144.7067631058,"v":286049.6381275433,"t":1714881600}
+{"o":144.7067631058,"h":146.0511570731,"l":144.1986199903,"c":144.56585879,"v":426084.2900899179,"t":1714885200}
+{"o":144.56585879,"h":145.4178955939,"l":144.1135114563,"c":144.5951398603,"v":422516.5943698511,"t":1714888800}
+{"o":144.5951398603,"h":146.2166380034,"l":144.3435157524,"c":145.6945940399,"v":369223.1625599678,"t":1714892400}
+{"o":145.6945940399,"h":146.7867945219,"l":145.2892046494,"c":145.9190971264,"v":365558.1285414526,"t":1714896000}
+{"o":145.9190971264,"h":146.0682457766,"l":145.0967005487,"c":145.7738435517,"v":290831.641865888,"t":1714899600}
+{"o":145.7738435517,"h":146.2442463555,"l":144.9697611115,"c":145.8739137884,"v":258190.9399871685,"t":1714903200}
+{"o":145.8739137884,"h":146.6339942588,"l":145.4116326094,"c":146.4288316462,"v":236577.3071969306,"t":1714906800}
+{"o":146.4288316462,"h":146.8425628944,"l":145.4989107632,"c":145.8024779073,"v":319476.8360548702,"t":1714910400}
+{"o":145.8024779073,"h":147.356364685,"l":145.2138972596,"c":146.8372542492,"v":367547.3486291084,"t":1714914000}
+{"o":146.8372542492,"h":147.9725187382,"l":145.6965288855,"c":147.7738538461,"v":363148.9596290379,"t":1714917600}
+{"o":147.7738538461,"h":147.949357865,"l":146.8948803439,"c":147.4020105312,"v":421378.1769011546,"t":1714921200}
+{"o":147.4020105312,"h":147.8119322517,"l":146.4362485595,"c":147.0838831395,"v":389583.3557462874,"t":1714924800}
+{"o":147.0838831395,"h":148.1266874596,"l":146.490961437,"c":146.7224908197,"v":424451.6256224328,"t":1714928400}
+{"o":146.7224908197,"h":146.9525006959,"l":145.6273889549,"c":146.0063307362,"v":468066.162104828,"t":1714932000}
+{"o":146.0063307362,"h":146.6770251038,"l":145.5654817787,"c":145.9994698029,"v":425009.6091520548,"t":1714935600}
+{"o":145.9994698029,"h":146.0345107037,"l":144.8107111445,"c":145.3987690665,"v":431124.9541561119,"t":1714939200}
+{"o":145.3987690665,"h":145.6965576837,"l":144.6450008787,"c":145.5804600757,"v":348622.0432974086,"t":1714942800}
+{"o":145.5804600757,"h":145.682204147,"l":144.6098245725,"c":145.2107529873,"v":420557.0697962043,"t":1714946400}
+{"o":145.2107529873,"h":146.3075183904,"l":145.0289557656,"c":145.681487692,"v":367373.8126512507,"t":1714950000}
+{"o":145.681487692,"h":147.2971543496,"l":145.3447269992,"c":146.9986910536,"v":340117.0885541415,"t":1714953600}
+{"o":146.9986910536,"h":148.1236847999,"l":146.5119290313,"c":146.7739679252,"v":458883.45572194,"t":1714957200}
+{"o":146.7739679252,"h":147.6816973679,"l":145.9505224728,"c":146.0968023031,"v":393984.5241281788,"t":1714960800}
+{"o":146.0968023031,"h":146.5453362132,"l":145.3420097878,"c":146.2592602244,"v":345244.7725977123,"t":1714964400}
+{"o":146.2592602244,"h":148.3901199926,"l":145.8493944855,"c":147.886659132,"v":366724.0709934985,"t":1714968000}
+{"o":147.886659132,"h":148.9819459892,"l":147.2050626104,"c":148.6548210099,"v":358439.0234044139,"t":1714971600}
+{"o":148.6548210099,"h":150.7966025619,"l":148.3192931258,"c":148.7782377421,"v":380736.7277150555,"t":1714975200}
+{"o":148.7782377421,"h":149.5761101888,"l":147.6500619503,"c":148.6219776253,"v":334369.5005666344,"t":1714978800}
+{"o":148.6219776253,"h":154.6309905023,"l":148.6047751493,"c":154.3305201864,"v":624812.1895624319,"t":1714982400}
+{"o":154.3305201864,"h":156.4223788724,"l":154.1257418434,"c":156.1041948256,"v":560916.7523568112,"t":1714986000}
+{"o":156.1041948256,"h":156.8532942882,"l":151.5283503532,"c":152.4044983538,"v":545914.3828620187,"t":1714989600}
+{"o":152.4044983538,"h":154.6267833221,"l":152.268645284,"c":153.9367090516,"v":532148.6393963469,"t":1714993200}
+{"o":153.9367090516,"h":154.4994736372,"l":149.7053246319,"c":150.9433780966,"v":532110.7868335226,"t":1714996800}
+{"o":150.9433780966,"h":154.4868736988,"l":150.4631695807,"c":153.6290625233,"v":650113.0899887944,"t":1715000400}
+{"o":153.6290625233,"h":156.1682793301,"l":152.3883446463,"c":152.5851748281,"v":569080.959615125,"t":1715004000}
+{"o":152.5851748281,"h":154.5281015498,"l":150.8752602612,"c":153.8441025143,"v":576902.5454170466,"t":1715007600}
+{"o":153.8441025143,"h":154.1727216973,"l":151.195596203,"c":151.6319395805,"v":467998.854712869,"t":1715011200}
+{"o":151.6319395805,"h":153.3191293382,"l":149.9312286591,"c":151.283468253,"v":535972.3486341262,"t":1715014800}
+{"o":151.283468253,"h":153.3692845135,"l":151.0875603831,"c":152.9372078642,"v":509579.4636566814,"t":1715018400}
+{"o":152.9372078642,"h":153.4402416999,"l":150.9851679261,"c":153.4014322806,"v":565931.7373895682,"t":1715022000}
+{"o":153.4014322806,"h":155.2242428411,"l":152.6981273985,"c":154.5055322205,"v":459458.7528509038,"t":1715025600}
+{"o":154.5055322205,"h":155.7905212548,"l":154.0872160517,"c":155.5433275346,"v":402172.4802217617,"t":1715029200}
+{"o":155.5433275346,"h":155.6313040228,"l":154.1433221663,"c":154.59769652,"v":364815.0878557929,"t":1715032800}
+{"o":154.59769652,"h":154.6031554542,"l":152.4921069096,"c":152.8293300921,"v":346424.8445139198,"t":1715036400}
+{"o":152.8293300921,"h":154.635885779,"l":151.9268181314,"c":153.4915240035,"v":427201.3747222261,"t":1715040000}
+{"o":153.4915240035,"h":158.6186846,"l":153.1989816889,"c":157.5283989025,"v":497862.6341972569,"t":1715043600}
+{"o":157.5283989025,"h":158.0418403477,"l":155.9469262193,"c":156.8093956026,"v":398426.8493539892,"t":1715047200}
+{"o":156.8093956026,"h":156.9263393006,"l":151.1562503419,"c":153.9290319252,"v":526407.6724289489,"t":1715050800}
+{"o":153.9290319252,"h":155.8830316323,"l":153.7572800214,"c":155.0571632498,"v":375117.2383624504,"t":1715054400}
+{"o":155.0571632498,"h":155.8750322723,"l":153.9643197584,"c":155.0272963014,"v":375575.2997115566,"t":1715058000}
+{"o":155.0272963014,"h":155.5217621766,"l":153.1138535258,"c":154.2836004595,"v":345721.9757222963,"t":1715061600}
+{"o":154.2836004595,"h":156.3042339356,"l":153.6044992514,"c":155.2045841715,"v":501574.3079153833,"t":1715065200}
+{"o":155.2045841715,"h":158.895721235,"l":154.8070433074,"c":158.2973654906,"v":533121.7915434522,"t":1715068800}
+{"o":158.2973654906,"h":159.3637017397,"l":157.2673006894,"c":157.3570346727,"v":375041.4667878007,"t":1715072400}
+{"o":157.3570346727,"h":157.8793788905,"l":155.8492984826,"c":156.8941789394,"v":343162.5302736011,"t":1715076000}
+{"o":156.8941789394,"h":157.167083921,"l":154.793020763,"c":154.9266961217,"v":375526.2595364002,"t":1715079600}
+{"o":154.9266961217,"h":155.786231387,"l":154.1995129569,"c":155.3877815073,"v":455004.3521746921,"t":1715083200}
+{"o":155.3877815073,"h":155.6869060968,"l":152.7092754956,"c":153.3212634431,"v":519163.7833568929,"t":1715086800}
+{"o":153.3212634431,"h":155.8987653378,"l":152.2117761393,"c":155.7534619288,"v":547265.3941764049,"t":1715090400}
+{"o":155.7534619288,"h":157.1910980661,"l":154.2005903263,"c":154.7457855874,"v":469050.8972053264,"t":1715094000}
+{"o":154.7457855874,"h":155.5564994045,"l":153.6069450782,"c":155.1918399703,"v":417348.4739622694,"t":1715097600}
+{"o":155.1918399703,"h":155.2296628587,"l":152.7799410687,"c":153.3432661233,"v":404220.9737218165,"t":1715101200}
+{"o":153.3432661233,"h":153.5627306095,"l":150.7267530569,"c":151.7446824831,"v":563290.4642661726,"t":1715104800}
+{"o":151.7446824831,"h":151.9224033423,"l":150.74239529,"c":151.2535576621,"v":454371.2051866875,"t":1715108400}
+{"o":151.2535576621,"h":152.4736223463,"l":150.8946483324,"c":151.4363451073,"v":515041.4004053295,"t":1715112000}
+{"o":151.4363451073,"h":152.2533865535,"l":149.7455243825,"c":150.9265552882,"v":529203.9030004516,"t":1715115600}
+{"o":150.9265552882,"h":151.3088986649,"l":149.583772231,"c":149.9526169838,"v":698453.710698124,"t":1715119200}
+{"o":149.9526169838,"h":150.1270564639,"l":147.8022305189,"c":147.9660621598,"v":589338.2681627488,"t":1715122800}
+{"o":147.9660621598,"h":149.6574232155,"l":147.2582176019,"c":149.1579872475,"v":609252.9020813246,"t":1715126400}
+{"o":149.1579872475,"h":149.400414616,"l":148.0065740826,"c":148.5319265972,"v":397172.2043838434,"t":1715130000}
+{"o":148.5319265972,"h":149.9881126527,"l":148.3983073429,"c":149.2226976411,"v":304340.2679928442,"t":1715133600}
+{"o":149.2226976411,"h":149.6421396415,"l":148.2149659123,"c":149.478469282,"v":318264.2413967191,"t":1715137200}
+{"o":149.478469282,"h":149.756050091,"l":146.4525149372,"c":147.3243933645,"v":332554.0686371057,"t":1715140800}
+{"o":147.3243933645,"h":147.9553433993,"l":146.2947146979,"c":147.1661727901,"v":288883.1427738823,"t":1715144400}
+{"o":147.1661727901,"h":148.2782157663,"l":145.6945553117,"c":147.5409463054,"v":356945.2170251821,"t":1715148000}
+{"o":147.5409463054,"h":148.2792387185,"l":145.7303596412,"c":146.3771531558,"v":323461.7282106723,"t":1715151600}
+{"o":146.3771531558,"h":146.9634679893,"l":145.3216189439,"c":146.4903500586,"v":302415.3882922888,"t":1715155200}
+{"o":146.4903500586,"h":146.6570235809,"l":144.6275403571,"c":145.803817314,"v":308254.6861022878,"t":1715158800}
+{"o":145.803817314,"h":146.7657086067,"l":145.453709778,"c":146.5561894714,"v":301202.8460172991,"t":1715162400}
+{"o":146.5561894714,"h":146.80935419,"l":144.7330676839,"c":145.2181383765,"v":297805.2088065891,"t":1715166000}
+{"o":145.2181383765,"h":146.1528238743,"l":144.3398646643,"c":145.6002334338,"v":343455.1707797204,"t":1715169600}
+{"o":145.6002334338,"h":147.7391253592,"l":144.7008725493,"c":147.6912244265,"v":460116.3459384816,"t":1715173200}
+{"o":147.6912244265,"h":148.8781877656,"l":146.8613598427,"c":147.7245490332,"v":457947.0875897458,"t":1715176800}
+{"o":147.7245490332,"h":148.1714510559,"l":144.7802787958,"c":145.7101338802,"v":453060.2499434588,"t":1715180400}
+{"o":145.7101338802,"h":146.0234631212,"l":144.5530918047,"c":146.0196503262,"v":344507.8811347493,"t":1715184000}
+{"o":146.0196503262,"h":146.9057228377,"l":145.8556296375,"c":146.3588241507,"v":344123.8278751477,"t":1715187600}
+{"o":146.3588241507,"h":149.0725396866,"l":146.1881207925,"c":146.938495905,"v":424919.6785420762,"t":1715191200}
+{"o":146.938495905,"h":147.6392668152,"l":144.8707773172,"c":145.5229584617,"v":415195.119447165,"t":1715194800}
+{"o":145.5229584617,"h":145.9306344506,"l":139.3835532865,"c":140.9970543953,"v":616319.2126623176,"t":1715198400}
+{"o":140.9970543953,"h":142.1846653122,"l":139.9321263033,"c":141.1758785282,"v":512229.9639737547,"t":1715202000}
+{"o":141.1758785282,"h":142.3582370783,"l":140.6156957211,"c":141.48432725,"v":484147.4005973821,"t":1715205600}
+{"o":141.48432725,"h":142.7141430342,"l":141.0029537098,"c":142.1535931253,"v":401475.9881985707,"t":1715209200}
+{"o":142.1535931253,"h":143.7713641549,"l":141.8898632071,"c":143.3203221759,"v":389657.6157482362,"t":1715212800}
+{"o":143.3203221759,"h":144.4386283531,"l":143.1520847509,"c":144.3046159033,"v":409630.311228631,"t":1715216400}
+{"o":144.3046159033,"h":144.9104840253,"l":143.5411223007,"c":144.1578730462,"v":344788.128781679,"t":1715220000}
+{"o":144.1578730462,"h":144.6501560904,"l":143.1285692616,"c":144.0573449942,"v":303542.4584599108,"t":1715223600}
+{"o":144.0573449942,"h":144.7698394154,"l":143.5726833461,"c":143.7856980962,"v":270630.1947041305,"t":1715227200}
+{"o":143.7856980962,"h":145.0481326592,"l":143.634891867,"c":144.4896673629,"v":345202.7805582262,"t":1715230800}
+{"o":144.4896673629,"h":145.8282491036,"l":144.3774242946,"c":144.9045432144,"v":356294.1879048076,"t":1715234400}
+{"o":144.9045432144,"h":145.4111212741,"l":142.6106854,"c":143.1014238522,"v":349580.5090636568,"t":1715238000}
+{"o":143.1014238522,"h":143.9225666617,"l":142.7847972928,"c":143.7810994862,"v":349789.9725049119,"t":1715241600}
+{"o":143.7810994862,"h":144.0117561082,"l":141.7248648909,"c":142.8378898848,"v":340954.8042085954,"t":1715245200}
+{"o":142.8378898848,"h":142.9479843324,"l":140.7176769338,"c":140.8706419987,"v":344351.7506543969,"t":1715248800}
+{"o":140.8706419987,"h":143.2189941773,"l":140.6329113312,"c":142.7581062215,"v":311692.7062223708,"t":1715252400}
+{"o":142.7581062215,"h":144.4054416408,"l":142.7243974732,"c":144.2226032443,"v":343410.5703653518,"t":1715256000}
+{"o":144.2226032443,"h":144.7201458354,"l":141.5548431141,"c":142.922197556,"v":469178.4496445601,"t":1715259600}
+{"o":142.922197556,"h":144.8809754086,"l":142.5409152926,"c":144.8809754086,"v":469479.4502180403,"t":1715263200}
+{"o":144.8809754086,"h":147.9437969158,"l":144.4133512614,"c":146.4467264191,"v":584144.2167346022,"t":1715266800}
+{"o":146.4467264191,"h":148.7172117755,"l":146.1190701876,"c":146.1848499497,"v":675373.0211469348,"t":1715270400}
+{"o":146.1848499497,"h":147.4291791866,"l":145.7367346596,"c":146.7004361726,"v":490121.0745568222,"t":1715274000}
+{"o":146.7004361726,"h":147.8560357141,"l":146.3757184907,"c":147.6726808338,"v":382738.5580845539,"t":1715277600}
+{"o":147.6726808338,"h":151.0161401517,"l":147.6267294188,"c":150.9668963882,"v":479177.4391361112,"t":1715281200}
+{"o":150.9668963882,"h":151.5622044492,"l":149.2333039212,"c":150.266750448,"v":483544.5672318619,"t":1715284800}
+{"o":150.266750448,"h":150.8852348099,"l":149.5568140506,"c":150.4528973236,"v":410855.049953994,"t":1715288400}
+{"o":150.4528973236,"h":153.4321690104,"l":150.1213025111,"c":153.0387565192,"v":559954.0256779902,"t":1715292000}
+{"o":153.0387565192,"h":153.3158030093,"l":151.1756950065,"c":152.5734688164,"v":574002.39287333,"t":1715295600}
+{"o":152.5734688164,"h":153.3365511949,"l":151.2176572982,"c":151.9443976785,"v":441369.0159768692,"t":1715299200}
+{"o":151.9443976785,"h":154.5579417002,"l":151.2653195456,"c":153.444639686,"v":437209.4185780328,"t":1715302800}
+{"o":153.444639686,"h":153.8065806113,"l":152.5955614097,"c":153.517553108,"v":373993.9049992645,"t":1715306400}
+{"o":153.517553108,"h":154.3820678097,"l":152.7289167499,"c":153.8659649981,"v":404222.6516211085,"t":1715310000}
+{"o":153.8659649981,"h":154.713790568,"l":153.3892045063,"c":153.6811207609,"v":355890.9324828736,"t":1715313600}
+{"o":153.6811207609,"h":154.1003390579,"l":152.2061319599,"c":153.1661780187,"v":305113.884409471,"t":1715317200}
+{"o":153.1661780187,"h":155.2017133534,"l":152.7491110915,"c":154.8298933356,"v":307096.2170273267,"t":1715320800}
+{"o":154.8298933356,"h":155.6435348914,"l":154.1131849253,"c":154.3377620151,"v":363479.8299003546,"t":1715324400}
+{"o":154.3377620151,"h":154.5029022707,"l":153.2946326363,"c":154.1109260136,"v":327277.3411079944,"t":1715328000}
+{"o":154.1109260136,"h":154.5781255378,"l":153.1665631567,"c":154.0619905992,"v":318592.2364700197,"t":1715331600}
+{"o":154.0619905992,"h":154.2386622896,"l":153.0877958714,"c":154.0601743181,"v":268268.9800138279,"t":1715335200}
+{"o":154.0601743181,"h":155.2309926422,"l":152.8859462282,"c":154.9729669558,"v":343451.2175207256,"t":1715338800}
+{"o":154.9729669558,"h":155.3084956374,"l":153.0969804382,"c":153.2787619723,"v":354880.3079726796,"t":1715342400}
+{"o":153.2787619723,"h":153.6717785545,"l":152.3644011734,"c":152.8837280114,"v":352592.4540783046,"t":1715346000}
+{"o":152.8837280114,"h":153.3016666712,"l":145.7736933946,"c":147.4369515474,"v":753048.8596969417,"t":1715349600}
+{"o":147.4369515474,"h":148.6049457618,"l":145.5859009832,"c":146.9951177736,"v":726565.044123302,"t":1715353200}
+{"o":146.9951177736,"h":148.6565834275,"l":145.1025572164,"c":147.9250658794,"v":662879.9032905982,"t":1715356800}
+{"o":147.9250658794,"h":148.2229901757,"l":145.7047483134,"c":146.5620159265,"v":544721.8734545552,"t":1715360400}
+{"o":146.5620159265,"h":148.2175811085,"l":145.8273873335,"c":148.0299151463,"v":437735.0102969409,"t":1715364000}
+{"o":148.0299151463,"h":148.545186908,"l":146.5095599494,"c":147.2103256471,"v":397731.5884606814,"t":1715367600}
+{"o":147.2103256471,"h":148.102627172,"l":145.9543388567,"c":146.2219166241,"v":389723.4159111074,"t":1715371200}
+{"o":146.2219166241,"h":147.1389501409,"l":145.8230334306,"c":146.4857618662,"v":392869.4577308054,"t":1715374800}
+{"o":146.4857618662,"h":146.668751701,"l":144.618778267,"c":145.8738190518,"v":393019.2853276701,"t":1715378400}
+{"o":145.8738190518,"h":146.6971267948,"l":145.8012529044,"c":146.1264247406,"v":344300.0769030691,"t":1715382000}
+{"o":146.1264247406,"h":146.8342602069,"l":145.1521339237,"c":146.0714396183,"v":349659.7807041552,"t":1715385600}
+{"o":146.0714396183,"h":147.7672148951,"l":145.7241467273,"c":146.0466057432,"v":364446.4443478187,"t":1715389200}
+{"o":146.0466057432,"h":146.327731733,"l":143.6056500127,"c":144.4973845319,"v":358752.922176587,"t":1715392800}
+{"o":144.4973845319,"h":144.7333213052,"l":143.3601565118,"c":143.7005935012,"v":318550.1162262142,"t":1715396400}
+{"o":143.7005935012,"h":145.050056544,"l":143.5600736883,"c":144.6767470624,"v":293091.3233576415,"t":1715400000}
+{"o":144.6767470624,"h":145.7840443945,"l":144.573225708,"c":145.4533419971,"v":277178.6750143992,"t":1715403600}
+{"o":145.4533419971,"h":146.4877145125,"l":145.1539186266,"c":145.5886496446,"v":291318.6376188911,"t":1715407200}
+{"o":145.5886496446,"h":146.0462057166,"l":145.1070804583,"c":145.7672015007,"v":261510.0558959276,"t":1715410800}
+{"o":145.7672015007,"h":145.8535402602,"l":144.0473021314,"c":144.1136993272,"v":280809.2245714928,"t":1715414400}
+{"o":144.1136993272,"h":145.0793349338,"l":143.9526314976,"c":145.0543073611,"v":274723.6995988901,"t":1715418000}
+{"o":145.0543073611,"h":145.0713590026,"l":143.7111364031,"c":144.1386668259,"v":302627.3224450229,"t":1715421600}
+{"o":144.1386668259,"h":144.6395626815,"l":143.1140790292,"c":144.1560482382,"v":294762.1935050387,"t":1715425200}
+{"o":144.1560482382,"h":145.1520567481,"l":143.8718691747,"c":144.4682423599,"v":269486.487145887,"t":1715428800}
+{"o":144.4682423599,"h":145.4519005838,"l":144.062106747,"c":145.1563807475,"v":309485.9592544468,"t":1715432400}
+{"o":145.1563807475,"h":145.5234786977,"l":144.4524372924,"c":144.8864233336,"v":310907.5434033118,"t":1715436000}
+{"o":144.8864233336,"h":146.9672034263,"l":144.3877423511,"c":145.618287202,"v":446013.522143317,"t":1715439600}
+{"o":145.618287202,"h":146.6354525866,"l":145.2615920488,"c":145.5925151651,"v":386841.5958999601,"t":1715443200}
+{"o":145.5925151651,"h":145.9465283567,"l":144.9137091953,"c":145.6428664449,"v":333766.6401159191,"t":1715446800}
+{"o":145.6428664449,"h":146.6966764385,"l":145.5803581914,"c":146.2948922447,"v":317281.1584194887,"t":1715450400}
+{"o":146.2948922447,"h":146.6150454652,"l":145.8128160273,"c":146.4562713769,"v":312572.5174739981,"t":1715454000}
+{"o":146.4562713769,"h":146.5289391111,"l":145.1756968095,"c":145.9504385917,"v":280194.5330636766,"t":1715457600}
+{"o":145.9504385917,"h":146.0288677595,"l":145.2729774293,"c":145.5985799803,"v":291683.9622001456,"t":1715461200}
+{"o":145.5985799803,"h":146.0174807333,"l":145.0735438649,"c":145.8043555272,"v":320055.8480727206,"t":1715464800}
+{"o":145.8043555272,"h":146.2251390429,"l":145.0910445674,"c":145.3807983831,"v":268072.6515699894,"t":1715468400}
+{"o":145.3807983831,"h":146.3892507301,"l":145.1082375366,"c":145.5475092298,"v":292336.616647299,"t":1715472000}
+{"o":145.5475092298,"h":146.2541981125,"l":145.4503425576,"c":145.6225405442,"v":271844.9122333144,"t":1715475600}
+{"o":145.6225405442,"h":146.8974534735,"l":145.5325470129,"c":146.588425303,"v":273735.8075436554,"t":1715479200}
+{"o":146.588425303,"h":146.817312007,"l":146.1316201333,"c":146.3964058247,"v":238819.2859027353,"t":1715482800}
+{"o":146.3964058247,"h":147.6242860153,"l":146.2080378327,"c":147.1095429687,"v":291218.640190131,"t":1715486400}
+{"o":147.1095429687,"h":147.5507851378,"l":146.7781535493,"c":147.5357744947,"v":250808.5818561855,"t":1715490000}
+{"o":147.5357744947,"h":147.7342380696,"l":146.2455081057,"c":146.5390569852,"v":289996.6323566009,"t":1715493600}
+{"o":146.5390569852,"h":146.8188626013,"l":143.7360897424,"c":144.1782244447,"v":388961.8917677741,"t":1715497200}
+{"o":144.1782244447,"h":145.0632201643,"l":143.8515958097,"c":144.8400942168,"v":253349.12992138,"t":1715500800}
+{"o":144.8400942168,"h":145.1761723759,"l":144.5199472795,"c":144.9282832838,"v":265840.8749904639,"t":1715504400}
+{"o":144.9282832838,"h":146.2578819599,"l":144.8463480462,"c":145.4464676097,"v":274132.7357203055,"t":1715508000}
+{"o":145.4464676097,"h":145.6083712587,"l":144.87269238,"c":145.0974545562,"v":264213.7261721221,"t":1715511600}
+{"o":145.0974545562,"h":145.6890730759,"l":144.9352665078,"c":145.3259236166,"v":315928.0102837365,"t":1715515200}
+{"o":145.3259236166,"h":145.4407046855,"l":144.661268294,"c":145.1615946806,"v":349105.2101901005,"t":1715518800}
+{"o":145.1615946806,"h":145.4730813965,"l":144.0329862603,"c":144.3983664106,"v":332227.2557898767,"t":1715522400}
+{"o":144.3983664106,"h":145.4188507282,"l":144.0369065122,"c":145.2483392016,"v":340215.9091850948,"t":1715526000}
+{"o":145.2483392016,"h":146.3702851509,"l":144.8645367017,"c":145.0623859569,"v":422027.8781535079,"t":1715529600}
+{"o":145.0623859569,"h":145.4816144282,"l":144.3503609517,"c":145.2207143316,"v":363596.668764341,"t":1715533200}
+{"o":145.2207143316,"h":145.6990013142,"l":144.9746627143,"c":145.0737870144,"v":346629.6630489366,"t":1715536800}
+{"o":145.0737870144,"h":145.2704873087,"l":144.6707082388,"c":144.9744878062,"v":350794.5896104457,"t":1715540400}
+{"o":144.9744878062,"h":145.2342419544,"l":144.3282001371,"c":144.6649864104,"v":388813.6367901759,"t":1715544000}
+{"o":144.6649864104,"h":144.7709750819,"l":142.6815879143,"c":143.7704359111,"v":399380.0778048727,"t":1715547600}
+{"o":143.7704359111,"h":143.8582869914,"l":143.038648586,"c":143.1375228323,"v":375065.8519005225,"t":1715551200}
+{"o":143.1375228323,"h":143.909145239,"l":142.9579789781,"c":143.4455369241,"v":329453.3073847858,"t":1715554800}
+{"o":143.4455369241,"h":145.8773298683,"l":143.4224063524,"c":145.1851117816,"v":503105.7299349873,"t":1715558400}
+{"o":145.1851117816,"h":145.3605768666,"l":142.2446994283,"c":143.0689924304,"v":450888.8313444577,"t":1715562000}
+{"o":143.0689924304,"h":143.2325066787,"l":139.8496496265,"c":140.4826704,"v":655963.0884570107,"t":1715565600}
+{"o":140.4826704,"h":140.5276168915,"l":138.324531741,"c":140.004872484,"v":659325.0597923658,"t":1715569200}
+{"o":140.004872484,"h":140.1265880987,"l":137.8837100496,"c":138.634302116,"v":453713.8596627527,"t":1715572800}
+{"o":138.634302116,"h":139.367085054,"l":137.8468314326,"c":138.2459126591,"v":356944.2161047378,"t":1715576400}
+{"o":138.2459126591,"h":141.6014457436,"l":138.1194896234,"c":141.1315421981,"v":362774.7984949995,"t":1715580000}
+{"o":141.1315421981,"h":144.0233389149,"l":140.862122813,"c":143.5378651174,"v":445325.3933831414,"t":1715583600}
+{"o":143.5378651174,"h":145.5162428988,"l":143.5315051726,"c":144.666501605,"v":621341.4174859101,"t":1715587200}
+{"o":144.666501605,"h":147.3778439356,"l":144.5994818518,"c":146.0713319225,"v":442881.0552409961,"t":1715590800}
+{"o":146.0713319225,"h":146.1964832852,"l":144.1157488056,"c":145.2440957556,"v":390956.3822397364,"t":1715594400}
+{"o":145.2440957556,"h":146.2540267139,"l":144.4934062422,"c":145.6899496733,"v":410748.2948166158,"t":1715598000}
+{"o":145.6899496733,"h":146.4192174991,"l":144.7626794444,"c":145.9026778803,"v":468469.4441618115,"t":1715601600}
+{"o":145.9026778803,"h":146.2456686615,"l":144.9582484437,"c":145.4090111321,"v":614021.5225310411,"t":1715605200}
+{"o":145.4090111321,"h":147.331963868,"l":145.3475097199,"c":145.6484899906,"v":929141.4090129653,"t":1715608800}
+{"o":145.6484899906,"h":148.2186916877,"l":145.5644439171,"c":147.3156728182,"v":1034825.166078336,"t":1715612400}
+{"o":147.3156728182,"h":150.9649003175,"l":147.0690489366,"c":149.6459124737,"v":992938.1415474403,"t":1715616000}
+{"o":149.6459124737,"h":149.9874809333,"l":146.554589253,"c":147.4197671465,"v":857442.6338208674,"t":1715619600}
+{"o":147.4197671465,"h":147.7995441648,"l":145.6937036532,"c":147.6792401023,"v":593828.185373549,"t":1715623200}
+{"o":147.6792401023,"h":149.1183764071,"l":147.0003704636,"c":148.69297047,"v":616263.6282233739,"t":1715626800}
+{"o":148.69297047,"h":149.5551018117,"l":147.6318271961,"c":148.7039706614,"v":546505.2797048964,"t":1715630400}
+{"o":148.7039706614,"h":149.3606583916,"l":147.2423213709,"c":147.7003832023,"v":551870.2998295145,"t":1715634000}
+{"o":147.7003832023,"h":148.0722784447,"l":146.6802986566,"c":146.8387944669,"v":472709.8709095781,"t":1715637600}
+{"o":146.8387944669,"h":148.2633349617,"l":146.5302161976,"c":147.5946542003,"v":424769.4930432343,"t":1715641200}
+{"o":147.5946542003,"h":148.2613776076,"l":145.9370286411,"c":146.7554957075,"v":509449.0233206305,"t":1715644800}
+{"o":146.7554957075,"h":148.0322057928,"l":146.37671304,"c":147.5319378689,"v":483979.4625117151,"t":1715648400}
+{"o":147.5319378689,"h":148.0182875852,"l":146.0728110495,"c":146.596795879,"v":468107.1761677035,"t":1715652000}
+{"o":146.596795879,"h":146.8405915688,"l":145.58189968,"c":146.1911985795,"v":469093.2812102757,"t":1715655600}
+{"o":146.1911985795,"h":147.9460065155,"l":146.1717341201,"c":147.8990594384,"v":451758.3105898322,"t":1715659200}
+{"o":147.8990594384,"h":148.9540075286,"l":147.4496428585,"c":148.4731477931,"v":491946.2292394937,"t":1715662800}
+{"o":148.4731477931,"h":148.607017923,"l":143.6451354187,"c":145.5859404454,"v":618345.0484559681,"t":1715666400}
+{"o":145.5859404454,"h":146.6982166976,"l":145.5303732358,"c":146.4532348614,"v":488961.1316802422,"t":1715670000}
+{"o":146.4532348614,"h":146.5586804455,"l":145.2175240658,"c":146.0530530973,"v":401221.5785585782,"t":1715673600}
+{"o":146.0530530973,"h":147.2969679986,"l":145.8059952122,"c":146.1152675779,"v":401686.0513075838,"t":1715677200}
+{"o":146.1152675779,"h":146.8267384768,"l":145.3155218673,"c":146.0264685337,"v":453318.8670091855,"t":1715680800}
+{"o":146.0264685337,"h":147.5476344951,"l":145.8888745835,"c":146.5499284195,"v":592569.766753123,"t":1715684400}
+{"o":146.5499284195,"h":148.4194087117,"l":145.6241871363,"c":146.589561257,"v":895206.7577724882,"t":1715688000}
+{"o":146.589561257,"h":146.9982619735,"l":144.1678049349,"c":144.3943429823,"v":754371.962138276,"t":1715691600}
+{"o":144.3943429823,"h":145.4246436819,"l":141.836252511,"c":143.4971952784,"v":931292.8270683129,"t":1715695200}
+{"o":143.4971952784,"h":144.5875193648,"l":142.427943057,"c":142.8616291162,"v":671124.4203702302,"t":1715698800}
+{"o":142.8616291162,"h":143.3708788062,"l":141.7083419952,"c":143.0961177938,"v":633885.3605786866,"t":1715702400}
+{"o":143.0961177938,"h":143.4023439696,"l":142.0851876834,"c":142.91156342,"v":627710.4568571154,"t":1715706000}
+{"o":142.91156342,"h":143.99541801,"l":142.4638515135,"c":143.8591435708,"v":474504.42270574,"t":1715709600}
+{"o":143.8591435708,"h":144.7090744419,"l":143.5729740092,"c":143.8569649867,"v":422930.7975804906,"t":1715713200}
+{"o":143.8569649867,"h":143.9071771101,"l":142.7790120242,"c":143.0194227648,"v":406004.9362918552,"t":1715716800}
+{"o":143.0194227648,"h":143.5978651671,"l":142.291326489,"c":143.3003687237,"v":369766.6244503971,"t":1715720400}
+{"o":143.3003687237,"h":143.3394568708,"l":142.2503677707,"c":143.0493101494,"v":346739.8405308591,"t":1715724000}
+{"o":143.0493101494,"h":143.0965088516,"l":141.8751634619,"c":142.0431363476,"v":364432.013477605,"t":1715727600}
+{"o":142.0431363476,"h":143.6267273098,"l":141.2511141269,"c":141.7660713235,"v":550144.2441702305,"t":1715731200}
+{"o":141.7660713235,"h":143.4277299659,"l":141.5631920075,"c":142.9440620302,"v":461574.5209065326,"t":1715734800}
+{"o":142.9440620302,"h":143.3573853548,"l":142.4489725334,"c":143.0672205525,"v":392859.6144369283,"t":1715738400}
+{"o":143.0672205525,"h":144.2296950073,"l":142.8935849471,"c":144.0612149985,"v":436146.204674152,"t":1715742000}
+{"o":144.0612149985,"h":144.2005260989,"l":143.3792054307,"c":143.4840181709,"v":467372.2002346149,"t":1715745600}
+{"o":143.4840181709,"h":144.6093335238,"l":143.4149287218,"c":144.059165565,"v":360652.976126046,"t":1715749200}
+{"o":144.059165565,"h":144.6897718153,"l":143.1216572968,"c":143.83540674,"v":447227.2675032784,"t":1715752800}
+{"o":143.83540674,"h":144.6256235422,"l":143.3321394121,"c":144.3676361355,"v":383439.3207676162,"t":1715756400}
+{"o":144.3676361355,"h":144.7047564776,"l":143.5228108946,"c":144.1922805688,"v":486103.6127431504,"t":1715760000}
+{"o":144.1922805688,"h":146.0903922274,"l":143.1644730687,"c":145.0777879622,"v":432049.4255788017,"t":1715763600}
+{"o":145.0777879622,"h":145.7786308486,"l":144.4459586289,"c":144.6195056456,"v":455874.9282223766,"t":1715767200}
+{"o":144.6195056456,"h":144.9484363444,"l":143.1056083012,"c":144.1462521212,"v":460496.8169776751,"t":1715770800}
+{"o":144.1462521212,"h":149.6699278953,"l":143.6977831744,"c":148.8897470922,"v":863557.5813790406,"t":1715774400}
+{"o":148.8897470922,"h":153.1015817185,"l":148.2302882328,"c":151.134040555,"v":926577.3726340171,"t":1715778000}
+{"o":151.134040555,"h":153.249790371,"l":150.5647384877,"c":152.5096730706,"v":742692.3973325553,"t":1715781600}
+{"o":152.5096730706,"h":154.2847976582,"l":151.6026082059,"c":151.9482041293,"v":753805.7669785186,"t":1715785200}
+{"o":151.9482041293,"h":153.5873264707,"l":150.9262209524,"c":153.0502901972,"v":681396.1312388078,"t":1715788800}
+{"o":153.0502901972,"h":154.794572753,"l":152.7131746673,"c":153.7459896482,"v":547682.5105887373,"t":1715792400}
+{"o":153.7459896482,"h":154.934491899,"l":152.5683548149,"c":154.0900468224,"v":556142.3332652908,"t":1715796000}
+{"o":154.0900468224,"h":155.2039900848,"l":153.0749013223,"c":154.9613389349,"v":594506.520990821,"t":1715799600}
+{"o":154.9613389349,"h":156.8128397823,"l":153.7107618904,"c":156.6224492781,"v":740585.1138995027,"t":1715803200}
+{"o":156.6224492781,"h":156.9375473757,"l":155.3171339282,"c":155.6643061992,"v":543405.1429766141,"t":1715806800}
+{"o":155.6643061992,"h":156.6205446657,"l":155.3951912433,"c":155.9119882772,"v":436242.06336692,"t":1715810400}
+{"o":155.9119882772,"h":158.8284048283,"l":155.6662483439,"c":158.4961768611,"v":488436.4165132484,"t":1715814000}
+{"o":158.4961768611,"h":161.79698437,"l":157.8526553055,"c":161.5192585737,"v":674239.4760804899,"t":1715817600}
+{"o":161.5192585737,"h":161.7679410262,"l":159.5007297758,"c":160.2016329275,"v":495936.8026717996,"t":1715821200}
+{"o":160.2016329275,"h":161.7219296957,"l":160.132061325,"c":161.4024923634,"v":381973.9623028731,"t":1715824800}
+{"o":161.4024923634,"h":163.8735007284,"l":160.9730795932,"c":163.1523604193,"v":528501.1400530704,"t":1715828400}
+{"o":163.1523604193,"h":163.5119500741,"l":162.2927449536,"c":162.9055382089,"v":488368.851223314,"t":1715832000}
+{"o":162.9055382089,"h":163.3402877959,"l":161.2496393283,"c":161.709283118,"v":460536.4786057959,"t":1715835600}
+{"o":161.709283118,"h":162.1443538904,"l":161.1744715003,"c":161.7000607934,"v":411394.6727132417,"t":1715839200}
+{"o":161.7000607934,"h":163.6043306668,"l":161.5676836475,"c":162.8019800704,"v":404444.6093061651,"t":1715842800}
+{"o":162.8019800704,"h":163.5796386866,"l":162.0879493112,"c":162.8528992645,"v":336815.3037276754,"t":1715846400}
+{"o":162.8528992645,"h":164.7346272166,"l":161.7672553889,"c":164.3279696832,"v":364974.0190602227,"t":1715850000}
+{"o":164.3279696832,"h":164.4050987654,"l":162.4580257641,"c":163.1986990654,"v":355954.8388290569,"t":1715853600}
+{"o":163.1986990654,"h":163.9382841153,"l":162.0353184157,"c":163.7067210703,"v":438521.5965831536,"t":1715857200}
+{"o":163.7067210703,"h":164.0891345892,"l":160.5456701932,"c":161.7277236978,"v":566458.7274980453,"t":1715860800}
+{"o":161.7277236978,"h":163.4338082516,"l":159.9702338982,"c":162.8884080366,"v":527644.0781802587,"t":1715864400}
+{"o":162.8884080366,"h":163.4588082459,"l":158.323478474,"c":158.5325366062,"v":617589.867307995,"t":1715868000}
+{"o":158.5325366062,"h":161.044357881,"l":157.6378220785,"c":160.4580314657,"v":626507.7312772259,"t":1715871600}
+{"o":160.4580314657,"h":161.0081032461,"l":157.6143959274,"c":158.100229609,"v":649080.8332809574,"t":1715875200}
+{"o":158.100229609,"h":159.6307583828,"l":156.5776035408,"c":159.455324705,"v":650927.7118196537,"t":1715878800}
+{"o":159.455324705,"h":160.5071837846,"l":158.2735897292,"c":159.6969374673,"v":479965.2209298758,"t":1715882400}
+{"o":159.6969374673,"h":160.4526537952,"l":159.0325622332,"c":159.0325622332,"v":465202.1267314267,"t":1715886000}
+{"o":159.0325622332,"h":159.4960538855,"l":158.1310753125,"c":158.8736508863,"v":398679.0501533505,"t":1715889600}
+{"o":158.8736508863,"h":159.4975766063,"l":158.124795684,"c":159.0741399617,"v":371019.2407565154,"t":1715893200}
+{"o":159.0741399617,"h":159.4772147569,"l":157.4687052061,"c":158.9318520952,"v":381368.5287691443,"t":1715896800}
+{"o":158.9318520952,"h":159.6720597236,"l":158.3533208261,"c":159.3950012603,"v":342285.5393599485,"t":1715900400}
+{"o":159.3950012603,"h":162.3835024772,"l":159.2282675533,"c":162.3594926083,"v":397507.9777182249,"t":1715904000}
+{"o":162.3594926083,"h":162.4322274951,"l":159.869519755,"c":161.2808055334,"v":450818.7996119822,"t":1715907600}
+{"o":161.2808055334,"h":161.7711865585,"l":160.2320194711,"c":160.5040584508,"v":395431.6471137491,"t":1715911200}
+{"o":160.5040584508,"h":163.0800386287,"l":159.8138017301,"c":162.3558201993,"v":453146.1343810805,"t":1715914800}
+{"o":162.3558201993,"h":162.9358930293,"l":160.9525819995,"c":161.4892819583,"v":472531.5146627079,"t":1715918400}
+{"o":161.4892819583,"h":164.0574821219,"l":161.4102595909,"c":163.492384327,"v":371301.3248931249,"t":1715922000}
+{"o":163.492384327,"h":167.6088794344,"l":162.5243412156,"c":166.7921576398,"v":489255.95542709,"t":1715925600}
+{"o":166.7921576398,"h":169.9539778194,"l":166.6362491167,"c":169.1996262177,"v":504114.2069252718,"t":1715929200}
+{"o":169.1996262177,"h":170.2738772827,"l":167.8498501604,"c":168.3227379794,"v":400163.2441273731,"t":1715932800}
+{"o":168.3227379794,"h":169.3063761601,"l":167.7055060426,"c":168.0464581963,"v":377054.4915915036,"t":1715936400}
+{"o":168.0464581963,"h":169.1985535814,"l":167.4822736166,"c":169.1592430992,"v":312426.6846816552,"t":1715940000}
+{"o":169.1592430992,"h":169.2801161858,"l":167.2571005951,"c":167.6214595442,"v":352412.8845276701,"t":1715943600}
+{"o":167.6214595442,"h":169.0141312279,"l":165.9052389416,"c":168.0692496283,"v":466719.6946937992,"t":1715947200}
+{"o":168.0692496283,"h":168.4755507917,"l":166.1217914117,"c":166.4198663317,"v":448605.1768367395,"t":1715950800}
+{"o":166.4198663317,"h":168.528713097,"l":166.1013877539,"c":168.419856678,"v":465755.939374736,"t":1715954400}
+{"o":168.419856678,"h":171.1056561352,"l":167.5263260247,"c":169.7385036391,"v":597659.5626080437,"t":1715958000}
+{"o":169.7385036391,"h":172.2900343533,"l":168.2515893497,"c":168.3899857637,"v":665770.1943783468,"t":1715961600}
+{"o":168.3899857637,"h":168.9624885976,"l":167.0900825569,"c":167.4212455723,"v":478093.3348301435,"t":1715965200}
+{"o":167.4212455723,"h":168.5689285323,"l":165.8622811876,"c":168.2458076616,"v":463572.6759245999,"t":1715968800}
+{"o":168.2458076616,"h":168.9623307689,"l":167.571913759,"c":168.8027569178,"v":397102.9006439767,"t":1715972400}
+{"o":168.8027569178,"h":169.1634104961,"l":168.0146764863,"c":168.5764802997,"v":354137.343946901,"t":1715976000}
+{"o":168.5764802997,"h":169.2677248676,"l":167.5024127641,"c":167.7626593388,"v":329843.3937518862,"t":1715979600}
+{"o":167.7626593388,"h":168.8597678908,"l":167.4785759909,"c":168.7673952599,"v":337139.6926515514,"t":1715983200}
+{"o":168.7673952599,"h":169.9716956129,"l":167.9693897934,"c":169.6244416588,"v":348820.3028261849,"t":1715986800}
+{"o":169.6244416588,"h":170.7537780414,"l":168.7244118027,"c":170.413211749,"v":382690.5845696701,"t":1715990400}
+{"o":170.413211749,"h":172.1950717029,"l":169.2156548801,"c":171.895991045,"v":428999.6596409124,"t":1715994000}
+{"o":171.895991045,"h":174.5530627119,"l":170.9914287968,"c":173.0108536208,"v":473330.8171019905,"t":1715997600}
+{"o":173.0108536208,"h":173.5922505345,"l":172.093110012,"c":173.1752757928,"v":360760.3817366458,"t":1716001200}
+{"o":173.1752757928,"h":173.9195325111,"l":172.4144019031,"c":173.3537797948,"v":286647.9380715354,"t":1716004800}
+{"o":173.3537797948,"h":173.3537797948,"l":172.1627305406,"c":172.75220022,"v":280215.9065541441,"t":1716008400}
+{"o":172.75220022,"h":172.9218055199,"l":171.8028856372,"c":172.8647794492,"v":332051.4267960909,"t":1716012000}
+{"o":172.8647794492,"h":173.3614399952,"l":172.0577034909,"c":172.3533799059,"v":311151.9148316878,"t":1716015600}
+{"o":172.3533799059,"h":173.6024749666,"l":172.0978304836,"c":173.3758572003,"v":328958.2665786349,"t":1716019200}
+{"o":173.3758572003,"h":175.6222129406,"l":172.7988502822,"c":175.1004041556,"v":370164.8907828208,"t":1716022800}
+{"o":175.1004041556,"h":175.9953616692,"l":174.4195454417,"c":175.2959630519,"v":359620.9004751033,"t":1716026400}
+{"o":175.2959630519,"h":176.1491327475,"l":174.214359588,"c":174.466980368,"v":362344.6847691194,"t":1716030000}
+{"o":174.466980368,"h":174.6889927384,"l":173.1582271802,"c":173.4412927501,"v":451331.7874944499,"t":1716033600}
+{"o":173.4412927501,"h":174.9932312551,"l":173.0218517215,"c":173.5495198255,"v":636833.9696123247,"t":1716037200}
+{"o":173.5495198255,"h":174.0924450411,"l":171.7970107961,"c":172.3699183024,"v":637882.6139553634,"t":1716040800}
+{"o":172.3699183024,"h":173.0551201404,"l":171.4786512929,"c":172.5097286679,"v":551398.6313892417,"t":1716044400}
+{"o":172.5097286679,"h":173.5018551337,"l":170.2958050688,"c":170.6499977517,"v":543614.1451687826,"t":1716048000}
+{"o":170.6499977517,"h":171.9108599435,"l":170.4247818514,"c":171.4550325401,"v":455679.6755475033,"t":1716051600}
+{"o":171.4550325401,"h":172.3450314406,"l":171.0974551028,"c":171.6512252036,"v":392722.5876584686,"t":1716055200}
+{"o":171.6512252036,"h":172.5528381284,"l":171.2377853092,"c":172.2789567516,"v":430085.9931550193,"t":1716058800}
+{"o":172.2789567516,"h":173.6038437915,"l":172.1446690032,"c":173.25340323,"v":467411.336978622,"t":1716062400}
+{"o":173.25340323,"h":173.9434151661,"l":172.0677401751,"c":172.5745599989,"v":454610.6662948114,"t":1716066000}
+{"o":172.5745599989,"h":173.172661929,"l":171.3959240729,"c":172.2648873006,"v":393487.2582211256,"t":1716069600}
+{"o":172.2648873006,"h":172.9284452662,"l":171.7090790409,"c":172.5571830379,"v":342484.2578643712,"t":1716073200}
+{"o":172.5571830379,"h":173.5685454154,"l":172.0600294022,"c":173.2066846057,"v":314844.9842818327,"t":1716076800}
+{"o":173.2066846057,"h":174.162613584,"l":172.7290286988,"c":173.2630248739,"v":331335.9710669487,"t":1716080400}
+{"o":173.2630248739,"h":174.5988726114,"l":173.0393416972,"c":174.3303815307,"v":351596.3200724355,"t":1716084000}
+{"o":174.3303815307,"h":175.225665711,"l":173.5577974493,"c":174.3926871958,"v":337626.2414215882,"t":1716087600}
+{"o":174.3926871958,"h":174.7312011019,"l":173.2548082679,"c":174.5623330959,"v":310867.275140838,"t":1716091200}
+{"o":174.5623330959,"h":175.4771082769,"l":173.9049810988,"c":174.0230966613,"v":304821.0608148266,"t":1716094800}
+{"o":174.0230966613,"h":174.4650445481,"l":172.5637273751,"c":173.1860419933,"v":297546.517471339,"t":1716098400}
+{"o":173.1860419933,"h":174.2654797017,"l":172.4239600674,"c":174.2224469151,"v":303283.8708605787,"t":1716102000}
+{"o":174.2224469151,"h":174.6656739152,"l":173.068227467,"c":173.3490376615,"v":333840.567063057,"t":1716105600}
+{"o":173.3490376615,"h":173.9986232335,"l":171.9824110306,"c":173.096534515,"v":333301.453366729,"t":1716109200}
+{"o":173.096534515,"h":174.3241734721,"l":172.365232995,"c":172.6940198155,"v":321963.4270028717,"t":1716112800}
+{"o":172.6940198155,"h":172.9059504728,"l":170.8790304595,"c":171.6678004001,"v":366654.0332603045,"t":1716116400}
+{"o":171.6678004001,"h":172.2416666388,"l":169.0556079264,"c":169.2886167259,"v":358838.2466240202,"t":1716120000}
+{"o":169.2886167259,"h":169.6478357991,"l":167.3296101825,"c":168.924332849,"v":414475.0900468919,"t":1716123600}
+{"o":168.924332849,"h":169.5583370453,"l":167.5557467009,"c":167.9309384007,"v":370711.9926090756,"t":1716127200}
+{"o":167.9309384007,"h":168.5885522287,"l":166.188557047,"c":168.4059394671,"v":352910.0213492063,"t":1716130800}
+{"o":168.4059394671,"h":168.9289189333,"l":167.3553624503,"c":168.1081231548,"v":388403.9942943541,"t":1716134400}
+{"o":168.1081231548,"h":171.8048111022,"l":167.6793362639,"c":170.0881071365,"v":425737.7945797379,"t":1716138000}
+{"o":170.0881071365,"h":170.9177244232,"l":168.721261743,"c":169.0127234019,"v":363511.7228326868,"t":1716141600}
+{"o":169.0127234019,"h":170.392860598,"l":168.5578206636,"c":169.522494672,"v":477588.8713608694,"t":1716145200}
+{"o":169.522494672,"h":170.766384894,"l":169.0670489689,"c":170.3108482224,"v":340493.3670195458,"t":1716148800}
+{"o":170.3108482224,"h":170.7205650745,"l":168.4184898116,"c":170.1806513171,"v":338315.9883281634,"t":1716152400}
+{"o":170.1806513171,"h":171.7865197228,"l":169.52630641,"c":171.5260543771,"v":362459.1714425386,"t":1716156000}
+{"o":171.5260543771,"h":171.6533964723,"l":169.1484122761,"c":170.0102829609,"v":330727.7982535551,"t":1716159600}
+{"o":170.0102829609,"h":170.8329652418,"l":168.9387706216,"c":170.3932774207,"v":370442.3354018507,"t":1716163200}
+{"o":170.3932774207,"h":170.982437065,"l":167.6005548151,"c":170.6266053206,"v":485673.1269168193,"t":1716166800}
+{"o":170.6266053206,"h":173.2720806041,"l":170.008145324,"c":172.791781373,"v":397646.0072642225,"t":1716170400}
+{"o":172.791781373,"h":173.5151909113,"l":171.9620787079,"c":172.2150153343,"v":390681.2340962873,"t":1716174000}
+{"o":172.2150153343,"h":175.6083297338,"l":171.799519777,"c":175.5924659664,"v":465985.7790485854,"t":1716177600}
+{"o":175.5924659664,"h":178.5351724878,"l":175.2131041126,"c":178.312067281,"v":550483.5581719853,"t":1716181200}
+{"o":178.312067281,"h":178.65732924,"l":175.1949244423,"c":176.072884566,"v":441428.3971121128,"t":1716184800}
+{"o":176.072884566,"h":178.6729568483,"l":175.5492520922,"c":178.0505859662,"v":372025.2000993484,"t":1716188400}
+{"o":178.0505859662,"h":179.2568755169,"l":177.1449324007,"c":177.5585573953,"v":384162.1979079692,"t":1716192000}
+{"o":177.5585573953,"h":178.3906631596,"l":176.6283125389,"c":176.8841888709,"v":364662.6225830074,"t":1716195600}
+{"o":176.8841888709,"h":178.5748049741,"l":175.5956688794,"c":177.7413778456,"v":444045.5084455661,"t":1716199200}
+{"o":177.7413778456,"h":179.038343916,"l":177.4822000812,"c":177.7032946511,"v":371237.8530550055,"t":1716202800}
+{"o":177.7032946511,"h":178.408252548,"l":176.580288649,"c":177.1660350894,"v":366114.5068988225,"t":1716206400}
+{"o":177.1660350894,"h":177.8826062769,"l":176.0089598514,"c":177.2340499003,"v":411853.6617762642,"t":1716210000}
+{"o":177.2340499003,"h":177.3340837417,"l":175.2254634167,"c":176.2474904667,"v":467919.2697298383,"t":1716213600}
+{"o":176.2474904667,"h":179.4358439159,"l":175.4844790268,"c":179.0121948401,"v":478281.0656144017,"t":1716217200}
+{"o":179.0121948401,"h":181.0437635443,"l":178.0584299851,"c":179.9554201954,"v":631364.4944899428,"t":1716220800}
+{"o":179.9554201954,"h":181.6516885651,"l":179.267956373,"c":181.5211690564,"v":510486.2889716423,"t":1716224400}
+{"o":181.5211690564,"h":181.6768068408,"l":179.3456917265,"c":180.0624413082,"v":476482.5372593001,"t":1716228000}
+{"o":180.0624413082,"h":188.196778605,"l":179.3707435635,"c":187.1927195754,"v":803169.4235273977,"t":1716231600}
+{"o":187.1927195754,"h":187.5650846298,"l":183.0599435452,"c":183.3788649548,"v":795137.0844678812,"t":1716235200}
+{"o":183.3788649548,"h":185.3655090362,"l":182.1909315491,"c":184.8064418374,"v":585377.922881489,"t":1716238800}
+{"o":184.8064418374,"h":186.6697993432,"l":184.3114004273,"c":185.6122377819,"v":572689.2336966287,"t":1716242400}
+{"o":185.6122377819,"h":187.7449267197,"l":184.3157459794,"c":186.7438177872,"v":538306.3971224043,"t":1716246000}
+{"o":186.7438177872,"h":189.1770005047,"l":185.2965227444,"c":186.0287378721,"v":619318.3846028384,"t":1716249600}
+{"o":186.0287378721,"h":186.0344032347,"l":183.4248481562,"c":184.8236000392,"v":492848.3258478489,"t":1716253200}
+{"o":184.8236000392,"h":185.1864164625,"l":182.820893663,"c":183.2300626498,"v":373426.128316957,"t":1716256800}
+{"o":183.2300626498,"h":184.8733560062,"l":182.7645708983,"c":183.9210187629,"v":303691.5396685825,"t":1716260400}
+{"o":183.9210187629,"h":185.0332280094,"l":182.2105822918,"c":182.3726134429,"v":327380.6631759278,"t":1716264000}
+{"o":182.3726134429,"h":183.0864009053,"l":181.2767199757,"c":182.0719023349,"v":328009.4550721354,"t":1716267600}
+{"o":182.0719023349,"h":183.5919712577,"l":181.4514040222,"c":181.9512711066,"v":366452.1037285514,"t":1716271200}
+{"o":181.9512711066,"h":182.6365781544,"l":180.0756686295,"c":181.223839883,"v":299968.5384014281,"t":1716274800}
+{"o":181.223839883,"h":182.1298024146,"l":180.6686889994,"c":181.558248335,"v":245453.0868431068,"t":1716278400}
+{"o":181.558248335,"h":183.4301906714,"l":180.9980953737,"c":183.0127837603,"v":338342.3250617319,"t":1716282000}
+{"o":183.0127837603,"h":184.4400529606,"l":182.2739612903,"c":182.5854032622,"v":320000.7599689976,"t":1716285600}
+{"o":182.5854032622,"h":183.2441926141,"l":180.2727083586,"c":180.3918741172,"v":362599.4635372854,"t":1716289200}
+{"o":180.3918741172,"h":180.9252308779,"l":178.9136306688,"c":180.1513077672,"v":476180.0989164974,"t":1716292800}
+{"o":180.1513077672,"h":181.3274766881,"l":178.2417092965,"c":178.788298783,"v":521956.0037520187,"t":1716296400}
+{"o":178.788298783,"h":179.9914344716,"l":176.9269225028,"c":177.2798213183,"v":494053.2142524726,"t":1716300000}
+{"o":177.2798213183,"h":178.5551981223,"l":175.914235351,"c":176.6989822346,"v":535829.4847534754,"t":1716303600}
+{"o":176.6989822346,"h":178.8919259684,"l":176.1992928739,"c":176.4090066183,"v":512973.3161875521,"t":1716307200}
+{"o":176.4090066183,"h":178.20279985,"l":176.078026541,"c":177.5367557856,"v":452964.7364310195,"t":1716310800}
+{"o":177.5367557856,"h":178.0885568012,"l":176.3020699379,"c":177.5141990312,"v":393239.2556953015,"t":1716314400}
+{"o":177.5141990312,"h":177.7263169617,"l":174.3693172882,"c":175.1833736308,"v":396369.1178079504,"t":1716318000}
+{"o":175.1833736308,"h":178.2792315091,"l":175.1372459402,"c":178.0613201033,"v":386595.1744726477,"t":1716321600}
+{"o":178.0613201033,"h":178.5401746473,"l":176.3684955848,"c":178.2875479739,"v":369058.6566412507,"t":1716325200}
+{"o":178.2875479739,"h":178.7093776867,"l":177.5908954878,"c":178.5043218519,"v":405660.1286502724,"t":1716328800}
+{"o":178.5043218519,"h":178.6819706193,"l":177.9527557051,"c":178.152760145,"v":344384.9076318898,"t":1716332400}
+{"o":178.152760145,"h":179.4491322636,"l":177.6399250452,"c":177.7800667013,"v":351243.715431985,"t":1716336000}
+{"o":177.7800667013,"h":178.9167370381,"l":177.5115218351,"c":178.4892226713,"v":338099.6482878208,"t":1716339600}
+{"o":178.4892226713,"h":178.5567260818,"l":177.2637403809,"c":177.7665470013,"v":342922.6561547937,"t":1716343200}
+{"o":177.7665470013,"h":178.2623827072,"l":176.4011212145,"c":177.9265771409,"v":325083.2281622605,"t":1716346800}
+{"o":177.9265771409,"h":178.3360889837,"l":175.0476020318,"c":177.2638706355,"v":355325.0639770628,"t":1716350400}
+{"o":177.2638706355,"h":181.5910424714,"l":176.3978047295,"c":181.3876701361,"v":427388.725782146,"t":1716354000}
+{"o":181.3876701361,"h":182.8169605923,"l":181.215677664,"c":181.520268478,"v":388970.2212380069,"t":1716357600}
+{"o":181.520268478,"h":182.0325901512,"l":179.5360537661,"c":180.0029786995,"v":301035.4190294881,"t":1716361200}
+{"o":180.0029786995,"h":180.6611959304,"l":178.5491385597,"c":180.5614626246,"v":347903.3789735784,"t":1716364800}
+{"o":180.5614626246,"h":180.9145426518,"l":179.1311373904,"c":180.683646572,"v":297554.2197361643,"t":1716368400}
+{"o":180.683646572,"h":181.1977877144,"l":180.0690616719,"c":181.1262716724,"v":336097.0720986923,"t":1716372000}
+{"o":181.1262716724,"h":181.3455194906,"l":178.2547817086,"c":178.2560969998,"v":356560.1520797267,"t":1716375600}
+{"o":178.2560969998,"h":179.8577626227,"l":176.2299982513,"c":177.0255734929,"v":529777.0189227889,"t":1716379200}
+{"o":177.0255734929,"h":179.8150875613,"l":177.0028452504,"c":179.7920011741,"v":484280.9675976069,"t":1716382800}
+{"o":179.7920011741,"h":182.6268450584,"l":178.7183735568,"c":181.8665228599,"v":656292.65919248,"t":1716386400}
+{"o":181.8665228599,"h":182.7314737994,"l":179.7970353764,"c":181.3391720353,"v":700095.6157977789,"t":1716390000}
+{"o":181.3391720353,"h":183.4320207528,"l":180.0948205139,"c":181.0391378395,"v":681042.1990263803,"t":1716393600}
+{"o":181.0391378395,"h":182.3222124294,"l":179.5550994903,"c":179.9036140738,"v":600077.7599164568,"t":1716397200}
+{"o":179.9036140738,"h":180.3223308467,"l":177.5004990169,"c":179.100221144,"v":526584.6669711387,"t":1716400800}
+{"o":179.100221144,"h":179.2690768777,"l":177.7894674232,"c":178.1892390245,"v":468587.0939943814,"t":1716404400}
+{"o":178.1892390245,"h":179.707091791,"l":177.1918612678,"c":177.4726565816,"v":473909.059966632,"t":1716408000}
+{"o":177.4726565816,"h":180.6760820221,"l":176.6072604328,"c":180.1975023119,"v":479359.1128172513,"t":1716411600}
+{"o":180.1975023119,"h":180.4781329597,"l":177.4117217441,"c":177.6031358306,"v":414863.9032044084,"t":1716415200}
+{"o":177.6031358306,"h":177.6080684305,"l":175.8307156164,"c":176.954493988,"v":358781.1638799353,"t":1716418800}
+{"o":176.954493988,"h":178.430565848,"l":176.8740943322,"c":177.2063971699,"v":350604.672984353,"t":1716422400}
+{"o":177.2063971699,"h":178.2009575657,"l":175.5971298872,"c":177.557557925,"v":386982.4970174234,"t":1716426000}
+{"o":177.557557925,"h":178.6949194652,"l":177.2355399272,"c":178.6949194652,"v":340656.4782539421,"t":1716429600}
+{"o":178.6949194652,"h":179.2453334085,"l":177.8756251247,"c":178.6353815289,"v":392761.0961551233,"t":1716433200}
+{"o":178.6353815289,"h":178.8284265281,"l":177.0249810859,"c":177.5216353346,"v":323755.6262204893,"t":1716436800}
+{"o":177.5216353346,"h":177.8623160907,"l":177.1520584623,"c":177.4728077747,"v":307601.9398809675,"t":1716440400}
+{"o":177.4728077747,"h":177.9591137686,"l":176.2698565366,"c":177.8187016229,"v":303713.5595483453,"t":1716444000}
+{"o":177.8187016229,"h":177.9990857462,"l":176.6338818752,"c":177.2902427362,"v":317063.5648286647,"t":1716447600}
+{"o":177.2902427362,"h":177.7874929312,"l":176.7970423505,"c":177.7549739988,"v":296908.2504812145,"t":1716451200}
+{"o":177.7549739988,"h":177.9408531889,"l":176.0721837609,"c":176.3726968275,"v":324259.8891505212,"t":1716454800}
+{"o":176.3726968275,"h":176.750788142,"l":173.4269678281,"c":173.8049465499,"v":396228.6987832622,"t":1716458400}
+{"o":173.8049465499,"h":175.8771858079,"l":173.6073947777,"c":175.720482388,"v":419208.8825975849,"t":1716462000}
+{"o":175.720482388,"h":177.1514711409,"l":171.6351779215,"c":172.7810763904,"v":595915.9867038344,"t":1716465600}
+{"o":172.7810763904,"h":173.6476957286,"l":169.025099881,"c":171.1747097108,"v":688074.4522152361,"t":1716469200}
+{"o":171.1747097108,"h":172.5054231666,"l":170.2001223808,"c":170.3631046983,"v":486192.7078881633,"t":1716472800}
+{"o":170.3631046983,"h":173.3139596387,"l":170.2495444777,"c":172.6330927575,"v":450197.2602326812,"t":1716476400}
+{"o":172.6330927575,"h":173.4119764251,"l":172.0601862409,"c":173.3480529212,"v":393992.8075519465,"t":1716480000}
+{"o":173.3480529212,"h":175.2607888308,"l":172.1386088151,"c":172.1386088151,"v":413487.9188794078,"t":1716483600}
+{"o":172.1386088151,"h":172.6830418899,"l":170.3647494086,"c":171.8489418716,"v":557431.0014899084,"t":1716487200}
+{"o":171.8489418716,"h":172.4187871944,"l":170.5623523214,"c":170.7795225056,"v":411475.9831185204,"t":1716490800}
+{"o":170.7795225056,"h":172.6245197452,"l":166.2171570228,"c":172.2254831533,"v":782140.7074976986,"t":1716494400}
+{"o":172.2254831533,"h":182.0501235004,"l":171.6620059931,"c":178.932958189,"v":1118124.2736751228,"t":1716498000}
+{"o":178.932958189,"h":179.5389827794,"l":175.8374761257,"c":176.1793969824,"v":478361.5354804356,"t":1716501600}
+{"o":176.1793969824,"h":176.8845262214,"l":174.9165753125,"c":176.259910765,"v":404846.300976364,"t":1716505200}
+{"o":176.259910765,"h":176.2600244863,"l":174.1777294742,"c":174.4143594026,"v":388196.3290979881,"t":1716508800}
+{"o":174.4143594026,"h":174.4143594026,"l":172.9425485729,"c":172.9859743024,"v":298368.9633445304,"t":1716512400}
+{"o":172.9859743024,"h":173.9616365629,"l":171.6141682603,"c":172.918330584,"v":345367.5066163332,"t":1716516000}
+{"o":172.918330584,"h":173.295208586,"l":171.5481413503,"c":172.0455255529,"v":375569.0268410437,"t":1716519600}
+{"o":172.0455255529,"h":172.0910842816,"l":169.0063640843,"c":169.1809482448,"v":301050.0924212675,"t":1716523200}
+{"o":169.1809482448,"h":169.1842206711,"l":166.2735331913,"c":167.4323782844,"v":405096.7630535034,"t":1716526800}
+{"o":167.4323782844,"h":168.1871505065,"l":165.673520855,"c":166.4686343876,"v":458335.8839233631,"t":1716530400}
+{"o":166.4686343876,"h":167.2352161448,"l":165.1887051694,"c":166.0941640008,"v":382622.5136673945,"t":1716534000}
+{"o":166.0941640008,"h":166.3470101832,"l":162.5625270702,"c":165.3567483719,"v":440885.3547653617,"t":1716537600}
+{"o":165.3567483719,"h":166.0715415013,"l":164.3943613581,"c":165.8988540465,"v":352661.9006076584,"t":1716541200}
+{"o":165.8988540465,"h":166.1376110189,"l":164.8914074814,"c":165.4379790587,"v":332336.1516392031,"t":1716544800}
+{"o":165.4379790587,"h":166.6040630779,"l":165.1704392438,"c":166.3081917051,"v":325116.3713873636,"t":1716548400}
+{"o":166.3081917051,"h":167.7455762277,"l":166.0682427532,"c":166.7381787582,"v":350758.085651524,"t":1716552000}
+{"o":166.7381787582,"h":167.4028676179,"l":165.2995542653,"c":165.5425147045,"v":510826.8409185617,"t":1716555600}
+{"o":165.5425147045,"h":168.4857217814,"l":165.1499717908,"c":167.4789092533,"v":545041.9043266146,"t":1716559200}
+{"o":167.4789092533,"h":169.0814405651,"l":166.6692126823,"c":167.2563201567,"v":630276.8197984954,"t":1716562800}
+{"o":167.2563201567,"h":167.3224592141,"l":164.7114984004,"c":165.684679574,"v":434906.5884190891,"t":1716566400}
+{"o":165.684679574,"h":168.5696059917,"l":165.2351584088,"c":168.5443422654,"v":424539.6670905934,"t":1716570000}
+{"o":168.5443422654,"h":170.3033705096,"l":168.1766764747,"c":168.6807558825,"v":436229.8087433896,"t":1716573600}
+{"o":168.6807558825,"h":169.0156760464,"l":167.6514138034,"c":168.2719496058,"v":391158.9398545232,"t":1716577200}
+{"o":168.2719496058,"h":168.7196084805,"l":167.4743279002,"c":167.9284841294,"v":370729.8575406834,"t":1716580800}
+{"o":167.9284841294,"h":168.4397172142,"l":166.7869370766,"c":167.4063498915,"v":360078.8295496327,"t":1716584400}
+{"o":167.4063498915,"h":167.7623522852,"l":166.6148987953,"c":167.2156647256,"v":300549.6253772685,"t":1716588000}
+{"o":167.2156647256,"h":168.0810753429,"l":167.0234767664,"c":167.6708941616,"v":319308.0346702327,"t":1716591600}
+{"o":167.6708941616,"h":167.6708941616,"l":166.052318834,"c":166.2211088557,"v":359278.7146812548,"t":1716595200}
+{"o":166.2211088557,"h":168.2896288883,"l":165.9233770196,"c":167.7812492406,"v":439540.033131408,"t":1716598800}
+{"o":167.7812492406,"h":169.7027053347,"l":167.6921940659,"c":169.1140370664,"v":385784.276628872,"t":1716602400}
+{"o":169.1140370664,"h":169.5237113962,"l":168.1258141046,"c":169.5168192472,"v":358255.97151039,"t":1716606000}
+{"o":169.5168192472,"h":170.0196255488,"l":168.9619959861,"c":169.8741282236,"v":358521.9094599205,"t":1716609600}
+{"o":169.8741282236,"h":169.9218216055,"l":168.7874161732,"c":169.4652988466,"v":330555.5123244604,"t":1716613200}
+{"o":169.4652988466,"h":169.4908567781,"l":168.343578507,"c":168.4074122275,"v":303743.2861394083,"t":1716616800}
+{"o":168.4074122275,"h":169.4873609832,"l":168.1523652323,"c":169.1368063646,"v":340453.4871467232,"t":1716620400}
+{"o":169.1368063646,"h":169.9546698088,"l":168.3669590861,"c":168.7428359688,"v":349307.9705240307,"t":1716624000}
+{"o":168.7428359688,"h":169.8283520918,"l":168.3351491952,"c":169.4760218975,"v":362709.9453949195,"t":1716627600}
+{"o":169.4760218975,"h":170.297448757,"l":168.8810026026,"c":169.9579880928,"v":307781.4518041518,"t":1716631200}
+{"o":169.9579880928,"h":170.4326618285,"l":168.569768735,"c":168.6101341535,"v":289300.1337118573,"t":1716634800}
+{"o":168.6101341535,"h":168.9524214603,"l":167.6222466537,"c":167.9339404931,"v":309703.1451540214,"t":1716638400}
+{"o":167.9339404931,"h":168.4282481024,"l":166.6549610834,"c":167.0386355692,"v":412776.1119037274,"t":1716642000}
+{"o":167.0386355692,"h":168.6170244254,"l":166.9877467479,"c":168.1955589497,"v":314967.4942058125,"t":1716645600}
+{"o":168.1955589497,"h":168.7960618861,"l":167.5760994372,"c":167.8705882597,"v":358115.0200300355,"t":1716649200}
+{"o":167.8705882597,"h":168.0294251298,"l":166.934325657,"c":167.0136596208,"v":329606.6002426443,"t":1716652800}
+{"o":167.0136596208,"h":167.7516425476,"l":166.6099741826,"c":166.6606632073,"v":333482.1969321315,"t":1716656400}
+{"o":166.6606632073,"h":167.4889304441,"l":166.394272098,"c":167.4889304441,"v":337596.6427271495,"t":1716660000}
+{"o":167.4889304441,"h":167.7919572438,"l":166.8635376701,"c":167.2339634615,"v":402796.7717860515,"t":1716663600}
+{"o":167.2339634615,"h":167.5844656798,"l":166.564431698,"c":167.0346883526,"v":334563.861305237,"t":1716667200}
+{"o":167.0346883526,"h":167.5598896894,"l":166.9930314353,"c":167.4497114791,"v":295928.6308404664,"t":1716670800}
+{"o":167.4497114791,"h":167.9864137959,"l":167.0873794776,"c":167.8388949175,"v":289689.1533415564,"t":1716674400}
+{"o":167.8388949175,"h":168.6306109815,"l":167.8278330899,"c":168.3423644521,"v":420423.1518473694,"t":1716678000}
+{"o":168.3423644521,"h":168.3451550018,"l":167.5495342286,"c":167.5495342286,"v":451240.7016293777,"t":1716681600}
+{"o":167.5495342286,"h":168.1614089088,"l":166.5504837515,"c":166.7343624404,"v":464922.8187338266,"t":1716685200}
+{"o":166.7343624404,"h":166.9550897396,"l":164.9772169637,"c":165.7634930731,"v":479387.0922518968,"t":1716688800}
+{"o":165.7634930731,"h":166.4329627325,"l":164.7643023004,"c":166.2512040539,"v":387579.5451102858,"t":1716692400}
+{"o":166.2512040539,"h":166.2714333347,"l":165.0303616594,"c":165.6511339753,"v":316338.0669430862,"t":1716696000}
+{"o":165.6511339753,"h":166.7011534418,"l":164.9755030467,"c":166.7011534418,"v":300620.7290750647,"t":1716699600}
+{"o":166.7011534418,"h":166.9976959094,"l":165.8879472339,"c":166.08426157,"v":265192.1390714669,"t":1716703200}
+{"o":166.08426157,"h":166.7807501875,"l":164.6520157524,"c":165.3887457791,"v":337464.8577485479,"t":1716706800}
+{"o":165.3887457791,"h":165.9171501766,"l":163.935308829,"c":164.3079067299,"v":380417.9205843866,"t":1716710400}
+{"o":164.3079067299,"h":164.653998684,"l":162.2356031709,"c":162.9970971843,"v":384941.4349545882,"t":1716714000}
+{"o":162.9970971843,"h":164.2934707907,"l":162.9842411568,"c":164.2818360874,"v":310313.4195246393,"t":1716717600}
+{"o":164.2818360874,"h":164.5728542846,"l":163.3877052551,"c":163.9640184129,"v":322647.3001166646,"t":1716721200}
+{"o":163.9640184129,"h":164.0848602568,"l":162.9917263351,"c":163.6003947414,"v":345235.3571972029,"t":1716724800}
+{"o":163.6003947414,"h":164.8118636716,"l":163.2635607976,"c":164.7779723508,"v":303517.041142194,"t":1716728400}
+{"o":164.7779723508,"h":165.4063803523,"l":163.8018931282,"c":165.3346108971,"v":474481.2932680181,"t":1716732000}
+{"o":165.3346108971,"h":165.8556526486,"l":162.4757274058,"c":162.9525043546,"v":474285.3195642623,"t":1716735600}
+{"o":162.9525043546,"h":163.5271028167,"l":162.282539022,"c":163.0924849303,"v":428340.066516288,"t":1716739200}
+{"o":163.0924849303,"h":163.2244442661,"l":161.7687759452,"c":162.0596072465,"v":390100.1381489409,"t":1716742800}
+{"o":162.0596072465,"h":162.3622623377,"l":161.0858940832,"c":161.7887080584,"v":479113.8661335017,"t":1716746400}
+{"o":161.7887080584,"h":162.7509689179,"l":161.5478792831,"c":162.6799781524,"v":444940.052724136,"t":1716750000}
+{"o":162.6799781524,"h":162.8192744536,"l":161.8929248504,"c":162.1399053973,"v":483375.5763864859,"t":1716753600}
+{"o":162.1399053973,"h":163.3217706527,"l":161.1299381468,"c":163.3217706527,"v":646349.8273933697,"t":1716757200}
+{"o":163.3217706527,"h":164.2097377699,"l":163.0016912869,"c":163.6292854804,"v":804977.0958574087,"t":1716760800}
+{"o":163.6292854804,"h":163.8541509412,"l":162.6744782208,"c":163.3333716381,"v":535486.3248076272,"t":1716764400}
+{"o":163.3333716381,"h":166.1268360074,"l":163.2704118653,"c":165.4625754321,"v":462658.4998381141,"t":1716768000}
+{"o":165.4625754321,"h":166.6335351506,"l":164.8934867348,"c":165.7392568644,"v":422429.2792348369,"t":1716771600}
+{"o":165.7392568644,"h":166.0146849633,"l":164.0413841972,"c":164.2886614085,"v":482255.1956029687,"t":1716775200}
+{"o":164.2886614085,"h":166.2375071556,"l":164.128538683,"c":165.372996708,"v":389775.8399532757,"t":1716778800}
+{"o":165.372996708,"h":166.4249572401,"l":165.3576943784,"c":165.7437252341,"v":468116.8527806049,"t":1716782400}
+{"o":165.7437252341,"h":166.2368388681,"l":163.9479531839,"c":164.7304468879,"v":408504.7333576517,"t":1716786000}
+{"o":164.7304468879,"h":165.596566518,"l":164.5751597279,"c":164.6006478254,"v":379185.4957553837,"t":1716789600}
+{"o":164.6006478254,"h":165.6150058978,"l":164.0945755493,"c":165.5784528909,"v":363069.2008403222,"t":1716793200}
+{"o":165.5784528909,"h":166.7372442408,"l":165.180337505,"c":165.509465568,"v":400262.1756530204,"t":1716796800}
+{"o":165.509465568,"h":166.1112045096,"l":165.0755698482,"c":165.8847152083,"v":379538.3175423137,"t":1716800400}
+{"o":165.8847152083,"h":166.4551947287,"l":165.244394845,"c":166.3917950056,"v":385735.2427008951,"t":1716804000}
+{"o":166.3917950056,"h":167.9980206571,"l":166.1222105814,"c":167.5946914834,"v":404305.5005227072,"t":1716807600}
+{"o":167.5946914834,"h":168.0363776191,"l":166.710077323,"c":166.7901499122,"v":443174.4916148812,"t":1716811200}
+{"o":166.7901499122,"h":169.0416375572,"l":166.7901499122,"c":168.4889081376,"v":617009.9857116106,"t":1716814800}
+{"o":168.4889081376,"h":169.2048014897,"l":167.5846057701,"c":169.052895584,"v":725979.31196291,"t":1716818400}
+{"o":169.052895584,"h":171.3901686761,"l":168.8192167697,"c":171.0322635593,"v":642450.7138251553,"t":1716822000}
+{"o":171.0322635593,"h":172.0055634991,"l":170.4613271589,"c":171.3068634621,"v":878847.0567323739,"t":1716825600}
+{"o":171.3068634621,"h":172.185160541,"l":171.0708115294,"c":171.1210424247,"v":764077.5854058147,"t":1716829200}
+{"o":171.1210424247,"h":171.6875589335,"l":170.0728805807,"c":170.1057952812,"v":552068.9050556952,"t":1716832800}
+{"o":170.1057952812,"h":170.8619057652,"l":166.9305552115,"c":168.5457907613,"v":625247.8931347585,"t":1716836400}
+{"o":168.5457907613,"h":170.6794205065,"l":168.4046546787,"c":170.5439651112,"v":544407.4734440402,"t":1716840000}
+{"o":170.5439651112,"h":171.141032294,"l":170.0192597454,"c":170.5128359031,"v":405051.2124466087,"t":1716843600}
+{"o":170.5128359031,"h":172.1496577107,"l":170.1408999822,"c":171.1376829473,"v":514944.7745227813,"t":1716847200}
+{"o":171.1376829473,"h":171.2734559125,"l":169.0606721893,"c":170.0992337766,"v":443699.471327353,"t":1716850800}
+{"o":170.0992337766,"h":170.9234290985,"l":169.258678752,"c":169.755889318,"v":543973.3092351152,"t":1716854400}
+{"o":169.755889318,"h":171.9808238464,"l":167.8829469225,"c":168.1416371452,"v":581521.5503827685,"t":1716858000}
+{"o":168.1416371452,"h":169.383627971,"l":166.6815406113,"c":168.8035948431,"v":595654.1276157729,"t":1716861600}
+{"o":168.8035948431,"h":169.1723139623,"l":166.0763468731,"c":167.1694266518,"v":414485.1485403343,"t":1716865200}
+{"o":167.1694266518,"h":167.5228335199,"l":164.9574703275,"c":165.5366479581,"v":438146.3950587866,"t":1716868800}
+{"o":165.5366479581,"h":166.8521385126,"l":165.0972651456,"c":166.7366365312,"v":363159.0159614558,"t":1716872400}
+{"o":166.7366365312,"h":167.22504368,"l":165.9429161042,"c":166.6609800308,"v":325264.7462858079,"t":1716876000}
+{"o":166.6609800308,"h":166.9667581579,"l":165.6480273122,"c":166.1038159099,"v":332157.0188325117,"t":1716879600}
+{"o":166.1038159099,"h":168.0331628571,"l":165.8392792312,"c":167.6241434626,"v":461849.7012363618,"t":1716883200}
+{"o":167.6241434626,"h":168.2706519676,"l":167.017864251,"c":167.8596765568,"v":417990.827382557,"t":1716886800}
+{"o":167.8596765568,"h":170.2603374197,"l":167.7065672465,"c":169.5570461352,"v":504771.3019811813,"t":1716890400}
+{"o":169.5570461352,"h":170.1021100977,"l":168.5379278589,"c":169.8872730968,"v":486866.689814307,"t":1716894000}
+{"o":169.8872730968,"h":171.8732301285,"l":169.3928136951,"c":171.2245700178,"v":541761.4298237904,"t":1716897600}
+{"o":171.2245700178,"h":173.1813896617,"l":169.362821125,"c":169.7093489019,"v":787314.5328258504,"t":1716901200}
+{"o":169.7093489019,"h":172.0695032414,"l":167.1787086028,"c":168.6259757609,"v":799108.8207008693,"t":1716904800}
+{"o":168.6259757609,"h":169.1674186223,"l":166.4042111198,"c":168.2643754387,"v":726830.8736425427,"t":1716908400}
+{"o":168.2643754387,"h":168.6968170376,"l":166.0913564891,"c":166.8610026729,"v":614441.9829120445,"t":1716912000}
+{"o":166.8610026729,"h":167.8728346069,"l":166.4968835797,"c":166.969872706,"v":517202.9580254268,"t":1716915600}
+{"o":166.969872706,"h":168.0933436715,"l":166.1809136967,"c":167.7422532903,"v":570069.8187788189,"t":1716919200}
+{"o":167.7422532903,"h":170.8467405061,"l":167.5733559201,"c":170.4232759664,"v":552263.9351882556,"t":1716922800}
+{"o":170.4232759664,"h":170.7613783958,"l":169.272960668,"c":169.6828260031,"v":480031.9473064487,"t":1716926400}
+{"o":169.6828260031,"h":169.962092878,"l":168.8283522713,"c":168.9173363659,"v":466444.8621646862,"t":1716930000}
+{"o":168.9173363659,"h":169.8563731296,"l":168.8106578059,"c":169.0145228725,"v":636626.9433093424,"t":1716933600}
+{"o":169.0145228725,"h":169.3895085029,"l":168.3155280567,"c":168.7166391878,"v":494367.679787388,"t":1716937200}
+{"o":168.7166391878,"h":169.1702929485,"l":168.0189512094,"c":168.530539142,"v":724745.8347194399,"t":1716940800}
+{"o":168.530539142,"h":168.9500617474,"l":167.4704503112,"c":168.0869393048,"v":578953.1381059369,"t":1716944400}
+{"o":168.0869393048,"h":169.8470118461,"l":167.9316215982,"c":169.5975696818,"v":579668.906313007,"t":1716948000}
+{"o":169.5975696818,"h":172.5244335914,"l":169.5821912992,"c":172.2843381973,"v":686058.3080379176,"t":1716951600}
+{"o":172.2843381973,"h":173.0269162055,"l":171.6884948949,"c":172.1470073226,"v":570126.7865579466,"t":1716955200}
+{"o":172.1470073226,"h":172.1579531898,"l":171.3162386404,"c":172.0072311476,"v":478384.3623732379,"t":1716958800}
+{"o":172.0072311476,"h":173.872262635,"l":171.827564038,"c":173.1286134094,"v":477165.1210577654,"t":1716962400}
+{"o":173.1286134094,"h":173.3248121156,"l":170.8747824439,"c":170.8935446824,"v":540876.3881763527,"t":1716966000}
+{"o":170.8935446824,"h":171.090649327,"l":168.2238573296,"c":169.0611521335,"v":588716.0706654944,"t":1716969600}
+{"o":169.0611521335,"h":169.7515305717,"l":167.6539245625,"c":168.9584156248,"v":465124.5464971043,"t":1716973200}
+{"o":168.9584156248,"h":170.2655869597,"l":168.5040122987,"c":170.0758382467,"v":403271.0832375563,"t":1716976800}
+{"o":170.0758382467,"h":170.195559801,"l":168.173503547,"c":168.2365505956,"v":378567.7357695451,"t":1716980400}
+{"o":168.2365505956,"h":169.169353857,"l":167.1298787689,"c":168.7611813471,"v":504363.8146249764,"t":1716984000}
+{"o":168.7611813471,"h":169.84389824,"l":167.814629185,"c":168.6859002191,"v":656077.7165502956,"t":1716987600}
+{"o":168.6859002191,"h":169.5722606628,"l":166.2251196941,"c":169.264940664,"v":683867.51810726,"t":1716991200}
+{"o":169.264940664,"h":169.7576969056,"l":168.1858902586,"c":168.518567852,"v":542816.3179197045,"t":1716994800}
+{"o":168.518567852,"h":171.6516035037,"l":167.5200894546,"c":171.3744205145,"v":717032.637340873,"t":1716998400}
+{"o":171.3744205145,"h":171.5048568803,"l":168.9538955587,"c":170.1187853255,"v":661280.8442138484,"t":1717002000}
+{"o":170.1187853255,"h":171.0200756489,"l":168.4074976218,"c":169.4940527714,"v":585897.136549382,"t":1717005600}
+{"o":169.4940527714,"h":171.4357659368,"l":169.2595847668,"c":169.3468416765,"v":474921.676583337,"t":1717009200}
+{"o":169.3468416765,"h":169.6835619154,"l":168.6138217286,"c":168.9854521275,"v":464708.9788414778,"t":1717012800}
+{"o":168.9854521275,"h":169.8388545235,"l":167.8680292914,"c":169.4017028352,"v":579621.7069885532,"t":1717016400}
+{"o":169.4017028352,"h":169.9046847529,"l":168.6832931692,"c":169.6810002576,"v":460477.3651413263,"t":1717020000}
+{"o":169.6810002576,"h":169.7928680552,"l":168.0202929923,"c":168.3036060139,"v":459946.7324209263,"t":1717023600}
+{"o":168.3036060139,"h":169.3760006279,"l":167.9135311286,"c":168.1330397371,"v":642228.2921264534,"t":1717027200}
+{"o":168.1330397371,"h":168.6919285392,"l":167.7680265071,"c":168.4336286788,"v":567268.8679397671,"t":1717030800}
+{"o":168.4336286788,"h":170.9547933084,"l":168.3541391479,"c":169.9895529674,"v":416028.1633942823,"t":1717034400}
+{"o":169.9895529674,"h":170.3363808372,"l":169.3839211474,"c":169.9831831124,"v":339013.6842303451,"t":1717038000}
+{"o":169.9831831124,"h":170.9094514464,"l":169.4160122033,"c":170.0857301858,"v":347220.1065239969,"t":1717041600}
+{"o":170.0857301858,"h":170.109916879,"l":168.2923704975,"c":168.7579476682,"v":374382.6241597364,"t":1717045200}
+{"o":168.7579476682,"h":168.759204886,"l":166.0319318338,"c":166.1371695611,"v":548315.2014698004,"t":1717048800}
+{"o":166.1371695611,"h":166.6453013606,"l":164.3198197834,"c":164.9988262761,"v":552030.1273639337,"t":1717052400}
+{"o":164.9988262761,"h":165.6939318949,"l":163.4964411815,"c":165.5490982961,"v":476385.3988829487,"t":1717056000}
+{"o":165.5490982961,"h":165.8913287552,"l":164.6393188323,"c":165.8493340339,"v":350535.6505337653,"t":1717059600}
+{"o":165.8493340339,"h":167.1547739607,"l":165.0390251823,"c":166.7113369128,"v":397870.8443032852,"t":1717063200}
+{"o":166.7113369128,"h":167.2999025092,"l":166.1490546701,"c":166.2231644136,"v":373766.4402412153,"t":1717066800}
+{"o":166.2231644136,"h":167.8147966321,"l":166.0904763685,"c":167.5998834836,"v":402419.8087822672,"t":1717070400}
+{"o":167.5998834836,"h":168.8095691791,"l":167.0920451136,"c":168.1951891791,"v":506581.4239534184,"t":1717074000}
+{"o":168.1951891791,"h":169.716919042,"l":168.0969174351,"c":168.0969174351,"v":499571.655607031,"t":1717077600}
+{"o":168.0969174351,"h":169.0165825324,"l":167.4238749645,"c":168.4812764967,"v":487096.1472631437,"t":1717081200}
+{"o":168.4812764967,"h":169.9600173428,"l":168.193440707,"c":169.7998720328,"v":539754.3171135589,"t":1717084800}
+{"o":169.7998720328,"h":172.5687649158,"l":169.3942692988,"c":171.5012024899,"v":536636.1681515732,"t":1717088400}
+{"o":171.5012024899,"h":171.8837544153,"l":170.4156188291,"c":170.8158008158,"v":472059.3728005576,"t":1717092000}
+{"o":170.8158008158,"h":170.8820071412,"l":167.9513555267,"c":168.5027755042,"v":463154.999444203,"t":1717095600}
+{"o":168.5027755042,"h":168.5191752132,"l":166.2675126631,"c":167.3467718368,"v":551543.5011942424,"t":1717099200}
+{"o":167.3467718368,"h":167.4836712997,"l":165.7946722357,"c":166.8642633911,"v":688725.6760591296,"t":1717102800}
+{"o":166.8642633911,"h":167.2334986566,"l":166.4062927565,"c":167.2315230398,"v":513619.4215890687,"t":1717106400}
+{"o":167.2315230398,"h":167.7208577904,"l":166.8758627069,"c":166.9743688027,"v":444941.3674398527,"t":1717110000}
+{"o":166.9743688027,"h":167.0933559732,"l":165.6247554673,"c":166.5628570343,"v":433285.0906440957,"t":1717113600}
+{"o":166.5628570343,"h":167.5628596571,"l":166.2078349483,"c":166.2800848972,"v":354981.4369034944,"t":1717117200}
+{"o":166.2800848972,"h":167.6164075118,"l":166.2432511026,"c":167.1454866948,"v":333599.0021749467,"t":1717120800}
+{"o":167.1454866948,"h":167.6016917933,"l":166.9290630743,"c":167.3973624812,"v":299637.7372481023,"t":1717124400}
+{"o":167.3973624812,"h":167.7905194426,"l":167.0238496808,"c":167.2068935384,"v":319798.718380475,"t":1717128000}
+{"o":167.2068935384,"h":167.209599236,"l":165.0709779411,"c":166.012567098,"v":377761.0561334004,"t":1717131600}
+{"o":166.012567098,"h":166.8024908644,"l":165.6813739616,"c":166.0265976961,"v":283531.8795868108,"t":1717135200}
+{"o":166.0265976961,"h":166.8046147475,"l":165.889067904,"c":166.5803558371,"v":258240.3128705029,"t":1717138800}
+{"o":166.5803558371,"h":167.3284860578,"l":166.5109475419,"c":167.0430877258,"v":268927.4861207698,"t":1717142400}
+{"o":167.0430877258,"h":167.1739629081,"l":166.0949679531,"c":166.8591443129,"v":443222.7171733516,"t":1717146000}
+{"o":166.8591443129,"h":167.6892248235,"l":166.6609216928,"c":167.556560985,"v":319674.3991582179,"t":1717149600}
+{"o":167.556560985,"h":168.9701725526,"l":167.4004658007,"c":168.6881273789,"v":320850.1142117006,"t":1717153200}
+{"o":168.6881273789,"h":170.9496983902,"l":168.4375725988,"c":169.5992376608,"v":517505.0524229971,"t":1717156800}
+{"o":169.5992376608,"h":170.5267685196,"l":167.3565652356,"c":167.495103034,"v":487930.1706213247,"t":1717160400}
+{"o":167.495103034,"h":167.5495932609,"l":165.7308333754,"c":166.6790144706,"v":634313.0549206227,"t":1717164000}
+{"o":166.6790144706,"h":166.9952002044,"l":164.7922976068,"c":164.8500709717,"v":483517.6975166055,"t":1717167600}
+{"o":164.8500709717,"h":165.9390389167,"l":163.9268498797,"c":165.7383600494,"v":588336.1059926741,"t":1717171200}
+{"o":165.7383600494,"h":166.1907019095,"l":165.3837257531,"c":166.0681453004,"v":392348.394815911,"t":1717174800}
+{"o":166.0681453004,"h":166.3883980102,"l":165.2888235525,"c":165.9815435998,"v":341433.6502177633,"t":1717178400}
+{"o":165.9815435998,"h":166.9713837974,"l":165.7261428351,"c":166.4456806585,"v":399747.0478593303,"t":1717182000}
+{"o":166.4456806585,"h":166.8752969468,"l":166.0262019049,"c":166.6809940631,"v":416800.7516183474,"t":1717185600}
+{"o":166.6809940631,"h":167.0662715249,"l":166.4550442601,"c":166.5294280136,"v":402638.0078147276,"t":1717189200}
+{"o":166.5294280136,"h":166.8003916234,"l":166.1503607352,"c":166.2695027507,"v":317007.1512909143,"t":1717192800}
+{"o":166.2695027507,"h":166.3197937034,"l":165.0793702964,"c":165.6015148307,"v":388296.2799840823,"t":1717196400}
+{"o":165.6015148307,"h":167.1294872853,"l":165.6015148307,"c":166.9057858895,"v":379700.9160300826,"t":1717200000}
+{"o":166.9057858895,"h":167.1537810472,"l":166.3352176228,"c":166.840329841,"v":341883.5457760004,"t":1717203600}
+{"o":166.840329841,"h":167.6436715978,"l":166.7487695188,"c":167.6340291689,"v":316333.9339301481,"t":1717207200}
+{"o":167.6340291689,"h":167.8478121164,"l":167.0398627185,"c":167.1810840092,"v":299235.5768574549,"t":1717210800}
+{"o":167.1810840092,"h":167.4825251818,"l":166.7387439628,"c":167.377661481,"v":311489.5283976072,"t":1717214400}
+{"o":167.377661481,"h":167.4259727985,"l":166.8054264228,"c":167.1364084316,"v":313092.5579566528,"t":1717218000}
+{"o":167.1364084316,"h":167.2464974575,"l":166.8852232661,"c":167.1676315439,"v":292523.5580578779,"t":1717221600}
+{"o":167.1676315439,"h":167.2635261621,"l":166.5334379437,"c":166.828217651,"v":299595.681308733,"t":1717225200}
+{"o":166.828217651,"h":167.4743098771,"l":166.7706817162,"c":167.265665185,"v":300160.9789945339,"t":1717228800}
+{"o":167.265665185,"h":167.4152832218,"l":166.9356398033,"c":166.9957822745,"v":273210.8442297212,"t":1717232400}
+{"o":166.9957822745,"h":167.253754639,"l":166.6601975611,"c":166.695590721,"v":244550.634710077,"t":1717236000}
+{"o":166.695590721,"h":166.9947122828,"l":166.5712086196,"c":166.9837365578,"v":268823.7911723626,"t":1717239600}
+{"o":166.9837365578,"h":167.3851824228,"l":166.8174956302,"c":166.8656733584,"v":245933.9192164887,"t":1717243200}
+{"o":166.8656733584,"h":167.3962547724,"l":166.8397361152,"c":167.2050738919,"v":324093.2965878564,"t":1717246800}
+{"o":167.2050738919,"h":167.7527890594,"l":167.0488373626,"c":167.5572697437,"v":519405.0005172889,"t":1717250400}
+{"o":167.5572697437,"h":168.0366724036,"l":167.3232454961,"c":167.3232454961,"v":405388.5566629814,"t":1717254000}
+{"o":167.3232454961,"h":167.5452886483,"l":166.9321179203,"c":167.1929479604,"v":374247.0382224679,"t":1717257600}
+{"o":167.1929479604,"h":167.5086025151,"l":166.9220743926,"c":167.4777436555,"v":391403.6952867469,"t":1717261200}
+{"o":167.4777436555,"h":167.5762783651,"l":167.0963677597,"c":167.3887864225,"v":389064.405875512,"t":1717264800}
+{"o":167.3887864225,"h":167.6432581435,"l":167.1574312255,"c":167.4682449277,"v":469799.3521991915,"t":1717268400}
+{"o":167.4682449277,"h":167.8084524499,"l":167.1721042963,"c":167.3762159904,"v":426843.9863103579,"t":1717272000}
+{"o":167.3762159904,"h":167.424887009,"l":166.8563075279,"c":167.0236483145,"v":441371.3228989667,"t":1717275600}
+{"o":167.0236483145,"h":167.2790473688,"l":166.5777599073,"c":166.6925005333,"v":401930.8881886487,"t":1717279200}
+{"o":166.6925005333,"h":166.8719607809,"l":165.5935001244,"c":166.0766712971,"v":416759.4533875772,"t":1717282800}
+{"o":166.0766712971,"h":166.837636844,"l":165.8711644658,"c":166.7041310154,"v":333194.0541607232,"t":1717286400}
+{"o":166.7041310154,"h":167.0849782675,"l":166.3362181968,"c":166.3946448373,"v":426618.5365620387,"t":1717290000}
+{"o":166.3946448373,"h":166.7271811218,"l":165.4358339424,"c":165.7676370999,"v":467145.9670046358,"t":1717293600}
+{"o":165.7676370999,"h":166.2636675344,"l":165.6311050178,"c":166.1540964873,"v":399208.4091696605,"t":1717297200}
+{"o":166.1540964873,"h":166.2792477622,"l":165.7343526027,"c":165.8798629665,"v":344714.2184453392,"t":1717300800}
+{"o":165.8798629665,"h":166.2447134979,"l":165.8798629665,"c":166.042780593,"v":283611.6201311241,"t":1717304400}
+{"o":166.042780593,"h":166.5775281155,"l":166.0186583046,"c":166.2344323928,"v":291298.6492993078,"t":1717308000}
+{"o":166.2344323928,"h":166.331392645,"l":164.9124122959,"c":164.9981045216,"v":323597.5054657824,"t":1717311600}
+{"o":164.9981045216,"h":165.5492380191,"l":164.880903356,"c":165.2291828348,"v":249761.2970018518,"t":1717315200}
+{"o":165.2291828348,"h":165.4192137418,"l":164.1699307398,"c":164.5978899041,"v":315851.52344294,"t":1717318800}
+{"o":164.5978899041,"h":164.7506268514,"l":163.9322233,"c":164.6265817209,"v":258167.129785316,"t":1717322400}
+{"o":164.6265817209,"h":166.2737230139,"l":164.1862418649,"c":166.121452509,"v":307612.9173192701,"t":1717326000}
+{"o":166.121452509,"h":166.3674223587,"l":164.9590415939,"c":165.0680135224,"v":307156.9753788867,"t":1717329600}
+{"o":165.0680135224,"h":165.9782715748,"l":164.6482985193,"c":165.6884316687,"v":300100.8353424394,"t":1717333200}
+{"o":165.6884316687,"h":166.0042758508,"l":164.7623473414,"c":165.6283582088,"v":434316.9496748771,"t":1717336800}
+{"o":165.6283582088,"h":165.6512240161,"l":164.8278353461,"c":165.187537484,"v":505215.0257516516,"t":1717340400}
+{"o":165.187537484,"h":165.3378995614,"l":164.0162554936,"c":164.4837645037,"v":452344.6610434594,"t":1717344000}
+{"o":164.4837645037,"h":164.4925243846,"l":162.2230611652,"c":162.2274845091,"v":470888.4794855536,"t":1717347600}
+{"o":162.2274845091,"h":163.3382995885,"l":161.2706136742,"c":163.0477247549,"v":541097.5184860176,"t":1717351200}
+{"o":163.0477247549,"h":163.340018861,"l":162.1607672463,"c":163.1744019024,"v":425511.2331402377,"t":1717354800}
+{"o":163.1744019024,"h":163.2439327263,"l":161.6260449316,"c":163.1689403999,"v":427249.8397509778,"t":1717358400}
+{"o":163.1689403999,"h":163.3560767753,"l":162.6117540259,"c":162.6200481742,"v":599897.2490057164,"t":1717362000}
+{"o":162.6200481742,"h":163.5433115688,"l":162.4861787564,"c":163.2979439153,"v":410476.374473982,"t":1717365600}
+{"o":163.2979439153,"h":163.6664447548,"l":163.0927555072,"c":163.1276613702,"v":348847.4902370573,"t":1717369200}
+{"o":163.1276613702,"h":163.4925860134,"l":161.6821607592,"c":162.4748568528,"v":767653.3715931363,"t":1717372800}
+{"o":162.4748568528,"h":164.9319410391,"l":162.414558637,"c":164.5818106791,"v":690241.7082569071,"t":1717376400}
+{"o":164.5818106791,"h":165.2244017874,"l":163.8885875872,"c":164.1317602843,"v":442529.0861215239,"t":1717380000}
+{"o":164.1317602843,"h":164.2547012271,"l":163.0753400085,"c":163.681143007,"v":415105.627191045,"t":1717383600}
+{"o":163.681143007,"h":164.1773919439,"l":162.7291259841,"c":163.7655180492,"v":456775.9731995396,"t":1717387200}
+{"o":163.7655180492,"h":165.2402167705,"l":163.7580176116,"c":164.6919044876,"v":437125.5161000013,"t":1717390800}
+{"o":164.6919044876,"h":165.8314569341,"l":164.3755427655,"c":165.502856686,"v":429066.9935292059,"t":1717394400}
+{"o":165.502856686,"h":165.8574525111,"l":164.6932104952,"c":165.4051840135,"v":393245.1740097224,"t":1717398000}
+{"o":165.4051840135,"h":167.0443580573,"l":165.2647147719,"c":165.8727775213,"v":431340.5256820207,"t":1717401600}
+{"o":165.8727775213,"h":165.9759437396,"l":164.8847309378,"c":165.2757138866,"v":340037.3250447389,"t":1717405200}
+{"o":165.2757138866,"h":165.9811723905,"l":164.8398104175,"c":165.0086514175,"v":373070.1952257201,"t":1717408800}
+{"o":165.0086514175,"h":165.5929677183,"l":164.6222972844,"c":164.8491442245,"v":371553.3883444267,"t":1717412400}
+{"o":164.8491442245,"h":166.7812658057,"l":164.8491442245,"c":166.7353157364,"v":436518.6259663201,"t":1717416000}
+{"o":166.7353157364,"h":167.3683114967,"l":166.243476804,"c":166.3558534538,"v":571068.6343963665,"t":1717419600}
+{"o":166.3558534538,"h":166.7456144343,"l":163.1330060497,"c":163.4888553603,"v":690643.6352480756,"t":1717423200}
+{"o":163.4888553603,"h":165.3189656687,"l":163.3754187603,"c":164.8543065554,"v":637487.5190998313,"t":1717426800}
+{"o":164.8543065554,"h":165.0097419596,"l":163.6619801142,"c":164.2985567187,"v":492997.0549781322,"t":1717430400}
+{"o":164.2985567187,"h":165.9645649481,"l":163.7900042554,"c":165.3308168852,"v":514183.4278307747,"t":1717434000}
+{"o":165.3308168852,"h":166.2287864201,"l":164.9765481712,"c":166.1880423149,"v":447822.0723426009,"t":1717437600}
+{"o":166.1880423149,"h":166.9947987987,"l":165.7929927257,"c":166.9623232508,"v":517487.6531235682,"t":1717441200}
+{"o":151.2639553698,"h":153.055699124,"l":148.3224132445,"c":151.2639553698,"v":576831.4452435754,"t":1710244800}
+{"o":151.2639553698,"h":151.8446443531,"l":149.2627343071,"c":150.2534159148,"v":585215.9898516474,"t":1710248400}
+{"o":150.2534159148,"h":151.891394176,"l":147.8673188775,"c":149.0103339352,"v":711903.8501160954,"t":1710252000}
+{"o":149.0103339352,"h":151.8064108358,"l":147.2717634654,"c":150.2198440988,"v":808291.7255525037,"t":1710255600}
+{"o":150.2198440988,"h":150.8954837506,"l":145.5967777331,"c":146.2433989495,"v":894796.4497715706,"t":1710259200}
+{"o":146.2433989495,"h":150.4148783403,"l":108.6020079583,"c":147.3453044663,"v":1311738.036547024,"t":1710262800}
+{"o":147.3453044663,"h":150.5320402158,"l":146.8928900651,"c":149.3580051591,"v":587396.0187453832,"t":1710266400}
+{"o":149.3580051591,"h":150.0951090316,"l":143.2798418258,"c":149.8202690026,"v":463689.6904060871,"t":1710270000}
+{"o":149.8202690026,"h":149.910722522,"l":147.5536792188,"c":148.2555930891,"v":667559.618862602,"t":1710273600}
+{"o":148.2555930891,"h":148.5660763364,"l":146.9471013152,"c":147.4275786069,"v":480155.9150995055,"t":1710277200}
+{"o":147.4275786069,"h":148.6855262005,"l":146.9354225935,"c":148.3608702635,"v":433795.7917132039,"t":1710280800}
+{"o":148.3608702635,"h":151.227981671,"l":147.8624837086,"c":151.0591136585,"v":437282.6539389849,"t":1710284400}
+{"o":151.0591136585,"h":151.6102618409,"l":149.444635661,"c":149.5826172424,"v":490010.8515577398,"t":1710288000}
+{"o":149.5826172424,"h":150.9991162049,"l":147.894858889,"c":150.3287463716,"v":552198.3318538432,"t":1710291600}
+{"o":150.3287463716,"h":150.5727536368,"l":149.3064012051,"c":149.8582495553,"v":357506.2448080452,"t":1710295200}
+{"o":149.8582495553,"h":150.1360014968,"l":148.7082670605,"c":149.2690372053,"v":356321.7499047002,"t":1710298800}
+{"o":149.2690372053,"h":150.3029135266,"l":148.6893912762,"c":149.9673465582,"v":338411.2143263583,"t":1710302400}
+{"o":149.9673465582,"h":153.0344167984,"l":149.3278218108,"c":151.6323446819,"v":575339.2269290753,"t":1710306000}
+{"o":151.6323446819,"h":152.9340441917,"l":151.3910205397,"c":152.4960035052,"v":268233.2712793064,"t":1710309600}
+{"o":152.4960035052,"h":152.938021472,"l":150.3228027756,"c":150.7850177355,"v":343992.9368358728,"t":1710313200}
+{"o":150.7850177355,"h":153.1223293953,"l":150.4630217132,"c":152.3360511675,"v":370096.3206471722,"t":1710316800}
+{"o":152.3360511675,"h":153.0749229586,"l":151.4752106882,"c":152.0470590606,"v":295902.7739445415,"t":1710320400}
+{"o":152.0470590606,"h":152.7294258612,"l":151.1183592499,"c":152.6555726012,"v":324416.8039224151,"t":1710324000}
+{"o":152.6555726012,"h":154.6840065331,"l":151.9952393555,"c":153.7659384986,"v":346400.3957249392,"t":1710327600}
+{"o":153.7659384986,"h":156.8934015742,"l":152.1140812342,"c":152.8564148325,"v":444178.9061251834,"t":1710331200}
+{"o":152.8564148325,"h":153.7827362202,"l":150.0007704132,"c":151.2672023978,"v":520815.1772395439,"t":1710334800}
+{"o":151.2672023978,"h":155.2728886637,"l":150.9774143478,"c":155.1226590881,"v":567139.1723865643,"t":1710338400}
+{"o":155.1226590881,"h":159.557396805,"l":154.0595882924,"c":157.2494214319,"v":795906.7907654608,"t":1710342000}
+{"o":157.2494214319,"h":158.3542038005,"l":153.7288942745,"c":158.1472309027,"v":745094.4603243,"t":1710345600}
+{"o":158.1472309027,"h":159.6943047041,"l":157.3767272628,"c":159.1539065105,"v":679688.7543085123,"t":1710349200}
+{"o":159.1539065105,"h":161.9461833361,"l":158.5281473316,"c":161.1934564948,"v":636650.7291766945,"t":1710352800}
+{"o":161.1934564948,"h":161.8708098827,"l":159.489964806,"c":161.0236593242,"v":523182.3048665748,"t":1710356400}
+{"o":161.0236593242,"h":162.164558739,"l":155.7226244411,"c":159.8316063286,"v":515883.0131310647,"t":1710360000}
+{"o":159.8316063286,"h":168.6485338941,"l":159.4506900004,"c":165.2688449327,"v":687667.6542300456,"t":1710363600}
+{"o":165.2688449327,"h":165.8115785452,"l":159.5830744303,"c":163.5037514568,"v":690764.6221530021,"t":1710367200}
+{"o":163.5037514568,"h":165.6060732815,"l":162.869841416,"c":163.9180360332,"v":511260.9756710138,"t":1710370800}
+{"o":163.9180360332,"h":169.492513633,"l":163.0529835517,"c":167.8855139528,"v":658453.1287319491,"t":1710374400}
+{"o":167.8855139528,"h":168.9954782776,"l":164.1095410594,"c":166.5721853919,"v":653943.7588887117,"t":1710378000}
+{"o":166.5721853919,"h":168.5309841766,"l":154.1880264541,"c":165.8980095332,"v":629596.5419333003,"t":1710381600}
+{"o":165.8980095332,"h":168.574452039,"l":164.831490382,"c":167.6725364482,"v":605251.711557645,"t":1710385200}
+{"o":167.6725364482,"h":167.7421514593,"l":165.9183042269,"c":166.5594983563,"v":484141.3927305382,"t":1710388800}
+{"o":166.5594983563,"h":168.7804079755,"l":165.3393911763,"c":166.8225348671,"v":513217.9880899508,"t":1710392400}
+{"o":166.8225348671,"h":170.4851885904,"l":166.3724841594,"c":169.1636118202,"v":527958.7071710653,"t":1710396000}
+{"o":169.1636118202,"h":170.0752083222,"l":166.7814945776,"c":168.4611776325,"v":509588.1959115748,"t":1710399600}
+{"o":168.4611776325,"h":169.5484557982,"l":168.1370178823,"c":169.3764694174,"v":518407.2566206808,"t":1710403200}
+{"o":169.3764694174,"h":175.1169659721,"l":169.0263735625,"c":172.452917005,"v":677946.8436213429,"t":1710406800}
+{"o":172.452917005,"h":174.5235916988,"l":165.328772189,"c":173.2589047995,"v":740483.6547850412,"t":1710410400}
+{"o":173.2589047995,"h":173.6850557173,"l":168.5543067169,"c":173.2601256668,"v":670932.0269080495,"t":1710414000}
+{"o":173.2601256668,"h":173.9783961139,"l":169.5100652766,"c":172.2711080345,"v":623651.3904310714,"t":1710417600}
+{"o":172.2711080345,"h":172.8099641464,"l":160.3350407312,"c":166.3597147099,"v":923608.6340091126,"t":1710421200}
+{"o":166.3597147099,"h":171.2778106327,"l":165.6888405907,"c":168.7285075544,"v":942148.8872367739,"t":1710424800}
+{"o":168.7285075544,"h":172.1672394103,"l":164.9896019344,"c":167.4867506645,"v":1115801.2472163432,"t":1710428400}
+{"o":167.4867506645,"h":172.7605626174,"l":164.0071034609,"c":169.6261364713,"v":1086616.4173447411,"t":1710432000}
+{"o":169.6261364713,"h":171.6031518213,"l":167.5849015947,"c":167.8011205841,"v":796983.8786758976,"t":1710435600}
+{"o":167.8011205841,"h":168.211676128,"l":162.1129879163,"c":165.0197065743,"v":836894.8168180292,"t":1710439200}
+{"o":165.0197065743,"h":167.6422043115,"l":159.3974140753,"c":162.4044115005,"v":1159190.3490875922,"t":1710442800}
+{"o":162.4044115005,"h":169.3149842268,"l":162.1898487221,"c":168.4304650025,"v":731077.5022154675,"t":1710446400}
+{"o":168.4304650025,"h":170.1778204249,"l":167.5281008066,"c":169.076278064,"v":572212.2952224625,"t":1710450000}
+{"o":169.076278064,"h":173.8979867316,"l":169.0538889643,"c":172.7159523351,"v":722860.4354238115,"t":1710453600}
+{"o":172.7159523351,"h":178.4014915358,"l":172.523615668,"c":176.0889926057,"v":678287.3176929227,"t":1710457200}
+{"o":176.0889926057,"h":179.8074903278,"l":176.0616418338,"c":179.7867293647,"v":750346.2511375337,"t":1710460800}
+{"o":179.7867293647,"h":185.2759559273,"l":179.7867293647,"c":183.9276085177,"v":947727.0353153372,"t":1710464400}
+{"o":183.9276085177,"h":185.6956134141,"l":175.6561436798,"c":179.4235941726,"v":1235718.7734081619,"t":1710468000}
+{"o":179.4235941726,"h":182.0895283843,"l":170.5686626645,"c":175.929380614,"v":1555558.949822363,"t":1710471600}
+{"o":175.929380614,"h":179.4512389908,"l":172.0614738427,"c":173.2972704816,"v":1234046.6366234801,"t":1710475200}
+{"o":173.2972704816,"h":178.8498841761,"l":172.7525802616,"c":174.3140177875,"v":1062481.2092934276,"t":1710478800}
+{"o":174.3140177875,"h":181.9865145296,"l":173.341495431,"c":179.3729407998,"v":1063076.5206620323,"t":1710482400}
+{"o":179.3729407998,"h":179.8197000118,"l":173.0133120313,"c":176.0826147229,"v":782077.3198151514,"t":1710486000}
+{"o":176.0826147229,"h":177.1940912499,"l":167.1709027628,"c":167.3419376431,"v":1282539.6801984503,"t":1710489600}
+{"o":167.3419376431,"h":174.1284696214,"l":164.6690617358,"c":173.2179209905,"v":1661394.2274254053,"t":1710493200}
+{"o":173.2179209905,"h":173.2428770063,"l":169.624143131,"c":169.9991586161,"v":1023700.1454514032,"t":1710496800}
+{"o":169.9991586161,"h":170.8142612043,"l":166.1052914085,"c":169.9234434974,"v":1015091.9113312308,"t":1710500400}
+{"o":169.9234434974,"h":173.4064363442,"l":168.2310100807,"c":172.205767364,"v":1076331.7205563788,"t":1710504000}
+{"o":172.205767364,"h":184.4095183461,"l":171.712000349,"c":182.1852536305,"v":1263109.4234717391,"t":1710507600}
+{"o":182.1852536305,"h":183.4018829969,"l":178.7271185398,"c":182.2899781143,"v":1239439.4516119978,"t":1710511200}
+{"o":182.2899781143,"h":184.8454188035,"l":178.5181125871,"c":181.8070863525,"v":1441675.4993229024,"t":1710514800}
+{"o":181.8070863525,"h":183.9780014533,"l":178.228937085,"c":181.376482964,"v":1434364.1502245907,"t":1710518400}
+{"o":181.376482964,"h":183.0625205,"l":179.2856488728,"c":181.3736268662,"v":966830.1726899781,"t":1710522000}
+{"o":181.3736268662,"h":188.1898193005,"l":180.378473506,"c":186.8772350323,"v":1064248.1377553514,"t":1710525600}
+{"o":186.8772350323,"h":189.0333599665,"l":182.036024794,"c":182.9288463469,"v":1089933.2709853114,"t":1710529200}
+{"o":182.9288463469,"h":183.4135818265,"l":175.2647270923,"c":176.778795877,"v":1187167.1266332027,"t":1710532800}
+{"o":176.778795877,"h":179.6953443912,"l":176.1537900939,"c":179.2149980323,"v":682832.7330347263,"t":1710536400}
+{"o":179.2149980323,"h":184.0860599046,"l":178.4944363169,"c":184.0572424536,"v":658036.3233385812,"t":1710540000}
+{"o":184.0572424536,"h":185.5084517018,"l":181.8702507797,"c":183.7454284562,"v":793198.3836350087,"t":1710543600}
+{"o":183.7454284562,"h":184.5890486291,"l":180.4286307665,"c":181.2166454757,"v":756328.9526505619,"t":1710547200}
+{"o":181.2166454757,"h":186.5763336164,"l":180.4723552666,"c":185.0156511991,"v":865407.3192427534,"t":1710550800}
+{"o":185.0156511991,"h":186.3929505618,"l":183.381403354,"c":186.2034032291,"v":838872.4948848005,"t":1710554400}
+{"o":186.2034032291,"h":189.1526241815,"l":185.3590103825,"c":187.6611640755,"v":1120986.4416221743,"t":1710558000}
+{"o":187.6611640755,"h":190.0710514143,"l":186.2310588192,"c":188.0478982146,"v":1041493.5013303141,"t":1710561600}
+{"o":188.0478982146,"h":192.9525138567,"l":185.2836893483,"c":192.1740200868,"v":1351933.7329305103,"t":1710565200}
+{"o":192.1740200868,"h":192.3454642315,"l":188.5758747609,"c":189.920395633,"v":959295.5506303959,"t":1710568800}
+{"o":189.920395633,"h":193.7042507178,"l":189.3748023642,"c":192.9354078372,"v":1026620.6261418845,"t":1710572400}
+{"o":192.9354078372,"h":194.1625239288,"l":191.3504756735,"c":191.7279052839,"v":712614.4777704858,"t":1710576000}
+{"o":191.7279052839,"h":194.6915916472,"l":191.3631969476,"c":194.0980345276,"v":1072791.4804636911,"t":1710579600}
+{"o":194.0980345276,"h":198.0088643218,"l":193.1018737151,"c":195.7022570155,"v":1254375.4837577387,"t":1710583200}
+{"o":195.7022570155,"h":197.2618494409,"l":189.7265270068,"c":192.7058698562,"v":1516020.0318176763,"t":1710586800}
+{"o":192.7058698562,"h":194.6646670933,"l":187.9112410503,"c":190.888400893,"v":1464470.777413466,"t":1710590400}
+{"o":190.888400893,"h":193.7231378034,"l":188.841121937,"c":188.9503617481,"v":1204559.2236896909,"t":1710594000}
+{"o":188.9503617481,"h":191.3376517519,"l":187.9738519402,"c":190.6943614497,"v":1286319.857225846,"t":1710597600}
+{"o":190.6943614497,"h":196.1212797483,"l":189.1284208133,"c":195.1985078045,"v":1188344.6121583204,"t":1710601200}
+{"o":195.1985078045,"h":195.6907607676,"l":191.2532285529,"c":192.842248252,"v":1290178.2944459256,"t":1710604800}
+{"o":192.842248252,"h":193.4844837398,"l":184.3347369503,"c":188.2982967097,"v":1527790.3718531013,"t":1710608400}
+{"o":188.2982967097,"h":189.4844942341,"l":177.8463239191,"c":183.0037422821,"v":1666440.4399746852,"t":1710612000}
+{"o":183.0037422821,"h":186.2739570334,"l":178.7142771239,"c":180.0382235925,"v":1057492.0411915472,"t":1710615600}
+{"o":180.0382235925,"h":185.989808148,"l":177.3016018568,"c":183.0513786811,"v":906296.813194226,"t":1710619200}
+{"o":183.0513786811,"h":184.6114176555,"l":176.6261753646,"c":180.4852916003,"v":993699.0925024832,"t":1710622800}
+{"o":180.4852916003,"h":183.9880843915,"l":174.7317981421,"c":181.0651439747,"v":874612.3985286055,"t":1710626400}
+{"o":181.0651439747,"h":184.2909490466,"l":177.1398439483,"c":182.23856076,"v":1159998.7584841934,"t":1710630000}
+{"o":182.23856076,"h":189.6792133713,"l":181.8441060722,"c":182.4950706012,"v":991775.4983417386,"t":1710633600}
+{"o":182.4950706012,"h":187.1088762386,"l":182.4301789418,"c":187.0214300577,"v":720744.0128839369,"t":1710637200}
+{"o":187.0214300577,"h":188.3420932188,"l":184.2225474445,"c":187.656389804,"v":786132.5688652333,"t":1710640800}
+{"o":187.656389804,"h":188.0477809252,"l":183.9347514002,"c":186.5463314609,"v":901127.640598295,"t":1710644400}
+{"o":186.5463314609,"h":186.9621832453,"l":182.7631881158,"c":183.9978583719,"v":984940.7523112305,"t":1710648000}
+{"o":183.9978583719,"h":188.2458880135,"l":182.9487135804,"c":187.9553838492,"v":1345594.5233993202,"t":1710651600}
+{"o":187.9553838492,"h":190.3140897638,"l":183.0019432315,"c":183.2051723047,"v":1801971.3644683107,"t":1710655200}
+{"o":183.2051723047,"h":184.5373476415,"l":178.6898710264,"c":182.105844857,"v":1805657.1571022091,"t":1710658800}
+{"o":182.105844857,"h":188.0551078379,"l":179.8505440455,"c":186.713901245,"v":1228661.1813016022,"t":1710662400}
+{"o":186.713901245,"h":187.948455541,"l":184.9361128878,"c":185.8683880683,"v":909777.918145014,"t":1710666000}
+{"o":185.8683880683,"h":194.2368213912,"l":185.8393199321,"c":193.2679703103,"v":962500.706418558,"t":1710669600}
+{"o":193.2679703103,"h":193.9002964476,"l":191.2770225054,"c":191.8345637162,"v":870649.0126360357,"t":1710673200}
+{"o":191.8345637162,"h":195.7126252968,"l":188.4803926659,"c":189.7631223957,"v":1261674.9492819633,"t":1710676800}
+{"o":189.7631223957,"h":193.3025266611,"l":189.124877955,"c":193.1837449801,"v":981556.9286590923,"t":1710680400}
+{"o":193.1837449801,"h":193.2575704897,"l":190.481845566,"c":192.5470688482,"v":898104.6493982773,"t":1710684000}
+{"o":192.5470688482,"h":196.1609742413,"l":190.6409449375,"c":195.7461203141,"v":839305.2712214023,"t":1710687600}
+{"o":195.7461203141,"h":196.3902573445,"l":191.9565770042,"c":193.2155411423,"v":768975.6131966382,"t":1710691200}
+{"o":193.2155411423,"h":196.1040081292,"l":192.3999472651,"c":195.9267732422,"v":692371.5649790858,"t":1710694800}
+{"o":195.9267732422,"h":198.290204336,"l":194.171814112,"c":195.2182993438,"v":812166.5985191189,"t":1710698400}
+{"o":195.2182993438,"h":196.854063086,"l":194.6415649995,"c":195.8665480588,"v":601916.4549758784,"t":1710702000}
+{"o":195.8665480588,"h":198.0816465456,"l":195.0104231319,"c":196.8991676255,"v":668063.1550127338,"t":1710705600}
+{"o":196.8991676255,"h":198.594433166,"l":196.1885721306,"c":196.8424365385,"v":609476.3294992066,"t":1710709200}
+{"o":196.8424365385,"h":204.3836241008,"l":196.182289286,"c":200.93933302,"v":816189.8079290998,"t":1710712800}
+{"o":200.93933302,"h":203.7696371068,"l":198.3542983412,"c":201.7756522701,"v":1073172.8427689029,"t":1710716400}
+{"o":201.7756522701,"h":202.0632294642,"l":193.9541057927,"c":196.014409104,"v":789788.1639312732,"t":1710720000}
+{"o":196.014409104,"h":200.2104206888,"l":193.8533917201,"c":199.1961084181,"v":712322.3843982281,"t":1710723600}
+{"o":199.1961084181,"h":204.2188319835,"l":198.3340195372,"c":203.0770499536,"v":650388.5291081815,"t":1710727200}
+{"o":203.0770499536,"h":205.6396920703,"l":202.1414730574,"c":203.8438829981,"v":796900.0810189919,"t":1710730800}
+{"o":203.8438829981,"h":205.1079632461,"l":200.8334668697,"c":203.1302850591,"v":721043.1352079588,"t":1710734400}
+{"o":203.1302850591,"h":204.7625369129,"l":201.764827241,"c":203.5682128383,"v":679368.6329557714,"t":1710738000}
+{"o":203.5682128383,"h":204.3891892531,"l":201.1049250492,"c":201.377605986,"v":553093.5556524626,"t":1710741600}
+{"o":201.377605986,"h":203.9311967742,"l":197.7118136513,"c":203.1465896988,"v":1387473.1868946529,"t":1710745200}
+{"o":203.1465896988,"h":203.8757299626,"l":198.59328068,"c":202.8430169091,"v":2462795.5334035805,"t":1710748800}
+{"o":202.8430169091,"h":208.1558126018,"l":200.0858793698,"c":207.1853374417,"v":2974229.0219793753,"t":1710752400}
+{"o":207.1853374417,"h":212.0917990949,"l":206.6190935365,"c":208.9752483227,"v":3669253.7085433099,"t":1710756000}
+{"o":208.9752483227,"h":209.4196379278,"l":205.4041040281,"c":208.3563124152,"v":2479465.568923383,"t":1710759600}
+{"o":208.3563124152,"h":209.2816188339,"l":205.5387004937,"c":208.9245728283,"v":1764218.4759631867,"t":1710763200}
+{"o":208.9245728283,"h":211.3820317549,"l":201.7492229453,"c":204.9122035386,"v":1833384.7410095187,"t":1710766800}
+{"o":204.9122035386,"h":216.630103463,"l":198.4852794523,"c":200.8485760078,"v":1573011.7073878238,"t":1710770400}
+{"o":200.8485760078,"h":204.1052834709,"l":188.6734438942,"c":203.8640434617,"v":1325990.7262531882,"t":1710774000}
+{"o":203.8640434617,"h":227.0884837931,"l":195.7256200007,"c":199.5846344939,"v":1403785.0268847116,"t":1710777600}
+{"o":199.5846344939,"h":202.519838087,"l":195.5144458919,"c":197.8782703237,"v":1418415.627074166,"t":1710781200}
+{"o":197.8782703237,"h":200.4453537591,"l":196.8769533496,"c":199.3964746097,"v":852048.6275664879,"t":1710784800}
+{"o":199.3964746097,"h":201.5700946118,"l":197.5579141437,"c":198.4957336076,"v":711070.3127070972,"t":1710788400}
+{"o":198.4957336076,"h":202.4746539968,"l":198.3607068293,"c":200.4509104543,"v":642338.8635003632,"t":1710792000}
+{"o":200.4509104543,"h":205.0510357776,"l":199.7467378422,"c":201.9703283085,"v":786127.9845504642,"t":1710795600}
+{"o":201.9703283085,"h":203.1038240078,"l":196.8557694256,"c":198.1074244488,"v":1366820.6260094563,"t":1710799200}
+{"o":198.1074244488,"h":200.0306927778,"l":195.2777720318,"c":196.0791773143,"v":1126042.7845711182,"t":1710802800}
+{"o":196.0791773143,"h":199.4794098557,"l":192.9169672096,"c":193.9224612969,"v":1528959.5097281646,"t":1710806400}
+{"o":193.9224612969,"h":194.6061764386,"l":184.5996991903,"c":187.9865012373,"v":2070014.4052499866,"t":1710810000}
+{"o":187.9865012373,"h":191.1907088772,"l":181.8025422657,"c":183.6542666914,"v":1313385.5681587197,"t":1710813600}
+{"o":183.6542666914,"h":186.2923913666,"l":179.0087103121,"c":184.4703597629,"v":1253867.5274014361,"t":1710817200}
+{"o":184.4703597629,"h":190.7545508918,"l":183.5811211469,"c":186.6762350674,"v":1929075.9734468099,"t":1710820800}
+{"o":186.6762350674,"h":189.2222266074,"l":183.067809126,"c":185.6845861369,"v":2283445.2220813427,"t":1710824400}
+{"o":185.6845861369,"h":188.459069755,"l":180.6585497294,"c":184.2485214863,"v":1406898.6414693482,"t":1710828000}
+{"o":184.2485214863,"h":187.2656864826,"l":178.6530302376,"c":186.1691711331,"v":1567829.3909320389,"t":1710831600}
+{"o":186.1691711331,"h":186.4491071036,"l":170.8871503906,"c":175.7935539059,"v":1353468.0081256733,"t":1710835200}
+{"o":175.7935539059,"h":180.5931145357,"l":171.2312979963,"c":179.3571972256,"v":1317696.0389970355,"t":1710838800}
+{"o":179.3571972256,"h":179.7935968132,"l":172.4209910298,"c":175.6027682678,"v":995781.1085462508,"t":1710842400}
+{"o":175.6027682678,"h":179.0787190983,"l":170.021850344,"c":177.9224395628,"v":1237519.6412636382,"t":1710846000}
+{"o":177.9224395628,"h":189.1979754141,"l":177.2609657024,"c":183.247125997,"v":1210239.7661357392,"t":1710849600}
+{"o":183.247125997,"h":184.0686691243,"l":179.7117039987,"c":181.6742611349,"v":917942.3820741206,"t":1710853200}
+{"o":181.6742611349,"h":182.0665052093,"l":177.0480288659,"c":179.4279662715,"v":845336.1690586904,"t":1710856800}
+{"o":179.4279662715,"h":184.8694201143,"l":174.9366719707,"c":183.1491767896,"v":1034016.498378701,"t":1710860400}
+{"o":183.1491767896,"h":186.5434848928,"l":181.5104322678,"c":184.1642857575,"v":1154417.7925811517,"t":1710864000}
+{"o":184.1642857575,"h":186.8166722323,"l":181.932313136,"c":183.5186734004,"v":954030.1212898537,"t":1710867600}
+{"o":183.5186734004,"h":183.8702529778,"l":179.5040325784,"c":181.4985875246,"v":653937.9874887414,"t":1710871200}
+{"o":181.4985875246,"h":184.7227666452,"l":179.936913487,"c":181.7371587724,"v":725209.1584181702,"t":1710874800}
+{"o":181.7371587724,"h":182.5557456566,"l":173.674825748,"c":175.139598951,"v":899256.1277369519,"t":1710878400}
+{"o":175.139598951,"h":175.8741696041,"l":170.6051778651,"c":172.9865332663,"v":747858.9533629199,"t":1710882000}
+{"o":172.9865332663,"h":173.6608235321,"l":164.0724015432,"c":169.4785634921,"v":1598058.2464201266,"t":1710885600}
+{"o":169.4785634921,"h":172.1815517078,"l":163.1120353556,"c":170.0221875256,"v":1241209.4523673123,"t":1710889200}
+{"o":170.0221875256,"h":176.7403927143,"l":169.7118345248,"c":176.2589909298,"v":1185689.1852417237,"t":1710892800}
+{"o":176.2589909298,"h":176.5342414375,"l":170.2214372581,"c":171.700550249,"v":968334.4587191873,"t":1710896400}
+{"o":171.700550249,"h":175.526369924,"l":171.2354672403,"c":174.2041358424,"v":625893.617910036,"t":1710900000}
+{"o":174.2041358424,"h":177.1029311105,"l":169.4666561657,"c":169.9660793248,"v":803172.9128041513,"t":1710903600}
+{"o":169.9660793248,"h":171.3837095967,"l":166.4903261107,"c":167.5234624853,"v":877472.3805270307,"t":1710907200}
+{"o":167.5234624853,"h":168.3148209883,"l":161.2988094975,"c":166.2526676329,"v":925689.8755736776,"t":1710910800}
+{"o":166.2526676329,"h":169.0383731895,"l":165.4367109775,"c":167.9499259353,"v":565027.5626793602,"t":1710914400}
+{"o":167.9499259353,"h":175.0936275003,"l":167.312398927,"c":173.3805621854,"v":671382.2626461835,"t":1710918000}
+{"o":173.3805621854,"h":178.30944048,"l":169.2936768406,"c":171.0475395828,"v":576861.367322796,"t":1710921600}
+{"o":171.0475395828,"h":173.1086394154,"l":170.6659064157,"c":171.4445186396,"v":494217.4482786733,"t":1710925200}
+{"o":171.4445186396,"h":172.3753088974,"l":169.4677749153,"c":171.5435691585,"v":449790.9193428882,"t":1710928800}
+{"o":171.5435691585,"h":175.2593946762,"l":170.4113933569,"c":172.1135250872,"v":525412.3599486424,"t":1710932400}
+{"o":172.1135250872,"h":176.9377496136,"l":170.9469954105,"c":175.2737878382,"v":1070806.6872523478,"t":1710936000}
+{"o":175.2737878382,"h":175.286711175,"l":171.5862728526,"c":172.1169536861,"v":1043835.8565544868,"t":1710939600}
+{"o":172.1169536861,"h":175.6831770223,"l":171.4540446484,"c":174.9786633891,"v":804940.5321443353,"t":1710943200}
+{"o":174.9786633891,"h":176.3558938611,"l":169.9381344203,"c":170.60950871,"v":972157.3278797553,"t":1710946800}
+{"o":170.60950871,"h":172.3378336412,"l":165.4183504805,"c":168.0002337906,"v":1078545.9916118467,"t":1710950400}
+{"o":168.0002337906,"h":173.8339343108,"l":166.6868893092,"c":172.0791704539,"v":860643.0841028152,"t":1710954000}
+{"o":172.0791704539,"h":184.4582890412,"l":171.9810073084,"c":183.845026461,"v":1221379.0409702186,"t":1710957600}
+{"o":183.845026461,"h":184.4220620907,"l":181.1711214057,"c":182.4749441471,"v":1035951.762699952,"t":1710961200}
+{"o":182.4749441471,"h":188.5917901964,"l":181.6088151892,"c":186.6712689469,"v":922724.2186482106,"t":1710964800}
+{"o":186.6712689469,"h":190.0814495114,"l":184.680435328,"c":189.9204581096,"v":590161.6755350468,"t":1710968400}
+{"o":189.9204581096,"h":193.5785997729,"l":185.6374042115,"c":190.1911942924,"v":706037.4026352948,"t":1710972000}
+{"o":190.1911942924,"h":194.8148640766,"l":189.2442301486,"c":192.06416464,"v":797969.2532725714,"t":1710975600}
+{"o":192.06416464,"h":196.2427327825,"l":189.243642884,"c":192.9443018304,"v":917794.0782689636,"t":1710979200}
+{"o":192.9443018304,"h":193.971109796,"l":190.586953743,"c":191.6457970551,"v":704193.4774520599,"t":1710982800}
+{"o":191.6457970551,"h":193.1517078121,"l":190.9259012252,"c":192.0773275464,"v":589188.7009652738,"t":1710986400}
+{"o":192.0773275464,"h":194.530713799,"l":189.6066572162,"c":190.3423498211,"v":679638.8389740695,"t":1710990000}
+{"o":190.3423498211,"h":191.4125129051,"l":187.5563490255,"c":188.5418488469,"v":522435.0058877915,"t":1710993600}
+{"o":188.5418488469,"h":189.6994347109,"l":184.8087387621,"c":189.0905649369,"v":618028.016294899,"t":1710997200}
+{"o":189.0905649369,"h":192.3756464271,"l":188.7285330198,"c":190.596256464,"v":1179938.8352654176,"t":1711000800}
+{"o":190.596256464,"h":191.8462635372,"l":188.3171097213,"c":188.7623092103,"v":1197008.8964414552,"t":1711004400}
+{"o":188.7623092103,"h":191.6084783743,"l":187.9202421356,"c":188.0033204743,"v":699246.4535000045,"t":1711008000}
+{"o":188.0033204743,"h":189.9368055165,"l":186.3256620822,"c":187.5574707218,"v":582555.7585293668,"t":1711011600}
+{"o":187.5574707218,"h":189.972089454,"l":186.8597622614,"c":189.1320564959,"v":866370.1985973275,"t":1711015200}
+{"o":189.1320564959,"h":191.1482491183,"l":187.4472165976,"c":188.9808212379,"v":775948.9346248016,"t":1711018800}
+{"o":188.9808212379,"h":191.2932607839,"l":188.580653449,"c":189.6465079473,"v":657709.0586729002,"t":1711022400}
+{"o":189.6465079473,"h":191.4257711632,"l":187.171402135,"c":187.2317657557,"v":735565.0134502454,"t":1711026000}
+{"o":187.2317657557,"h":190.7116982565,"l":186.5074858588,"c":187.9566528633,"v":808342.8568629618,"t":1711029600}
+{"o":187.9566528633,"h":188.4781642835,"l":183.7311842045,"c":185.299433954,"v":823977.1203419162,"t":1711033200}
+{"o":185.299433954,"h":187.2882450226,"l":183.3207887295,"c":186.5098750591,"v":697893.438267466,"t":1711036800}
+{"o":186.5098750591,"h":188.0718402879,"l":180.2075626892,"c":181.1294481563,"v":642705.2459028816,"t":1711040400}
+{"o":181.1294481563,"h":182.0411300455,"l":177.2444572647,"c":178.6557776391,"v":697789.0557575841,"t":1711044000}
+{"o":178.6557776391,"h":179.4595676019,"l":177.0326725273,"c":178.0542724237,"v":446912.7155667199,"t":1711047600}
+{"o":178.0542724237,"h":182.1481944987,"l":175.7104537898,"c":179.5906358222,"v":558566.7149272591,"t":1711051200}
+{"o":179.5906358222,"h":180.255268786,"l":177.4772811411,"c":179.9323056676,"v":347387.7279962667,"t":1711054800}
+{"o":179.9323056676,"h":181.5599152884,"l":178.2275743996,"c":178.3946047739,"v":406436.4029910705,"t":1711058400}
+{"o":178.3946047739,"h":180.0590797504,"l":178.1015015863,"c":179.6154114701,"v":378941.5203208042,"t":1711062000}
+{"o":179.6154114701,"h":181.9656586928,"l":177.8517563743,"c":179.0424949304,"v":682827.149699913,"t":1711065600}
+{"o":179.0424949304,"h":179.8066621816,"l":174.4405902887,"c":174.6332414749,"v":598353.163478712,"t":1711069200}
+{"o":174.6332414749,"h":176.2928106607,"l":174.1504289352,"c":176.0619138478,"v":542076.0707321601,"t":1711072800}
+{"o":176.0619138478,"h":180.012268037,"l":175.9989557426,"c":179.0853806951,"v":613841.2944762419,"t":1711076400}
+{"o":179.0853806951,"h":180.0625189269,"l":177.5949296252,"c":179.4032437158,"v":622497.2970592389,"t":1711080000}
+{"o":179.4032437158,"h":180.390851075,"l":177.6881086607,"c":179.6855862848,"v":527029.9927587898,"t":1711083600}
+{"o":179.6855862848,"h":180.9318138324,"l":178.8047954876,"c":180.3979818015,"v":562832.8621040612,"t":1711087200}
+{"o":180.3979818015,"h":180.6733440101,"l":178.3785142621,"c":179.0780993122,"v":470457.7723953145,"t":1711090800}
+{"o":179.0780993122,"h":180.2868135017,"l":176.7565138159,"c":177.3062594234,"v":410768.7465111128,"t":1711094400}
+{"o":177.3062594234,"h":178.3292727621,"l":175.8796744774,"c":176.2047791245,"v":398298.5409051873,"t":1711098000}
+{"o":176.2047791245,"h":176.913277086,"l":174.1268243434,"c":174.53525005,"v":539291.7081062258,"t":1711101600}
+{"o":174.53525005,"h":175.536031914,"l":171.6966749308,"c":172.0919980356,"v":638647.0698300665,"t":1711105200}
+{"o":172.0919980356,"h":174.0323557493,"l":171.1887646723,"c":173.0522806357,"v":623099.6242452684,"t":1711108800}
+{"o":173.0522806357,"h":173.9303429651,"l":168.228479909,"c":169.0608493143,"v":729670.8964002097,"t":1711112400}
+{"o":169.0608493143,"h":170.4749638744,"l":167.6649926151,"c":168.5006810265,"v":736295.6001494561,"t":1711116000}
+{"o":168.5006810265,"h":173.3109885513,"l":168.3465226458,"c":171.7370401074,"v":725847.3038488809,"t":1711119600}
+{"o":171.7370401074,"h":171.7759333036,"l":168.4261802695,"c":170.5011780345,"v":805404.132340492,"t":1711123200}
+{"o":170.5011780345,"h":172.7426944436,"l":169.9220438966,"c":172.6842078432,"v":560973.789767233,"t":1711126800}
+{"o":172.6842078432,"h":173.2687947757,"l":171.2299678844,"c":172.2668737515,"v":463463.4601832938,"t":1711130400}
+{"o":172.2668737515,"h":175.3295553966,"l":171.0035270531,"c":172.9312543609,"v":385960.9657288748,"t":1711134000}
+{"o":172.9312543609,"h":173.5837269012,"l":170.459096505,"c":171.1780327947,"v":422704.5711825365,"t":1711137600}
+{"o":171.1780327947,"h":171.45797731,"l":167.7991750099,"c":170.2931717353,"v":570419.9576693604,"t":1711141200}
+{"o":170.2931717353,"h":170.9534459309,"l":168.0653385511,"c":170.329513437,"v":406267.3564708353,"t":1711144800}
+{"o":170.329513437,"h":175.1690090127,"l":170.0282880107,"c":174.9577838221,"v":452619.3735811998,"t":1711148400}
+{"o":174.9577838221,"h":175.3463181183,"l":173.535291888,"c":173.741576036,"v":389877.2594826409,"t":1711152000}
+{"o":173.741576036,"h":178.0907645788,"l":173.6142705427,"c":176.6940036005,"v":474863.1385257517,"t":1711155600}
+{"o":176.6940036005,"h":177.0292266986,"l":174.1252330989,"c":175.1415074206,"v":415830.3822189746,"t":1711159200}
+{"o":175.1415074206,"h":175.1478030768,"l":170.4097087567,"c":171.9632530796,"v":442164.1988285932,"t":1711162800}
+{"o":171.9632530796,"h":173.3261594061,"l":171.6772092146,"c":172.0960982169,"v":348481.5701726404,"t":1711166400}
+{"o":172.0960982169,"h":173.0880337516,"l":171.4980689382,"c":172.7490151873,"v":296112.832500594,"t":1711170000}
+{"o":172.7490151873,"h":174.6235445377,"l":171.9555609392,"c":174.1393156811,"v":335955.4091630667,"t":1711173600}
+{"o":174.1393156811,"h":177.6481535848,"l":174.0163005866,"c":176.0523796691,"v":378833.5164862087,"t":1711177200}
+{"o":176.0523796691,"h":177.1746254691,"l":174.7543368128,"c":175.8935810634,"v":355562.3962017356,"t":1711180800}
+{"o":175.8935810634,"h":176.2728637752,"l":172.9738414498,"c":175.4372098796,"v":293693.5455503369,"t":1711184400}
+{"o":175.4372098796,"h":176.8046834318,"l":174.6770438428,"c":174.9082693908,"v":275931.3498237332,"t":1711188000}
+{"o":174.9082693908,"h":176.312666538,"l":174.5914770813,"c":175.8830321923,"v":291652.3772541452,"t":1711191600}
+{"o":175.8830321923,"h":177.6209547535,"l":175.0334531091,"c":177.0614238332,"v":302720.5803909045,"t":1711195200}
+{"o":177.0614238332,"h":177.718957497,"l":175.2143602041,"c":176.9731903408,"v":365346.440307097,"t":1711198800}
+{"o":176.9731903408,"h":179.3189914066,"l":175.4494261475,"c":177.810363482,"v":453232.3177393684,"t":1711202400}
+{"o":177.810363482,"h":178.5801259674,"l":172.9117791644,"c":175.2471549803,"v":432607.6691344967,"t":1711206000}
+{"o":175.2471549803,"h":176.9543764863,"l":173.9417638654,"c":175.4197359011,"v":373523.5362428201,"t":1711209600}
+{"o":175.4197359011,"h":176.6876739302,"l":174.584868158,"c":175.9689807507,"v":408013.6816069016,"t":1711213200}
+{"o":175.9689807507,"h":177.0158465912,"l":175.6283217418,"c":176.1280996511,"v":348267.8564759818,"t":1711216800}
+{"o":176.1280996511,"h":177.1589551368,"l":174.6745146717,"c":174.9130588864,"v":285920.6788189639,"t":1711220400}
+{"o":174.9130588864,"h":175.6565423776,"l":173.0892021896,"c":173.2249745457,"v":338411.7665822142,"t":1711224000}
+{"o":173.2249745457,"h":174.9962935425,"l":172.7127696106,"c":174.1988526935,"v":315045.7176085183,"t":1711227600}
+{"o":174.1988526935,"h":175.6420676244,"l":173.6952344357,"c":174.9284500627,"v":269366.2100567606,"t":1711231200}
+{"o":174.9284500627,"h":175.45343728,"l":172.2357257126,"c":172.7583557762,"v":343085.0761964815,"t":1711234800}
+{"o":172.7583557762,"h":177.4779886406,"l":172.22307859,"c":176.0919298836,"v":386571.486700866,"t":1711238400}
+{"o":176.0919298836,"h":176.5918523206,"l":175.2758254427,"c":176.0522411356,"v":326293.0685283063,"t":1711242000}
+{"o":176.0522411356,"h":176.377577027,"l":173.9663500319,"c":174.4821637478,"v":262463.7347679578,"t":1711245600}
+{"o":174.4821637478,"h":174.9323334643,"l":171.7235517387,"c":171.8424093846,"v":320088.5463489016,"t":1711249200}
+{"o":171.8424093846,"h":173.038865473,"l":171.3721677343,"c":172.8624913892,"v":281305.1164251165,"t":1711252800}
+{"o":172.8624913892,"h":174.0232927289,"l":172.095236349,"c":173.4737547209,"v":215010.8833143541,"t":1711256400}
+{"o":173.4737547209,"h":173.9587425496,"l":171.9445542897,"c":172.7633621856,"v":220748.4873748514,"t":1711260000}
+{"o":172.7633621856,"h":173.6402326385,"l":172.0984416766,"c":173.4759358816,"v":208818.953672897,"t":1711263600}
+{"o":173.4759358816,"h":176.0797735683,"l":172.8805602029,"c":175.8184964605,"v":291321.8895853597,"t":1711267200}
+{"o":175.8184964605,"h":176.1462112896,"l":173.5485059949,"c":174.2370755702,"v":229597.7570112818,"t":1711270800}
+{"o":174.2370755702,"h":175.4914248385,"l":173.9923472865,"c":174.7791527582,"v":240136.2254481683,"t":1711274400}
+{"o":174.7791527582,"h":175.3202600865,"l":173.7251089243,"c":174.957688963,"v":211165.1054132665,"t":1711278000}
+{"o":174.957688963,"h":177.0224393449,"l":174.3926007645,"c":176.6848009824,"v":299323.1824828592,"t":1711281600}
+{"o":176.6848009824,"h":177.0752315179,"l":175.1162418897,"c":175.3214318427,"v":276611.9401868111,"t":1711285200}
+{"o":175.3214318427,"h":177.5081814631,"l":175.2004159622,"c":176.9338519496,"v":335534.8706300234,"t":1711288800}
+{"o":176.9338519496,"h":177.2479276031,"l":175.733611406,"c":176.3598049447,"v":372309.5977763629,"t":1711292400}
+{"o":176.3598049447,"h":177.074904068,"l":174.1745020486,"c":174.3276894253,"v":356131.9359484169,"t":1711296000}
+{"o":174.3276894253,"h":174.7299705521,"l":172.4781221921,"c":174.1134814541,"v":428918.4680473235,"t":1711299600}
+{"o":174.1134814541,"h":176.8235840905,"l":174.0772726747,"c":176.4341989994,"v":357594.4267258386,"t":1711303200}
+{"o":176.4341989994,"h":177.0725422787,"l":175.8322758982,"c":176.1603715393,"v":308044.331274509,"t":1711306800}
+{"o":176.1603715393,"h":179.631543263,"l":175.4731654597,"c":178.9059724079,"v":401970.4720140536,"t":1711310400}
+{"o":178.9059724079,"h":182.6442437004,"l":178.9059724079,"c":181.9851443104,"v":560430.3269153802,"t":1711314000}
+{"o":181.9851443104,"h":185.5745541517,"l":181.9514755114,"c":185.1323943641,"v":469546.5408910051,"t":1711317600}
+{"o":185.1323943641,"h":186.9288107455,"l":183.277844914,"c":183.9801586593,"v":504667.2375355055,"t":1711321200}
+{"o":183.9801586593,"h":184.3986371324,"l":181.0890861872,"c":181.4525350249,"v":430201.761847832,"t":1711324800}
+{"o":181.4525350249,"h":183.4216512294,"l":181.1782402431,"c":183.0898404444,"v":436582.8800908683,"t":1711328400}
+{"o":183.0898404444,"h":184.8427125311,"l":182.4992970619,"c":184.3329743203,"v":407077.603544676,"t":1711332000}
+{"o":184.3329743203,"h":185.6763684748,"l":183.8377279068,"c":184.9286344579,"v":348533.6470722323,"t":1711335600}
+{"o":184.9286344579,"h":185.7868799737,"l":183.9610585338,"c":185.3436746987,"v":350702.7292396975,"t":1711339200}
+{"o":185.3436746987,"h":187.4349197542,"l":184.5502936745,"c":186.1185765781,"v":323502.6588459554,"t":1711342800}
+{"o":186.1185765781,"h":188.464048112,"l":185.6009217065,"c":188.0561393075,"v":275162.6250506047,"t":1711346400}
+{"o":188.0561393075,"h":189.8020137344,"l":185.6739910188,"c":185.8407519804,"v":360117.1427141441,"t":1711350000}
+{"o":185.8407519804,"h":187.7838232851,"l":185.7496988342,"c":187.1771314886,"v":304334.6312839515,"t":1711353600}
+{"o":187.1771314886,"h":189.6154501367,"l":186.7736250726,"c":189.3742466735,"v":315539.3608157927,"t":1711357200}
+{"o":189.3742466735,"h":192.578434665,"l":188.7474416726,"c":189.6744855707,"v":431990.0042836014,"t":1711360800}
+{"o":189.6744855707,"h":190.6727325755,"l":187.6637223785,"c":188.0768440259,"v":365662.3894376922,"t":1711364400}
+{"o":188.0768440259,"h":188.8719138929,"l":186.2991717381,"c":187.2806817332,"v":368042.0934326861,"t":1711368000}
+{"o":187.2806817332,"h":190.9465075332,"l":186.477965498,"c":190.6314995293,"v":392800.2854346604,"t":1711371600}
+{"o":190.6314995293,"h":196.9546576606,"l":189.2718030854,"c":192.6854667363,"v":716057.9019732348,"t":1711375200}
+{"o":192.6854667363,"h":193.6562668396,"l":190.7827280173,"c":192.937632583,"v":622285.0527078296,"t":1711378800}
+{"o":192.937632583,"h":193.7488212827,"l":190.2900994221,"c":193.0872105573,"v":613261.5793730014,"t":1711382400}
+{"o":193.0872105573,"h":194.7882527059,"l":192.2977443318,"c":193.2416587079,"v":589842.2065116076,"t":1711386000}
+{"o":193.2416587079,"h":193.978983769,"l":191.8089691705,"c":192.4328161681,"v":404285.2162189232,"t":1711389600}
+{"o":192.4328161681,"h":192.8532266691,"l":190.7814021004,"c":192.3855833038,"v":465247.991764376,"t":1711393200}
+{"o":192.3855833038,"h":193.3122665254,"l":191.3267272007,"c":191.9910939449,"v":387314.7722268896,"t":1711396800}
+{"o":191.9910939449,"h":192.6121618613,"l":188.9277487447,"c":189.611944454,"v":461740.5860913051,"t":1711400400}
+{"o":189.611944454,"h":191.5308945078,"l":189.0363216201,"c":190.9622363496,"v":424592.9938557047,"t":1711404000}
+{"o":190.9622363496,"h":192.4387171032,"l":188.5520270036,"c":189.0877800124,"v":367697.4396329193,"t":1711407600}
+{"o":189.0877800124,"h":190.9815518178,"l":188.0404778096,"c":188.9517114285,"v":445466.8689961327,"t":1711411200}
+{"o":188.9517114285,"h":190.1717462007,"l":188.2890454496,"c":189.7334153885,"v":334758.5354520082,"t":1711414800}
+{"o":189.7334153885,"h":191.7426744737,"l":188.9842996461,"c":191.5840157338,"v":392998.9081202822,"t":1711418400}
+{"o":191.5840157338,"h":192.0780697844,"l":190.6307427371,"c":191.5238535697,"v":345225.8985353514,"t":1711422000}
+{"o":191.5238535697,"h":194.2510251712,"l":191.1928404734,"c":193.8919003097,"v":380668.4459296105,"t":1711425600}
+{"o":193.8919003097,"h":196.0199914892,"l":193.3305218853,"c":194.7203006847,"v":441391.8614009998,"t":1711429200}
+{"o":194.7203006847,"h":195.6879406858,"l":193.5524900182,"c":195.3758001142,"v":595380.1511578533,"t":1711432800}
+{"o":195.3758001142,"h":196.5019238033,"l":193.6982667013,"c":193.9933075364,"v":762819.3311960201,"t":1711436400}
+{"o":193.9933075364,"h":194.7857719064,"l":192.2355496314,"c":194.2175911376,"v":612410.2368357249,"t":1711440000}
+{"o":194.2175911376,"h":195.5529855251,"l":193.3465996329,"c":195.2482856418,"v":424894.665459368,"t":1711443600}
+{"o":195.2482856418,"h":196.3009503199,"l":194.4565323435,"c":195.0661034272,"v":440613.1263263805,"t":1711447200}
+{"o":195.0661034272,"h":196.1774448592,"l":194.2349868527,"c":194.5457508229,"v":486436.057965146,"t":1711450800}
+{"o":194.5457508229,"h":195.6367920408,"l":193.1047552016,"c":194.7035330415,"v":499588.5687298406,"t":1711454400}
+{"o":194.7035330415,"h":195.1859203763,"l":191.4065721511,"c":192.6627344389,"v":743360.8596626319,"t":1711458000}
+{"o":192.6627344389,"h":193.2814369748,"l":189.4728450807,"c":191.8446437109,"v":1240480.545082072,"t":1711461600}
+{"o":191.8446437109,"h":191.944472709,"l":188.2081323716,"c":190.4308083386,"v":781057.2129540882,"t":1711465200}
+{"o":190.4308083386,"h":191.7383154544,"l":186.310512638,"c":187.3566159048,"v":712419.0228572409,"t":1711468800}
+{"o":187.3566159048,"h":189.0409139643,"l":186.0648257311,"c":188.5975909414,"v":540307.1422538998,"t":1711472400}
+{"o":188.5975909414,"h":191.3090900398,"l":188.0287407653,"c":189.2528371826,"v":437692.5521795145,"t":1711476000}
+{"o":189.2528371826,"h":189.7358269686,"l":187.1904950757,"c":188.0571763022,"v":533698.8065822752,"t":1711479600}
+{"o":188.0571763022,"h":190.0214923298,"l":187.9459644927,"c":189.8389360159,"v":486189.9451757885,"t":1711483200}
+{"o":189.8389360159,"h":192.5607977154,"l":189.2004630373,"c":191.2312890895,"v":418626.0873871145,"t":1711486800}
+{"o":191.2312890895,"h":192.5315157575,"l":189.6864024909,"c":192.2525845203,"v":458498.5346974599,"t":1711490400}
+{"o":192.2525845203,"h":192.6279371514,"l":190.3814017185,"c":190.4940425341,"v":427518.2129884121,"t":1711494000}
+{"o":190.4940425341,"h":192.4282448188,"l":188.6444962619,"c":192.3127147014,"v":605207.2456684929,"t":1711497600}
+{"o":192.3127147014,"h":192.7974888478,"l":190.1759896211,"c":190.5612389959,"v":542739.2798047842,"t":1711501200}
+{"o":190.5612389959,"h":191.8218800913,"l":189.4123221546,"c":191.7949855163,"v":467444.8593605473,"t":1711504800}
+{"o":191.7949855163,"h":191.831052188,"l":189.0967898526,"c":190.062461348,"v":527222.1676264369,"t":1711508400}
+{"o":190.062461348,"h":190.8633817924,"l":187.9107260372,"c":189.2188686742,"v":526708.7394574899,"t":1711512000}
+{"o":189.2188686742,"h":190.6924824119,"l":188.3369787422,"c":190.4642516895,"v":368799.8971196701,"t":1711515600}
+{"o":190.4642516895,"h":190.8839995833,"l":184.1907747728,"c":189.6801626156,"v":445609.9890165981,"t":1711519200}
+{"o":189.6801626156,"h":190.00499045,"l":185.9606920063,"c":186.819728251,"v":460025.0870906182,"t":1711522800}
+{"o":186.819728251,"h":187.7579961159,"l":184.924093526,"c":185.158182585,"v":400309.5988659647,"t":1711526400}
+{"o":185.158182585,"h":186.4102135201,"l":183.5415826317,"c":186.0890506475,"v":490299.0413946016,"t":1711530000}
+{"o":186.0890506475,"h":186.9953714932,"l":185.5025927896,"c":186.5805096434,"v":409541.5648297378,"t":1711533600}
+{"o":186.5805096434,"h":188.7106802822,"l":185.2556377174,"c":188.4849165242,"v":401593.6185252172,"t":1711537200}
+{"o":188.4849165242,"h":188.8426566994,"l":186.1294766843,"c":187.1818694847,"v":433129.7207366778,"t":1711540800}
+{"o":187.1818694847,"h":191.2957912444,"l":185.0797092946,"c":185.6293298051,"v":833665.1403454186,"t":1711544400}
+{"o":185.6293298051,"h":186.3982108791,"l":180.5973317346,"c":184.9978654589,"v":959571.2404483759,"t":1711548000}
+{"o":184.9978654589,"h":185.6544326133,"l":180.888249786,"c":180.9353121527,"v":647486.5313502687,"t":1711551600}
+{"o":180.9353121527,"h":183.3321323073,"l":180.0408487952,"c":183.0917378471,"v":632002.9770094092,"t":1711555200}
+{"o":183.0917378471,"h":184.2991346042,"l":182.4139468491,"c":183.0297571553,"v":403250.1024721296,"t":1711558800}
+{"o":183.0297571553,"h":183.7901826222,"l":181.046291613,"c":181.3599191872,"v":439032.0596771179,"t":1711562400}
+{"o":181.3599191872,"h":183.0722447603,"l":181.0126194798,"c":182.608967794,"v":377219.3842139562,"t":1711566000}
+{"o":182.608967794,"h":185.2257472151,"l":181.8786528957,"c":185.1187389246,"v":423981.5515513067,"t":1711569600}
+{"o":185.1187389246,"h":185.5277195858,"l":183.1698314144,"c":184.3092395486,"v":388168.2869830016,"t":1711573200}
+{"o":184.3092395486,"h":187.1445906421,"l":183.8994530315,"c":186.8509636748,"v":408454.426421199,"t":1711576800}
+{"o":186.8509636748,"h":186.9601174823,"l":184.5561980269,"c":186.1827227246,"v":391220.8861703369,"t":1711580400}
+{"o":186.1827227246,"h":188.0808188882,"l":185.1235656212,"c":186.4004863851,"v":584260.452812909,"t":1711584000}
+{"o":186.4004863851,"h":186.9036728458,"l":183.4439964995,"c":184.269430349,"v":453867.9569257461,"t":1711587600}
+{"o":184.269430349,"h":185.0452693667,"l":181.0477574521,"c":181.9043863234,"v":545387.1038412243,"t":1711591200}
+{"o":181.9043863234,"h":182.6215852711,"l":180.4697923235,"c":182.166248772,"v":436690.3052074439,"t":1711594800}
+{"o":182.166248772,"h":183.9635450821,"l":181.1282794678,"c":183.6210663813,"v":406778.4536258844,"t":1711598400}
+{"o":183.6210663813,"h":184.5743160707,"l":183.0761721495,"c":183.654630511,"v":332992.5334935344,"t":1711602000}
+{"o":183.654630511,"h":187.1265952531,"l":183.1439956695,"c":186.850651363,"v":364244.6261114317,"t":1711605600}
+{"o":186.850651363,"h":187.7169298696,"l":185.95014998,"c":187.326152992,"v":316374.502027866,"t":1711609200}
+{"o":187.326152992,"h":188.5123840088,"l":186.7892129273,"c":186.9397080352,"v":340285.62165156,"t":1711612800}
+{"o":186.9397080352,"h":188.3437137565,"l":186.5284704224,"c":187.4325972822,"v":340159.3748221896,"t":1711616400}
+{"o":187.4325972822,"h":187.8113072583,"l":185.4254487596,"c":186.5290241498,"v":408152.8114788883,"t":1711620000}
+{"o":186.5290241498,"h":187.177642644,"l":184.6964913343,"c":185.4167154292,"v":352974.0479828155,"t":1711623600}
+{"o":185.4167154292,"h":186.0138259987,"l":182.7542739353,"c":184.1096271311,"v":405923.7529376522,"t":1711627200}
+{"o":184.1096271311,"h":186.1098351571,"l":182.6844467186,"c":186.0314022312,"v":514877.4118828775,"t":1711630800}
+{"o":186.0314022312,"h":189.6041292132,"l":185.0617786176,"c":188.902853728,"v":683852.4378647153,"t":1711634400}
+{"o":188.902853728,"h":189.0047977565,"l":185.8346147983,"c":187.2482885566,"v":586793.7303020451,"t":1711638000}
+{"o":187.2482885566,"h":187.9201394244,"l":184.6373632416,"c":185.2287882269,"v":549867.1159805016,"t":1711641600}
+{"o":185.2287882269,"h":185.5140944927,"l":184.2813039732,"c":185.2484584151,"v":479297.225039446,"t":1711645200}
+{"o":185.2484584151,"h":187.3541742542,"l":184.4383511783,"c":186.1510005723,"v":440334.9822541228,"t":1711648800}
+{"o":186.1510005723,"h":188.0140938985,"l":185.5001013742,"c":186.3496031605,"v":547463.532528175,"t":1711652400}
+{"o":186.3496031605,"h":188.5103008019,"l":186.0467683144,"c":187.5093480416,"v":545649.2304326985,"t":1711656000}
+{"o":187.5093480416,"h":188.9848510701,"l":185.7346995128,"c":187.2412382257,"v":576151.0694880687,"t":1711659600}
+{"o":187.2412382257,"h":189.9306171591,"l":186.2502881202,"c":189.8210117514,"v":451362.6339260364,"t":1711663200}
+{"o":189.8210117514,"h":191.3120419069,"l":189.0536433949,"c":189.6073326001,"v":493996.7089723542,"t":1711666800}
+{"o":189.6073326001,"h":189.6817285661,"l":187.5310802739,"c":188.5418030162,"v":446949.4197318056,"t":1711670400}
+{"o":188.5418030162,"h":190.7861202417,"l":188.0262665536,"c":188.6873429918,"v":495941.8148154986,"t":1711674000}
+{"o":188.6873429918,"h":190.0772351097,"l":187.6533075317,"c":189.2007330047,"v":507326.9627688175,"t":1711677600}
+{"o":189.2007330047,"h":190.3213736198,"l":187.8581696777,"c":188.2930566829,"v":466443.8620010193,"t":1711681200}
+{"o":188.2930566829,"h":189.1153667947,"l":187.1113711352,"c":187.5479467966,"v":435310.4577569775,"t":1711684800}
+{"o":187.5479467966,"h":188.12746266,"l":185.7266513761,"c":186.0004461568,"v":462952.9531815926,"t":1711688400}
+{"o":186.0004461568,"h":187.0909265656,"l":185.2838160347,"c":186.512940061,"v":353687.3951391025,"t":1711692000}
+{"o":186.512940061,"h":187.0346362679,"l":183.3930042765,"c":183.646818866,"v":409293.42825727,"t":1711695600}
+{"o":183.646818866,"h":186.2008928239,"l":183.3495186595,"c":185.4692609865,"v":351922.6621630636,"t":1711699200}
+{"o":185.4692609865,"h":186.1611683054,"l":183.3322159812,"c":183.7283582533,"v":357814.3850476666,"t":1711702800}
+{"o":183.7283582533,"h":185.7072291078,"l":183.3450164639,"c":185.6024975378,"v":360892.3266623789,"t":1711706400}
+{"o":185.6024975378,"h":186.5706947641,"l":185.0912822122,"c":185.8430844158,"v":356535.5957225305,"t":1711710000}
+{"o":185.8430844158,"h":186.4769372131,"l":184.5593904195,"c":185.7273732125,"v":406351.1033128157,"t":1711713600}
+{"o":185.7273732125,"h":187.2123143397,"l":185.0455713425,"c":186.7788302353,"v":498725.3777117218,"t":1711717200}
+{"o":186.7788302353,"h":189.9025089318,"l":186.1789090745,"c":188.5815177483,"v":584092.3150955115,"t":1711720800}
+{"o":188.5815177483,"h":188.8947655483,"l":184.398760464,"c":184.8311280908,"v":682041.9932362582,"t":1711724400}
+{"o":184.8311280908,"h":187.3111520943,"l":184.5656941808,"c":184.8081510267,"v":597174.6123920849,"t":1711728000}
+{"o":184.8081510267,"h":186.3882996874,"l":184.5300157909,"c":186.0388423446,"v":671476.6153918322,"t":1711731600}
+{"o":186.0388423446,"h":186.5854793774,"l":184.773352034,"c":186.3233073974,"v":607634.9904592095,"t":1711735200}
+{"o":186.3233073974,"h":187.8735322725,"l":185.5339603667,"c":187.7542051028,"v":630458.2799873208,"t":1711738800}
+{"o":187.7542051028,"h":190.0812022146,"l":186.9294675932,"c":189.7981591532,"v":618584.9738531271,"t":1711742400}
+{"o":189.7981591532,"h":190.0918032044,"l":187.4509776525,"c":188.6984114681,"v":644672.5058409896,"t":1711746000}
+{"o":188.6984114681,"h":192.7099477865,"l":188.3969364873,"c":192.3877598574,"v":563772.0686795012,"t":1711749600}
+{"o":192.3877598574,"h":193.406935129,"l":191.4052067427,"c":192.2733036512,"v":631670.7039474623,"t":1711753200}
+{"o":192.2733036512,"h":194.6494361327,"l":190.820458112,"c":194.3179746768,"v":649896.0617163791,"t":1711756800}
+{"o":194.3179746768,"h":195.0053791668,"l":192.2483172729,"c":192.4141166547,"v":634082.0554284863,"t":1711760400}
+{"o":192.4141166547,"h":193.249273833,"l":191.5278189387,"c":192.0836954955,"v":533113.0774373703,"t":1711764000}
+{"o":192.0836954955,"h":193.2959795973,"l":191.9840692787,"c":192.8849261145,"v":536390.2790798545,"t":1711767600}
+{"o":192.8849261145,"h":198.642295857,"l":192.67204877,"c":198.5340302339,"v":779021.7793808667,"t":1711771200}
+{"o":198.5340302339,"h":200.1225216177,"l":197.3914548463,"c":198.8242340518,"v":733349.6627896441,"t":1711774800}
+{"o":198.8242340518,"h":199.9339455443,"l":197.3483499806,"c":197.8855583529,"v":744917.8899358142,"t":1711778400}
+{"o":197.8855583529,"h":198.8229793545,"l":195.6289236711,"c":195.9301513232,"v":730758.3029392186,"t":1711782000}
+{"o":195.9301513232,"h":196.7970665813,"l":193.264724419,"c":194.7645763229,"v":682327.0811668308,"t":1711785600}
+{"o":194.7645763229,"h":196.9415681234,"l":194.3459483141,"c":196.0307377271,"v":558663.0223087221,"t":1711789200}
+{"o":196.0307377271,"h":196.89594682,"l":195.3615797971,"c":195.972436984,"v":475890.8010013656,"t":1711792800}
+{"o":195.972436984,"h":198.7236772713,"l":195.9583432899,"c":197.8634251454,"v":488916.9027649061,"t":1711796400}
+{"o":197.8634251454,"h":198.630405561,"l":196.6987373285,"c":198.052953303,"v":498413.4697176522,"t":1711800000}
+{"o":198.052953303,"h":198.2012100797,"l":196.2138422304,"c":197.2644243834,"v":533337.2705417044,"t":1711803600}
+{"o":197.2644243834,"h":197.7803496198,"l":195.0881050077,"c":195.9137904026,"v":569813.8056161746,"t":1711807200}
+{"o":195.9137904026,"h":197.0750849594,"l":195.3160639706,"c":196.3113604381,"v":678558.3567413904,"t":1711810800}
+{"o":196.3113604381,"h":197.8958957502,"l":195.6058031177,"c":197.6966044534,"v":733675.3604147336,"t":1711814400}
+{"o":197.6966044534,"h":197.9666597883,"l":196.4941593165,"c":197.0465533529,"v":532634.5898639301,"t":1711818000}
+{"o":197.0465533529,"h":197.7925103545,"l":195.9442233454,"c":196.1118915734,"v":485741.2132579964,"t":1711821600}
+{"o":196.1118915734,"h":196.6951257371,"l":193.4898264739,"c":195.5904156286,"v":574035.972043477,"t":1711825200}
+{"o":195.5904156286,"h":195.8772654071,"l":194.5516627759,"c":194.9617413174,"v":430854.2580915273,"t":1711828800}
+{"o":194.9617413174,"h":195.7318367061,"l":193.8039249001,"c":195.1991632085,"v":397780.620733596,"t":1711832400}
+{"o":195.1991632085,"h":196.7986291155,"l":194.6210649775,"c":196.254228328,"v":460261.0113453118,"t":1711836000}
+{"o":196.254228328,"h":196.5160120602,"l":193.3250870372,"c":194.2664273403,"v":501265.1853030321,"t":1711839600}
+{"o":194.2664273403,"h":196.9309826073,"l":193.7890555477,"c":195.353068732,"v":536660.428084523,"t":1711843200}
+{"o":195.353068732,"h":197.3949834208,"l":194.5591357183,"c":197.0502719652,"v":531878.6465764679,"t":1711846800}
+{"o":197.0502719652,"h":197.4866938051,"l":195.2451722703,"c":195.6548358824,"v":548203.4525183358,"t":1711850400}
+{"o":195.6548358824,"h":196.3469970294,"l":193.7735548571,"c":194.4498905575,"v":494455.1013991081,"t":1711854000}
+{"o":194.4498905575,"h":195.8239391206,"l":194.0252107956,"c":195.5561730641,"v":376372.1931633227,"t":1711857600}
+{"o":195.5561730641,"h":196.9372839085,"l":194.8543302032,"c":196.6763263869,"v":378071.3370110907,"t":1711861200}
+{"o":196.6763263869,"h":196.9236010487,"l":194.9200765614,"c":195.1967202396,"v":373035.1923817963,"t":1711864800}
+{"o":195.1967202396,"h":197.4067530836,"l":194.9055813273,"c":196.8487257889,"v":374269.6918632304,"t":1711868400}
+{"o":196.8487257889,"h":197.4810675557,"l":196.0940191641,"c":197.1923205643,"v":462411.2547512687,"t":1711872000}
+{"o":197.1923205643,"h":197.3155823411,"l":195.7101230834,"c":196.7480719166,"v":490458.0818279352,"t":1711875600}
+{"o":196.7480719166,"h":197.2733219058,"l":195.4981278761,"c":196.1961141741,"v":413558.4160573506,"t":1711879200}
+{"o":196.1961141741,"h":197.1308651367,"l":195.5078799896,"c":195.9460768518,"v":366357.8131434062,"t":1711882800}
+{"o":195.9460768518,"h":197.3351452152,"l":195.5810585317,"c":196.4234894509,"v":384946.9722490637,"t":1711886400}
+{"o":196.4234894509,"h":197.9057794127,"l":195.7442163592,"c":197.207953613,"v":500012.2847363994,"t":1711890000}
+{"o":197.207953613,"h":197.5972082453,"l":195.919859587,"c":196.5321034606,"v":484596.5660744924,"t":1711893600}
+{"o":196.5321034606,"h":197.2424322096,"l":195.6091408391,"c":195.7496068736,"v":513732.8090508675,"t":1711897200}
+{"o":195.7496068736,"h":196.8706977304,"l":195.5530019924,"c":196.4411927719,"v":511793.1016651909,"t":1711900800}
+{"o":196.4411927719,"h":197.427802414,"l":195.8692231781,"c":197.0258053945,"v":514315.4525762796,"t":1711904400}
+{"o":197.0258053945,"h":199.631486662,"l":196.2190235837,"c":198.5521589551,"v":535381.0856923526,"t":1711908000}
+{"o":198.5521589551,"h":201.6741638145,"l":198.0162815029,"c":200.2028492589,"v":625682.4684587063,"t":1711911600}
+{"o":200.2028492589,"h":201.0712466002,"l":198.5911123328,"c":199.5433766718,"v":520101.6161588357,"t":1711915200}
+{"o":199.5433766718,"h":200.1413190262,"l":198.6203391911,"c":199.8017515393,"v":541950.1439051076,"t":1711918800}
+{"o":199.8017515393,"h":201.3707960232,"l":198.9754477545,"c":200.799250654,"v":563996.8691336775,"t":1711922400}
+{"o":200.799250654,"h":203.8311988638,"l":200.1069243082,"c":202.4809283547,"v":665198.7212063173,"t":1711926000}
+{"o":202.4809283547,"h":203.5080428175,"l":201.0271949949,"c":202.2077111172,"v":659809.285582968,"t":1711929600}
+{"o":202.2077111172,"h":204.6510834184,"l":201.5244683473,"c":203.083633064,"v":683458.2659706465,"t":1711933200}
+{"o":203.083633064,"h":203.7667808077,"l":202.174297452,"c":202.7855000788,"v":602799.1477044069,"t":1711936800}
+{"o":202.7855000788,"h":203.6642656688,"l":201.325635751,"c":202.6033125059,"v":635804.2229976046,"t":1711940400}
+{"o":202.6033125059,"h":203.9737284188,"l":201.0638908033,"c":201.2138540659,"v":627463.2007594107,"t":1711944000}
+{"o":201.2138540659,"h":202.0391563298,"l":193.5957860102,"c":194.7986405938,"v":1033054.0400529092,"t":1711947600}
+{"o":194.7986405938,"h":198.5225720357,"l":194.2313291017,"c":198.2527538271,"v":826701.8437735512,"t":1711951200}
+{"o":198.2527538271,"h":199.9578742044,"l":197.7016117776,"c":198.0478390114,"v":525616.2719797484,"t":1711954800}
+{"o":198.0478390114,"h":198.7143927245,"l":195.3929273551,"c":196.5065588632,"v":610469.7508456717,"t":1711958400}
+{"o":196.5065588632,"h":198.1299668153,"l":196.3619287405,"c":196.8063512868,"v":435340.1057635996,"t":1711962000}
+{"o":196.8063512868,"h":197.7249354725,"l":194.7802771269,"c":196.5172618087,"v":429089.505620726,"t":1711965600}
+{"o":196.5172618087,"h":197.5224944862,"l":195.1763851018,"c":195.2352481101,"v":434059.6719671161,"t":1711969200}
+{"o":195.2352481101,"h":197.0328573808,"l":194.9561436988,"c":196.9470338701,"v":483267.1272320381,"t":1711972800}
+{"o":196.9470338701,"h":198.0134802793,"l":196.0180153343,"c":196.9391539934,"v":610441.9280418333,"t":1711976400}
+{"o":196.9391539934,"h":197.7629976544,"l":190.6206565575,"c":191.4947353347,"v":861158.5225429549,"t":1711980000}
+{"o":191.4947353347,"h":192.0917105658,"l":187.0211497653,"c":188.2112880112,"v":944537.9134976279,"t":1711983600}
+{"o":188.2112880112,"h":191.1891365705,"l":187.236755366,"c":189.5314203265,"v":716766.9299014336,"t":1711987200}
+{"o":189.5314203265,"h":190.4100780999,"l":187.8561049047,"c":190.184659741,"v":552535.1017297786,"t":1711990800}
+{"o":190.184659741,"h":190.3371710028,"l":187.5319006344,"c":189.7020472659,"v":615927.0925902927,"t":1711994400}
+{"o":189.7020472659,"h":193.6550396068,"l":188.9007312121,"c":193.4039573613,"v":565248.6831439668,"t":1711998000}
+{"o":193.4039573613,"h":193.8858802397,"l":191.6460351392,"c":193.7472761605,"v":525307.6958228272,"t":1712001600}
+{"o":193.7472761605,"h":194.0478499443,"l":192.4742949223,"c":192.8402726636,"v":445290.5592555344,"t":1712005200}
+{"o":192.8402726636,"h":193.7707096947,"l":192.0176353613,"c":192.98116076,"v":511870.0913031733,"t":1712008800}
+{"o":192.98116076,"h":193.9290602516,"l":192.259521747,"c":192.314620017,"v":492025.2661315472,"t":1712012400}
+{"o":192.314620017,"h":192.998100862,"l":188.4616319381,"c":189.7722806038,"v":628294.6785569793,"t":1712016000}
+{"o":189.7722806038,"h":192.0663448863,"l":189.1643570326,"c":190.1915663271,"v":515884.5692387876,"t":1712019600}
+{"o":190.1915663271,"h":190.4130330971,"l":181.8254841846,"c":185.5025525652,"v":1120510.9311404836,"t":1712023200}
+{"o":185.5025525652,"h":186.4473691817,"l":182.9716172261,"c":183.5893363118,"v":841080.5525450177,"t":1712026800}
+{"o":183.5893363118,"h":184.6955873255,"l":182.0445886142,"c":183.5359295888,"v":649998.7862986173,"t":1712030400}
+{"o":183.5359295888,"h":184.6523760732,"l":181.1460191911,"c":184.5013533414,"v":651202.4701136549,"t":1712034000}
+{"o":184.5013533414,"h":186.3577642738,"l":183.6610363041,"c":185.5254729703,"v":647768.1874755371,"t":1712037600}
+{"o":185.5254729703,"h":186.2088924881,"l":182.7354834971,"c":183.2241194674,"v":495545.2455853969,"t":1712041200}
+{"o":183.2241194674,"h":183.9193835339,"l":180.5446213289,"c":181.232456033,"v":468450.1000772545,"t":1712044800}
+{"o":181.232456033,"h":183.0846854983,"l":179.7912752911,"c":182.313078099,"v":600696.9440881163,"t":1712048400}
+{"o":182.313078099,"h":182.7202607705,"l":179.6089150321,"c":180.9522584023,"v":458000.5133048296,"t":1712052000}
+{"o":180.9522584023,"h":181.5051954316,"l":177.25621632,"c":179.8986258474,"v":548194.3382071574,"t":1712055600}
+{"o":179.8986258474,"h":181.8760949955,"l":178.3599658534,"c":179.1104494905,"v":528595.1806525829,"t":1712059200}
+{"o":179.1104494905,"h":179.9572544425,"l":175.8862252424,"c":178.5728563769,"v":716242.0435971136,"t":1712062800}
+{"o":178.5728563769,"h":182.4142861913,"l":177.7257990956,"c":180.459374292,"v":675802.4004019846,"t":1712066400}
+{"o":180.459374292,"h":182.2390920402,"l":176.546451901,"c":177.3725265148,"v":721565.331263011,"t":1712070000}
+{"o":177.3725265148,"h":180.9965306915,"l":176.8262410992,"c":180.401975159,"v":986624.358725987,"t":1712073600}
+{"o":180.401975159,"h":182.506229157,"l":178.621492533,"c":182.3717343032,"v":706831.9398622251,"t":1712077200}
+{"o":182.3717343032,"h":185.2360983205,"l":181.5559102286,"c":185.0065024239,"v":627785.9244072411,"t":1712080800}
+{"o":185.0065024239,"h":186.8751713212,"l":184.1679271903,"c":185.7886692502,"v":580819.990321463,"t":1712084400}
+{"o":185.7886692502,"h":186.3562650606,"l":183.696230572,"c":184.6898762443,"v":651254.0728505891,"t":1712088000}
+{"o":184.6898762443,"h":185.3215867155,"l":182.3530633669,"c":183.7921791171,"v":630846.0775849565,"t":1712091600}
+{"o":183.7921791171,"h":185.1827014924,"l":182.9887119478,"c":184.0285218404,"v":471616.1100878541,"t":1712095200}
+{"o":184.0285218404,"h":184.1184146077,"l":180.5930011476,"c":181.3917373976,"v":487659.1244633506,"t":1712098800}
+{"o":181.3917373976,"h":182.4872741822,"l":176.0924978428,"c":181.0202014545,"v":736477.1169741516,"t":1712102400}
+{"o":181.0202014545,"h":186.0628626052,"l":178.5141907184,"c":185.1657411518,"v":642361.9373044807,"t":1712106000}
+{"o":185.1657411518,"h":186.3841837291,"l":183.6549352576,"c":185.6916327381,"v":528595.4932049321,"t":1712109600}
+{"o":185.6916327381,"h":189.0193462067,"l":184.2026109034,"c":188.3606966649,"v":480156.9133887268,"t":1712113200}
+{"o":188.3606966649,"h":189.1839062208,"l":186.897915509,"c":187.9056226486,"v":562255.1995955671,"t":1712116800}
+{"o":187.9056226486,"h":188.7868218192,"l":186.6155370793,"c":188.5168331323,"v":479814.680691823,"t":1712120400}
+{"o":188.5168331323,"h":191.8767249028,"l":187.706147105,"c":190.6044613887,"v":483862.0798792936,"t":1712124000}
+{"o":190.6044613887,"h":191.4112777004,"l":189.1233816709,"c":189.7404540068,"v":368218.9190414741,"t":1712127600}
+{"o":189.7404540068,"h":191.5935707929,"l":188.3348172427,"c":190.6928793833,"v":428141.5365443233,"t":1712131200}
+{"o":190.6928793833,"h":191.5430685768,"l":189.6538982837,"c":190.218753583,"v":393732.4907310691,"t":1712134800}
+{"o":190.218753583,"h":190.9834322898,"l":187.169526773,"c":188.4859312699,"v":395340.7422968526,"t":1712138400}
+{"o":188.4859312699,"h":188.8959978063,"l":186.2331965131,"c":187.7752295853,"v":662062.3039502153,"t":1712142000}
+{"o":187.7752295853,"h":189.0111735256,"l":186.6177808352,"c":187.9687846561,"v":742657.0114267241,"t":1712145600}
+{"o":187.9687846561,"h":189.3762428072,"l":186.4497302958,"c":187.0358230185,"v":703563.7241250252,"t":1712149200}
+{"o":187.0358230185,"h":191.7062007635,"l":186.7504933201,"c":190.4375724356,"v":700739.6227908779,"t":1712152800}
+{"o":190.4375724356,"h":190.8308382991,"l":187.580488968,"c":188.9868354772,"v":614576.7983068342,"t":1712156400}
+{"o":188.9868354772,"h":190.9601718095,"l":187.8317438522,"c":189.3172280031,"v":692118.3544162686,"t":1712160000}
+{"o":189.3172280031,"h":190.1901266018,"l":187.146510087,"c":187.7999246336,"v":683747.1047137529,"t":1712163600}
+{"o":187.7999246336,"h":188.1013126104,"l":184.2778042756,"c":186.3368508469,"v":595227.6665091998,"t":1712167200}
+{"o":186.3368508469,"h":186.868623621,"l":184.0153783262,"c":185.6353064351,"v":487514.8667188497,"t":1712170800}
+{"o":185.6353064351,"h":185.8789636036,"l":182.5960640762,"c":183.4380259254,"v":610461.5907008415,"t":1712174400}
+{"o":183.4380259254,"h":185.7850723009,"l":181.3606345093,"c":185.0840882234,"v":606741.2792568712,"t":1712178000}
+{"o":185.0840882234,"h":186.456213082,"l":184.4150633324,"c":186.1710331476,"v":486803.7557176527,"t":1712181600}
+{"o":186.1710331476,"h":186.8548591657,"l":183.8255555743,"c":184.9830725871,"v":417031.7013371204,"t":1712185200}
+{"o":184.9830725871,"h":187.4058010454,"l":184.4239440055,"c":186.6662327154,"v":482196.7974269486,"t":1712188800}
+{"o":186.6662327154,"h":186.7237357796,"l":184.2177163396,"c":185.6580936451,"v":464599.9934407229,"t":1712192400}
+{"o":185.6580936451,"h":185.9391559116,"l":182.2880330114,"c":183.2842906069,"v":586674.4718597378,"t":1712196000}
+{"o":183.2842906069,"h":184.2837313864,"l":180.5403082721,"c":181.4578303641,"v":564472.9572496719,"t":1712199600}
+{"o":181.4578303641,"h":182.2152697351,"l":178.5789496807,"c":181.864716279,"v":547178.134416324,"t":1712203200}
+{"o":181.864716279,"h":183.4193375044,"l":181.3086361155,"c":182.7559282579,"v":451572.191451756,"t":1712206800}
+{"o":182.7559282579,"h":184.5670766718,"l":182.3386959331,"c":183.9237834387,"v":318000.8344923231,"t":1712210400}
+{"o":183.9237834387,"h":185.7003335315,"l":183.3325899369,"c":184.6940324569,"v":308103.2672731545,"t":1712214000}
+{"o":184.6940324569,"h":186.1241869848,"l":184.2493934765,"c":185.4199032012,"v":319884.7018131696,"t":1712217600}
+{"o":185.4199032012,"h":185.9314465754,"l":183.2812867777,"c":185.2447184753,"v":355999.3202354605,"t":1712221200}
+{"o":185.2447184753,"h":186.3518335632,"l":184.5261675968,"c":185.4696519275,"v":323266.0483324282,"t":1712224800}
+{"o":185.4696519275,"h":186.285126956,"l":184.4317002834,"c":185.4068286344,"v":347229.392501147,"t":1712228400}
+{"o":185.4068286344,"h":187.4563345871,"l":184.7162324392,"c":185.1365776446,"v":600925.3038919743,"t":1712232000}
+{"o":185.1365776446,"h":191.5750447798,"l":184.6378307629,"c":188.1777112839,"v":895990.315140921,"t":1712235600}
+{"o":188.1777112839,"h":189.5495885534,"l":187.1763780484,"c":188.1564077173,"v":555039.590056185,"t":1712239200}
+{"o":188.1564077173,"h":188.7576413039,"l":186.306893306,"c":186.8778160263,"v":501116.0476026494,"t":1712242800}
+{"o":186.8778160263,"h":188.3857802847,"l":186.6346603323,"c":187.3163637711,"v":421068.5755485399,"t":1712246400}
+{"o":187.3163637711,"h":189.2058607816,"l":186.2515218302,"c":188.9499656618,"v":500637.3004927108,"t":1712250000}
+{"o":188.9499656618,"h":190.3704287792,"l":185.3845013865,"c":185.8335817963,"v":695609.5278781141,"t":1712253600}
+{"o":185.8335817963,"h":187.0342635415,"l":182.2743858651,"c":185.4506999111,"v":515930.9626756439,"t":1712257200}
+{"o":185.4506999111,"h":185.7513837316,"l":180.5813298484,"c":182.4524315421,"v":693514.2684575556,"t":1712260800}
+{"o":182.4524315421,"h":183.7134367434,"l":181.0495980925,"c":181.9829662014,"v":545432.5679701378,"t":1712264400}
+{"o":181.9829662014,"h":183.164396986,"l":181.2458375293,"c":182.1054811407,"v":408231.6176703646,"t":1712268000}
+{"o":182.1054811407,"h":184.223883839,"l":181.5403405148,"c":183.8957170224,"v":366758.5716477447,"t":1712271600}
+{"o":183.8957170224,"h":184.9210245064,"l":182.8111546063,"c":184.8747491604,"v":388243.258357385,"t":1712275200}
+{"o":184.8747491604,"h":185.0207701963,"l":181.1758319307,"c":182.2481185604,"v":473882.6518585252,"t":1712278800}
+{"o":182.2481185604,"h":182.7124996269,"l":177.239294191,"c":177.9270689805,"v":538312.9597517985,"t":1712282400}
+{"o":177.9270689805,"h":180.1580148111,"l":177.3473887531,"c":179.2086511264,"v":366186.1363355089,"t":1712286000}
+{"o":179.2086511264,"h":180.4641428703,"l":174.8449712156,"c":176.6982531798,"v":390166.3965373354,"t":1712289600}
+{"o":176.6982531798,"h":179.2744443425,"l":172.7742537066,"c":175.4479799821,"v":566673.9800196788,"t":1712293200}
+{"o":175.4479799821,"h":176.7460969434,"l":174.342405517,"c":175.0461236887,"v":378861.7247399869,"t":1712296800}
+{"o":175.0461236887,"h":175.7355336085,"l":172.2222757543,"c":174.9680006156,"v":328399.6906478259,"t":1712300400}
+{"o":174.9680006156,"h":177.0794985783,"l":171.7047262964,"c":172.839690381,"v":365938.2249895174,"t":1712304000}
+{"o":172.839690381,"h":173.0848687947,"l":170.7516224002,"c":172.3928813237,"v":446534.2474635507,"t":1712307600}
+{"o":172.3928813237,"h":173.0613542013,"l":169.7267614558,"c":171.9731734011,"v":425411.1404703381,"t":1712311200}
+{"o":171.9731734011,"h":172.6532657641,"l":168.983674957,"c":169.4918218358,"v":389863.3801117365,"t":1712314800}
+{"o":169.4918218358,"h":172.8645208054,"l":165.0017101655,"c":172.6244812432,"v":585285.2257971405,"t":1712318400}
+{"o":172.6244812432,"h":177.9887722849,"l":170.4954893686,"c":175.0469670738,"v":595903.8485881521,"t":1712322000}
+{"o":175.0469670738,"h":178.7723502779,"l":173.5712351679,"c":176.0092293606,"v":565931.0144288943,"t":1712325600}
+{"o":176.0092293606,"h":177.0904947274,"l":172.1673097664,"c":176.1051103256,"v":482869.7099390099,"t":1712329200}
+{"o":176.1051103256,"h":176.7201342772,"l":172.7367719182,"c":174.3865173153,"v":420579.6904725811,"t":1712332800}
+{"o":174.3865173153,"h":174.8070083713,"l":171.5199675417,"c":173.1037206644,"v":375898.5659888697,"t":1712336400}
+{"o":173.1037206644,"h":174.8625647774,"l":172.2857213735,"c":174.6764522386,"v":390341.6990891648,"t":1712340000}
+{"o":174.6764522386,"h":176.9057906273,"l":173.8720538074,"c":175.5052600753,"v":432325.5412892138,"t":1712343600}
+{"o":175.5052600753,"h":176.9290340328,"l":175.0202716352,"c":175.8709908651,"v":503460.6110724628,"t":1712347200}
+{"o":175.8709908651,"h":177.7688758378,"l":175.0633274927,"c":175.0808689806,"v":395190.1495829082,"t":1712350800}
+{"o":175.0808689806,"h":175.807970565,"l":174.1428015584,"c":174.4044969146,"v":313285.1839455844,"t":1712354400}
+{"o":174.4044969146,"h":175.6209526888,"l":174.0273274729,"c":174.3235564542,"v":277604.2789149527,"t":1712358000}
+{"o":174.3235564542,"h":176.5253752858,"l":173.4490720131,"c":175.2295980438,"v":376962.9474839777,"t":1712361600}
+{"o":175.2295980438,"h":176.3880731454,"l":174.3206649621,"c":174.6773078279,"v":297057.6319243374,"t":1712365200}
+{"o":174.6773078279,"h":175.3922139336,"l":173.3654347001,"c":173.7512556925,"v":286018.3976951393,"t":1712368800}
+{"o":173.7512556925,"h":176.371664937,"l":173.3052945217,"c":175.8704696051,"v":275813.2601684953,"t":1712372400}
+{"o":175.8704696051,"h":176.2062644302,"l":174.7825968662,"c":175.6099770684,"v":271594.9667716049,"t":1712376000}
+{"o":175.6099770684,"h":178.2446595187,"l":175.0626623691,"c":177.4761662233,"v":355455.5511410601,"t":1712379600}
+{"o":177.4761662233,"h":178.1743577489,"l":176.8327150189,"c":177.841732259,"v":303829.4996185338,"t":1712383200}
+{"o":177.841732259,"h":178.1032274727,"l":176.2463298011,"c":177.2443410803,"v":282137.4049328621,"t":1712386800}
+{"o":177.2443410803,"h":178.2009249158,"l":176.429526399,"c":177.8574204736,"v":286174.8602497029,"t":1712390400}
+{"o":177.8574204736,"h":178.5485441108,"l":175.8626847417,"c":176.1628057991,"v":288623.1460665449,"t":1712394000}
+{"o":176.1628057991,"h":176.888726418,"l":175.1934361176,"c":176.0115006981,"v":240738.719090092,"t":1712397600}
+{"o":176.0115006981,"h":176.5955668028,"l":175.0457721185,"c":175.6220265562,"v":222830.1285795437,"t":1712401200}
+{"o":175.6220265562,"h":176.2928301101,"l":174.3015567764,"c":175.0621742731,"v":243586.2000824691,"t":1712404800}
+{"o":175.0621742731,"h":175.4475769928,"l":172.5626730472,"c":174.0508261957,"v":225867.17891166,"t":1712408400}
+{"o":174.0508261957,"h":175.9428010304,"l":173.1994479801,"c":175.1192199766,"v":243647.3031735198,"t":1712412000}
+{"o":175.1192199766,"h":178.6007909163,"l":174.7686112549,"c":176.9792156197,"v":313820.6450635003,"t":1712415600}
+{"o":176.9792156197,"h":178.9502750938,"l":176.511027074,"c":177.6186843398,"v":444284.3669711064,"t":1712419200}
+{"o":177.6186843398,"h":178.3651374003,"l":175.353809313,"c":177.3696608253,"v":349988.1989165772,"t":1712422800}
+{"o":177.3696608253,"h":178.0398045945,"l":176.1183212383,"c":177.0945763109,"v":294259.4017274331,"t":1712426400}
+{"o":177.0945763109,"h":177.8612781032,"l":176.6785848853,"c":177.306273031,"v":278548.3612084679,"t":1712430000}
+{"o":177.306273031,"h":178.0742797155,"l":176.676633536,"c":177.8638177928,"v":304831.2210188123,"t":1712433600}
+{"o":177.8638177928,"h":178.5300532072,"l":176.8442629095,"c":177.6465907882,"v":320610.6222952188,"t":1712437200}
+{"o":177.6465907882,"h":179.0563826744,"l":176.8497565382,"c":178.6072423358,"v":425909.9198586494,"t":1712440800}
+{"o":178.6072423358,"h":180.2862713285,"l":178.3566812125,"c":178.7576603544,"v":472917.8147868604,"t":1712444400}
+{"o":178.7576603544,"h":179.1280902972,"l":175.404036161,"c":178.0642818376,"v":303440.198714212,"t":1712448000}
+{"o":178.0642818376,"h":182.5958302872,"l":177.9458715427,"c":182.2475612544,"v":418389.7510864414,"t":1712451600}
+{"o":182.2475612544,"h":183.2093116474,"l":180.3918123318,"c":180.8740414546,"v":378679.8504675934,"t":1712455200}
+{"o":180.8740414546,"h":182.4212232164,"l":180.343245271,"c":180.6629372948,"v":368762.7480039085,"t":1712458800}
+{"o":180.6629372948,"h":182.9943424753,"l":179.9355541933,"c":180.4847369296,"v":343145.9367356999,"t":1712462400}
+{"o":180.4847369296,"h":181.5461845304,"l":179.9624274315,"c":180.9591879113,"v":276693.7894399663,"t":1712466000}
+{"o":180.9591879113,"h":181.7095495398,"l":179.0829028716,"c":179.4947666119,"v":360398.7040375868,"t":1712469600}
+{"o":179.4947666119,"h":180.1177560287,"l":179.0423935655,"c":179.6882833468,"v":282719.1749882387,"t":1712473200}
+{"o":179.6882833468,"h":180.8330143836,"l":179.209814145,"c":180.0143873527,"v":271471.4755826058,"t":1712476800}
+{"o":180.0143873527,"h":180.5818035408,"l":178.3517241967,"c":179.2826059069,"v":244824.6544298154,"t":1712480400}
+{"o":179.2826059069,"h":180.5354949003,"l":178.5660507974,"c":180.3156315866,"v":230318.6805231222,"t":1712484000}
+{"o":180.3156315866,"h":181.1398698316,"l":179.5178885458,"c":180.6718063297,"v":226994.9803700001,"t":1712487600}
+{"o":180.6718063297,"h":181.5727257952,"l":179.3533211062,"c":181.0318637511,"v":216695.2012186792,"t":1712491200}
+{"o":181.0318637511,"h":181.9157598121,"l":180.5429363303,"c":181.4921518198,"v":323754.3138121317,"t":1712494800}
+{"o":181.4921518198,"h":182.3302623144,"l":180.3666878069,"c":181.7599453009,"v":269527.5689243746,"t":1712498400}
+{"o":181.7599453009,"h":182.9457514212,"l":179.5234973598,"c":179.6283485834,"v":319732.9667653239,"t":1712502000}
+{"o":179.6283485834,"h":182.6619081681,"l":179.5014272895,"c":181.6108870474,"v":376868.981513099,"t":1712505600}
+{"o":181.6108870474,"h":182.2711826158,"l":179.6547954505,"c":180.0906680063,"v":350425.7673578372,"t":1712509200}
+{"o":180.0906680063,"h":180.6708583753,"l":177.5726446169,"c":178.7721421884,"v":409493.181421171,"t":1712512800}
+{"o":178.7721421884,"h":179.5516715376,"l":177.4484652955,"c":178.2787177146,"v":451880.7047173231,"t":1712516400}
+{"o":178.2787177146,"h":179.5346389183,"l":177.4115438476,"c":178.7592075277,"v":370218.176719682,"t":1712520000}
+{"o":178.7592075277,"h":179.5840949478,"l":177.4635249053,"c":177.7939480379,"v":294932.4315392583,"t":1712523600}
+{"o":177.7939480379,"h":179.9606666503,"l":176.7126132302,"c":178.5404812955,"v":290559.4242101269,"t":1712527200}
+{"o":178.5404812955,"h":180.0097516864,"l":178.1592955283,"c":179.4674859955,"v":261051.9265595026,"t":1712530800}
+{"o":179.4674859955,"h":180.0384749166,"l":175.8937195097,"c":177.8002631597,"v":312223.0448874986,"t":1712534400}
+{"o":177.8002631597,"h":179.3453331518,"l":176.6182504131,"c":177.1804052723,"v":266238.4338852523,"t":1712538000}
+{"o":177.1804052723,"h":177.9223851143,"l":176.1274918973,"c":176.6098172306,"v":311795.3857405398,"t":1712541600}
+{"o":176.6098172306,"h":177.3969654651,"l":174.0331505655,"c":175.9795389081,"v":324421.6085777877,"t":1712545200}
+{"o":175.9795389081,"h":177.0757126496,"l":175.5856304025,"c":176.0433562066,"v":301592.1455910362,"t":1712548800}
+{"o":176.0433562066,"h":177.402290947,"l":174.7476296259,"c":177.1187562732,"v":285558.3844919817,"t":1712552400}
+{"o":177.1187562732,"h":178.5461498978,"l":176.1525735022,"c":176.9193088636,"v":306331.1450676559,"t":1712556000}
+{"o":176.9193088636,"h":181.4109674027,"l":176.3104637317,"c":180.0698980125,"v":471852.0398276009,"t":1712559600}
+{"o":180.0698980125,"h":184.512835272,"l":179.6304120019,"c":183.756213295,"v":532190.9336457343,"t":1712563200}
+{"o":183.756213295,"h":185.6639245347,"l":182.6549895614,"c":183.1322466353,"v":425671.2802487258,"t":1712566800}
+{"o":183.1322466353,"h":184.3457859763,"l":181.9683400612,"c":183.3634675635,"v":333450.2316672222,"t":1712570400}
+{"o":183.3634675635,"h":183.8123615457,"l":181.8933825342,"c":182.7548728912,"v":283692.4628037331,"t":1712574000}
+{"o":182.7548728912,"h":183.7705086501,"l":180.3346222459,"c":180.594364282,"v":326592.6381638771,"t":1712577600}
+{"o":180.594364282,"h":185.6585115594,"l":179.0628600832,"c":181.2085750925,"v":457885.4607161164,"t":1712581200}
+{"o":181.2085750925,"h":181.7016618016,"l":177.5413897848,"c":180.6180508574,"v":372608.206133695,"t":1712584800}
+{"o":180.6180508574,"h":182.473812551,"l":179.982885954,"c":181.6105006889,"v":592737.524523861,"t":1712588400}
+{"o":181.6105006889,"h":185.1786252883,"l":180.9357413654,"c":181.662652098,"v":569337.1243292686,"t":1712592000}
+{"o":181.662652098,"h":188.9099816577,"l":180.1254554619,"c":180.7428000071,"v":494160.1800535903,"t":1712595600}
+{"o":180.7428000071,"h":182.1821180967,"l":180.137714985,"c":180.3289550211,"v":352965.0782821475,"t":1712599200}
+{"o":180.3289550211,"h":180.9356997985,"l":178.8193909326,"c":179.6305843689,"v":392449.2181846958,"t":1712602800}
+{"o":179.6305843689,"h":180.8592489557,"l":178.8125571129,"c":180.1465954415,"v":349360.9345053649,"t":1712606400}
+{"o":180.1465954415,"h":181.7888674317,"l":179.9110719631,"c":181.522374972,"v":328793.7520238877,"t":1712610000}
+{"o":181.522374972,"h":181.9118302936,"l":180.2692479311,"c":181.3190426894,"v":327080.3476036525,"t":1712613600}
+{"o":181.3190426894,"h":183.6122340508,"l":180.2013653333,"c":180.8849763125,"v":398555.4994520341,"t":1712617200}
+{"o":180.8849763125,"h":181.306988574,"l":178.5527646908,"c":180.1708978562,"v":404749.6826202532,"t":1712620800}
+{"o":180.1708978562,"h":180.7355642105,"l":178.5995603791,"c":179.4155307774,"v":429728.3614464046,"t":1712624400}
+{"o":179.4155307774,"h":180.7049369674,"l":178.672494592,"c":179.4868589922,"v":354255.8403306752,"t":1712628000}
+{"o":179.4868589922,"h":180.1983316308,"l":176.2694283258,"c":177.7442962842,"v":341802.2604274219,"t":1712631600}
+{"o":177.7442962842,"h":178.4147120052,"l":176.7969967688,"c":177.900730162,"v":335123.7954575398,"t":1712635200}
+{"o":177.900730162,"h":179.6632946865,"l":177.4343886814,"c":178.278113668,"v":289613.9198473616,"t":1712638800}
+{"o":178.278113668,"h":178.7862259629,"l":175.3783559067,"c":176.3446374129,"v":475496.9339505335,"t":1712642400}
+{"o":176.3446374129,"h":176.8726108275,"l":174.7337078717,"c":175.623174944,"v":525861.6809596611,"t":1712646000}
+{"o":175.623174944,"h":175.9609434785,"l":170.9087965368,"c":175.2996050331,"v":494121.2364153977,"t":1712649600}
+{"o":175.2996050331,"h":176.3744326378,"l":174.1726862087,"c":175.1293374601,"v":343650.4307138242,"t":1712653200}
+{"o":175.1293374601,"h":176.2624190483,"l":174.3337348645,"c":175.6060735296,"v":293987.8209715058,"t":1712656800}
+{"o":175.6060735296,"h":176.7644783435,"l":175.1072857197,"c":176.0988989494,"v":289813.2358545386,"t":1712660400}
+{"o":176.0988989494,"h":176.6122007745,"l":173.8076757903,"c":175.6679588048,"v":291678.988816784,"t":1712664000}
+{"o":175.6679588048,"h":176.075246721,"l":173.2024827657,"c":173.4133857686,"v":352306.3496480605,"t":1712667600}
+{"o":173.4133857686,"h":174.9489708446,"l":169.5022273634,"c":171.6016515873,"v":521445.3610554846,"t":1712671200}
+{"o":171.6016515873,"h":172.8642395079,"l":168.8263075387,"c":172.4555458504,"v":559515.4228510449,"t":1712674800}
+{"o":172.4555458504,"h":174.4493291118,"l":171.6149538211,"c":173.8661851433,"v":470987.2621553282,"t":1712678400}
+{"o":173.8661851433,"h":177.5770965035,"l":173.0962862159,"c":175.5351588786,"v":446036.9514094198,"t":1712682000}
+{"o":175.5351588786,"h":176.3293402863,"l":173.8279765783,"c":174.4682491137,"v":312132.3418188925,"t":1712685600}
+{"o":174.4682491137,"h":174.9938245371,"l":173.4000920654,"c":174.3711535193,"v":292822.2486040393,"t":1712689200}
+{"o":174.3711535193,"h":176.0199355345,"l":173.8449516186,"c":175.0011929716,"v":226638.6131288732,"t":1712692800}
+{"o":175.0011929716,"h":175.4738462967,"l":173.5822734957,"c":174.0263498966,"v":191917.6687086879,"t":1712696400}
+{"o":174.0263498966,"h":174.9072835729,"l":172.9324869018,"c":173.8723444956,"v":224170.8353656581,"t":1712700000}
+{"o":173.8723444956,"h":174.6417333777,"l":171.9410764976,"c":172.3695046804,"v":249292.013767943,"t":1712703600}
+{"o":172.3695046804,"h":173.177249865,"l":171.1387387028,"c":172.365837592,"v":229413.7480968684,"t":1712707200}
+{"o":172.365837592,"h":172.5430891002,"l":168.8928028492,"c":172.0079487846,"v":278006.0790738173,"t":1712710800}
+{"o":172.0079487846,"h":173.0301790609,"l":168.5987071034,"c":169.7750682708,"v":335048.1790739372,"t":1712714400}
+{"o":169.7750682708,"h":171.5718844457,"l":168.891488298,"c":171.3297126481,"v":341634.5120074128,"t":1712718000}
+{"o":171.3297126481,"h":172.0542609844,"l":170.6448427028,"c":171.0015207348,"v":299945.3008485548,"t":1712721600}
+{"o":171.0015207348,"h":172.2481004618,"l":169.9676680159,"c":171.5903292346,"v":336058.3256403877,"t":1712725200}
+{"o":171.5903292346,"h":173.6426604753,"l":171.0485742249,"c":172.2352710807,"v":210796.1708407369,"t":1712728800}
+{"o":172.2352710807,"h":173.7147825825,"l":171.9508804679,"c":172.6540383291,"v":235982.995808423,"t":1712732400}
+{"o":172.6540383291,"h":172.7384901223,"l":170.5449550985,"c":170.7407937058,"v":301395.5438732871,"t":1712736000}
+{"o":170.7407937058,"h":172.1786623776,"l":170.258193535,"c":171.1346787474,"v":272407.1505841322,"t":1712739600}
+{"o":171.1346787474,"h":171.5251300178,"l":168.1924862229,"c":169.47855819,"v":304612.2989390066,"t":1712743200}
+{"o":169.47855819,"h":170.4859386461,"l":169.0158260869,"c":170.1630393589,"v":283414.4498060888,"t":1712746800}
+{"o":170.1630393589,"h":170.7550248648,"l":162.2483157231,"c":165.5668596916,"v":692382.2004974621,"t":1712750400}
+{"o":165.5668596916,"h":166.2452291591,"l":160.7943924014,"c":165.8340701942,"v":478458.4354684574,"t":1712754000}
+{"o":165.8340701942,"h":170.0029339943,"l":164.8140638716,"c":168.9916006547,"v":511541.4339822218,"t":1712757600}
+{"o":168.9916006547,"h":169.4205356551,"l":166.9224551749,"c":168.0318439573,"v":370509.2877382616,"t":1712761200}
+{"o":168.0318439573,"h":171.9439112618,"l":166.7901674849,"c":171.6346366928,"v":449545.7720736461,"t":1712764800}
+{"o":171.6346366928,"h":173.2050704975,"l":167.8216377156,"c":171.0860529686,"v":419954.7129405387,"t":1712768400}
+{"o":171.0860529686,"h":171.2463189118,"l":167.8373768137,"c":168.7587468504,"v":382098.2584312846,"t":1712772000}
+{"o":168.7587468504,"h":171.360659463,"l":168.3650773306,"c":171.0943468766,"v":334543.7538616842,"t":1712775600}
+{"o":171.0943468766,"h":172.3379747816,"l":170.2283701282,"c":171.0894805828,"v":313776.4032968649,"t":1712779200}
+{"o":171.0894805828,"h":173.800596419,"l":170.4340217095,"c":172.7868693796,"v":291804.9499901835,"t":1712782800}
+{"o":172.7868693796,"h":175.584330915,"l":171.878748526,"c":174.0155556493,"v":624009.955681461,"t":1712786400}
+{"o":174.0155556493,"h":175.0512956163,"l":172.6404106021,"c":173.4173082002,"v":438106.8202370485,"t":1712790000}
+{"o":173.4173082002,"h":173.8886486425,"l":171.3198455084,"c":172.27224824,"v":389376.768827321,"t":1712793600}
+{"o":172.27224824,"h":172.648458467,"l":170.9210394586,"c":171.2502196608,"v":358456.4142150428,"t":1712797200}
+{"o":171.2502196608,"h":172.8938088817,"l":170.328100033,"c":172.3503999595,"v":476514.2793516175,"t":1712800800}
+{"o":172.3503999595,"h":172.9113063875,"l":171.4998896188,"c":172.5328945599,"v":375531.9207648841,"t":1712804400}
+{"o":172.5328945599,"h":173.8328964273,"l":171.4117890191,"c":173.5038514499,"v":385587.1550594167,"t":1712808000}
+{"o":173.5038514499,"h":173.8520050468,"l":172.2617489859,"c":173.6683650241,"v":436072.0973428082,"t":1712811600}
+{"o":173.6683650241,"h":174.8976650996,"l":172.9185036969,"c":174.6096277687,"v":380718.1272228521,"t":1712815200}
+{"o":174.6096277687,"h":175.915190073,"l":173.9963455684,"c":174.4878708199,"v":365676.4976524862,"t":1712818800}
+{"o":174.4878708199,"h":175.6170713415,"l":173.9268015281,"c":174.5064971477,"v":331675.6993671103,"t":1712822400}
+{"o":174.5064971477,"h":175.0161375654,"l":172.5919206114,"c":172.8118250426,"v":282129.1120496548,"t":1712826000}
+{"o":172.8118250426,"h":173.5968009721,"l":171.8683257002,"c":172.1762954638,"v":310414.4793259304,"t":1712829600}
+{"o":172.1762954638,"h":172.7737241353,"l":169.8631914461,"c":170.4246764445,"v":344951.4964270376,"t":1712833200}
+{"o":170.4246764445,"h":172.6563568882,"l":169.8189365685,"c":171.5910282987,"v":399651.4956947253,"t":1712836800}
+{"o":171.5910282987,"h":175.2278210505,"l":171.1488043344,"c":172.7923854786,"v":490222.8197790714,"t":1712840400}
+{"o":172.7923854786,"h":174.011062244,"l":170.045181788,"c":173.3844285838,"v":496689.0654732334,"t":1712844000}
+{"o":173.3844285838,"h":175.0210832379,"l":168.6705990257,"c":173.2505605933,"v":515307.8618253566,"t":1712847600}
+{"o":173.2505605933,"h":175.4186863356,"l":171.848242699,"c":173.7900089946,"v":408943.7424155722,"t":1712851200}
+{"o":173.7900089946,"h":175.5064705017,"l":173.3159378232,"c":174.5835933914,"v":400609.0818474078,"t":1712854800}
+{"o":174.5835933914,"h":176.2357881975,"l":173.5318207084,"c":174.8093023929,"v":465968.0500100791,"t":1712858400}
+{"o":174.8093023929,"h":175.9740261987,"l":174.1159445598,"c":174.5057366662,"v":362783.4414221118,"t":1712862000}
+{"o":174.5057366662,"h":175.8319790055,"l":173.9870859818,"c":174.3741726812,"v":376561.3498534191,"t":1712865600}
+{"o":174.3741726812,"h":174.9916209255,"l":172.0781394095,"c":172.4447136652,"v":448309.4532641235,"t":1712869200}
+{"o":172.4447136652,"h":173.2225464632,"l":171.8933324067,"c":172.7363183658,"v":413159.3935150885,"t":1712872800}
+{"o":172.7363183658,"h":173.0988117124,"l":171.7729468052,"c":172.276545853,"v":400594.0817476851,"t":1712876400}
+{"o":172.276545853,"h":173.7011132292,"l":171.8722113156,"c":173.2221606857,"v":354376.7453438835,"t":1712880000}
+{"o":173.2221606857,"h":174.249877363,"l":172.227388994,"c":172.4673068637,"v":388517.3877311876,"t":1712883600}
+{"o":172.4673068637,"h":174.2670427739,"l":172.0235808404,"c":173.0389238152,"v":378936.358440692,"t":1712887200}
+{"o":173.0389238152,"h":174.61499908,"l":172.8464117161,"c":174.0611694002,"v":321275.4947000801,"t":1712890800}
+{"o":174.0611694002,"h":174.8040951367,"l":172.8937031331,"c":174.3526723125,"v":318128.9549525381,"t":1712894400}
+{"o":174.3526723125,"h":175.6408622806,"l":173.748296749,"c":175.5329585925,"v":376345.204405585,"t":1712898000}
+{"o":175.5329585925,"h":175.8350902511,"l":173.3904790385,"c":174.1001434269,"v":323824.7842033887,"t":1712901600}
+{"o":174.1001434269,"h":174.9820775385,"l":172.621144477,"c":173.0845714885,"v":282165.2938077822,"t":1712905200}
+{"o":173.0845714885,"h":173.6626753666,"l":171.1888921596,"c":172.7952187251,"v":300327.6977764865,"t":1712908800}
+{"o":172.7952187251,"h":173.7890364911,"l":171.6898906741,"c":172.3121636188,"v":257231.1744530716,"t":1712912400}
+{"o":172.3121636188,"h":172.6175169461,"l":171.0905825022,"c":172.0573335192,"v":294259.5982201382,"t":1712916000}
+{"o":172.0573335192,"h":173.2449319961,"l":171.3721487054,"c":172.6218620921,"v":308692.4337234065,"t":1712919600}
+{"o":172.6218620921,"h":173.0720922263,"l":164.107593485,"c":169.5579147782,"v":394717.3576990932,"t":1712923200}
+{"o":169.5579147782,"h":170.0970667084,"l":164.7327079579,"c":167.6051708124,"v":681268.8706007948,"t":1712926800}
+{"o":167.6051708124,"h":168.6995803586,"l":165.9776497573,"c":167.2532609085,"v":493891.8433476713,"t":1712930400}
+{"o":167.2532609085,"h":168.6272365569,"l":165.0785214284,"c":167.2185655709,"v":458190.7578543812,"t":1712934000}
+{"o":167.2185655709,"h":167.9323186604,"l":164.5107986221,"c":165.9480835613,"v":619376.7020968548,"t":1712937600}
+{"o":165.9480835613,"h":166.5731474976,"l":158.9323574267,"c":163.7059131211,"v":920698.9368013907,"t":1712941200}
+{"o":163.7059131211,"h":163.723215681,"l":141.2286922689,"c":151.1724389044,"v":1301114.7199368828,"t":1712944800}
+{"o":151.1724389044,"h":156.9713395748,"l":142.3931010569,"c":149.459363508,"v":1018628.8791229588,"t":1712948400}
+{"o":149.459363508,"h":155.5894601167,"l":148.3795741842,"c":152.6141725823,"v":605485.8285987531,"t":1712952000}
+{"o":152.6141725823,"h":155.0951674904,"l":149.3789600941,"c":151.905840388,"v":522027.9152722628,"t":1712955600}
+{"o":151.905840388,"h":152.9922232798,"l":149.3546383362,"c":151.2718450262,"v":551297.6443105165,"t":1712959200}
+{"o":151.2718450262,"h":154.2278005014,"l":149.3417486921,"c":153.0756789655,"v":469606.0793523626,"t":1712962800}
+{"o":153.0756789655,"h":153.7799246878,"l":150.9329696679,"c":151.4139283661,"v":475668.2260048667,"t":1712966400}
+{"o":151.4139283661,"h":151.6840181941,"l":143.550442936,"c":145.9483955446,"v":575019.0071738492,"t":1712970000}
+{"o":145.9483955446,"h":149.8375313748,"l":142.5724882246,"c":149.3346546102,"v":570252.7681298567,"t":1712973600}
+{"o":149.3346546102,"h":153.129689733,"l":148.5222848373,"c":151.6705437258,"v":490911.7390000162,"t":1712977200}
+{"o":151.6705437258,"h":154.8887316437,"l":151.081693757,"c":153.5502902408,"v":446100.9719354991,"t":1712980800}
+{"o":153.5502902408,"h":154.9773537907,"l":152.0826114612,"c":152.3281206396,"v":327235.4108459913,"t":1712984400}
+{"o":152.3281206396,"h":153.9759920801,"l":151.4218650139,"c":153.1553249111,"v":300229.986835626,"t":1712988000}
+{"o":153.1553249111,"h":153.6261880968,"l":150.506310216,"c":151.0584273881,"v":259693.2389070086,"t":1712991600}
+{"o":151.0584273881,"h":152.1072184412,"l":149.4317347155,"c":149.7959411207,"v":261335.3254184601,"t":1712995200}
+{"o":149.7959411207,"h":151.5052347362,"l":149.4268825632,"c":151.1316448032,"v":321600.8020972632,"t":1712998800}
+{"o":151.1316448032,"h":152.2342490072,"l":150.4376882241,"c":151.9617202344,"v":313275.0101754339,"t":1713002400}
+{"o":151.9617202344,"h":153.4112110903,"l":150.9424759784,"c":151.2486005808,"v":320142.1527203612,"t":1713006000}
+{"o":151.2486005808,"h":152.8001722984,"l":150.097827562,"c":151.919033127,"v":307590.7931676332,"t":1713009600}
+{"o":151.919033127,"h":153.0515988306,"l":150.3862889798,"c":151.1081248491,"v":322847.8373284125,"t":1713013200}
+{"o":151.1081248491,"h":151.7513169219,"l":148.9291289484,"c":149.8416166143,"v":329710.7420481417,"t":1713016800}
+{"o":149.8416166143,"h":151.7147006884,"l":148.0990300067,"c":148.9332169774,"v":451645.3748554373,"t":1713020400}
+{"o":148.9332169774,"h":149.7096433549,"l":144.2415001845,"c":145.5068943318,"v":505745.8500975942,"t":1713024000}
+{"o":145.5068943318,"h":145.5826439628,"l":135.6446267217,"c":139.0968700569,"v":1035497.6045561398,"t":1713027600}
+{"o":139.0968700569,"h":144.4917220575,"l":134.6372817693,"c":143.2999425792,"v":690845.9478574046,"t":1713031200}
+{"o":143.2999425792,"h":144.0201728643,"l":127.6298324725,"c":133.3123988225,"v":695156.3008874955,"t":1713034800}
+{"o":133.3123988225,"h":134.4534811258,"l":114.5467332372,"c":123.8742065055,"v":2045557.5223201418,"t":1713038400}
+{"o":123.8742065055,"h":132.8863035236,"l":117.334342299,"c":132.4307014013,"v":1377346.1699867893,"t":1713042000}
+{"o":132.4307014013,"h":142.7102937633,"l":125.9483407069,"c":140.9390014535,"v":1454908.3982093148,"t":1713045600}
+{"o":140.9390014535,"h":141.833137642,"l":134.439375498,"c":137.8137492178,"v":1094016.6739870701,"t":1713049200}
+{"o":137.8137492178,"h":140.7142135187,"l":134.6769994823,"c":137.5205980236,"v":820917.2660027619,"t":1713052800}
+{"o":137.5205980236,"h":140.0101858675,"l":134.086427349,"c":138.3905880588,"v":506771.7284363848,"t":1713056400}
+{"o":138.3905880588,"h":139.4446408215,"l":134.0842196986,"c":134.409298032,"v":482946.3484716521,"t":1713060000}
+{"o":134.409298032,"h":140.942049903,"l":126.8108777146,"c":134.8384738332,"v":525794.7847626437,"t":1713063600}
+{"o":134.8384738332,"h":141.4152763692,"l":133.7951785832,"c":140.094455396,"v":546854.108022369,"t":1713067200}
+{"o":140.094455396,"h":143.6732334598,"l":139.5597639193,"c":142.6454013041,"v":569586.6546318701,"t":1713070800}
+{"o":142.6454013041,"h":144.9058667655,"l":140.5050044744,"c":143.0904169687,"v":469050.9864306284,"t":1713074400}
+{"o":143.0904169687,"h":144.5843762817,"l":141.9201343451,"c":143.9392682939,"v":379801.3202075419,"t":1713078000}
+{"o":143.9392682939,"h":145.4954362744,"l":142.4760004503,"c":143.078891098,"v":424135.495332757,"t":1713081600}
+{"o":143.078891098,"h":144.4160744883,"l":140.4573395196,"c":141.4854723074,"v":408911.0851353324,"t":1713085200}
+{"o":141.4854723074,"h":143.8647770227,"l":141.434424301,"c":142.4904768677,"v":449452.1909573888,"t":1713088800}
+{"o":142.4904768677,"h":143.0618407224,"l":135.2205737358,"c":138.9075290884,"v":389149.2052166823,"t":1713092400}
+{"o":138.9075290884,"h":143.1871142539,"l":138.0624146529,"c":141.5613495358,"v":437492.7620781802,"t":1713096000}
+{"o":141.5613495358,"h":143.4087220105,"l":136.8604013513,"c":137.8374430786,"v":533493.7082841435,"t":1713099600}
+{"o":137.8374430786,"h":139.8547141294,"l":133.8137442363,"c":137.2853135049,"v":598100.0974592204,"t":1713103200}
+{"o":137.2853135049,"h":140.3440202001,"l":136.6137685274,"c":138.0550673656,"v":568226.9574370212,"t":1713106800}
+{"o":138.0550673656,"h":142.0525197149,"l":137.5693364786,"c":139.1691973878,"v":574135.2446355114,"t":1713110400}
+{"o":139.1691973878,"h":140.4120403507,"l":131.7103916159,"c":137.8131663989,"v":851365.3251176947,"t":1713114000}
+{"o":137.8131663989,"h":143.2196296988,"l":137.3533143615,"c":142.3411316826,"v":613334.382929309,"t":1713117600}
+{"o":142.3411316826,"h":142.9846843656,"l":140.4546180376,"c":141.7088153769,"v":432825.5025714876,"t":1713121200}
+{"o":141.7088153769,"h":143.6972244872,"l":140.6020222043,"c":141.1626336269,"v":457108.3263236984,"t":1713124800}
+{"o":141.1626336269,"h":141.9654356834,"l":139.4875261127,"c":141.549486131,"v":435577.2797487822,"t":1713128400}
+{"o":141.549486131,"h":151.223282216,"l":141.2808918977,"c":150.5723821332,"v":764927.2966292386,"t":1713132000}
+{"o":150.5723821332,"h":152.9507871987,"l":150.1543605875,"c":151.5633874615,"v":534048.6422429708,"t":1713135600}
+{"o":151.5633874615,"h":151.5633874615,"l":147.5452308128,"c":148.5675568218,"v":457298.1618449016,"t":1713139200}
+{"o":148.5675568218,"h":149.5688053393,"l":146.9880809566,"c":148.3397752565,"v":410028.2248456255,"t":1713142800}
+{"o":148.3397752565,"h":148.8909792458,"l":146.3886800359,"c":147.0620341569,"v":347784.877426221,"t":1713146400}
+{"o":147.0620341569,"h":149.1611640046,"l":146.600254468,"c":147.9966859254,"v":336623.5996630729,"t":1713150000}
+{"o":147.9966859254,"h":148.7713429054,"l":145.0266446896,"c":148.1975318171,"v":366272.586947425,"t":1713153600}
+{"o":148.1975318171,"h":151.9922711467,"l":146.6489166749,"c":151.8317473279,"v":362883.3982750463,"t":1713157200}
+{"o":151.8317473279,"h":156.8058879042,"l":150.9860434817,"c":155.5629120554,"v":616045.6001248978,"t":1713160800}
+{"o":155.5629120554,"h":156.501806677,"l":153.8424424357,"c":153.964993927,"v":469203.1794432961,"t":1713164400}
+{"o":153.964993927,"h":155.138996538,"l":152.7512288507,"c":153.2246043917,"v":385455.9737046023,"t":1713168000}
+{"o":153.2246043917,"h":154.9478308028,"l":152.1476395244,"c":154.0508883164,"v":340800.273798642,"t":1713171600}
+{"o":154.0508883164,"h":155.0585349654,"l":153.2592987059,"c":153.5070330443,"v":298167.4339033788,"t":1713175200}
+{"o":153.5070330443,"h":154.1511033484,"l":150.79295661,"c":150.9376836749,"v":319659.3859454776,"t":1713178800}
+{"o":150.9376836749,"h":152.0777077348,"l":149.2668404415,"c":150.9946436848,"v":393982.1615063759,"t":1713182400}
+{"o":150.9946436848,"h":153.4105475535,"l":148.2825561082,"c":149.3958006096,"v":427784.8467078072,"t":1713186000}
+{"o":149.3958006096,"h":152.3873201866,"l":142.3413696551,"c":144.7961324847,"v":764189.0551943263,"t":1713189600}
+{"o":144.7961324847,"h":147.6164651321,"l":140.8692321709,"c":143.3607157711,"v":849727.2647308587,"t":1713193200}
+{"o":143.3607157711,"h":145.8316024987,"l":134.7808052888,"c":139.8178428162,"v":660135.0600577954,"t":1713196800}
+{"o":139.8178428162,"h":142.7275011079,"l":134.9251666742,"c":139.1290222172,"v":726072.7829501361,"t":1713200400}
+{"o":139.1290222172,"h":140.0938295593,"l":130.2991704056,"c":135.145173063,"v":706714.1960014199,"t":1713204000}
+{"o":135.145173063,"h":139.2146200198,"l":131.0691418293,"c":137.9532210012,"v":723091.0666332482,"t":1713207600}
+{"o":137.9532210012,"h":139.5517198167,"l":135.6800431874,"c":136.0979980845,"v":481171.9538224033,"t":1713211200}
+{"o":136.0979980845,"h":138.6356848358,"l":134.5737861668,"c":138.087316831,"v":391320.715308251,"t":1713214800}
+{"o":138.087316831,"h":140.4881463966,"l":135.8228428329,"c":139.8982095069,"v":419608.040425477,"t":1713218400}
+{"o":139.8982095069,"h":140.1422377044,"l":136.7232900831,"c":138.4701712764,"v":305568.3707186901,"t":1713222000}
+{"o":138.4701712764,"h":139.0269349245,"l":135.3904417822,"c":137.4517491569,"v":429807.1596723776,"t":1713225600}
+{"o":137.4517491569,"h":140.6236014263,"l":135.9095324391,"c":137.7214504684,"v":487114.1330404128,"t":1713229200}
+{"o":137.7214504684,"h":138.6997284367,"l":135.7048039169,"c":137.7656200667,"v":402400.6985153111,"t":1713232800}
+{"o":137.7656200667,"h":138.5948889434,"l":133.6312569224,"c":134.5608890269,"v":430640.3609751723,"t":1713236400}
+{"o":134.5608890269,"h":135.4326845321,"l":127.3869641445,"c":132.088367404,"v":684855.4892759825,"t":1713240000}
+{"o":132.088367404,"h":134.5443027912,"l":131.6149730696,"c":133.6344842323,"v":430455.2974378909,"t":1713243600}
+{"o":133.6344842323,"h":136.5903067322,"l":131.9221565477,"c":135.805934421,"v":408007.4914068533,"t":1713247200}
+{"o":135.805934421,"h":139.0116991838,"l":135.4445421323,"c":137.8554366286,"v":373349.8103146928,"t":1713250800}
+{"o":137.8554366286,"h":138.063038819,"l":136.1252410513,"c":136.7586889624,"v":322451.0747988477,"t":1713254400}
+{"o":136.7586889624,"h":138.3932104378,"l":135.1415078265,"c":135.891102206,"v":305515.1559630442,"t":1713258000}
+{"o":135.891102206,"h":136.3068741885,"l":129.9144124014,"c":133.3151114716,"v":625303.3824926529,"t":1713261600}
+{"o":133.3151114716,"h":136.7069447334,"l":132.0268805977,"c":136.0366567543,"v":594792.3780789521,"t":1713265200}
+{"o":136.0366567543,"h":136.1922426038,"l":132.7247972717,"c":133.4469596147,"v":504797.1213341256,"t":1713268800}
+{"o":133.4469596147,"h":133.9138308895,"l":127.7247498865,"c":131.8546756119,"v":715859.7341861255,"t":1713272400}
+{"o":131.8546756119,"h":134.5322211593,"l":130.4114419768,"c":130.9602700858,"v":729410.0414732902,"t":1713276000}
+{"o":130.9602700858,"h":132.2389805378,"l":127.1463361909,"c":127.5627395448,"v":737844.3990981845,"t":1713279600}
+{"o":127.5627395448,"h":132.2216824132,"l":125.574859389,"c":131.8485815663,"v":744973.9742225109,"t":1713283200}
+{"o":131.8485815663,"h":137.8655510069,"l":131.1267930729,"c":132.1243090174,"v":691253.2566279676,"t":1713286800}
+{"o":132.1243090174,"h":134.7289640243,"l":131.4289902793,"c":133.8956123983,"v":659861.3749518868,"t":1713290400}
+{"o":133.8956123983,"h":134.7490847367,"l":131.4044211549,"c":132.0764946685,"v":460291.7210780664,"t":1713294000}
+{"o":132.0764946685,"h":134.1894336217,"l":131.3178171509,"c":134.0124721738,"v":364268.798230712,"t":1713297600}
+{"o":134.0124721738,"h":138.3624218832,"l":133.4177648641,"c":137.130367189,"v":481523.2871975361,"t":1713301200}
+{"o":137.130367189,"h":138.0065048405,"l":135.8069191815,"c":137.5232443378,"v":454469.4777354081,"t":1713304800}
+{"o":137.5232443378,"h":137.9478941274,"l":135.9051183214,"c":136.2129858388,"v":382354.9778329089,"t":1713308400}
+{"o":136.2129858388,"h":138.884650693,"l":135.2774821062,"c":137.3061518073,"v":362628.3343120496,"t":1713312000}
+{"o":137.3061518073,"h":137.7510638939,"l":134.7767136842,"c":137.0238384156,"v":386718.3831492258,"t":1713315600}
+{"o":137.0238384156,"h":137.4715040396,"l":135.1348868638,"c":136.8535717399,"v":372197.195958973,"t":1713319200}
+{"o":136.8535717399,"h":137.6936775208,"l":136.3136192482,"c":137.3376402543,"v":283632.0537862888,"t":1713322800}
+{"o":137.3376402543,"h":142.6898394946,"l":136.479032085,"c":141.3301901218,"v":432634.6627682022,"t":1713326400}
+{"o":141.3301901218,"h":142.0910822894,"l":139.1006308702,"c":139.4473863128,"v":545047.2405821987,"t":1713330000}
+{"o":139.4473863128,"h":140.9780051779,"l":138.3800986706,"c":140.3407302243,"v":322605.9064500061,"t":1713333600}
+{"o":140.3407302243,"h":140.7593709001,"l":138.213907508,"c":139.4759080808,"v":320702.309219853,"t":1713337200}
+{"o":139.4759080808,"h":140.2072726527,"l":137.5904913669,"c":138.6609607401,"v":302693.6081191055,"t":1713340800}
+{"o":138.6609607401,"h":139.8015376685,"l":138.1364864793,"c":138.9788340955,"v":258475.2606342333,"t":1713344400}
+{"o":138.9788340955,"h":139.0679482352,"l":136.2400533683,"c":136.5693008089,"v":295059.4729951971,"t":1713348000}
+{"o":136.5693008089,"h":137.5179871119,"l":133.9880526263,"c":134.1506630125,"v":326720.6221798515,"t":1713351600}
+{"o":134.1506630125,"h":135.096540012,"l":130.6352323563,"c":132.102476258,"v":465679.0017669807,"t":1713355200}
+{"o":132.102476258,"h":135.0894280944,"l":131.5181988043,"c":133.6435804578,"v":459972.617144022,"t":1713358800}
+{"o":133.6435804578,"h":133.7943726251,"l":128.4229327069,"c":131.3974742519,"v":886943.5829721757,"t":1713362400}
+{"o":131.3974742519,"h":131.9422316088,"l":127.2369159059,"c":128.7075531059,"v":865701.9316827902,"t":1713366000}
+{"o":128.7075531059,"h":131.4942126478,"l":126.7446286264,"c":128.1788660931,"v":730672.6060309621,"t":1713369600}
+{"o":128.1788660931,"h":133.0436643253,"l":127.9947537336,"c":132.4469562235,"v":525562.1256990272,"t":1713373200}
+{"o":132.4469562235,"h":137.8790332613,"l":131.7789680911,"c":135.4603261847,"v":705828.6854560752,"t":1713376800}
+{"o":135.4603261847,"h":135.6429283378,"l":132.5955388112,"c":134.4269287009,"v":415691.2986604889,"t":1713380400}
+{"o":134.4269287009,"h":136.4317288814,"l":132.8479012196,"c":133.3758288652,"v":447041.103409173,"t":1713384000}
+{"o":133.3758288652,"h":137.7828814972,"l":133.2507076966,"c":135.0553608963,"v":466633.1323214824,"t":1713387600}
+{"o":135.0553608963,"h":135.4845452016,"l":133.6653325592,"c":134.59895598,"v":344467.4721597774,"t":1713391200}
+{"o":134.59895598,"h":135.1762870046,"l":130.4313368163,"c":131.7115419969,"v":408985.7742606053,"t":1713394800}
+{"o":131.7115419969,"h":132.9183857535,"l":129.5725548811,"c":132.1250354945,"v":465563.6499205359,"t":1713398400}
+{"o":132.1250354945,"h":134.0261686634,"l":131.6775346047,"c":133.42052374,"v":436511.6845951354,"t":1713402000}
+{"o":133.42052374,"h":134.7463189187,"l":131.8795762487,"c":133.999812679,"v":409495.0909902726,"t":1713405600}
+{"o":133.999812679,"h":136.5789657943,"l":133.6170443048,"c":135.5247720122,"v":393341.7563250946,"t":1713409200}
+{"o":135.5247720122,"h":136.8425268793,"l":134.1136618861,"c":134.2915370445,"v":317625.1867607132,"t":1713412800}
+{"o":134.2915370445,"h":136.0719241346,"l":132.5358408407,"c":133.0324741235,"v":350877.6387761604,"t":1713416400}
+{"o":133.0324741235,"h":133.4652438747,"l":129.467484702,"c":131.0264697977,"v":351622.1450925994,"t":1713420000}
+{"o":131.0264697977,"h":131.7595975034,"l":128.7697443339,"c":129.289293544,"v":484118.699390528,"t":1713423600}
+{"o":129.289293544,"h":131.207251902,"l":127.555042495,"c":130.1498815377,"v":374361.8201169322,"t":1713427200}
+{"o":130.1498815377,"h":131.657147077,"l":129.4304191152,"c":130.8106801371,"v":315533.0744262657,"t":1713430800}
+{"o":130.8106801371,"h":133.8528853518,"l":130.399154812,"c":133.2130344091,"v":312143.172788978,"t":1713434400}
+{"o":133.2130344091,"h":137.4319359453,"l":133.0582233739,"c":135.7364906056,"v":488162.9361085122,"t":1713438000}
+{"o":135.7364906056,"h":136.409779124,"l":131.956609077,"c":133.1260913267,"v":378663.9065129234,"t":1713441600}
+{"o":133.1260913267,"h":134.8929832321,"l":131.9724151598,"c":134.3816542256,"v":422039.042263229,"t":1713445200}
+{"o":134.3816542256,"h":139.7095993339,"l":133.1895162664,"c":138.6551378674,"v":652353.3702376384,"t":1713448800}
+{"o":138.6551378674,"h":141.4228780805,"l":138.1767818006,"c":139.2675772166,"v":570378.2843419776,"t":1713452400}
+{"o":139.2675772166,"h":141.5823685265,"l":138.4177443287,"c":139.351823093,"v":515973.2355639433,"t":1713456000}
+{"o":139.351823093,"h":139.8508229713,"l":136.4247815647,"c":136.9039499763,"v":424399.9685956915,"t":1713459600}
+{"o":136.9039499763,"h":139.0397015256,"l":135.5155524019,"c":138.9096765037,"v":424704.3443189972,"t":1713463200}
+{"o":138.9096765037,"h":140.8061202559,"l":138.4412546702,"c":140.2564440076,"v":349472.7115840413,"t":1713466800}
+{"o":140.2564440076,"h":140.9265662143,"l":139.4790376453,"c":140.1878411325,"v":315901.0752826205,"t":1713470400}
+{"o":140.1878411325,"h":141.8121961424,"l":139.6415276424,"c":140.6752065501,"v":335993.301612909,"t":1713474000}
+{"o":140.6752065501,"h":143.894666495,"l":140.0965501143,"c":142.9013048708,"v":417364.8136475046,"t":1713477600}
+{"o":142.9013048708,"h":143.7651026513,"l":141.7551191635,"c":142.0205736848,"v":314456.4572736385,"t":1713481200}
+{"o":142.0205736848,"h":142.4712633881,"l":137.9693967308,"c":138.1922896065,"v":370153.9155836503,"t":1713484800}
+{"o":138.1922896065,"h":138.715483719,"l":129.7614125092,"c":132.0894540457,"v":901530.1892131292,"t":1713488400}
+{"o":132.0894540457,"h":133.1923114847,"l":125.9101307694,"c":132.8328734512,"v":1152533.0436428897,"t":1713492000}
+{"o":132.8328734512,"h":136.7880072331,"l":132.2162057094,"c":136.5105540194,"v":799956.2619702454,"t":1713495600}
+{"o":136.5105540194,"h":140.7242613045,"l":136.0970379804,"c":139.443740466,"v":596129.4713650664,"t":1713499200}
+{"o":139.443740466,"h":140.7613851144,"l":136.9354140918,"c":138.972474537,"v":488440.2804985644,"t":1713502800}
+{"o":138.972474537,"h":146.169724309,"l":137.4162179757,"c":145.0194238533,"v":649990.5659045799,"t":1713506400}
+{"o":145.0194238533,"h":146.8256100967,"l":142.5649002963,"c":143.2855988037,"v":577583.4835150483,"t":1713510000}
+{"o":143.2855988037,"h":145.589465374,"l":142.7944597268,"c":144.2506523379,"v":475353.1645663497,"t":1713513600}
+{"o":144.2506523379,"h":144.8577854905,"l":142.8846567048,"c":143.5431240762,"v":347235.0452411236,"t":1713517200}
+{"o":143.5431240762,"h":145.4837672684,"l":143.0627159674,"c":144.8256514411,"v":381244.4026588744,"t":1713520800}
+{"o":144.8256514411,"h":145.9304573275,"l":144.199449336,"c":144.4187693018,"v":390772.5572082713,"t":1713524400}
+{"o":144.4187693018,"h":145.3320477651,"l":143.0029531802,"c":143.9170849089,"v":444354.9073410277,"t":1713528000}
+{"o":143.9170849089,"h":144.9165335191,"l":142.7818157622,"c":144.2552462977,"v":451873.6677071032,"t":1713531600}
+{"o":144.2552462977,"h":146.6762511823,"l":141.1058943649,"c":145.5284276269,"v":495051.9188543168,"t":1713535200}
+{"o":145.5284276269,"h":147.7524764242,"l":144.692014655,"c":146.1293795719,"v":449721.1448740478,"t":1713538800}
+{"o":146.1293795719,"h":147.5976415496,"l":143.6031821062,"c":145.6832506998,"v":560326.7344234071,"t":1713542400}
+{"o":145.6832506998,"h":146.8775674471,"l":144.5373897848,"c":146.3441542038,"v":409616.3158919667,"t":1713546000}
+{"o":146.3441542038,"h":146.4702223337,"l":144.3613431569,"c":144.7594394153,"v":299820.5662146746,"t":1713549600}
+{"o":144.7594394153,"h":145.8281740309,"l":144.2021585338,"c":145.4704433965,"v":279358.4275881654,"t":1713553200}
+{"o":145.4704433965,"h":145.604694028,"l":142.4873065595,"c":143.0199517484,"v":367011.438575991,"t":1713556800}
+{"o":143.0199517484,"h":144.8810002797,"l":142.8486465413,"c":144.4133246664,"v":287598.758495897,"t":1713560400}
+{"o":144.4133246664,"h":146.47565495,"l":143.0689960138,"c":143.6176754448,"v":279718.2741410245,"t":1713564000}
+{"o":143.6176754448,"h":144.0675378135,"l":140.0555685646,"c":142.3721762484,"v":476403.0054871532,"t":1713567600}
+{"o":142.3721762484,"h":144.668130046,"l":140.4222727947,"c":140.770238954,"v":474174.391523924,"t":1713571200}
+{"o":140.770238954,"h":142.7067247488,"l":139.5990822982,"c":142.008311987,"v":337699.4531188287,"t":1713574800}
+{"o":142.008311987,"h":143.5847802847,"l":141.3573011219,"c":142.6164216389,"v":294889.8829891281,"t":1713578400}
+{"o":142.6164216389,"h":143.0501971445,"l":141.8907218509,"c":142.3437065743,"v":222746.1790676975,"t":1713582000}
+{"o":142.3437065743,"h":144.9351949276,"l":141.6056423127,"c":144.7349528988,"v":257405.5863379138,"t":1713585600}
+{"o":144.7349528988,"h":145.0100947289,"l":143.0459965026,"c":143.6548869448,"v":314726.4566473659,"t":1713589200}
+{"o":143.6548869448,"h":144.9568454539,"l":142.744248625,"c":143.9375186772,"v":218937.6522180628,"t":1713592800}
+{"o":143.9375186772,"h":144.5671633392,"l":143.2521067755,"c":143.4801095469,"v":184996.9053177467,"t":1713596400}
+{"o":143.4801095469,"h":144.0642738537,"l":141.9343750542,"c":142.3499031492,"v":207895.9606224756,"t":1713600000}
+{"o":142.3499031492,"h":142.6817353483,"l":140.0426122617,"c":140.9865646604,"v":264464.9634160139,"t":1713603600}
+{"o":140.9865646604,"h":141.8053303027,"l":140.0902126297,"c":141.3331458557,"v":253443.6823630869,"t":1713607200}
+{"o":141.3331458557,"h":142.1018642039,"l":140.7455957126,"c":141.4742651036,"v":203107.7843848726,"t":1713610800}
+{"o":141.4742651036,"h":142.9806130356,"l":140.903860613,"c":142.2906449882,"v":217825.281212581,"t":1713614400}
+{"o":142.2906449882,"h":143.3630248737,"l":142.1485277723,"c":142.4655960043,"v":267867.7865837935,"t":1713618000}
+{"o":142.4655960043,"h":143.362456631,"l":141.8527993576,"c":142.8588795317,"v":226996.2691306739,"t":1713621600}
+{"o":142.8588795317,"h":147.4759775846,"l":142.0703453198,"c":147.2781697205,"v":345533.5685664486,"t":1713625200}
+{"o":147.2781697205,"h":148.2652210522,"l":146.2517252748,"c":147.4679730412,"v":505951.5177773365,"t":1713628800}
+{"o":147.4679730412,"h":151.134371091,"l":147.345795465,"c":150.6187755401,"v":535145.5399038843,"t":1713632400}
+{"o":150.6187755401,"h":151.8940134922,"l":149.4811701693,"c":150.5628465054,"v":387363.1013315722,"t":1713636000}
+{"o":150.5628465054,"h":151.8426217154,"l":149.8730454981,"c":151.1392709982,"v":340042.044082202,"t":1713639600}
+{"o":151.1392709982,"h":152.3665647786,"l":150.4531616176,"c":151.2945599118,"v":405820.6748062154,"t":1713643200}
+{"o":151.2945599118,"h":151.9118920487,"l":150.2508100395,"c":150.7256751193,"v":275256.593144941,"t":1713646800}
+{"o":150.7256751193,"h":151.02732576,"l":149.165996563,"c":149.2921906087,"v":252341.284784655,"t":1713650400}
+{"o":149.2921906087,"h":151.4669999672,"l":149.1019174148,"c":151.1647959498,"v":275683.9639396133,"t":1713654000}
+{"o":151.1647959498,"h":151.2615023738,"l":148.0339688022,"c":148.5760691679,"v":288602.8217692015,"t":1713657600}
+{"o":148.5760691679,"h":150.4633168386,"l":148.5579934623,"c":149.4796274467,"v":284947.0110786507,"t":1713661200}
+{"o":149.4796274467,"h":152.0759186249,"l":149.1121757676,"c":152.0024457907,"v":312941.3320722718,"t":1713664800}
+{"o":152.0024457907,"h":153.5552049457,"l":150.240736944,"c":150.586397621,"v":285516.8493505552,"t":1713668400}
+{"o":150.586397621,"h":151.3129648207,"l":149.8181315824,"c":150.9020543813,"v":216496.4236926039,"t":1713672000}
+{"o":150.9020543813,"h":151.8025471844,"l":149.843053564,"c":150.3936960142,"v":355192.6788405213,"t":1713675600}
+{"o":150.3936960142,"h":151.7965580537,"l":149.9869824926,"c":151.0520377598,"v":254596.3307824193,"t":1713679200}
+{"o":151.0520377598,"h":151.5796568047,"l":150.0903915252,"c":151.0345405816,"v":193615.1937114109,"t":1713682800}
+{"o":151.0345405816,"h":152.6086818951,"l":150.8291498015,"c":151.5428643222,"v":209727.8039736763,"t":1713686400}
+{"o":151.5428643222,"h":152.3195334263,"l":150.7638728141,"c":151.0732052662,"v":233264.482442673,"t":1713690000}
+{"o":151.0732052662,"h":151.565778625,"l":149.5448450679,"c":150.9318154103,"v":291592.9010704588,"t":1713693600}
+{"o":150.9318154103,"h":152.482508336,"l":150.4426156132,"c":151.3812359219,"v":309246.068118265,"t":1713697200}
+{"o":151.3812359219,"h":151.6477803978,"l":149.6532642701,"c":150.0159605355,"v":260645.1240912423,"t":1713700800}
+{"o":150.0159605355,"h":150.8800079989,"l":148.4913846484,"c":148.9618739919,"v":336176.9968126808,"t":1713704400}
+{"o":148.9618739919,"h":150.1091003605,"l":148.5048895001,"c":149.0762145858,"v":290449.8963647134,"t":1713708000}
+{"o":149.0762145858,"h":150.9237183252,"l":148.7863020618,"c":150.1318506355,"v":288551.2856878344,"t":1713711600}
+{"o":150.1318506355,"h":150.554836129,"l":145.9407527456,"c":147.8286412824,"v":466849.0084808441,"t":1713715200}
+{"o":147.8286412824,"h":149.1463557954,"l":147.1057385845,"c":148.8501137877,"v":275078.2799058381,"t":1713718800}
+{"o":148.8501137877,"h":149.16929601,"l":148.0183328537,"c":148.5329663913,"v":271419.7631040406,"t":1713722400}
+{"o":148.5329663913,"h":149.3492790519,"l":147.9393789821,"c":147.9445229987,"v":314263.0081213821,"t":1713726000}
+{"o":147.9445229987,"h":149.3446703341,"l":147.3746674759,"c":149.1661888073,"v":347434.0069279847,"t":1713729600}
+{"o":149.1661888073,"h":150.847514043,"l":147.2423558737,"c":148.9226299614,"v":355732.5276305946,"t":1713733200}
+{"o":148.9226299614,"h":150.4812996338,"l":148.4256558366,"c":148.9449848991,"v":304934.1354142224,"t":1713736800}
+{"o":148.9449848991,"h":149.5124265019,"l":148.0772181962,"c":148.827885201,"v":260560.8322578573,"t":1713740400}
+{"o":148.827885201,"h":150.4615412683,"l":148.2949349677,"c":148.9249103477,"v":269083.84799993,"t":1713744000}
+{"o":148.9249103477,"h":151.3850610867,"l":147.9653406521,"c":147.9698049724,"v":355947.9397039328,"t":1713747600}
+{"o":147.9698049724,"h":148.5121477299,"l":146.6008984644,"c":147.3433918406,"v":342000.8932391491,"t":1713751200}
+{"o":147.3433918406,"h":151.3569164455,"l":147.1733916356,"c":150.2253656115,"v":299490.7995962728,"t":1713754800}
+{"o":150.2253656115,"h":151.8094272502,"l":149.8463795245,"c":150.8863928713,"v":297241.1849041387,"t":1713758400}
+{"o":150.8863928713,"h":153.2106255564,"l":150.5946893651,"c":153.1117427548,"v":251441.2370948133,"t":1713762000}
+{"o":153.1117427548,"h":156.4721388087,"l":152.762048652,"c":154.7883466056,"v":429280.9860857159,"t":1713765600}
+{"o":154.7883466056,"h":155.9095670708,"l":153.3883756376,"c":153.4060739208,"v":330641.5687011236,"t":1713769200}
+{"o":153.4060739208,"h":154.2249157762,"l":152.1891051421,"c":152.494003624,"v":305913.4206455367,"t":1713772800}
+{"o":152.494003624,"h":153.9142524134,"l":152.1284035048,"c":153.8584228251,"v":253498.479784351,"t":1713776400}
+{"o":153.8584228251,"h":154.7017731659,"l":153.3748032918,"c":154.0330638513,"v":285982.3980565427,"t":1713780000}
+{"o":154.0330638513,"h":154.3259614332,"l":152.3517638758,"c":153.2029614343,"v":279274.031050755,"t":1713783600}
+{"o":153.2029614343,"h":154.8662570764,"l":153.0660683382,"c":154.1808458848,"v":359558.0472683097,"t":1713787200}
+{"o":154.1808458848,"h":155.023608409,"l":152.8796633431,"c":154.2943840349,"v":432568.2120225175,"t":1713790800}
+{"o":154.2943840349,"h":155.0327624054,"l":153.0007538146,"c":153.4211515573,"v":904142.4545864754,"t":1713794400}
+{"o":153.4211515573,"h":153.8849596308,"l":151.6153173316,"c":153.4036685437,"v":1965117.5336188411,"t":1713798000}
+{"o":153.4036685437,"h":154.9753871086,"l":151.6964792479,"c":153.5297879695,"v":1450526.6916329397,"t":1713801600}
+{"o":153.5297879695,"h":156.1891416247,"l":152.9668002357,"c":155.037134102,"v":1078543.496209017,"t":1713805200}
+{"o":155.037134102,"h":155.4995014738,"l":153.8353809257,"c":154.0764796139,"v":818936.6076877922,"t":1713808800}
+{"o":154.0764796139,"h":154.8170123008,"l":153.2219606234,"c":154.5272421768,"v":406256.5591433957,"t":1713812400}
+{"o":154.5272421768,"h":155.6454782552,"l":154.007511088,"c":154.8055754439,"v":356174.8477916809,"t":1713816000}
+{"o":154.8055754439,"h":155.8035717726,"l":154.1939046757,"c":155.579010704,"v":402111.4788343905,"t":1713819600}
+{"o":155.579010704,"h":158.5748304447,"l":155.1941718319,"c":157.9557905786,"v":412629.6508134464,"t":1713823200}
+{"o":157.9557905786,"h":158.6252774134,"l":156.5916224328,"c":156.9421574151,"v":404039.5133132153,"t":1713826800}
+{"o":156.9421574151,"h":159.304510864,"l":156.5945019423,"c":158.9289825973,"v":395479.1849457643,"t":1713830400}
+{"o":158.9289825973,"h":159.2402701797,"l":157.2595181405,"c":157.6523439229,"v":425663.0251489971,"t":1713834000}
+{"o":157.6523439229,"h":158.5848287127,"l":156.597927809,"c":156.966240247,"v":406019.4260208644,"t":1713837600}
+{"o":156.966240247,"h":157.7755657642,"l":155.407724397,"c":155.4254205089,"v":413517.4601956417,"t":1713841200}
+{"o":104.9653338842,"h":105.6015036098,"l":104.6640602871,"c":104.9653338842,"v":254708.9053018839,"t":1706644800}
+{"o":104.9653338842,"h":105.149466946,"l":104.1836662247,"c":104.2399278623,"v":243359.4251258274,"t":1706648400}
+{"o":104.2399278623,"h":104.5520547225,"l":103.3509728398,"c":103.3558441018,"v":253265.2045046069,"t":1706652000}
+{"o":103.3558441018,"h":103.8773366794,"l":100.9688081658,"c":101.3238045924,"v":446653.4452346667,"t":1706655600}
+{"o":101.3238045924,"h":101.8977213867,"l":98.731612753,"c":100.6243476078,"v":670123.3486197024,"t":1706659200}
+{"o":100.6243476078,"h":101.2447400966,"l":99.4502370925,"c":100.2683636019,"v":371207.5218489452,"t":1706662800}
+{"o":100.2683636019,"h":100.9601521182,"l":99.621980586,"c":100.4601274715,"v":322986.2033315551,"t":1706666400}
+{"o":100.4601274715,"h":101.3094861268,"l":100.2605993805,"c":101.151976353,"v":222325.6665220621,"t":1706670000}
+{"o":101.151976353,"h":101.1583281073,"l":100.1479466648,"c":100.8053639915,"v":243060.5723767517,"t":1706673600}
+{"o":100.8053639915,"h":101.8035824053,"l":100.6891464456,"c":101.0672462957,"v":269591.0526221259,"t":1706677200}
+{"o":101.0672462957,"h":101.2802796844,"l":99.8537080521,"c":100.4019653429,"v":241828.7711431718,"t":1706680800}
+{"o":100.4019653429,"h":101.8119488217,"l":100.1756196283,"c":101.6694087971,"v":226994.441033608,"t":1706684400}
+{"o":101.6694087971,"h":101.9709263579,"l":100.8688003318,"c":101.0823158625,"v":249765.1447554036,"t":1706688000}
+{"o":101.0823158625,"h":101.1097690219,"l":99.1068488177,"c":99.185958565,"v":294952.8326217551,"t":1706691600}
+{"o":99.185958565,"h":99.6806999659,"l":97.5949070346,"c":97.6071011105,"v":426690.0097567801,"t":1706695200}
+{"o":97.6071011105,"h":99.2640873399,"l":97.3424068517,"c":99.1079741182,"v":292557.0559021994,"t":1706698800}
+{"o":99.1079741182,"h":99.9551889695,"l":98.8249320858,"c":99.4650649335,"v":273077.6631549939,"t":1706702400}
+{"o":99.4650649335,"h":100.6429145289,"l":98.7762414795,"c":99.4563203442,"v":473994.8237963589,"t":1706706000}
+{"o":99.4563203442,"h":99.7926674234,"l":97.9199313745,"c":98.7506719954,"v":859244.7539476213,"t":1706709600}
+{"o":98.7506719954,"h":100.5910347983,"l":95.541890719,"c":100.1171767473,"v":2038057.0944809732,"t":1706713200}
+{"o":100.1171767473,"h":101.8365295202,"l":100.0314459898,"c":101.2485548659,"v":1330862.9644074154,"t":1706716800}
+{"o":101.2485548659,"h":102.6827963013,"l":100.8581502421,"c":102.5616618298,"v":825776.4795119212,"t":1706720400}
+{"o":102.5616618298,"h":102.7269288585,"l":100.9970253301,"c":101.6486982157,"v":645092.0419196255,"t":1706724000}
+{"o":101.6486982157,"h":101.9844265295,"l":99.7385554683,"c":101.1216112152,"v":752235.2913658905,"t":1706727600}
+{"o":101.1216112152,"h":101.4005276809,"l":97.8595047898,"c":98.0166272566,"v":742026.5984953645,"t":1706731200}
+{"o":98.0166272566,"h":98.8303202243,"l":95.9156072726,"c":97.3597794007,"v":728855.8677508995,"t":1706734800}
+{"o":97.3597794007,"h":98.0502563476,"l":96.447540805,"c":97.7468740085,"v":544509.3500164781,"t":1706738400}
+{"o":97.7468740085,"h":97.9115796404,"l":96.5906573329,"c":97.1251378661,"v":439570.0612607822,"t":1706742000}
+{"o":97.1251378661,"h":97.7375509075,"l":96.1797487499,"c":97.4155947697,"v":549106.8277802914,"t":1706745600}
+{"o":97.4155947697,"h":97.5995386955,"l":93.4181485119,"c":94.1639701391,"v":832060.8154415245,"t":1706749200}
+{"o":94.1639701391,"h":94.7262725141,"l":93.4644627844,"c":94.4561853331,"v":567053.6504477327,"t":1706752800}
+{"o":94.4561853331,"h":94.6129694749,"l":93.3633337504,"c":93.5906585044,"v":491464.8519013164,"t":1706756400}
+{"o":93.5906585044,"h":94.3619844905,"l":92.949241804,"c":94.1682269947,"v":575763.9449157176,"t":1706760000}
+{"o":94.1682269947,"h":94.4657871423,"l":93.4575824857,"c":94.169604998,"v":481014.6958824941,"t":1706763600}
+{"o":94.169604998,"h":94.8668688,"l":93.1182930571,"c":94.7303555244,"v":460931.0043826749,"t":1706767200}
+{"o":94.7303555244,"h":95.737042,"l":94.4641523452,"c":95.0531892635,"v":372697.0978777777,"t":1706770800}
+{"o":95.0531892635,"h":95.4165349893,"l":94.5802983883,"c":95.2668968093,"v":330707.3750519531,"t":1706774400}
+{"o":95.2668968093,"h":96.0978281953,"l":94.7622716675,"c":95.8580134789,"v":380885.4481914534,"t":1706778000}
+{"o":95.8580134789,"h":96.7447457869,"l":95.5683017511,"c":96.3089715969,"v":341595.727804534,"t":1706781600}
+{"o":96.3089715969,"h":96.5749779045,"l":95.2533924112,"c":95.4861021222,"v":387722.2014397899,"t":1706785200}
+{"o":95.4861021222,"h":95.979977963,"l":95.0595057954,"c":95.2859859084,"v":399029.1102077415,"t":1706788800}
+{"o":95.2859859084,"h":96.0357797612,"l":94.667358245,"c":95.5382817048,"v":356016.3559200246,"t":1706792400}
+{"o":95.5382817048,"h":97.2121377063,"l":95.4410150472,"c":96.7658870156,"v":457431.4626609093,"t":1706796000}
+{"o":96.7658870156,"h":97.5040249027,"l":95.9932793532,"c":96.1087490654,"v":449673.6392058285,"t":1706799600}
+{"o":96.1087490654,"h":96.4709797117,"l":94.9183739671,"c":96.4155630137,"v":461955.4281569499,"t":1706803200}
+{"o":96.4155630137,"h":97.5859207581,"l":96.2244076885,"c":96.9764210491,"v":406967.0252344816,"t":1706806800}
+{"o":96.9764210491,"h":97.4839904664,"l":96.4705585915,"c":96.8000801665,"v":394822.2450740691,"t":1706810400}
+{"o":96.8000801665,"h":98.0053545262,"l":96.4080026427,"c":97.9302338687,"v":372455.9472717063,"t":1706814000}
+{"o":97.9302338687,"h":98.0585890596,"l":96.9212272151,"c":97.251132703,"v":366095.5656880344,"t":1706817600}
+{"o":97.251132703,"h":98.1028134658,"l":97.1580491079,"c":97.9535733632,"v":458839.3317865434,"t":1706821200}
+{"o":97.9535733632,"h":98.0518621096,"l":96.9487223783,"c":97.0491139688,"v":330167.6179407946,"t":1706824800}
+{"o":97.0491139688,"h":98.00911868,"l":96.9414796565,"c":97.7863190331,"v":332714.7101273989,"t":1706828400}
+{"o":97.7863190331,"h":99.5434201769,"l":97.4250313611,"c":98.8641429544,"v":483296.58314827,"t":1706832000}
+{"o":98.8641429544,"h":99.3030116087,"l":98.5166249577,"c":98.6150056464,"v":316162.6868195315,"t":1706835600}
+{"o":98.6150056464,"h":99.4495465711,"l":98.0903030424,"c":99.3803833986,"v":312308.5287190044,"t":1706839200}
+{"o":99.3803833986,"h":100.0587595966,"l":99.0436711223,"c":99.0586693866,"v":270388.3935785933,"t":1706842800}
+{"o":99.0586693866,"h":99.4639233988,"l":98.6468430306,"c":99.0130099056,"v":259486.4617879156,"t":1706846400}
+{"o":99.0130099056,"h":99.5845912747,"l":98.4199945548,"c":99.362333531,"v":268780.4686308493,"t":1706850000}
+{"o":99.362333531,"h":100.3937597672,"l":99.199650567,"c":100.1992583496,"v":227039.2824696765,"t":1706853600}
+{"o":100.1992583496,"h":101.5034832405,"l":100.0481400833,"c":101.2167106319,"v":304179.8853404534,"t":1706857200}
+{"o":101.2167106319,"h":101.4428875255,"l":99.943718433,"c":100.3712159429,"v":316819.399785143,"t":1706860800}
+{"o":100.3712159429,"h":101.291294614,"l":100.1148085542,"c":100.6035238292,"v":286419.7325626496,"t":1706864400}
+{"o":100.6035238292,"h":102.2510441304,"l":100.5263110445,"c":101.9877641129,"v":307741.2684979285,"t":1706868000}
+{"o":101.9877641129,"h":102.3062904776,"l":101.4831988636,"c":101.9246734385,"v":190413.4971192718,"t":1706871600}
+{"o":101.9246734385,"h":102.5087022718,"l":101.3277751125,"c":101.4049740178,"v":224972.6255244898,"t":1706875200}
+{"o":101.4049740178,"h":101.7770363799,"l":98.3325881151,"c":98.7691180558,"v":441982.3313917469,"t":1706878800}
+{"o":98.7691180558,"h":99.6841555929,"l":98.5084223285,"c":99.3634059775,"v":347741.3777551379,"t":1706882400}
+{"o":99.3634059775,"h":101.6945142002,"l":99.1705821704,"c":101.3725450353,"v":432740.3336562858,"t":1706886000}
+{"o":101.3725450353,"h":102.179747528,"l":99.8719778086,"c":100.0491675022,"v":377829.9123817161,"t":1706889600}
+{"o":100.0491675022,"h":100.5572375788,"l":99.1492440973,"c":99.340688981,"v":306671.3384007906,"t":1706893200}
+{"o":99.340688981,"h":99.3523270672,"l":98.3840837279,"c":99.2684464458,"v":293444.8619507878,"t":1706896800}
+{"o":99.2684464458,"h":99.5066008888,"l":98.640787405,"c":99.4586510177,"v":242255.3007103463,"t":1706900400}
+{"o":99.4586510177,"h":99.8761021993,"l":98.9198056679,"c":99.1452343466,"v":269863.0985483568,"t":1706904000}
+{"o":99.1452343466,"h":99.7006929157,"l":99.0425631915,"c":99.3414449651,"v":282860.5283261436,"t":1706907600}
+{"o":99.3414449651,"h":100.4143835139,"l":99.205470446,"c":100.2938651522,"v":233090.9183157389,"t":1706911200}
+{"o":100.2938651522,"h":100.803566775,"l":100.1992450494,"c":100.5642132941,"v":269226.1132008649,"t":1706914800}
+{"o":100.5642132941,"h":101.1859933064,"l":99.9597012119,"c":100.0843837666,"v":282746.6268593253,"t":1706918400}
+{"o":100.0843837666,"h":100.5623691458,"l":99.6205281471,"c":99.9767417049,"v":267828.5493692312,"t":1706922000}
+{"o":99.9767417049,"h":100.1584774701,"l":99.2203130454,"c":99.4921633194,"v":305444.399508568,"t":1706925600}
+{"o":99.4921633194,"h":99.868108192,"l":99.1853821467,"c":99.2267285461,"v":229491.9674944391,"t":1706929200}
+{"o":99.2267285461,"h":99.8318931832,"l":99.1820563222,"c":99.7000471642,"v":193134.3304585979,"t":1706932800}
+{"o":99.7000471642,"h":100.0877025138,"l":99.3747005788,"c":99.988417885,"v":158018.6242152501,"t":1706936400}
+{"o":99.988417885,"h":100.1050879399,"l":99.6241643323,"c":99.6342646115,"v":131673.4587485273,"t":1706940000}
+{"o":99.6342646115,"h":99.873757304,"l":98.7228472672,"c":99.0524040459,"v":173541.9782241105,"t":1706943600}
+{"o":99.0524040459,"h":99.4018978601,"l":98.4134654024,"c":98.6310572109,"v":155674.0137191898,"t":1706947200}
+{"o":98.6310572109,"h":99.3713693034,"l":98.5990554421,"c":99.2675613146,"v":132802.6977727691,"t":1706950800}
+{"o":99.2675613146,"h":99.3655719707,"l":98.809136451,"c":99.0371015338,"v":126149.2468797212,"t":1706954400}
+{"o":99.0371015338,"h":99.0491868331,"l":98.4199598199,"c":98.6733386461,"v":131275.1948889066,"t":1706958000}
+{"o":98.6733386461,"h":98.9694181251,"l":98.5181858468,"c":98.6762292439,"v":143347.8927971573,"t":1706961600}
+{"o":98.6762292439,"h":98.8558196906,"l":97.8123318,"c":98.0092083138,"v":192076.302101454,"t":1706965200}
+{"o":98.0092083138,"h":98.1963978068,"l":97.5275160762,"c":97.6679839237,"v":208788.5126249893,"t":1706968800}
+{"o":97.6679839237,"h":98.3464231911,"l":96.6743787341,"c":98.0367591648,"v":289234.7908633727,"t":1706972400}
+{"o":98.0367591648,"h":98.3514341427,"l":97.7667067794,"c":97.7977292988,"v":220082.832062942,"t":1706976000}
+{"o":97.7977292988,"h":98.7612290882,"l":97.5772090823,"c":98.4615947698,"v":200105.3576777143,"t":1706979600}
+{"o":98.4615947698,"h":98.5069144549,"l":97.2973049283,"c":97.6305017678,"v":204498.5986656741,"t":1706983200}
+{"o":97.6305017678,"h":98.1922323356,"l":97.4709708651,"c":98.092306271,"v":182886.7014501461,"t":1706986800}
+{"o":98.092306271,"h":98.3044006295,"l":97.7583411016,"c":98.0032350283,"v":188786.7336643003,"t":1706990400}
+{"o":98.0032350283,"h":98.3706346348,"l":97.6357891222,"c":97.8671496027,"v":188250.2565707398,"t":1706994000}
+{"o":97.8671496027,"h":98.4752387054,"l":97.7474842152,"c":98.0101254908,"v":247023.8728247282,"t":1706997600}
+{"o":98.0101254908,"h":98.3152050871,"l":97.6094185869,"c":98.0058196078,"v":187604.5870401397,"t":1707001200}
+{"o":98.0058196078,"h":98.08348359,"l":97.0165047488,"c":97.9826469176,"v":287014.2594912978,"t":1707004800}
+{"o":97.9826469176,"h":98.5789943545,"l":97.4748511484,"c":98.4853995363,"v":299979.9611451852,"t":1707008400}
+{"o":98.4853995363,"h":98.5834502276,"l":98.158624404,"c":98.1915575636,"v":175207.9748387977,"t":1707012000}
+{"o":98.1915575636,"h":98.823595336,"l":98.1886916087,"c":98.4206787392,"v":159786.2787017773,"t":1707015600}
+{"o":98.4206787392,"h":98.4295585809,"l":97.2101479022,"c":97.5839600318,"v":248532.5416499487,"t":1707019200}
+{"o":97.5839600318,"h":98.2354807253,"l":97.3995616143,"c":97.6091964834,"v":185652.0818583232,"t":1707022800}
+{"o":97.6091964834,"h":97.8909362454,"l":96.930681102,"c":97.0735806193,"v":195911.3821645222,"t":1707026400}
+{"o":97.0735806193,"h":97.4038248688,"l":96.1772302063,"c":96.4545587777,"v":175994.6732851553,"t":1707030000}
+{"o":96.4545587777,"h":96.7852379222,"l":96.347477866,"c":96.5829332367,"v":166608.8520434316,"t":1707033600}
+{"o":96.5829332367,"h":97.6479161784,"l":95.9397834721,"c":97.268318818,"v":216157.7527920226,"t":1707037200}
+{"o":97.268318818,"h":97.3967019043,"l":96.875531616,"c":97.1395770724,"v":133201.9463774129,"t":1707040800}
+{"o":97.1395770724,"h":98.2881963095,"l":96.9933819172,"c":97.9554976143,"v":180758.5881405011,"t":1707044400}
+{"o":97.9554976143,"h":98.3912995569,"l":97.7399919963,"c":97.7435095859,"v":162606.1530392041,"t":1707048000}
+{"o":97.7435095859,"h":97.9866907671,"l":97.5752440519,"c":97.7966140287,"v":170012.1794483735,"t":1707051600}
+{"o":97.7966140287,"h":98.2985280772,"l":97.4317405197,"c":97.4557210397,"v":205096.8338023431,"t":1707055200}
+{"o":97.4557210397,"h":97.7898259008,"l":97.2683739175,"c":97.6155838587,"v":203757.1932575277,"t":1707058800}
+{"o":97.6155838587,"h":97.7327578205,"l":96.9521530678,"c":97.4834720025,"v":222380.695375471,"t":1707062400}
+{"o":97.4834720025,"h":97.6133640947,"l":97.0168202511,"c":97.0605492247,"v":213662.9020302273,"t":1707066000}
+{"o":97.0605492247,"h":97.4221171129,"l":96.3962116478,"c":96.7998446034,"v":210726.6051453799,"t":1707069600}
+{"o":96.7998446034,"h":96.908323183,"l":96.1792612739,"c":96.3846327607,"v":224750.0569974364,"t":1707073200}
+{"o":96.3846327607,"h":96.7194550856,"l":95.6310489998,"c":96.6685770696,"v":367062.7097541162,"t":1707076800}
+{"o":96.6685770696,"h":97.0074118258,"l":95.9489522392,"c":96.1496202193,"v":208056.0183559498,"t":1707080400}
+{"o":96.1496202193,"h":96.5818510509,"l":95.1322402574,"c":95.7562949072,"v":241439.2870876085,"t":1707084000}
+{"o":95.7562949072,"h":96.0547176434,"l":95.2101657198,"c":95.4673624969,"v":214932.2439764537,"t":1707087600}
+{"o":95.4673624969,"h":96.1659656033,"l":95.1413385006,"c":95.3228652429,"v":238245.4889224332,"t":1707091200}
+{"o":95.3228652429,"h":95.3968938618,"l":93.9528206356,"c":95.2195035025,"v":266614.3437134919,"t":1707094800}
+{"o":95.2195035025,"h":95.5957106695,"l":94.8177829456,"c":95.2229966564,"v":150290.6801067155,"t":1707098400}
+{"o":95.2229966564,"h":96.1078794446,"l":95.1704835048,"c":96.0061026445,"v":169847.7961051007,"t":1707102000}
+{"o":96.0061026445,"h":96.9277098366,"l":95.889641627,"c":96.4854196362,"v":305884.3063330108,"t":1707105600}
+{"o":96.4854196362,"h":96.5116137105,"l":95.7999210643,"c":96.1956347968,"v":119042.4482514285,"t":1707109200}
+{"o":96.1956347968,"h":96.7933443294,"l":96.0659446498,"c":96.6489055819,"v":114227.5949070358,"t":1707112800}
+{"o":96.6489055819,"h":97.9798739643,"l":96.592682033,"c":97.6366188337,"v":236578.5629669015,"t":1707116400}
+{"o":97.6366188337,"h":97.8877150048,"l":96.9872835162,"c":97.4158427876,"v":169303.147793989,"t":1707120000}
+{"o":97.4158427876,"h":97.7422524187,"l":96.9511525095,"c":97.2491288829,"v":172396.8328818753,"t":1707123600}
+{"o":97.2491288829,"h":98.2759941958,"l":97.1719832935,"c":97.9349247909,"v":189868.0061883919,"t":1707127200}
+{"o":97.9349247909,"h":98.045801584,"l":97.5516171304,"c":97.895653565,"v":165520.1520962171,"t":1707130800}
+{"o":97.895653565,"h":98.0494740243,"l":97.343386112,"c":97.5716525912,"v":180688.6067178677,"t":1707134400}
+{"o":97.5716525912,"h":98.6813135718,"l":97.3359438325,"c":98.2540185572,"v":264775.1244445457,"t":1707138000}
+{"o":98.2540185572,"h":98.6258488779,"l":97.5741595477,"c":97.6931074666,"v":223099.0609671875,"t":1707141600}
+{"o":97.6931074666,"h":97.6931074666,"l":95.2528814962,"c":95.6018746969,"v":490184.5618751476,"t":1707145200}
+{"o":95.6018746969,"h":96.2962307241,"l":95.3066605274,"c":96.1846113613,"v":276098.1923446415,"t":1707148800}
+{"o":96.1846113613,"h":96.4599947225,"l":95.5237603795,"c":95.6820143151,"v":248209.7190650632,"t":1707152400}
+{"o":95.6820143151,"h":96.328920074,"l":95.498954365,"c":95.9261961024,"v":270991.6857474654,"t":1707156000}
+{"o":95.9261961024,"h":96.561004752,"l":95.8212946483,"c":95.9810550256,"v":227637.3147185863,"t":1707159600}
+{"o":95.9810550256,"h":96.0946745589,"l":94.9337452799,"c":95.8866190488,"v":342790.2205328832,"t":1707163200}
+{"o":95.8866190488,"h":96.1202025665,"l":94.8567243582,"c":94.9404175308,"v":351386.1133102238,"t":1707166800}
+{"o":94.9404175308,"h":95.3595307415,"l":94.2540493325,"c":94.7449359715,"v":292566.9871894546,"t":1707170400}
+{"o":94.7449359715,"h":95.9516230153,"l":94.5340600457,"c":95.7094354689,"v":236850.1583041949,"t":1707174000}
+{"o":95.7094354689,"h":95.9708402811,"l":95.4660526409,"c":95.5929817091,"v":188605.3333063608,"t":1707177600}
+{"o":95.5929817091,"h":96.1698101291,"l":95.1792190548,"c":95.8167484187,"v":283353.3078865416,"t":1707181200}
+{"o":95.8167484187,"h":96.7054162406,"l":95.5593869078,"c":96.4612408015,"v":232728.6650425617,"t":1707184800}
+{"o":96.4612408015,"h":96.7981551302,"l":95.6445321417,"c":96.0533677072,"v":229575.6174874452,"t":1707188400}
+{"o":96.0533677072,"h":96.1212196381,"l":95.3600128423,"c":95.4200917919,"v":187321.3777444163,"t":1707192000}
+{"o":95.4200917919,"h":95.6540641711,"l":94.9679449413,"c":95.5230018178,"v":168777.2991296902,"t":1707195600}
+{"o":95.5230018178,"h":95.7194373933,"l":95.246858558,"c":95.5370570585,"v":119431.0038833623,"t":1707199200}
+{"o":95.5370570585,"h":95.8779906927,"l":95.2383737856,"c":95.7496134131,"v":152573.5204846201,"t":1707202800}
+{"o":95.7496134131,"h":96.293843016,"l":95.6558203726,"c":96.1774328979,"v":164702.3770196449,"t":1707206400}
+{"o":96.1774328979,"h":96.3281833094,"l":95.736501837,"c":96.1438473795,"v":135139.3271768625,"t":1707210000}
+{"o":96.1438473795,"h":96.1438473795,"l":96.1438473795,"c":96.1438473795,"v":0.0,"t":1707213600}
+{"o":96.1438473795,"h":96.1438473795,"l":96.1438473795,"c":96.1438473795,"v":0.0,"t":1707217200}
+{"o":96.1438473795,"h":96.1438473795,"l":96.1438473795,"c":96.1438473795,"v":0.0,"t":1707220800}
+{"o":96.1438473795,"h":96.1438473795,"l":96.1438473795,"c":96.1438473795,"v":0.0,"t":1707224400}
+{"o":96.1438473795,"h":96.1610669595,"l":94.1614919727,"c":94.2865418114,"v":109042.1375095206,"t":1707228000}
+{"o":94.2865418114,"h":95.813977685,"l":94.1169321444,"c":95.722641512,"v":476763.0998275406,"t":1707231600}
+{"o":95.722641512,"h":96.1701402194,"l":95.1904896076,"c":95.2734420697,"v":364599.5896156921,"t":1707235200}
+{"o":95.2734420697,"h":95.8719598173,"l":95.1004620251,"c":95.8363128614,"v":458454.4849438664,"t":1707238800}
+{"o":95.8363128614,"h":96.561414998,"l":95.3202390299,"c":96.3750058343,"v":294845.5693096853,"t":1707242400}
+{"o":96.3750058343,"h":97.6860089404,"l":96.0785022525,"c":97.5948162471,"v":311147.1528685571,"t":1707246000}
+{"o":97.5948162471,"h":97.9075965337,"l":97.1518662623,"c":97.3087840016,"v":302862.7754623019,"t":1707249600}
+{"o":97.3087840016,"h":97.400855774,"l":96.8593822119,"c":97.0080193957,"v":227982.0435059351,"t":1707253200}
+{"o":97.0080193957,"h":97.8533794305,"l":96.6809042909,"c":97.504301319,"v":253050.824268602,"t":1707256800}
+{"o":97.504301319,"h":97.6390424097,"l":96.8148750081,"c":96.9116574922,"v":227538.7531221563,"t":1707260400}
+{"o":96.9116574922,"h":97.4186412426,"l":96.8051584781,"c":97.0616199224,"v":219319.6334864251,"t":1707264000}
+{"o":97.0616199224,"h":97.4876860254,"l":96.8965803538,"c":97.1323568724,"v":267501.3907203535,"t":1707267600}
+{"o":97.1323568724,"h":97.2344217478,"l":96.3467669583,"c":96.4447585829,"v":249881.4414159072,"t":1707271200}
+{"o":96.4447585829,"h":96.5568386252,"l":95.5459420392,"c":95.566719917,"v":234624.2761913532,"t":1707274800}
+{"o":95.566719917,"h":95.8564072831,"l":95.0071800396,"c":95.533584101,"v":248051.5441229618,"t":1707278400}
+{"o":95.533584101,"h":96.2278337339,"l":95.1387653422,"c":95.9290821919,"v":209191.3279920934,"t":1707282000}
+{"o":95.9290821919,"h":96.0303843807,"l":95.6303573714,"c":95.8966370299,"v":146368.3902885253,"t":1707285600}
+{"o":95.8966370299,"h":96.0734677549,"l":95.3455078902,"c":95.6051595826,"v":145160.3073670597,"t":1707289200}
+{"o":95.6051595826,"h":95.7451995987,"l":95.2721310982,"c":95.3044357844,"v":147702.2320166551,"t":1707292800}
+{"o":95.3044357844,"h":96.0647093796,"l":94.9858320033,"c":95.8196621246,"v":171907.1747204405,"t":1707296400}
+{"o":95.8196621246,"h":95.8529955985,"l":94.7084720842,"c":95.0127976632,"v":173372.8020391815,"t":1707300000}
+{"o":95.0127976632,"h":95.5715944032,"l":94.950215802,"c":95.2228459925,"v":202984.4751543077,"t":1707303600}
+{"o":95.2228459925,"h":95.8324853726,"l":95.1309402196,"c":95.5906568263,"v":189889.4843314245,"t":1707307200}
+{"o":95.5906568263,"h":95.7577872623,"l":95.1845462388,"c":95.3748652703,"v":216890.0491138249,"t":1707310800}
+{"o":95.3748652703,"h":96.2354632613,"l":95.2759356474,"c":95.563194175,"v":406917.0548476485,"t":1707314400}
+{"o":95.563194175,"h":96.7052974186,"l":95.3403113471,"c":96.2461787916,"v":526471.5429105287,"t":1707318000}
+{"o":96.2461787916,"h":97.2600338435,"l":96.1643602032,"c":97.2439362896,"v":369678.1934148191,"t":1707321600}
+{"o":97.2439362896,"h":98.1182402999,"l":97.0607571191,"c":97.5013558934,"v":390712.2582164942,"t":1707325200}
+{"o":97.5013558934,"h":97.6760620633,"l":97.0154707948,"c":97.5602739358,"v":297709.331606147,"t":1707328800}
+{"o":97.5602739358,"h":97.8698422177,"l":97.0089214879,"c":97.1320657005,"v":238390.497563545,"t":1707332400}
+{"o":97.1320657005,"h":98.7863072136,"l":97.0917220881,"c":98.3257704546,"v":437937.03174916,"t":1707336000}
+{"o":98.3257704546,"h":100.9980112773,"l":98.2869343484,"c":100.6519799174,"v":507748.0988930998,"t":1707339600}
+{"o":100.6519799174,"h":101.0497938945,"l":100.4160485212,"c":100.9510537867,"v":311683.0820614193,"t":1707343200}
+{"o":100.9510537867,"h":101.562695411,"l":100.7478294533,"c":101.1153640015,"v":235823.7002437995,"t":1707346800}
+{"o":101.1153640015,"h":102.276859004,"l":100.9597257123,"c":101.9768400994,"v":329117.3905419991,"t":1707350400}
+{"o":101.9768400994,"h":102.5080250504,"l":101.2743053996,"c":102.2659736627,"v":286542.2919226959,"t":1707354000}
+{"o":102.2659736627,"h":102.5515357258,"l":101.7476481213,"c":102.0415549511,"v":199544.8170121526,"t":1707357600}
+{"o":102.0415549511,"h":102.4427994202,"l":101.6285349896,"c":101.7580684493,"v":147052.5725012216,"t":1707361200}
+{"o":101.7580684493,"h":102.0565796515,"l":101.6242253171,"c":101.7893010349,"v":215520.9530708373,"t":1707364800}
+{"o":101.7893010349,"h":101.828520536,"l":101.0760275288,"c":101.2667501736,"v":218158.6880178855,"t":1707368400}
+{"o":101.2667501736,"h":101.5368796726,"l":100.6422607315,"c":100.7426913494,"v":253217.0815479351,"t":1707372000}
+{"o":100.7426913494,"h":101.2831749355,"l":100.5727455636,"c":100.8775222242,"v":178447.3981742209,"t":1707375600}
+{"o":100.8775222242,"h":102.070813044,"l":100.8330466895,"c":102.0166908679,"v":160294.2596372234,"t":1707379200}
+{"o":102.0166908679,"h":102.3623586975,"l":101.3956828244,"c":101.7861839044,"v":211611.0834746985,"t":1707382800}
+{"o":101.7861839044,"h":102.1854861503,"l":101.6764583943,"c":101.9348573028,"v":141397.8049596228,"t":1707386400}
+{"o":101.9348573028,"h":102.0076444835,"l":101.0256660212,"c":101.2683864313,"v":175949.7225259965,"t":1707390000}
+{"o":101.2683864313,"h":101.7605298419,"l":101.0463882696,"c":101.3326244207,"v":173861.0433682789,"t":1707393600}
+{"o":101.3326244207,"h":103.9898338104,"l":101.2500925707,"c":103.5860279701,"v":359602.2030356168,"t":1707397200}
+{"o":103.5860279701,"h":105.0402752874,"l":103.3818155999,"c":104.3907157436,"v":491718.4699775809,"t":1707400800}
+{"o":104.3907157436,"h":104.9641050348,"l":104.085691857,"c":104.8571009751,"v":312998.0451139336,"t":1707404400}
+{"o":104.8571009751,"h":104.9837570274,"l":102.2083111165,"c":102.9735792255,"v":316235.793597834,"t":1707408000}
+{"o":102.9735792255,"h":103.4828635935,"l":102.3111004651,"c":102.4794071292,"v":297000.2689609082,"t":1707411600}
+{"o":102.4794071292,"h":102.9541285112,"l":101.9789821136,"c":102.7625755531,"v":234874.1948549506,"t":1707415200}
+{"o":102.7625755531,"h":103.0246557895,"l":102.156500525,"c":102.3965638459,"v":209610.6923561073,"t":1707418800}
+{"o":102.3965638459,"h":103.2052629528,"l":102.3216503086,"c":103.0132274702,"v":225047.0281634085,"t":1707422400}
+{"o":103.0132274702,"h":103.3774314692,"l":102.5317612141,"c":102.7004242749,"v":206549.5145422748,"t":1707426000}
+{"o":102.7004242749,"h":102.9860645127,"l":102.395488111,"c":102.668781826,"v":170760.0849032618,"t":1707429600}
+{"o":102.668781826,"h":103.2359498548,"l":102.6440802027,"c":102.820768408,"v":224294.9949902521,"t":1707433200}
+{"o":102.820768408,"h":103.7930684751,"l":102.8116953472,"c":103.4048838217,"v":262454.6214108368,"t":1707436800}
+{"o":103.4048838217,"h":104.0693891538,"l":103.146003036,"c":104.0001277886,"v":241115.0575008416,"t":1707440400}
+{"o":104.0001277886,"h":105.7785245535,"l":103.8490527512,"c":105.6747385112,"v":308346.9055192609,"t":1707444000}
+{"o":105.6747385112,"h":105.8586963874,"l":104.2778864257,"c":104.3521732204,"v":236209.5338718754,"t":1707447600}
+{"o":104.3521732204,"h":104.9134474937,"l":103.8363245902,"c":104.3764483543,"v":192651.34065306,"t":1707451200}
+{"o":104.3764483543,"h":105.1275358806,"l":104.1706831473,"c":105.054686085,"v":163996.8846131678,"t":1707454800}
+{"o":105.054686085,"h":105.1140066314,"l":104.4613144881,"c":104.7915767804,"v":143428.0681587175,"t":1707458400}
+{"o":104.7915767804,"h":105.7421891488,"l":104.6970913013,"c":105.2926645187,"v":164573.9514342707,"t":1707462000}
+{"o":105.2926645187,"h":106.1907740191,"l":105.1120660207,"c":106.1441937469,"v":199507.4525848564,"t":1707465600}
+{"o":106.1441937469,"h":106.3504702557,"l":104.9523023724,"c":105.2120957251,"v":310948.5098337573,"t":1707469200}
+{"o":105.2120957251,"h":105.6210770855,"l":104.980440837,"c":105.4696402,"v":178949.5783400885,"t":1707472800}
+{"o":105.4696402,"h":106.0008102337,"l":104.3408796316,"c":105.8127949868,"v":324550.7848657321,"t":1707476400}
+{"o":105.8127949868,"h":106.8809584598,"l":105.3500064702,"c":105.6373098577,"v":454121.0094849848,"t":1707480000}
+{"o":105.6373098577,"h":105.9197759779,"l":105.0196970281,"c":105.8740607922,"v":302285.471085866,"t":1707483600}
+{"o":105.8740607922,"h":106.4784274495,"l":104.4961718045,"c":104.8774560109,"v":450966.8051953999,"t":1707487200}
+{"o":104.8774560109,"h":105.7679233148,"l":104.0716663419,"c":105.5718833915,"v":364176.1702164558,"t":1707490800}
+{"o":105.5718833915,"h":105.9453867732,"l":104.327603734,"c":104.9388134144,"v":384973.2328024591,"t":1707494400}
+{"o":104.9388134144,"h":105.4127464727,"l":104.6476813353,"c":105.2313232191,"v":264289.7405745501,"t":1707498000}
+{"o":105.2313232191,"h":106.4013809711,"l":105.0731954022,"c":105.6490573883,"v":325602.4024593006,"t":1707501600}
+{"o":105.6490573883,"h":105.8704131409,"l":104.8458901386,"c":104.9444200651,"v":279342.6965484209,"t":1707505200}
+{"o":104.9444200651,"h":105.6358854566,"l":104.8071688548,"c":105.0850895957,"v":217217.2618680355,"t":1707508800}
+{"o":105.0850895957,"h":108.915847409,"l":104.9747064426,"c":108.8398988305,"v":355594.8731952437,"t":1707512400}
+{"o":108.8398988305,"h":108.9962202969,"l":107.308423598,"c":107.7716532772,"v":342529.2017122663,"t":1707516000}
+{"o":107.7716532772,"h":108.249200258,"l":106.6124387563,"c":106.9095185671,"v":296849.077113366,"t":1707519600}
+{"o":106.9095185671,"h":108.1369653813,"l":106.8503186171,"c":107.549624754,"v":240162.290523571,"t":1707523200}
+{"o":107.549624754,"h":109.0718057606,"l":107.4075229762,"c":108.8448311341,"v":233416.0329828667,"t":1707526800}
+{"o":108.8448311341,"h":109.8235023587,"l":108.7214532927,"c":109.2825599386,"v":238984.8217937978,"t":1707530400}
+{"o":109.2825599386,"h":110.679865276,"l":109.2825599386,"c":110.6550204198,"v":266792.4206260112,"t":1707534000}
+{"o":110.6550204198,"h":110.9946350314,"l":109.8198581961,"c":110.1849916127,"v":230359.1545899513,"t":1707537600}
+{"o":110.1849916127,"h":110.4342921924,"l":109.8341475585,"c":110.1401126545,"v":155773.6384023697,"t":1707541200}
+{"o":110.1401126545,"h":110.1931435516,"l":108.8113042693,"c":108.9609680073,"v":177519.8726221079,"t":1707544800}
+{"o":108.9609680073,"h":109.2653954166,"l":108.6693834573,"c":108.8717825127,"v":131013.1001315539,"t":1707548400}
+{"o":108.8717825127,"h":109.6438804723,"l":108.1762154796,"c":108.2020441649,"v":150910.0084626107,"t":1707552000}
+{"o":108.2020441649,"h":109.1824500812,"l":108.1682205863,"c":108.9811783008,"v":197010.3087458715,"t":1707555600}
+{"o":108.9811783008,"h":109.0577286278,"l":107.2658832117,"c":107.3691702815,"v":194929.5710593176,"t":1707559200}
+{"o":107.3691702815,"h":108.3785992017,"l":107.2802183113,"c":108.1058361265,"v":167510.7056038912,"t":1707562800}
+{"o":108.1058361265,"h":108.1889146636,"l":107.491597425,"c":107.8164058192,"v":147390.9799312019,"t":1707566400}
+{"o":107.8164058192,"h":108.0852794282,"l":107.1782672205,"c":108.055134568,"v":169183.4214987597,"t":1707570000}
+{"o":108.055134568,"h":108.7028268026,"l":107.9920369329,"c":108.2518544101,"v":173367.8541124538,"t":1707573600}
+{"o":108.2518544101,"h":108.8144117215,"l":108.1949810351,"c":108.551852283,"v":175884.5127010279,"t":1707577200}
+{"o":108.551852283,"h":108.670212333,"l":107.9664799805,"c":108.4477453768,"v":195292.6740491174,"t":1707580800}
+{"o":108.4477453768,"h":108.6886723327,"l":107.8317128865,"c":107.9061289153,"v":190791.6890635199,"t":1707584400}
+{"o":107.9061289153,"h":109.4877131508,"l":107.8556527624,"c":109.2387154022,"v":180238.772969674,"t":1707588000}
+{"o":109.2387154022,"h":109.6159908104,"l":108.9251822952,"c":109.2289199841,"v":169361.5053293172,"t":1707591600}
+{"o":109.2289199841,"h":110.4297571213,"l":108.8537829786,"c":109.3348384623,"v":253622.8248799175,"t":1707595200}
+{"o":109.3348384623,"h":110.3362640068,"l":109.1654585376,"c":109.9174407814,"v":271808.3320401617,"t":1707598800}
+{"o":109.9174407814,"h":110.043887227,"l":108.7347122689,"c":109.4055460038,"v":209871.9575509311,"t":1707602400}
+{"o":109.4055460038,"h":109.8561081111,"l":108.7723846921,"c":109.059757848,"v":167225.0578058804,"t":1707606000}
+{"o":109.059757848,"h":109.3313638428,"l":108.4319169854,"c":108.8853453792,"v":184348.167816677,"t":1707609600}
+{"o":108.8853453792,"h":108.9503027897,"l":107.8957807703,"c":108.2501922631,"v":197419.6534898124,"t":1707613200}
+{"o":108.2501922631,"h":108.5926541457,"l":107.8120287681,"c":108.0897452317,"v":152419.1648004731,"t":1707616800}
+{"o":108.0897452317,"h":109.7148737256,"l":108.0377642774,"c":109.4342252974,"v":175109.1459853468,"t":1707620400}
+{"o":109.4342252974,"h":109.9214841196,"l":109.0141090898,"c":109.2655317865,"v":154688.286399363,"t":1707624000}
+{"o":109.2655317865,"h":109.459133434,"l":108.7961867305,"c":109.0251573877,"v":147827.8447071254,"t":1707627600}
+{"o":109.0251573877,"h":109.4035453665,"l":108.6900117893,"c":109.2414423795,"v":121456.4316618918,"t":1707631200}
+{"o":109.2414423795,"h":109.7318528916,"l":108.7821378394,"c":109.1773245678,"v":144559.4859264024,"t":1707634800}
+{"o":109.1773245678,"h":109.4593288462,"l":108.8752100258,"c":109.0293783422,"v":135404.885961745,"t":1707638400}
+{"o":109.0293783422,"h":110.1309700992,"l":109.0090866982,"c":109.9834238239,"v":150950.7000564967,"t":1707642000}
+{"o":109.9834238239,"h":110.3005047244,"l":108.569859347,"c":109.2983487806,"v":205849.9961315126,"t":1707645600}
+{"o":109.2983487806,"h":109.8390498526,"l":109.0949880748,"c":109.7247764823,"v":134432.2013957885,"t":1707649200}
+{"o":109.7247764823,"h":110.6429523874,"l":109.5585436155,"c":109.6159650017,"v":215941.3384278429,"t":1707652800}
+{"o":109.6159650017,"h":109.8979048093,"l":109.0801712009,"c":109.1821549152,"v":165802.6926806445,"t":1707656400}
+{"o":109.1821549152,"h":109.6131116447,"l":108.7266146041,"c":109.5407881723,"v":190371.4705375732,"t":1707660000}
+{"o":109.5407881723,"h":109.5852505547,"l":108.7275084229,"c":108.8561894411,"v":189037.022497128,"t":1707663600}
+{"o":108.8561894411,"h":108.977492324,"l":108.1299356734,"c":108.4570642403,"v":230387.6595052144,"t":1707667200}
+{"o":108.4570642403,"h":109.1226896145,"l":108.3327583667,"c":108.900158073,"v":238711.083561828,"t":1707670800}
+{"o":108.900158073,"h":108.950261118,"l":107.8087007123,"c":108.381163216,"v":228139.2190347828,"t":1707674400}
+{"o":108.381163216,"h":108.6692873304,"l":108.063304256,"c":108.2294893483,"v":192103.700136133,"t":1707678000}
+{"o":108.2294893483,"h":108.8381677056,"l":107.2898535727,"c":107.3284868732,"v":269539.9899787031,"t":1707681600}
+{"o":107.3284868732,"h":107.8796489894,"l":107.2638364774,"c":107.4037675402,"v":191716.3930846407,"t":1707685200}
+{"o":107.4037675402,"h":107.825747319,"l":107.2854103031,"c":107.5342196912,"v":164085.0387442431,"t":1707688800}
+{"o":107.5342196912,"h":107.6610657806,"l":107.2218223757,"c":107.4622752231,"v":162925.564792737,"t":1707692400}
+{"o":107.4622752231,"h":109.2549291468,"l":107.3793039262,"c":108.6531958193,"v":232570.9745332803,"t":1707696000}
+{"o":108.6531958193,"h":108.7353242374,"l":107.6684017347,"c":108.0193781408,"v":194368.2934267515,"t":1707699600}
+{"o":108.0193781408,"h":108.2172325044,"l":104.8859640034,"c":105.9136098842,"v":346747.1811663011,"t":1707703200}
+{"o":105.9136098842,"h":106.7641759035,"l":105.5830529843,"c":106.2826943845,"v":153454.2060095526,"t":1707706800}
+{"o":106.2826943845,"h":106.3062437786,"l":105.5622684408,"c":105.6335819839,"v":161400.4170621539,"t":1707710400}
+{"o":105.6335819839,"h":106.098937179,"l":105.390261126,"c":105.5315722218,"v":182813.5660905588,"t":1707714000}
+{"o":105.5315722218,"h":105.8813301162,"l":104.6729132394,"c":105.3715597446,"v":183195.7661630193,"t":1707717600}
+{"o":105.3715597446,"h":106.4020322731,"l":105.3713338547,"c":105.9294273096,"v":153289.0372845801,"t":1707721200}
+{"o":105.9294273096,"h":106.35681958,"l":105.4654899728,"c":105.7198446291,"v":140393.9936458068,"t":1707724800}
+{"o":105.7198446291,"h":105.8332835026,"l":104.5775956528,"c":104.763653191,"v":213237.1917386305,"t":1707728400}
+{"o":104.763653191,"h":105.2198183542,"l":104.2688524724,"c":104.52552203,"v":226327.0001383994,"t":1707732000}
+{"o":104.52552203,"h":104.6477405035,"l":103.4809667693,"c":104.1608753858,"v":229052.4213433818,"t":1707735600}
+{"o":104.1608753858,"h":104.7392308754,"l":103.7557755772,"c":104.5032348344,"v":194608.8863052232,"t":1707739200}
+{"o":104.5032348344,"h":104.7053443035,"l":104.1361924346,"c":104.5016154193,"v":156211.0477574106,"t":1707742800}
+{"o":104.5016154193,"h":106.7514956852,"l":104.4403828478,"c":106.6427063599,"v":274093.6238714193,"t":1707746400}
+{"o":106.6427063599,"h":109.0162581265,"l":106.1307049516,"c":108.8429731044,"v":577730.8518807861,"t":1707750000}
+{"o":108.8429731044,"h":109.1602867285,"l":107.5910864868,"c":108.6667196716,"v":451702.0976698094,"t":1707753600}
+{"o":108.6667196716,"h":110.7242258541,"l":108.5005322386,"c":109.7605406097,"v":583647.1987239617,"t":1707757200}
+{"o":109.7605406097,"h":110.6130332999,"l":109.5770585156,"c":109.6689638547,"v":443988.8995022909,"t":1707760800}
+{"o":109.6689638547,"h":111.176270837,"l":109.3658249165,"c":109.7558030402,"v":430880.1033341449,"t":1707764400}
+{"o":109.7558030402,"h":110.8987463315,"l":109.6742668228,"c":110.826003209,"v":320579.9409668423,"t":1707768000}
+{"o":110.826003209,"h":111.7131310016,"l":110.0059341789,"c":110.2072795615,"v":433740.8294885015,"t":1707771600}
+{"o":110.2072795615,"h":111.5722981832,"l":110.1799314724,"c":111.5358895899,"v":269200.0455683631,"t":1707775200}
+{"o":111.5358895899,"h":112.1682921553,"l":110.9562119253,"c":111.6596257018,"v":224112.9909653728,"t":1707778800}
+{"o":111.6596257018,"h":114.9429606212,"l":111.6596257018,"c":114.0100617243,"v":426366.9797403433,"t":1707782400}
+{"o":114.0100617243,"h":114.454240932,"l":113.4478888844,"c":114.2594502381,"v":346048.2954790335,"t":1707786000}
+{"o":114.2594502381,"h":114.4449620488,"l":113.0726408643,"c":113.5179158246,"v":237783.2366937407,"t":1707789600}
+{"o":113.5179158246,"h":114.0223928647,"l":112.7912380302,"c":113.006760085,"v":201462.3639810075,"t":1707793200}
+{"o":113.006760085,"h":114.2597866068,"l":112.9920280909,"c":113.8771591037,"v":196954.594378439,"t":1707796800}
+{"o":113.8771591037,"h":114.1598942599,"l":113.6244143382,"c":114.1305857927,"v":159700.4468105576,"t":1707800400}
+{"o":114.1305857927,"h":114.6177215819,"l":113.6547268221,"c":113.8066679148,"v":181073.0365009807,"t":1707804000}
+{"o":113.8066679148,"h":114.4013168881,"l":113.4599226255,"c":113.9872155227,"v":221819.5496640018,"t":1707807600}
+{"o":113.9872155227,"h":115.067786291,"l":113.77542573,"c":114.5877084983,"v":165169.4323859489,"t":1707811200}
+{"o":114.5877084983,"h":114.7730225275,"l":113.9581903913,"c":114.712891563,"v":154951.2207902336,"t":1707814800}
+{"o":114.712891563,"h":114.7137703137,"l":113.3236925512,"c":113.4893426717,"v":110318.1010358989,"t":1707818400}
+{"o":113.4893426717,"h":114.1247679244,"l":112.8096133094,"c":114.1224197925,"v":200302.1674580252,"t":1707822000}
+{"o":114.1224197925,"h":114.196118933,"l":113.2638116732,"c":113.549700689,"v":202411.2962763457,"t":1707825600}
+{"o":113.549700689,"h":114.0134814905,"l":111.0871401223,"c":112.1958348161,"v":415943.039502273,"t":1707829200}
+{"o":112.1958348161,"h":112.6526623202,"l":109.3670070946,"c":109.9391576949,"v":632932.2135064534,"t":1707832800}
+{"o":109.9391576949,"h":111.1084061028,"l":109.0451954295,"c":110.2891488719,"v":330844.3170662347,"t":1707836400}
+{"o":110.2891488719,"h":110.6866399077,"l":108.3953751237,"c":108.5387109466,"v":260327.1640649872,"t":1707840000}
+{"o":108.5387109466,"h":110.3610835993,"l":108.3421044295,"c":110.2391192342,"v":285765.5923446594,"t":1707843600}
+{"o":110.2391192342,"h":112.0191679203,"l":110.1304161976,"c":111.4405757372,"v":265741.0558597274,"t":1707847200}
+{"o":111.4405757372,"h":112.3666945247,"l":110.9080708699,"c":111.575700669,"v":339500.7098697991,"t":1707850800}
+{"o":111.575700669,"h":112.9293504234,"l":111.502833315,"c":112.5572434213,"v":252742.9698436889,"t":1707854400}
+{"o":112.5572434213,"h":113.8046269925,"l":112.2531525658,"c":113.0035245774,"v":279385.1336969837,"t":1707858000}
+{"o":113.0035245774,"h":113.4149128674,"l":111.8787897869,"c":112.0895601917,"v":214792.3429491601,"t":1707861600}
+{"o":112.0895601917,"h":112.7083692402,"l":111.6262519547,"c":112.4861783726,"v":178029.2831071266,"t":1707865200}
+{"o":112.4861783726,"h":112.5696954816,"l":110.6920449665,"c":111.2260555306,"v":203256.7018128961,"t":1707868800}
+{"o":111.2260555306,"h":111.8857556578,"l":110.689942408,"c":111.2667560938,"v":188450.2608782237,"t":1707872400}
+{"o":111.2667560938,"h":111.6062510331,"l":110.767558796,"c":111.2435215902,"v":171650.3104932106,"t":1707876000}
+{"o":111.2435215902,"h":112.2737327801,"l":111.141147787,"c":111.9055986223,"v":159981.2201269259,"t":1707879600}
+{"o":111.9055986223,"h":112.1560422152,"l":111.2471513029,"c":111.6033540862,"v":183594.8240048591,"t":1707883200}
+{"o":111.6033540862,"h":113.2639231032,"l":111.5574140197,"c":112.9469554696,"v":201829.7521078002,"t":1707886800}
+{"o":112.9469554696,"h":112.9965186437,"l":112.3668926451,"c":112.5163472961,"v":145143.9541383839,"t":1707890400}
+{"o":112.5163472961,"h":113.3167567945,"l":112.490883282,"c":113.0666718872,"v":128808.0972111997,"t":1707894000}
+{"o":113.0666718872,"h":114.7824288091,"l":112.6692949793,"c":114.7524005107,"v":181692.4431003505,"t":1707897600}
+{"o":114.7524005107,"h":116.3771837189,"l":114.4932369793,"c":116.085882777,"v":407613.3921653259,"t":1707901200}
+{"o":116.085882777,"h":116.2189025449,"l":114.9938930615,"c":115.4008358034,"v":233480.792845447,"t":1707904800}
+{"o":115.4008358034,"h":115.9827803089,"l":114.4445396238,"c":115.7071330909,"v":212982.4019990373,"t":1707908400}
+{"o":115.7071330909,"h":116.1570247773,"l":115.1168653355,"c":115.4717588521,"v":231781.2588333989,"t":1707912000}
+{"o":115.4717588521,"h":118.1150183732,"l":115.3942973655,"c":118.0411608769,"v":363724.806592491,"t":1707915600}
+{"o":118.0411608769,"h":118.6675723381,"l":117.3419917352,"c":117.9850780256,"v":369612.3228563353,"t":1707919200}
+{"o":117.9850780256,"h":118.1139783552,"l":115.9962220685,"c":116.9402654237,"v":371737.0131925981,"t":1707922800}
+{"o":116.9402654237,"h":117.0295261656,"l":115.7154414959,"c":116.2133244586,"v":299815.4826851818,"t":1707926400}
+{"o":116.2133244586,"h":116.7440083796,"l":115.4916635857,"c":115.8774048025,"v":250981.5690665787,"t":1707930000}
+{"o":115.8774048025,"h":116.042049551,"l":115.0707765651,"c":115.6684040549,"v":229017.9865934095,"t":1707933600}
+{"o":115.6684040549,"h":116.5629098555,"l":115.2793225564,"c":116.1632247768,"v":252928.5154282481,"t":1707937200}
+{"o":116.1632247768,"h":116.8084886463,"l":115.9598764803,"c":116.3606608041,"v":234621.0546714463,"t":1707940800}
+{"o":116.3606608041,"h":117.1374714436,"l":115.4937960378,"c":116.9725785984,"v":255569.9189577014,"t":1707944400}
+{"o":116.9725785984,"h":117.2936977185,"l":116.5221693634,"c":117.1994992169,"v":234385.9242137929,"t":1707948000}
+{"o":117.1994992169,"h":117.3795995405,"l":116.7491064316,"c":116.9838987348,"v":229885.9067393694,"t":1707951600}
+{"o":116.9838987348,"h":118.3889030702,"l":115.7531125606,"c":118.0024036427,"v":355043.8621262769,"t":1707955200}
+{"o":118.0024036427,"h":118.079794601,"l":115.9831157256,"c":116.555652408,"v":308950.2142937471,"t":1707958800}
+{"o":116.555652408,"h":117.2951027739,"l":116.3915290535,"c":116.7152994069,"v":222814.6198888593,"t":1707962400}
+{"o":116.7152994069,"h":117.6985275335,"l":116.6849801444,"c":117.3340229574,"v":215073.9458574557,"t":1707966000}
+{"o":117.3340229574,"h":117.3455628956,"l":116.1242932968,"c":116.3436492426,"v":198384.2645697694,"t":1707969600}
+{"o":116.3436492426,"h":116.5581737181,"l":115.1225339806,"c":115.4483469662,"v":211692.8141712567,"t":1707973200}
+{"o":115.4483469662,"h":115.7720764023,"l":114.8018808247,"c":115.115958122,"v":185926.7187121476,"t":1707976800}
+{"o":115.115958122,"h":115.8541857931,"l":114.9203910034,"c":115.102825194,"v":184976.4286657579,"t":1707980400}
+{"o":115.102825194,"h":115.7108364021,"l":114.7833803508,"c":115.6177255856,"v":201741.1733336744,"t":1707984000}
+{"o":115.6177255856,"h":116.4290406645,"l":115.4192742113,"c":116.3688173441,"v":182272.754081583,"t":1707987600}
+{"o":116.3688173441,"h":117.1587780431,"l":116.2448381534,"c":116.7525447617,"v":196855.1195256496,"t":1707991200}
+{"o":116.7525447617,"h":116.9205895205,"l":115.7092770914,"c":116.0999119568,"v":209392.4151518751,"t":1707994800}
+{"o":116.0999119568,"h":116.7431621342,"l":115.1976167949,"c":116.0595058425,"v":255186.9974055581,"t":1707998400}
+{"o":116.0595058425,"h":116.393381323,"l":115.3010382058,"c":116.091674533,"v":227396.1955698806,"t":1708002000}
+{"o":116.091674533,"h":117.2780537023,"l":115.5829968026,"c":116.8800277481,"v":302676.2532441386,"t":1708005600}
+{"o":116.8800277481,"h":117.1661243292,"l":113.1311051018,"c":114.0632194437,"v":598986.4644903581,"t":1708009200}
+{"o":114.0632194437,"h":115.0710968321,"l":112.9388187678,"c":114.2095610851,"v":447127.5751151008,"t":1708012800}
+{"o":114.2095610851,"h":114.484171132,"l":113.3110857273,"c":113.383807187,"v":862811.2966784284,"t":1708016400}
+{"o":113.383807187,"h":114.1030286782,"l":113.1373410739,"c":113.6238922758,"v":285601.2578031134,"t":1708020000}
+{"o":113.6238922758,"h":114.4327685452,"l":113.1796563199,"c":114.0706740905,"v":294026.2312234592,"t":1708023600}
+{"o":114.0706740905,"h":114.4119794759,"l":113.0471089538,"c":113.1435276865,"v":265726.2965383358,"t":1708027200}
+{"o":113.1435276865,"h":113.761753501,"l":111.8049290863,"c":111.9970298256,"v":332701.5345909963,"t":1708030800}
+{"o":111.9970298256,"h":113.0652066306,"l":111.5312963606,"c":112.0305810284,"v":340085.3072014087,"t":1708034400}
+{"o":112.0305810284,"h":113.7212094986,"l":111.8433070786,"c":113.5331258021,"v":216951.4305484102,"t":1708038000}
+{"o":113.5331258021,"h":113.7415712874,"l":112.2454541357,"c":113.2968367657,"v":251066.1509493861,"t":1708041600}
+{"o":113.2968367657,"h":113.5497935513,"l":112.4982283662,"c":113.4482284513,"v":226426.5366587288,"t":1708045200}
+{"o":113.4482284513,"h":114.1279325766,"l":113.0013291292,"c":114.0313226966,"v":196570.3252256716,"t":1708048800}
+{"o":114.0313226966,"h":114.2548803549,"l":113.4480789218,"c":113.8651898558,"v":167565.753201657,"t":1708052400}
+{"o":113.8651898558,"h":114.0328271649,"l":113.1224526098,"c":113.3277299871,"v":160103.8068747465,"t":1708056000}
+{"o":113.3277299871,"h":113.4032478821,"l":112.895635682,"c":113.0967856349,"v":150720.5099680359,"t":1708059600}
+{"o":113.0967856349,"h":113.3830573017,"l":112.4000575305,"c":112.55992455,"v":169580.7762955524,"t":1708063200}
+{"o":112.55992455,"h":112.775641547,"l":111.4034405889,"c":111.4912472503,"v":381416.082544613,"t":1708066800}
+{"o":111.4912472503,"h":112.1352290821,"l":110.9100665545,"c":111.1391729055,"v":276403.74411436,"t":1708070400}
+{"o":111.1391729055,"h":111.5209575718,"l":110.1027349918,"c":111.2298060195,"v":254131.3224905118,"t":1708074000}
+{"o":111.2298060195,"h":112.4498506803,"l":110.8326550189,"c":112.3653382571,"v":191763.8762497411,"t":1708077600}
+{"o":112.3653382571,"h":112.6612556967,"l":111.8737285989,"c":112.1255756034,"v":143955.1326448648,"t":1708081200}
+{"o":112.1255756034,"h":113.1824315022,"l":111.691097542,"c":113.0181473783,"v":170830.9101970075,"t":1708084800}
+{"o":113.0181473783,"h":113.1107790528,"l":111.7131120104,"c":112.2910152441,"v":258668.7498670271,"t":1708088400}
+{"o":112.2910152441,"h":112.4942806597,"l":109.1432038101,"c":109.7251735558,"v":446511.4900138643,"t":1708092000}
+{"o":109.7251735558,"h":109.7630123495,"l":107.9949166373,"c":109.6668782266,"v":461656.2953059889,"t":1708095600}
+{"o":109.6668782266,"h":110.3909406698,"l":108.8702435998,"c":109.2985804199,"v":308427.527545493,"t":1708099200}
+{"o":109.2985804199,"h":109.4581604178,"l":108.7161248128,"c":108.9377336353,"v":284730.7190338145,"t":1708102800}
+{"o":108.9377336353,"h":109.4126223554,"l":108.1491627315,"c":109.2427623666,"v":320780.9864307086,"t":1708106400}
+{"o":109.2427623666,"h":109.7231011307,"l":108.3806704688,"c":108.708194735,"v":228970.777492157,"t":1708110000}
+{"o":108.708194735,"h":109.5052889743,"l":108.4076430466,"c":109.4893151652,"v":223001.1841443331,"t":1708113600}
+{"o":109.4893151652,"h":109.8242278255,"l":108.8982688066,"c":109.5434888206,"v":210471.7642959941,"t":1708117200}
+{"o":109.5434888206,"h":109.82555559,"l":109.0971273577,"c":109.7149380556,"v":164986.6715009354,"t":1708120800}
+{"o":109.7149380556,"h":110.7065610057,"l":109.6022621818,"c":110.350438377,"v":250163.7250313257,"t":1708124400}
+{"o":110.350438377,"h":111.0797961411,"l":110.1156027498,"c":110.5600898935,"v":170000.732381908,"t":1708128000}
+{"o":110.5600898935,"h":110.8510350845,"l":109.2526573405,"c":109.8001330841,"v":171597.5676386596,"t":1708131600}
+{"o":109.8001330841,"h":110.0830276324,"l":109.2852029612,"c":109.8409196824,"v":196144.0561264298,"t":1708135200}
+{"o":109.8409196824,"h":110.2382184023,"l":109.1397472483,"c":109.8647203475,"v":135244.3242356524,"t":1708138800}
+{"o":109.8647203475,"h":109.9489214648,"l":109.2817384143,"c":109.3451436075,"v":136440.8429022341,"t":1708142400}
+{"o":109.3451436075,"h":109.4833813081,"l":108.6395882936,"c":109.470641772,"v":175147.8617186646,"t":1708146000}
+{"o":109.470641772,"h":109.820866433,"l":109.3193654631,"c":109.5795762585,"v":137164.7475535009,"t":1708149600}
+{"o":109.5795762585,"h":110.4021835426,"l":109.4995250827,"c":110.2999777991,"v":126329.5395213119,"t":1708153200}
+{"o":110.2999777991,"h":110.7959299854,"l":109.1057379262,"c":109.3481605204,"v":185190.6032069376,"t":1708156800}
+{"o":109.3481605204,"h":109.5396091984,"l":108.5525385525,"c":108.732725888,"v":157115.6090817016,"t":1708160400}
+{"o":108.732725888,"h":109.2901790196,"l":108.4084937524,"c":109.2589748441,"v":171240.5319594568,"t":1708164000}
+{"o":109.2589748441,"h":109.7407948524,"l":109.1562214436,"c":109.4070095694,"v":133149.5327928575,"t":1708167600}
+{"o":109.4070095694,"h":109.5518844348,"l":108.9940255146,"c":109.0220645852,"v":133927.0736131129,"t":1708171200}
+{"o":109.0220645852,"h":109.0253087583,"l":106.7531260219,"c":106.946150658,"v":367035.608479324,"t":1708174800}
+{"o":106.946150658,"h":107.2663295396,"l":105.7129756009,"c":106.9805154832,"v":415677.4881087266,"t":1708178400}
+{"o":106.9805154832,"h":107.6087120074,"l":106.3893722538,"c":107.2550586664,"v":240417.6995176751,"t":1708182000}
+{"o":107.2550586664,"h":107.3919531619,"l":106.4876292809,"c":107.0173391339,"v":176627.2656305812,"t":1708185600}
+{"o":107.0173391339,"h":107.8671327661,"l":106.9732019202,"c":107.7195882856,"v":243692.6552297321,"t":1708189200}
+{"o":107.7195882856,"h":107.7596382513,"l":107.2754139668,"c":107.5140354114,"v":151537.4403072387,"t":1708192800}
+{"o":107.5140354114,"h":108.0754809763,"l":107.3019282485,"c":108.0242018611,"v":158696.6896180239,"t":1708196400}
+{"o":108.0242018611,"h":108.5156977072,"l":107.7873635321,"c":108.402299671,"v":161629.6163824727,"t":1708200000}
+{"o":108.402299671,"h":109.6579506334,"l":108.0427438958,"c":109.295597295,"v":201429.9604937776,"t":1708203600}
+{"o":109.295597295,"h":109.6496653735,"l":109.0817320086,"c":109.2540271905,"v":164081.6797637751,"t":1708207200}
+{"o":109.2540271905,"h":109.3259611904,"l":108.8292116508,"c":108.9380428133,"v":123503.2750198547,"t":1708210800}
+{"o":108.9380428133,"h":109.7453339163,"l":108.704259081,"c":109.1924010168,"v":293320.0886355736,"t":1708214400}
+{"o":109.1924010168,"h":109.6580543979,"l":108.103149879,"c":108.3226698899,"v":161382.287654429,"t":1708218000}
+{"o":108.3226698899,"h":108.5880800469,"l":107.5108966317,"c":107.7351791602,"v":194477.3044700121,"t":1708221600}
+{"o":107.7351791602,"h":108.4872865035,"l":107.6468102843,"c":108.4137151483,"v":151267.5434976493,"t":1708225200}
+{"o":108.4137151483,"h":109.2052400484,"l":108.3885595355,"c":109.034538953,"v":165183.7765407788,"t":1708228800}
+{"o":109.034538953,"h":109.709857252,"l":108.9510708492,"c":109.5442887679,"v":147827.3825671864,"t":1708232400}
+{"o":109.5442887679,"h":109.6325795929,"l":108.140087389,"c":108.6205565926,"v":150543.5227081439,"t":1708236000}
+{"o":108.6205565926,"h":109.6529600187,"l":108.3252672756,"c":109.2465817607,"v":153689.8421622009,"t":1708239600}
+{"o":109.2465817607,"h":109.433359067,"l":108.8470621051,"c":109.3257886837,"v":117049.0765955838,"t":1708243200}
+{"o":109.3257886837,"h":110.9576219392,"l":109.293051042,"c":110.8886568949,"v":194197.6329224814,"t":1708246800}
+{"o":110.8886568949,"h":113.0928625324,"l":110.8451343085,"c":111.4713476653,"v":331539.6513790801,"t":1708250400}
+{"o":111.4713476653,"h":112.2024578771,"l":111.0824796318,"c":111.8279399694,"v":147969.2385363639,"t":1708254000}
+{"o":111.8279399694,"h":112.0968910599,"l":110.6813375291,"c":110.7941618638,"v":168307.6986711358,"t":1708257600}
+{"o":110.7941618638,"h":111.4109292859,"l":110.7666203191,"c":111.2392814317,"v":168380.3621890369,"t":1708261200}
+{"o":111.2392814317,"h":112.4817427632,"l":111.2152933176,"c":112.1278375518,"v":210257.9258673961,"t":1708264800}
+{"o":112.1278375518,"h":112.4005827682,"l":111.7819121885,"c":112.3097213292,"v":216325.0010709511,"t":1708268400}
+{"o":112.3097213292,"h":113.1854684112,"l":111.6814435067,"c":112.6392492588,"v":288967.9157858267,"t":1708272000}
+{"o":112.6392492588,"h":114.0740240734,"l":112.6193454924,"c":113.267432069,"v":320187.9865119433,"t":1708275600}
+{"o":113.267432069,"h":113.6265714739,"l":112.6321393498,"c":113.4751236183,"v":213393.3383472781,"t":1708279200}
+{"o":113.4751236183,"h":113.6015030229,"l":112.5004293063,"c":112.7449660087,"v":209193.8394885375,"t":1708282800}
+{"o":112.7449660087,"h":113.1783157088,"l":111.8642947054,"c":112.4317993972,"v":205060.9574170759,"t":1708286400}
+{"o":112.4317993972,"h":113.3769834397,"l":112.4053859589,"c":113.0062036349,"v":186563.8035661403,"t":1708290000}
+{"o":113.0062036349,"h":113.6075876705,"l":112.3166013641,"c":112.7866459723,"v":248196.2607729377,"t":1708293600}
+{"o":112.7866459723,"h":113.175227737,"l":111.9759901437,"c":112.2264886101,"v":201931.7198449668,"t":1708297200}
+{"o":112.2264886101,"h":112.8784066161,"l":112.0331501475,"c":112.3421814628,"v":223960.7980698711,"t":1708300800}
+{"o":112.3421814628,"h":112.3643887248,"l":111.6752775242,"c":112.2037327938,"v":242280.7002390974,"t":1708304400}
+{"o":112.2037327938,"h":112.4263432257,"l":111.5285462399,"c":112.084630566,"v":215877.5034252408,"t":1708308000}
+{"o":112.084630566,"h":112.2027380267,"l":111.2142992254,"c":111.6709778369,"v":194978.1766094565,"t":1708311600}
+{"o":111.6709778369,"h":112.2154364533,"l":111.3565405332,"c":111.9709180149,"v":178190.2472534077,"t":1708315200}
+{"o":111.9709180149,"h":112.0127477236,"l":111.1583795717,"c":111.7928891235,"v":176258.0898237225,"t":1708318800}
+{"o":111.7928891235,"h":113.0734392867,"l":111.726882692,"c":112.4351450327,"v":249521.2755886441,"t":1708322400}
+{"o":112.4351450327,"h":113.6235727953,"l":112.2251109893,"c":113.2561735058,"v":170674.8955464405,"t":1708326000}
+{"o":113.2561735058,"h":113.3706754485,"l":111.5910780874,"c":111.7222497379,"v":220655.1736421426,"t":1708329600}
+{"o":111.7222497379,"h":112.483683092,"l":111.6897745371,"c":111.8683699729,"v":165954.6499409663,"t":1708333200}
+{"o":111.8683699729,"h":112.2349300888,"l":110.8935306727,"c":111.9296593714,"v":204789.0967743145,"t":1708336800}
+{"o":111.9296593714,"h":112.9294718197,"l":111.8618102494,"c":112.7018797374,"v":164244.5316866687,"t":1708340400}
+{"o":112.7018797374,"h":112.7619576677,"l":111.872727118,"c":111.8981509824,"v":181564.5542062366,"t":1708344000}
+{"o":111.8981509824,"h":114.7008901697,"l":111.7504429441,"c":112.9971627745,"v":458373.2464516456,"t":1708347600}
+{"o":112.9971627745,"h":113.3234997613,"l":112.2251663468,"c":113.1745170482,"v":291691.3765924367,"t":1708351200}
+{"o":113.1745170482,"h":114.8826217127,"l":113.0536595484,"c":113.7032308691,"v":346897.9011129418,"t":1708354800}
+{"o":113.7032308691,"h":114.1580941018,"l":112.3726233662,"c":112.6660014222,"v":293314.9629987158,"t":1708358400}
+{"o":112.6660014222,"h":113.6419558141,"l":112.3302549564,"c":112.4772436998,"v":287529.2026484085,"t":1708362000}
+{"o":112.4772436998,"h":112.7342749915,"l":111.8549212209,"c":111.9646700937,"v":193671.3938799533,"t":1708365600}
+{"o":111.9646700937,"h":112.2670873745,"l":111.4863516944,"c":111.9325629462,"v":170331.8872321271,"t":1708369200}
+{"o":111.9325629462,"h":112.4555114589,"l":111.5572831503,"c":112.0705719351,"v":181240.7760976932,"t":1708372800}
+{"o":112.0705719351,"h":112.8343242992,"l":111.9866190688,"c":112.7502432268,"v":177674.4748602793,"t":1708376400}
+{"o":112.7502432268,"h":113.0163081692,"l":111.8465519878,"c":112.053704071,"v":210624.304938192,"t":1708380000}
+{"o":112.053704071,"h":112.2756620912,"l":111.0842535445,"c":111.5325371701,"v":167795.877742441,"t":1708383600}
+{"o":111.5325371701,"h":112.1126321242,"l":110.6345589642,"c":110.6961950222,"v":250920.6020717403,"t":1708387200}
+{"o":110.6961950222,"h":111.0755742543,"l":109.130583092,"c":109.7504458066,"v":319804.69927128,"t":1708390800}
+{"o":109.7504458066,"h":110.374068092,"l":109.5784765895,"c":110.2278091763,"v":179820.5531462808,"t":1708394400}
+{"o":110.2278091763,"h":110.4119583584,"l":109.4494532357,"c":109.5094742154,"v":254611.5079290002,"t":1708398000}
+{"o":109.5094742154,"h":110.4369726867,"l":109.0629254448,"c":110.3980809766,"v":170821.7942681311,"t":1708401600}
+{"o":110.3980809766,"h":110.851992166,"l":110.288653623,"c":110.7762925216,"v":146538.9874992307,"t":1708405200}
+{"o":110.7762925216,"h":111.0788078175,"l":110.4981485898,"c":110.7952833362,"v":159428.7856782772,"t":1708408800}
+{"o":110.7952833362,"h":110.8626080407,"l":109.2072275555,"c":109.4099841875,"v":192451.0543695457,"t":1708412400}
+{"o":109.4099841875,"h":109.5770857126,"l":107.4371538343,"c":109.2745624625,"v":192131.6705741267,"t":1708416000}
+{"o":109.2745624625,"h":109.4952470533,"l":107.9536443145,"c":109.0036216818,"v":216401.9566658125,"t":1708419600}
+{"o":109.0036216818,"h":110.0584147962,"l":108.8597176347,"c":110.0034967006,"v":159664.0744007459,"t":1708423200}
+{"o":110.0034967006,"h":110.7715996811,"l":109.6494724037,"c":110.3694955468,"v":175634.7989293399,"t":1708426800}
+{"o":110.3694955468,"h":110.695119675,"l":109.0816307107,"c":109.1091905355,"v":193650.1977959603,"t":1708430400}
+{"o":109.1091905355,"h":110.715303834,"l":108.8466739206,"c":110.5822963971,"v":302425.7868095743,"t":1708434000}
+{"o":110.5822963971,"h":110.6661936899,"l":106.355401894,"c":107.7372937344,"v":642691.935273968,"t":1708437600}
+{"o":107.7372937344,"h":107.8415925916,"l":104.6007935507,"c":106.5436560506,"v":668910.1595912236,"t":1708441200}
+{"o":106.5436560506,"h":107.5919184647,"l":105.6817908279,"c":105.9739191796,"v":375363.2193373805,"t":1708444800}
+{"o":105.9739191796,"h":106.257717949,"l":104.8387168472,"c":105.4754935746,"v":379440.4581225974,"t":1708448400}
+{"o":105.4754935746,"h":106.6602165354,"l":105.1633921384,"c":106.2331398439,"v":237991.5655697228,"t":1708452000}
+{"o":106.2331398439,"h":107.3707197609,"l":105.8815297255,"c":107.3340110427,"v":256192.8427332013,"t":1708455600}
+{"o":107.3340110427,"h":107.5971688913,"l":106.6875065239,"c":107.5407199406,"v":230701.4642415063,"t":1708459200}
+{"o":107.5407199406,"h":107.8405520383,"l":107.1591461826,"c":107.4410790825,"v":180138.4187370546,"t":1708462800}
+{"o":107.4410790825,"h":109.0455050673,"l":107.4193553231,"c":108.850568688,"v":228197.2395782611,"t":1708466400}
+{"o":108.850568688,"h":109.6846113936,"l":108.2748659565,"c":108.3165276015,"v":195930.2986183431,"t":1708470000}
+{"o":108.3165276015,"h":108.4049389027,"l":107.2024453721,"c":107.418186073,"v":168491.0704675903,"t":1708473600}
+{"o":107.418186073,"h":108.257574016,"l":106.9693063311,"c":107.1258384654,"v":235324.4672670471,"t":1708477200}
+{"o":107.1258384654,"h":107.3352419475,"l":106.4196275381,"c":106.7623705788,"v":217554.309591673,"t":1708480800}
+{"o":106.7623705788,"h":107.2099085696,"l":106.5071627179,"c":106.6238819694,"v":171445.9760253383,"t":1708484400}
+{"o":106.6238819694,"h":107.0325333033,"l":106.1195890889,"c":106.3822415081,"v":145118.9399135033,"t":1708488000}
+{"o":106.3822415081,"h":106.9652580515,"l":106.1338000948,"c":106.4115355352,"v":131375.5215944763,"t":1708491600}
+{"o":106.4115355352,"h":106.8981870916,"l":105.3313009282,"c":105.7506724818,"v":203750.5748010629,"t":1708495200}
+{"o":105.7506724818,"h":105.7636737568,"l":104.4778269761,"c":104.8577193175,"v":227287.8638199923,"t":1708498800}
+{"o":104.8577193175,"h":105.618190803,"l":104.693835159,"c":105.168151432,"v":212539.7538874119,"t":1708502400}
+{"o":105.168151432,"h":105.2706395277,"l":102.814660155,"c":103.1123978234,"v":317657.1353462069,"t":1708506000}
+{"o":103.1123978234,"h":103.8437979877,"l":102.3601617826,"c":103.5010081429,"v":292266.4298395853,"t":1708509600}
+{"o":103.5010081429,"h":103.9026035862,"l":102.3170432174,"c":102.7553561793,"v":199855.6467068885,"t":1708513200}
+{"o":102.7553561793,"h":103.9863459708,"l":101.8287737262,"c":103.6929906018,"v":340504.7660286364,"t":1708516800}
+{"o":103.6929906018,"h":104.3430172988,"l":102.6536133014,"c":103.1790886457,"v":249735.2208644535,"t":1708520400}
+{"o":103.1790886457,"h":103.2669356766,"l":101.0431887517,"c":101.8508997145,"v":397675.7447628126,"t":1708524000}
+{"o":101.8508997145,"h":104.0247019531,"l":101.490977496,"c":103.8689595575,"v":325673.0159343675,"t":1708527600}
+{"o":103.8689595575,"h":104.5341187385,"l":102.9671495585,"c":103.9884361619,"v":292988.4867585582,"t":1708531200}
+{"o":103.9884361619,"h":104.2452737251,"l":102.0047125169,"c":102.0976358331,"v":302394.6521143846,"t":1708534800}
+{"o":102.0976358331,"h":102.180476518,"l":99.9754706909,"c":101.1724046571,"v":394202.6055655577,"t":1708538400}
+{"o":101.1724046571,"h":102.1515082345,"l":100.7410298469,"c":102.0583352359,"v":237264.3700265645,"t":1708542000}
+{"o":102.0583352359,"h":102.222658,"l":101.4229361808,"c":101.6526266329,"v":183676.1981451185,"t":1708545600}
+{"o":101.6526266329,"h":104.7016072733,"l":101.4880892848,"c":104.6654184889,"v":390502.4118727301,"t":1708549200}
+{"o":104.6654184889,"h":105.2977519361,"l":104.0995554617,"c":104.6286415827,"v":314710.2873918093,"t":1708552800}
+{"o":104.6286415827,"h":105.7446837703,"l":104.2822012418,"c":105.1173690269,"v":268641.612739049,"t":1708556400}
+{"o":105.1173690269,"h":105.1250825196,"l":103.7546771617,"c":103.8286698431,"v":232562.0438786077,"t":1708560000}
+{"o":103.8286698431,"h":104.149844609,"l":102.0682282559,"c":102.2506290164,"v":220995.9621307349,"t":1708563600}
+{"o":102.2506290164,"h":103.300032919,"l":102.1020427327,"c":102.8316049918,"v":226800.9357276424,"t":1708567200}
+{"o":102.8316049918,"h":103.9070630267,"l":102.5686025326,"c":103.6001903349,"v":199393.8087479315,"t":1708570800}
+{"o":103.6001903349,"h":104.0444144902,"l":103.2353678859,"c":103.3652313738,"v":174316.3170985498,"t":1708574400}
+{"o":103.3652313738,"h":104.1588724174,"l":103.2494311929,"c":103.7840843104,"v":169433.0716046982,"t":1708578000}
+{"o":103.7840843104,"h":105.4240380699,"l":103.7049353529,"c":104.8507825385,"v":188381.9879959364,"t":1708581600}
+{"o":104.8507825385,"h":105.1746770036,"l":103.8470258717,"c":105.0640019564,"v":252635.2824481511,"t":1708585200}
+{"o":105.0640019564,"h":106.0842722137,"l":104.8325636279,"c":105.725160701,"v":227881.6985656189,"t":1708588800}
+{"o":105.725160701,"h":106.9614263394,"l":105.4794805973,"c":106.6848502181,"v":229423.790412674,"t":1708592400}
+{"o":106.6848502181,"h":107.084936585,"l":105.5864060206,"c":106.2701787013,"v":217345.2919398454,"t":1708596000}
+{"o":106.2701787013,"h":106.3722462243,"l":105.3661843526,"c":105.850858354,"v":189025.5237680524,"t":1708599600}
+{"o":105.850858354,"h":106.1727003439,"l":104.7610266877,"c":105.1201038174,"v":186344.6397995031,"t":1708603200}
+{"o":105.1201038174,"h":105.2318610106,"l":103.1654002652,"c":103.9023983695,"v":272976.6689789442,"t":1708606800}
+{"o":103.9023983695,"h":104.8072373878,"l":103.6501078185,"c":104.6859282319,"v":241251.2576404808,"t":1708610400}
+{"o":104.6859282319,"h":105.9373577034,"l":104.3681574565,"c":105.4111563053,"v":256656.6997916426,"t":1708614000}
+{"o":105.4111563053,"h":105.4721058686,"l":103.6943312682,"c":104.0458043419,"v":243815.6967719893,"t":1708617600}
+{"o":104.0458043419,"h":104.6349672876,"l":103.9554199898,"c":104.201436764,"v":217330.779742241,"t":1708621200}
+{"o":104.201436764,"h":104.95296751,"l":103.6353450146,"c":104.7098164815,"v":204179.0067484131,"t":1708624800}
+{"o":104.7098164815,"h":104.7444959833,"l":103.3338304675,"c":103.5637939635,"v":203644.7887044636,"t":1708628400}
+{"o":103.5637939635,"h":105.2856329896,"l":103.4079939219,"c":105.1845976029,"v":331687.940925605,"t":1708632000}
+{"o":105.1845976029,"h":105.2093391223,"l":103.2402897545,"c":103.5939833738,"v":219765.0169952878,"t":1708635600}
+{"o":103.5939833738,"h":104.0316731411,"l":102.3273662124,"c":102.9822121201,"v":224027.2422018646,"t":1708639200}
+{"o":102.9822121201,"h":103.1729503007,"l":101.5161766694,"c":101.7527757377,"v":203855.9287801867,"t":1708642800}
+{"o":101.7527757377,"h":102.6215411275,"l":101.6511639037,"c":102.5964682124,"v":202825.2877872706,"t":1708646400}
+{"o":102.5964682124,"h":102.8791513902,"l":102.0320646306,"c":102.0872332788,"v":198759.6832459314,"t":1708650000}
+{"o":102.0872332788,"h":102.7863095426,"l":101.2411317644,"c":101.5067241001,"v":238846.5454968448,"t":1708653600}
+{"o":101.5067241001,"h":101.8912632803,"l":101.0353859727,"c":101.8616451851,"v":250088.9486259188,"t":1708657200}
+{"o":101.8616451851,"h":102.4823212156,"l":101.385694151,"c":102.3730311288,"v":191268.6790447475,"t":1708660800}
+{"o":102.3730311288,"h":102.6860956392,"l":102.035810836,"c":102.5401464459,"v":144951.2095638016,"t":1708664400}
+{"o":102.5401464459,"h":103.1521750392,"l":102.4647632033,"c":102.9492584511,"v":139968.377676365,"t":1708668000}
+{"o":102.9492584511,"h":103.0738579922,"l":101.6059343839,"c":101.9498474601,"v":161024.3879580312,"t":1708671600}
+{"o":101.9498474601,"h":102.7606114697,"l":101.2328630605,"c":101.7370007511,"v":218190.6648335176,"t":1708675200}
+{"o":101.7370007511,"h":102.3832772049,"l":101.3862646262,"c":102.3373350366,"v":210730.5932349964,"t":1708678800}
+{"o":102.3373350366,"h":102.6553571062,"l":101.9484348769,"c":102.5773601845,"v":153871.9923522074,"t":1708682400}
+{"o":102.5773601845,"h":103.0277643395,"l":102.3750776437,"c":102.6673693013,"v":142783.243704633,"t":1708686000}
+{"o":102.6673693013,"h":102.7224690945,"l":101.1295333069,"c":101.2201371501,"v":199449.3386663441,"t":1708689600}
+{"o":101.2201371501,"h":102.2428467443,"l":101.0358506159,"c":102.1659325336,"v":256748.1957107527,"t":1708693200}
+{"o":102.1659325336,"h":102.911673949,"l":101.2397053866,"c":102.3001548561,"v":407192.834728901,"t":1708696800}
+{"o":102.3001548561,"h":102.3044567765,"l":100.1326095867,"c":100.3511548194,"v":528281.3461818647,"t":1708700400}
+{"o":100.3511548194,"h":100.7284905004,"l":98.7428043559,"c":100.4406304765,"v":539884.4124676911,"t":1708704000}
+{"o":100.4406304765,"h":101.6038550546,"l":100.3155812872,"c":101.574831697,"v":230006.6536637312,"t":1708707600}
+{"o":101.574831697,"h":101.5969016317,"l":100.7827603271,"c":101.3943732864,"v":189983.4451809138,"t":1708711200}
+{"o":101.3943732864,"h":101.6952730715,"l":100.9681415345,"c":101.3826869686,"v":190218.9414520643,"t":1708714800}
+{"o":101.3826869686,"h":101.7302242748,"l":100.921135887,"c":101.5018859007,"v":182175.0682738464,"t":1708718400}
+{"o":101.5018859007,"h":101.7020979641,"l":100.8931261746,"c":101.07664971,"v":196088.0403262976,"t":1708722000}
+{"o":101.07664971,"h":101.3382245525,"l":99.7528208788,"c":99.8450372004,"v":301423.7754402267,"t":1708725600}
+{"o":99.8450372004,"h":100.2691489737,"l":98.8432287705,"c":99.8730769296,"v":293431.9252752727,"t":1708729200}
+{"o":99.8730769296,"h":100.80359608,"l":99.3967919422,"c":100.5701923348,"v":272089.9036488202,"t":1708732800}
+{"o":100.5701923348,"h":100.5899383561,"l":98.4692286234,"c":98.7289130441,"v":351472.5390198523,"t":1708736400}
+{"o":98.7289130441,"h":99.8672588587,"l":98.4953281738,"c":99.6746687206,"v":215272.8151774952,"t":1708740000}
+{"o":99.6746687206,"h":100.4370912822,"l":99.4160214505,"c":100.2212024178,"v":140750.842913151,"t":1708743600}
+{"o":100.2212024178,"h":101.2886862016,"l":100.1651071882,"c":101.0974176431,"v":149250.1265489711,"t":1708747200}
+{"o":101.0974176431,"h":101.4070729477,"l":100.6335159779,"c":101.2991564234,"v":142690.1458984731,"t":1708750800}
+{"o":101.2991564234,"h":101.5643674074,"l":100.9830521413,"c":101.3719741774,"v":182266.7347136299,"t":1708754400}
+{"o":101.3719741774,"h":102.280965292,"l":101.1360597722,"c":102.2256426293,"v":172573.6166081406,"t":1708758000}
+{"o":102.2256426293,"h":102.4446202483,"l":101.5393725172,"c":101.6845491396,"v":157882.0109942938,"t":1708761600}
+{"o":101.6845491396,"h":102.7514507969,"l":101.5506554122,"c":102.4965609705,"v":175281.0333490815,"t":1708765200}
+{"o":102.4965609705,"h":102.8115409536,"l":102.1087164267,"c":102.2841393582,"v":130260.6377824274,"t":1708768800}
+{"o":102.2841393582,"h":102.4528700418,"l":101.8540218758,"c":102.1447443392,"v":126408.8891989685,"t":1708772400}
+{"o":102.1447443392,"h":102.5639299835,"l":101.720933105,"c":102.2719427657,"v":150064.9808681838,"t":1708776000}
+{"o":102.2719427657,"h":102.5855506611,"l":102.0358674653,"c":102.2967465748,"v":166932.7653812084,"t":1708779600}
+{"o":102.2967465748,"h":102.4234842188,"l":101.7894693447,"c":102.1677305576,"v":155607.0024364399,"t":1708783200}
+{"o":102.1677305576,"h":102.4701576309,"l":101.9080526418,"c":101.9637335019,"v":187531.4657228388,"t":1708786800}
+{"o":101.9637335019,"h":102.707010882,"l":101.9188515682,"c":102.5361342245,"v":179847.4049954723,"t":1708790400}
+{"o":102.5361342245,"h":103.8548977442,"l":102.4323672927,"c":103.4760759133,"v":254847.7664798708,"t":1708794000}
+{"o":103.4760759133,"h":103.9104679459,"l":103.181332956,"c":103.3735071836,"v":227020.4850085249,"t":1708797600}
+{"o":103.3735071836,"h":104.1710538722,"l":103.2415058837,"c":104.0855062439,"v":167508.6196572195,"t":1708801200}
+{"o":104.0855062439,"h":104.4610116427,"l":103.7306012531,"c":104.0772320994,"v":214435.9628527244,"t":1708804800}
+{"o":104.0772320994,"h":104.5875425372,"l":103.8035556961,"c":104.4790797681,"v":210163.5954870967,"t":1708808400}
+{"o":104.4790797681,"h":104.799502788,"l":104.0135201895,"c":104.1491617071,"v":170855.9727602348,"t":1708812000}
+{"o":104.1491617071,"h":104.4202776113,"l":103.8871668566,"c":104.0408754028,"v":220098.8003921502,"t":1708815600}
+{"o":104.0408754028,"h":104.1173656416,"l":103.41339069,"c":103.7226963348,"v":157834.7419675255,"t":1708819200}
+{"o":103.7226963348,"h":103.9975057943,"l":103.2329572285,"c":103.7546629492,"v":160636.9272320669,"t":1708822800}
+{"o":103.7546629492,"h":104.5053085352,"l":103.0793222252,"c":103.3661729672,"v":220726.0647159237,"t":1708826400}
+{"o":103.3661729672,"h":103.498424801,"l":102.2423988345,"c":103.4251152881,"v":174590.1087794315,"t":1708830000}
+{"o":103.4251152881,"h":103.490102113,"l":102.8518378139,"c":103.2515690498,"v":155317.8073994479,"t":1708833600}
+{"o":103.2515690498,"h":103.5209031897,"l":102.8121002219,"c":103.3797098293,"v":112473.9407244328,"t":1708837200}
+{"o":103.3797098293,"h":103.7563998772,"l":103.0491141429,"c":103.2420495524,"v":139894.4237778158,"t":1708840800}
+{"o":103.2420495524,"h":103.3836884447,"l":102.7747535303,"c":103.0579086532,"v":132292.6826329316,"t":1708844400}
+{"o":103.0579086532,"h":103.137792988,"l":102.4374657768,"c":102.5063747996,"v":157348.2448510217,"t":1708848000}
+{"o":102.5063747996,"h":102.7653604482,"l":102.2327767178,"c":102.4635661856,"v":116112.9885826925,"t":1708851600}
+{"o":102.4635661856,"h":102.647683536,"l":102.0960737663,"c":102.4694362491,"v":112294.4648138743,"t":1708855200}
+{"o":102.4694362491,"h":102.952342004,"l":102.244692813,"c":102.8365362595,"v":116085.2562373642,"t":1708858800}
+{"o":102.8365362595,"h":103.1327654291,"l":102.2990009416,"c":103.022769946,"v":147222.8923073631,"t":1708862400}
+{"o":103.022769946,"h":103.1832356093,"l":102.486556922,"c":102.621698578,"v":180397.3979655663,"t":1708866000}
+{"o":102.621698578,"h":103.6242331062,"l":102.5277141671,"c":103.5035204732,"v":245786.323914668,"t":1708869600}
+{"o":103.5035204732,"h":103.824053635,"l":102.4833025318,"c":102.8199620399,"v":213653.7527303075,"t":1708873200}
+{"o":102.8199620399,"h":103.2739983273,"l":102.2545518581,"c":102.7023632464,"v":232079.8369701794,"t":1708876800}
+{"o":102.7023632464,"h":103.4670738746,"l":102.5873116448,"c":103.395894952,"v":217462.4860677387,"t":1708880400}
+{"o":103.395894952,"h":103.474602851,"l":102.8066110473,"c":103.1634888064,"v":177812.5444711848,"t":1708884000}
+{"o":103.1634888064,"h":103.7343211194,"l":102.9343677792,"c":103.4039540438,"v":197880.9073888867,"t":1708887600}
+{"o":103.4039540438,"h":104.467196072,"l":103.3528955859,"c":103.6759724725,"v":309851.4177801767,"t":1708891200}
+{"o":103.6759724725,"h":103.9186711899,"l":103.1830835817,"c":103.492815859,"v":224415.9168117672,"t":1708894800}
+{"o":103.492815859,"h":103.9859566658,"l":103.0660174102,"c":103.5414933033,"v":250328.2939221835,"t":1708898400}
+{"o":103.5414933033,"h":103.7080914471,"l":103.0987769674,"c":103.516885927,"v":164997.24386685,"t":1708902000}
+{"o":103.516885927,"h":104.0298733433,"l":103.163721631,"c":103.9923230717,"v":209257.2242076798,"t":1708905600}
+{"o":103.9923230717,"h":104.7465448342,"l":102.7105107998,"c":103.4559608863,"v":265944.1156825843,"t":1708909200}
+{"o":103.4559608863,"h":103.5706681687,"l":102.599563131,"c":102.6122133806,"v":189190.510771946,"t":1708912800}
+{"o":102.6122133806,"h":103.5278366778,"l":102.2688887224,"c":103.475507534,"v":208735.8292654832,"t":1708916400}
+{"o":103.475507534,"h":103.6864910234,"l":102.954918052,"c":103.2089526682,"v":185367.8642578195,"t":1708920000}
+{"o":103.2089526682,"h":104.1183997246,"l":103.0642125581,"c":103.9987002616,"v":186434.5381801813,"t":1708923600}
+{"o":103.9987002616,"h":104.2425929702,"l":103.7586155743,"c":104.2059253581,"v":167664.9948760219,"t":1708927200}
+{"o":104.2059253581,"h":104.2852816213,"l":103.1487313435,"c":103.2677491404,"v":172409.8574366354,"t":1708930800}
+{"o":103.2677491404,"h":104.1567995302,"l":103.1665188063,"c":103.5555527648,"v":178096.2068802742,"t":1708934400}
+{"o":103.5555527648,"h":104.0224083246,"l":101.3175592423,"c":101.4997794756,"v":368836.1655823427,"t":1708938000}
+{"o":101.4997794756,"h":102.3555889075,"l":101.4160654469,"c":101.8189234968,"v":217417.0467984704,"t":1708941600}
+{"o":101.8189234968,"h":101.9337154571,"l":100.6109735016,"c":101.0044223857,"v":263996.2517445374,"t":1708945200}
+{"o":101.0044223857,"h":101.5247448094,"l":100.3062803907,"c":101.4009708852,"v":266606.7399085468,"t":1708948800}
+{"o":101.4009708852,"h":102.1551535805,"l":100.9309696502,"c":101.5527816898,"v":313531.4465190204,"t":1708952400}
+{"o":101.5527816898,"h":103.5908933198,"l":101.4928996042,"c":103.5355889898,"v":250096.4706465011,"t":1708956000}
+{"o":103.5355889898,"h":105.0546774935,"l":103.0356357297,"c":104.9027492607,"v":496788.6425370993,"t":1708959600}
+{"o":104.9027492607,"h":107.1515746733,"l":104.4955187284,"c":106.9455787083,"v":508099.5160042478,"t":1708963200}
+{"o":106.9455787083,"h":109.8443047299,"l":106.8125538812,"c":109.6211047347,"v":479151.0037926284,"t":1708966800}
+{"o":109.6211047347,"h":110.2801452402,"l":108.7460791727,"c":109.2533574065,"v":522776.2221273804,"t":1708970400}
+{"o":109.2533574065,"h":109.9436603524,"l":108.3299203311,"c":109.7034091371,"v":440818.2982660409,"t":1708974000}
+{"o":109.7034091371,"h":110.3982183564,"l":108.5429681557,"c":109.1386286335,"v":429282.1879470152,"t":1708977600}
+{"o":109.1386286335,"h":109.2434327551,"l":108.3924451293,"c":108.9613166085,"v":271315.7595466936,"t":1708981200}
+{"o":108.9613166085,"h":110.8019485994,"l":108.8200906031,"c":109.7397153422,"v":362157.7340358227,"t":1708984800}
+{"o":109.7397153422,"h":110.251055331,"l":109.3845513802,"c":109.9148138131,"v":259223.1771760684,"t":1708988400}
+{"o":109.9148138131,"h":111.0054856733,"l":109.1516866161,"c":110.7623599492,"v":355004.7831364438,"t":1708992000}
+{"o":110.7623599492,"h":112.2965321224,"l":110.5342772875,"c":110.7558859082,"v":520320.330217295,"t":1708995600}
+{"o":110.7558859082,"h":111.9574121563,"l":109.8456778021,"c":111.2448075662,"v":698839.1945740271,"t":1708999200}
+{"o":111.2448075662,"h":112.1784636628,"l":110.1125482867,"c":110.1846713028,"v":475921.4181819215,"t":1709002800}
+{"o":110.1846713028,"h":110.6198249804,"l":109.1461006572,"c":109.3525359029,"v":470229.4805541687,"t":1709006400}
+{"o":109.3525359029,"h":110.4548636809,"l":109.1867070589,"c":110.3092165014,"v":278098.2722186363,"t":1709010000}
+{"o":110.3092165014,"h":111.4811263539,"l":110.2732857679,"c":111.3397341394,"v":282652.2430998138,"t":1709013600}
+{"o":111.3397341394,"h":111.520222243,"l":110.2262672493,"c":110.509468916,"v":278526.7805666091,"t":1709017200}
+{"o":110.509468916,"h":111.8260441771,"l":110.4364844218,"c":111.1289219166,"v":229837.8705577406,"t":1709020800}
+{"o":111.1289219166,"h":111.7131160581,"l":110.956788672,"c":111.3903781806,"v":284207.6678047567,"t":1709024400}
+{"o":111.3903781806,"h":112.1803750787,"l":110.9218632081,"c":111.8792469557,"v":262506.6417692588,"t":1709028000}
+{"o":111.8792469557,"h":112.0403833138,"l":110.5965508929,"c":111.5238887926,"v":275118.8852578119,"t":1709031600}
+{"o":111.5238887926,"h":111.8880623186,"l":110.0808899289,"c":110.0964101731,"v":347404.0628131284,"t":1709035200}
+{"o":110.0964101731,"h":110.6093100212,"l":109.1565628197,"c":110.3121813605,"v":382958.2418454607,"t":1709038800}
+{"o":110.3121813605,"h":110.4714490202,"l":108.5474614535,"c":109.2563148806,"v":418653.4721217006,"t":1709042400}
+{"o":109.2563148806,"h":109.5780885775,"l":106.3457013173,"c":106.832159563,"v":607850.2139237627,"t":1709046000}
+{"o":106.832159563,"h":107.8061310766,"l":105.2556348822,"c":106.9147610686,"v":562758.2136653895,"t":1709049600}
+{"o":106.9147610686,"h":107.536587736,"l":106.5875023559,"c":107.2077062568,"v":395161.3815253659,"t":1709053200}
+{"o":107.2077062568,"h":107.7341256326,"l":106.9496163602,"c":107.2706644793,"v":274109.9644292843,"t":1709056800}
+{"o":107.2706644793,"h":108.5156241888,"l":107.0407622234,"c":108.4431625464,"v":489848.5133573385,"t":1709060400}
+{"o":108.4431625464,"h":108.8977397291,"l":107.6113407775,"c":108.8216934404,"v":356620.6739051917,"t":1709064000}
+{"o":108.8216934404,"h":109.40829345,"l":108.3608877425,"c":108.976851303,"v":276566.206173442,"t":1709067600}
+{"o":108.976851303,"h":109.3639188044,"l":108.318895039,"c":108.4842563112,"v":245078.6082270478,"t":1709071200}
+{"o":108.4842563112,"h":108.6420883748,"l":107.8066239532,"c":108.3901580562,"v":206034.9131368959,"t":1709074800}
+{"o":108.3901580562,"h":109.6492541695,"l":107.9457913631,"c":108.638704783,"v":321957.9958710076,"t":1709078400}
+{"o":108.638704783,"h":108.8592935388,"l":107.3180951919,"c":108.0339833364,"v":300759.4214628405,"t":1709082000}
+{"o":108.0339833364,"h":108.2893539826,"l":107.6938780171,"c":108.006818321,"v":276296.7976578685,"t":1709085600}
+{"o":108.006818321,"h":108.0486099046,"l":107.2775265736,"c":107.5844396283,"v":223036.4679903611,"t":1709089200}
+{"o":107.5844396283,"h":108.8439300331,"l":107.5391614903,"c":108.7653417665,"v":377859.1711617445,"t":1709092800}
+{"o":108.7653417665,"h":109.2007092688,"l":108.5440734825,"c":108.7036979901,"v":184987.1546255705,"t":1709096400}
+{"o":108.7036979901,"h":109.0786727291,"l":108.3648302041,"c":108.7864281703,"v":190811.4763576373,"t":1709100000}
+{"o":108.7864281703,"h":110.1559878891,"l":108.6445891921,"c":110.0602749685,"v":230529.9618434938,"t":1709103600}
+{"o":110.0602749685,"h":110.7939186149,"l":109.2329682486,"c":110.4330698054,"v":444246.4239166141,"t":1709107200}
+{"o":110.4330698054,"h":112.0361834143,"l":109.4944564937,"c":111.9395830223,"v":524007.7845462949,"t":1709110800}
+{"o":111.9395830223,"h":114.3764354735,"l":111.0244222367,"c":114.2166101808,"v":654840.3009942566,"t":1709114400}
+{"o":114.2166101808,"h":114.9617331398,"l":110.3921102553,"c":111.4467117748,"v":691189.7966186897,"t":1709118000}
+{"o":111.4467117748,"h":112.519831218,"l":110.7603289749,"c":111.3979082828,"v":552627.1558503046,"t":1709121600}
+{"o":111.3979082828,"h":113.2600627812,"l":110.9686683623,"c":112.9740983385,"v":688774.5307419454,"t":1709125200}
+{"o":112.9740983385,"h":113.3274214273,"l":110.5881823409,"c":111.9591411222,"v":708837.3746578627,"t":1709128800}
+{"o":111.9591411222,"h":113.3334224898,"l":110.7999650485,"c":113.0639560177,"v":607617.6247367291,"t":1709132400}
+{"o":113.0639560177,"h":116.596859367,"l":112.9895935962,"c":116.2195062304,"v":857249.0272402132,"t":1709136000}
+{"o":116.2195062304,"h":117.0807795372,"l":109.3241753107,"c":114.5391612173,"v":1357103.044786111,"t":1709139600}
+{"o":114.5391612173,"h":114.736388982,"l":108.6565975337,"c":113.0995772954,"v":1164686.0689808107,"t":1709143200}
+{"o":113.0995772954,"h":114.0142097099,"l":111.1925847531,"c":111.4196838116,"v":624269.5495865402,"t":1709146800}
+{"o":111.4196838116,"h":112.7732203852,"l":110.2333098015,"c":112.2357550168,"v":537007.7395448119,"t":1709150400}
+{"o":112.2357550168,"h":116.3505085202,"l":111.4263782922,"c":116.0844605908,"v":582292.7422399307,"t":1709154000}
+{"o":116.0844605908,"h":117.8462594691,"l":115.4769495781,"c":115.850709731,"v":672135.6064498546,"t":1709157600}
+{"o":115.850709731,"h":119.0900194853,"l":115.7920917379,"c":119.006407451,"v":640648.3785294625,"t":1709161200}
+{"o":119.006407451,"h":122.5047732081,"l":117.3058500685,"c":122.4958057077,"v":963193.405395944,"t":1709164800}
+{"o":122.4958057077,"h":124.2027334745,"l":120.9064497178,"c":123.6748199105,"v":644352.6402363431,"t":1709168400}
+{"o":123.6748199105,"h":124.4212737029,"l":121.3432851688,"c":121.5088265888,"v":580657.2739499402,"t":1709172000}
+{"o":121.5088265888,"h":124.0457360631,"l":120.9984452535,"c":123.5118390785,"v":525998.2869818704,"t":1709175600}
+{"o":123.5118390785,"h":124.6880704952,"l":122.2971898401,"c":122.9349891642,"v":472488.9540191619,"t":1709179200}
+{"o":122.9349891642,"h":125.780059795,"l":122.4188696546,"c":123.9629797007,"v":528374.4918409657,"t":1709182800}
+{"o":123.9629797007,"h":125.1103448336,"l":122.5975574728,"c":123.5579136489,"v":462900.729974615,"t":1709186400}
+{"o":123.5579136489,"h":126.0513988005,"l":122.2360475701,"c":125.5713248,"v":401337.0813565883,"t":1709190000}
+{"o":125.5713248,"h":132.3342420667,"l":125.2264431622,"c":131.6256229572,"v":763672.4837582876,"t":1709193600}
+{"o":131.6256229572,"h":132.9477510166,"l":128.3415099241,"c":129.081843318,"v":548223.9718273976,"t":1709197200}
+{"o":129.081843318,"h":129.2600857021,"l":127.9718486754,"c":128.8323092495,"v":382139.2254038145,"t":1709200800}
+{"o":128.8323092495,"h":130.9026137182,"l":128.2673271693,"c":129.299756881,"v":402911.3908545178,"t":1709204400}
+{"o":129.299756881,"h":130.708882266,"l":127.3350052885,"c":129.2217281224,"v":477545.2479914916,"t":1709208000}
+{"o":129.2217281224,"h":134.1235613934,"l":129.1158969734,"c":132.8764361841,"v":566619.9452585317,"t":1709211600}
+{"o":132.8764361841,"h":134.7484026995,"l":130.9812710695,"c":131.672615306,"v":726619.0250548775,"t":1709215200}
+{"o":131.672615306,"h":132.7406653229,"l":130.6122514565,"c":132.3978596541,"v":499560.6842844874,"t":1709218800}
+{"o":132.3978596541,"h":133.1432433387,"l":127.4233508796,"c":130.6519178388,"v":674495.5063000483,"t":1709222400}
+{"o":130.6519178388,"h":132.0870145336,"l":126.5318761665,"c":128.5671035726,"v":730818.7440273195,"t":1709226000}
+{"o":128.5671035726,"h":129.8667430258,"l":126.4799559358,"c":127.7544612208,"v":559428.6222759432,"t":1709229600}
+{"o":127.7544612208,"h":130.5509956581,"l":127.1110512902,"c":130.3133307557,"v":336399.5853232911,"t":1709233200}
+{"o":130.3133307557,"h":132.150970452,"l":130.0641513797,"c":130.6717653518,"v":349239.3110493774,"t":1709236800}
+{"o":130.6717653518,"h":130.6830896019,"l":124.7765068137,"c":127.7944915535,"v":682608.2496109799,"t":1709240400}
+{"o":127.7944915535,"h":128.1719721469,"l":122.703889132,"c":123.6687651675,"v":617358.7599791924,"t":1709244000}
+{"o":123.6687651675,"h":126.4233784119,"l":123.6211943599,"c":125.6618134039,"v":483356.3180485984,"t":1709247600}
+{"o":125.6618134039,"h":132.8750037362,"l":125.6416457641,"c":132.7718834435,"v":676940.3982774842,"t":1709251200}
+{"o":132.7718834435,"h":137.1095965174,"l":131.5055160496,"c":135.7255866653,"v":810946.3006317079,"t":1709254800}
+{"o":135.7255866653,"h":136.6093738105,"l":132.3048879153,"c":133.9354570962,"v":698516.8088882675,"t":1709258400}
+{"o":133.9354570962,"h":136.3509381674,"l":133.5744015092,"c":133.9918496157,"v":638207.251237153,"t":1709262000}
+{"o":133.9918496157,"h":137.5561771767,"l":133.8252314099,"c":137.4636285348,"v":577893.9614853954,"t":1709265600}
+{"o":137.4636285348,"h":137.9789220524,"l":133.5875953149,"c":134.1050283621,"v":442781.2958888909,"t":1709269200}
+{"o":134.1050283621,"h":135.2625384692,"l":132.749874309,"c":133.5014494624,"v":345572.4669971509,"t":1709272800}
+{"o":133.5014494624,"h":134.3063574148,"l":131.7055197113,"c":131.9657172171,"v":394792.1637760567,"t":1709276400}
+{"o":131.9657172171,"h":133.3042707737,"l":130.9598129891,"c":132.3677881036,"v":426994.6252903646,"t":1709280000}
+{"o":132.3677881036,"h":134.3358434471,"l":132.1610041766,"c":133.9753566323,"v":345820.0107788043,"t":1709283600}
+{"o":133.9753566323,"h":134.9700387948,"l":133.2663248426,"c":134.1407139401,"v":383486.4374437816,"t":1709287200}
+{"o":134.1407139401,"h":135.4677910364,"l":133.4407969592,"c":135.4286353311,"v":439808.5068495686,"t":1709290800}
+{"o":135.4286353311,"h":135.4467413901,"l":133.7364842067,"c":134.3242531458,"v":423968.5454576127,"t":1709294400}
+{"o":134.3242531458,"h":135.0404556366,"l":133.452458267,"c":134.9458775179,"v":455891.3057134902,"t":1709298000}
+{"o":134.9458775179,"h":135.0241630628,"l":131.4563808295,"c":132.9220136172,"v":580821.6656949663,"t":1709301600}
+{"o":132.9220136172,"h":133.5787100102,"l":130.2498943903,"c":131.2460635921,"v":707750.9544026138,"t":1709305200}
+{"o":131.2460635921,"h":131.6225485875,"l":129.5593205171,"c":129.6402784204,"v":546655.7366630282,"t":1709308800}
+{"o":129.6402784204,"h":132.9638483346,"l":129.4876041923,"c":132.0031371333,"v":602207.5160765181,"t":1709312400}
+{"o":132.0031371333,"h":133.4241859352,"l":130.7464320837,"c":132.8970598201,"v":528415.5049136622,"t":1709316000}
+{"o":132.8970598201,"h":133.3256808771,"l":130.052157089,"c":130.9699371044,"v":462485.5814230241,"t":1709319600}
+{"o":130.9699371044,"h":131.8921258284,"l":129.8472404107,"c":131.7528903514,"v":557263.8348401265,"t":1709323200}
+{"o":131.7528903514,"h":131.8391291227,"l":129.8340101113,"c":130.9072482498,"v":492524.7880089484,"t":1709326800}
+{"o":130.9072482498,"h":131.7723745623,"l":130.0056151056,"c":130.7557196176,"v":499409.077382443,"t":1709330400}
+{"o":130.7557196176,"h":131.7003433708,"l":129.2348459292,"c":129.5602420835,"v":446520.8385261065,"t":1709334000}
+{"o":129.5602420835,"h":131.6624736792,"l":129.3442861194,"c":130.4872924111,"v":678307.9071687927,"t":1709337600}
+{"o":130.4872924111,"h":130.4885014378,"l":127.2648143875,"c":129.1369655317,"v":753186.6283908159,"t":1709341200}
+{"o":129.1369655317,"h":130.1262991818,"l":128.6044843525,"c":129.839699322,"v":389070.6614507145,"t":1709344800}
+{"o":129.839699322,"h":130.3080163749,"l":129.1909764487,"c":130.144099287,"v":429475.8098412455,"t":1709348400}
+{"o":130.144099287,"h":130.7641044384,"l":129.2519604443,"c":129.3793902262,"v":290509.0801550053,"t":1709352000}
+{"o":129.3793902262,"h":129.5763140999,"l":127.9423993707,"c":128.40336799,"v":353434.0096727748,"t":1709355600}
+{"o":128.40336799,"h":129.5738342077,"l":127.9780393339,"c":129.1804240507,"v":291744.6125337008,"t":1709359200}
+{"o":129.1804240507,"h":129.3121407642,"l":128.0406587072,"c":129.1793592405,"v":335334.6467246246,"t":1709362800}
+{"o":129.1793592405,"h":130.5203448708,"l":127.8438503387,"c":129.8349200815,"v":483776.814093018,"t":1709366400}
+{"o":129.8349200815,"h":130.4806561599,"l":127.3364510953,"c":128.5531118143,"v":535042.2321704545,"t":1709370000}
+{"o":128.5531118143,"h":129.9899278644,"l":128.0020955758,"c":128.2833154,"v":326938.8691551251,"t":1709373600}
+{"o":128.2833154,"h":129.2836389725,"l":128.228724913,"c":128.757584086,"v":283957.9604990737,"t":1709377200}
+{"o":128.757584086,"h":130.2319440721,"l":128.5128970762,"c":129.7213719429,"v":317664.4783225508,"t":1709380800}
+{"o":129.7213719429,"h":130.4962062574,"l":128.8286355695,"c":129.3940725448,"v":378456.3058962739,"t":1709384400}
+{"o":129.3940725448,"h":129.4370151609,"l":127.4102865228,"c":128.4803681874,"v":553787.2324477123,"t":1709388000}
+{"o":128.4803681874,"h":128.9243611624,"l":127.5516645863,"c":127.9939639635,"v":436759.5715865457,"t":1709391600}
+{"o":127.9939639635,"h":128.7579502469,"l":127.4725359778,"c":128.3374831322,"v":447867.8362530912,"t":1709395200}
+{"o":128.3374831322,"h":128.8159702368,"l":127.8119517375,"c":128.0521081158,"v":336138.8552327302,"t":1709398800}
+{"o":128.0521081158,"h":129.787881656,"l":127.9125085128,"c":129.6601679454,"v":368734.6147150073,"t":1709402400}
+{"o":129.6601679454,"h":130.8497106617,"l":129.5309866385,"c":130.6860875911,"v":390617.5073380782,"t":1709406000}
+{"o":130.6860875911,"h":131.4125956016,"l":128.4814200758,"c":129.2161967178,"v":484640.7489346198,"t":1709409600}
+{"o":129.2161967178,"h":129.7672473684,"l":128.4998454495,"c":128.8544162076,"v":386255.7495975189,"t":1709413200}
+{"o":128.8544162076,"h":129.3568463167,"l":128.2198999687,"c":128.3015076888,"v":444835.9478018488,"t":1709416800}
+{"o":128.3015076888,"h":130.1804785457,"l":128.2763965193,"c":130.1190246545,"v":495385.5524394881,"t":1709420400}
+{"o":130.1190246545,"h":130.3726221832,"l":128.7925174438,"c":128.9050003571,"v":741097.2213705446,"t":1709424000}
+{"o":128.9050003571,"h":130.7867112877,"l":128.4605783157,"c":130.140645658,"v":625318.6134305835,"t":1709427600}
+{"o":130.140645658,"h":130.4300621749,"l":128.3658614214,"c":129.2702604852,"v":475794.6118146378,"t":1709431200}
+{"o":129.2702604852,"h":130.4539445573,"l":129.0444838286,"c":130.2310173891,"v":404709.2340125948,"t":1709434800}
+{"o":130.2310173891,"h":130.654281031,"l":129.7320382486,"c":130.3255492874,"v":512921.572394304,"t":1709438400}
+{"o":130.3255492874,"h":130.4370927077,"l":129.3951083377,"c":129.6529070853,"v":496476.6004515099,"t":1709442000}
+{"o":129.6529070853,"h":130.3522614297,"l":128.5163564917,"c":129.2561979636,"v":459778.4906337422,"t":1709445600}
+{"o":129.2561979636,"h":129.5718811286,"l":124.7560258589,"c":126.8546656441,"v":883063.3040086249,"t":1709449200}
+{"o":126.8546656441,"h":127.5589777212,"l":125.3096689769,"c":126.8890785145,"v":681524.3386151796,"t":1709452800}
+{"o":126.8890785145,"h":131.3275972557,"l":126.6146669613,"c":129.9518765964,"v":531593.2963031344,"t":1709456400}
+{"o":129.9518765964,"h":130.5336458084,"l":128.9713827908,"c":129.1797367969,"v":443265.3795558406,"t":1709460000}
+{"o":129.1797367969,"h":129.7765040769,"l":128.7846574366,"c":128.8215497408,"v":433394.6509838646,"t":1709463600}
+{"o":128.8215497408,"h":129.1885786208,"l":127.6030422432,"c":128.2907878871,"v":688834.4671393782,"t":1709467200}
+{"o":128.2907878871,"h":129.0566569123,"l":128.1311527586,"c":128.7640077917,"v":480431.8232512995,"t":1709470800}
+{"o":128.7640077917,"h":129.7667087794,"l":128.2732704345,"c":128.7846784199,"v":663812.8240886778,"t":1709474400}
+{"o":128.7846784199,"h":129.6766555733,"l":128.7214787447,"c":129.4235731783,"v":577778.7277621824,"t":1709478000}
+{"o":129.4235731783,"h":130.4377321791,"l":128.8756762911,"c":130.3691025741,"v":572877.9820911965,"t":1709481600}
+{"o":130.3691025741,"h":131.0944228904,"l":129.8086133536,"c":130.4697005125,"v":620180.8108210635,"t":1709485200}
+{"o":130.4697005125,"h":131.2473832319,"l":130.0771295072,"c":130.6346034634,"v":631202.8165468944,"t":1709488800}
+{"o":130.6346034634,"h":131.0408865955,"l":130.0346422046,"c":130.249724714,"v":597809.3855480028,"t":1709492400}
+{"o":130.249724714,"h":130.6118978335,"l":129.643794674,"c":129.7894067053,"v":576023.0876075038,"t":1709496000}
+{"o":129.7894067053,"h":130.404873566,"l":129.5834700702,"c":130.2648757479,"v":481571.7181490664,"t":1709499600}
+{"o":130.2648757479,"h":132.1277643668,"l":129.8074140599,"c":130.9290959789,"v":718147.4863590054,"t":1709503200}
+{"o":130.9290959789,"h":131.3293393057,"l":129.5887163161,"c":130.2254502333,"v":702255.5175813818,"t":1709506800}
+{"o":130.2254502333,"h":133.060167295,"l":129.3763287476,"c":130.8846577784,"v":975423.2212603351,"t":1709510400}
+{"o":130.8846577784,"h":131.3468891168,"l":129.6162373153,"c":130.2593159918,"v":843415.2493179198,"t":1709514000}
+{"o":130.2593159918,"h":130.5871593709,"l":128.9912560637,"c":129.9707981898,"v":655714.105352588,"t":1709517600}
+{"o":129.9707981898,"h":130.0874424277,"l":128.3368343751,"c":128.9184906116,"v":517112.9931016169,"t":1709521200}
+{"o":128.9184906116,"h":129.8856490821,"l":128.4134593815,"c":129.6457840399,"v":445974.5160897336,"t":1709524800}
+{"o":129.6457840399,"h":129.8352370718,"l":128.6996356972,"c":128.8531040835,"v":436219.2772871929,"t":1709528400}
+{"o":128.8531040835,"h":129.3735591722,"l":128.5512584763,"c":129.1918025116,"v":396891.2041701877,"t":1709532000}
+{"o":129.1918025116,"h":129.6195809708,"l":128.6985845515,"c":129.5786728704,"v":434673.2262918256,"t":1709535600}
+{"o":129.5786728704,"h":132.3053932955,"l":129.3945330919,"c":131.8773067373,"v":673845.6731729178,"t":1709539200}
+{"o":131.8773067373,"h":134.9504572945,"l":130.8390308307,"c":134.3202676405,"v":658621.6150583803,"t":1709542800}
+{"o":134.3202676405,"h":134.436401251,"l":130.4701765192,"c":131.5486592572,"v":803181.5159240805,"t":1709546400}
+{"o":131.5486592572,"h":132.8850782354,"l":130.6973912746,"c":132.4987567483,"v":504451.6466560452,"t":1709550000}
+{"o":132.4987567483,"h":133.6944612739,"l":131.7049208913,"c":132.7150330858,"v":556750.5626772571,"t":1709553600}
+{"o":132.7150330858,"h":133.3220582274,"l":130.2399630037,"c":130.784498369,"v":624832.4543355814,"t":1709557200}
+{"o":130.784498369,"h":132.3049340351,"l":129.4490112091,"c":131.8401813088,"v":851929.3296340761,"t":1709560800}
+{"o":131.8401813088,"h":133.017736393,"l":131.4602827374,"c":131.8110556433,"v":806795.4263233579,"t":1709564400}
+{"o":131.8110556433,"h":132.0256439545,"l":129.3392950361,"c":129.6747389195,"v":884772.0117096793,"t":1709568000}
+{"o":129.6747389195,"h":130.7898886436,"l":127.4365099011,"c":127.5527838583,"v":1230572.7063576127,"t":1709571600}
+{"o":127.5527838583,"h":130.1638986192,"l":127.4547899469,"c":130.1290156219,"v":1396733.1961008327,"t":1709575200}
+{"o":130.1290156219,"h":130.5616067013,"l":128.7671012006,"c":129.6713006614,"v":864509.657317534,"t":1709578800}
+{"o":129.6713006614,"h":129.8639686169,"l":128.7973727383,"c":129.510244045,"v":763253.4295499149,"t":1709582400}
+{"o":129.510244045,"h":130.4931225963,"l":128.196123721,"c":130.4674258483,"v":667010.9081901534,"t":1709586000}
+{"o":130.4674258483,"h":131.112781834,"l":129.7689710415,"c":130.8100305085,"v":531369.8786430523,"t":1709589600}
+{"o":130.8100305085,"h":133.3991892941,"l":130.6227336358,"c":133.2770913911,"v":829259.6600781638,"t":1709593200}
+{"o":133.2770913911,"h":133.4205321347,"l":131.6503977224,"c":131.9186653132,"v":743015.8854626456,"t":1709596800}
+{"o":131.9186653132,"h":132.8667823095,"l":131.142747433,"c":132.315320651,"v":714102.5726997553,"t":1709600400}
+{"o":132.315320651,"h":132.443848064,"l":129.3199201371,"c":130.017347543,"v":649650.5888170846,"t":1709604000}
+{"o":130.017347543,"h":130.4278821606,"l":129.2912556663,"c":130.1799542062,"v":473089.277621449,"t":1709607600}
+{"o":130.1799542062,"h":132.3480180245,"l":129.2059260441,"c":129.8802531864,"v":765304.0037245794,"t":1709611200}
+{"o":129.8802531864,"h":132.8775741051,"l":127.7592509379,"c":132.7701687071,"v":867812.2848084399,"t":1709614800}
+{"o":132.7701687071,"h":132.8038515106,"l":131.0270247586,"c":131.9275355746,"v":640419.7297604411,"t":1709618400}
+{"o":131.9275355746,"h":132.1451744562,"l":129.5368155066,"c":129.5779200643,"v":539125.3248157708,"t":1709622000}
+{"o":129.5779200643,"h":130.6008479591,"l":129.0404443055,"c":130.1601087612,"v":693236.2030785565,"t":1709625600}
+{"o":130.1601087612,"h":130.7431927767,"l":129.3121661241,"c":130.1350715047,"v":477455.1311613783,"t":1709629200}
+{"o":130.1350715047,"h":132.2279933632,"l":129.9325884099,"c":131.5828294423,"v":951023.5335323875,"t":1709632800}
+{"o":131.5828294423,"h":132.2358791544,"l":130.654040668,"c":130.730143483,"v":606484.1349321303,"t":1709636400}
+{"o":130.730143483,"h":132.6262897819,"l":130.7075583481,"c":132.2279857395,"v":728946.5973085535,"t":1709640000}
+{"o":132.2279857395,"h":133.1003923343,"l":131.5127864658,"c":132.7340540743,"v":799465.7771557503,"t":1709643600}
+{"o":132.7340540743,"h":138.7429894542,"l":131.7068155425,"c":137.0886287442,"v":1262209.5791478597,"t":1709647200}
+{"o":137.0886287442,"h":142.9246413314,"l":135.3812762667,"c":139.2613101028,"v":1454685.5012375619,"t":1709650800}
+{"o":139.2613101028,"h":140.623709904,"l":131.7606967983,"c":133.18883989,"v":1318567.727546721,"t":1709654400}
+{"o":133.18883989,"h":135.6794651195,"l":128.7162084059,"c":135.1103346857,"v":1064608.5905401891,"t":1709658000}
+{"o":135.1103346857,"h":135.1503453022,"l":130.7768603005,"c":131.2298684966,"v":806716.4770588292,"t":1709661600}
+{"o":131.2298684966,"h":132.8564903355,"l":117.9641616556,"c":119.5108182827,"v":1352980.7280502459,"t":1709665200}
+{"o":119.5108182827,"h":123.7197474372,"l":117.0841629046,"c":118.5879500037,"v":1727493.6715647685,"t":1709668800}
+{"o":118.5879500037,"h":125.0487238781,"l":118.3529460115,"c":121.3206514356,"v":1256870.0734343848,"t":1709672400}
+{"o":121.3206514356,"h":122.0603148568,"l":118.3605577686,"c":121.9840320133,"v":957681.8754324049,"t":1709676000}
+{"o":121.9840320133,"h":127.4684576264,"l":121.4154201066,"c":125.4675058746,"v":824373.3554306435,"t":1709679600}
+{"o":125.4675058746,"h":126.8383508864,"l":123.4483850681,"c":123.5941799843,"v":778898.2887693369,"t":1709683200}
+{"o":123.5941799843,"h":124.8751276237,"l":121.8623848222,"c":122.1994667308,"v":600110.2820330068,"t":1709686800}
+{"o":122.1994667308,"h":122.8858845104,"l":120.1819731362,"c":120.243327284,"v":583604.9246989263,"t":1709690400}
+{"o":120.243327284,"h":122.711981314,"l":120.1727806329,"c":122.4267234741,"v":502217.9025011546,"t":1709694000}
+{"o":122.4267234741,"h":126.2746649968,"l":122.3966433332,"c":126.038720924,"v":565106.7023485986,"t":1709697600}
+{"o":126.038720924,"h":129.8774825105,"l":125.0392392444,"c":129.6165425258,"v":802531.5976222851,"t":1709701200}
+{"o":129.6165425258,"h":132.859738592,"l":129.2669251331,"c":132.0998009877,"v":849877.3540541069,"t":1709704800}
+{"o":132.0998009877,"h":133.4002457178,"l":130.9916768701,"c":133.2374812553,"v":716253.4754439509,"t":1709708400}
+{"o":133.2374812553,"h":134.9663773969,"l":131.9931350244,"c":132.3273370007,"v":781749.2991707617,"t":1709712000}
+{"o":132.3273370007,"h":132.9934685859,"l":129.2339015073,"c":129.3372328898,"v":667710.4640049449,"t":1709715600}
+{"o":129.3372328898,"h":131.5962349178,"l":129.3190478407,"c":131.0031432711,"v":824049.374223284,"t":1709719200}
+{"o":131.0031432711,"h":133.1283396467,"l":130.7106600532,"c":132.0402988161,"v":894690.9078924017,"t":1709722800}
+{"o":132.0402988161,"h":132.400579812,"l":127.492899592,"c":128.3637734388,"v":833161.6003259103,"t":1709726400}
+{"o":128.3637734388,"h":129.0472594789,"l":126.5559423556,"c":128.0867150709,"v":842620.4077909589,"t":1709730000}
+{"o":128.0867150709,"h":129.6620477633,"l":126.5097769546,"c":127.4524396066,"v":915974.1515384922,"t":1709733600}
+{"o":127.4524396066,"h":128.9772248374,"l":125.5670074532,"c":128.3940638604,"v":821203.7580343098,"t":1709737200}
+{"o":128.3940638604,"h":129.7801544909,"l":128.1198189891,"c":129.4635242654,"v":895028.4934715364,"t":1709740800}
+{"o":129.4635242654,"h":130.5415377371,"l":128.4196530115,"c":130.0819353661,"v":817908.9547464428,"t":1709744400}
+{"o":130.0819353661,"h":130.4871801788,"l":128.5709377582,"c":130.2883737928,"v":802913.9375853839,"t":1709748000}
+{"o":130.2883737928,"h":132.2133292048,"l":129.5322331353,"c":131.0073914168,"v":867318.0383632568,"t":1709751600}
+{"o":131.0073914168,"h":131.7767654025,"l":130.1829290875,"c":131.4705623383,"v":797523.0578912522,"t":1709755200}
+{"o":131.4705623383,"h":132.6462069627,"l":130.4762862443,"c":132.3989950807,"v":747680.9476575669,"t":1709758800}
+{"o":132.3989950807,"h":132.4697431039,"l":130.4338489611,"c":130.8878117134,"v":912724.3441962323,"t":1709762400}
+{"o":130.8878117134,"h":132.3556513178,"l":130.4528174778,"c":130.9977896422,"v":794196.4837215143,"t":1709766000}
+{"o":130.9977896422,"h":135.0589409416,"l":130.6493030292,"c":134.5938784469,"v":944568.452993558,"t":1709769600}
+{"o":134.5938784469,"h":137.3417049515,"l":132.5138550169,"c":137.2040808232,"v":1156879.0422570263,"t":1709773200}
+{"o":137.2040808232,"h":140.8738961396,"l":136.2375172415,"c":140.7506885981,"v":1199383.2055440994,"t":1709776800}
+{"o":140.7506885981,"h":141.652253188,"l":137.9281520416,"c":138.2943455934,"v":1065192.6567157938,"t":1709780400}
+{"o":138.2943455934,"h":140.0944603221,"l":137.6158047161,"c":138.1345950914,"v":884152.6624199213,"t":1709784000}
+{"o":138.1345950914,"h":139.7822093969,"l":136.1477800512,"c":137.3699552723,"v":846103.5185708968,"t":1709787600}
+{"o":137.3699552723,"h":139.0848132015,"l":135.9800339614,"c":139.0732401355,"v":603346.7882827665,"t":1709791200}
+{"o":139.0732401355,"h":139.84694831,"l":137.4583068035,"c":138.376608917,"v":574109.328552279,"t":1709794800}
+{"o":138.376608917,"h":141.3223250722,"l":138.2253165779,"c":140.9506836297,"v":696200.5270407905,"t":1709798400}
+{"o":140.9506836297,"h":141.8687947597,"l":139.8173653446,"c":139.9956259625,"v":567824.1083144011,"t":1709802000}
+{"o":139.9956259625,"h":140.9247632343,"l":138.8449107557,"c":138.927088908,"v":525546.1978962197,"t":1709805600}
+{"o":138.927088908,"h":144.2821982875,"l":138.2780354376,"c":140.3624760865,"v":924293.2199113165,"t":1709809200}
+{"o":140.3624760865,"h":143.5815874973,"l":139.2647545343,"c":142.7914949,"v":699389.9742328619,"t":1709812800}
+{"o":142.7914949,"h":145.1428531249,"l":141.6293671653,"c":144.6899979852,"v":670763.5191144218,"t":1709816400}
+{"o":144.6899979852,"h":149.0581783837,"l":143.8247159732,"c":148.1519901222,"v":904375.0193507852,"t":1709820000}
+{"o":148.1519901222,"h":149.0812092957,"l":145.2885600179,"c":146.116017773,"v":748313.3133319898,"t":1709823600}
+{"o":146.116017773,"h":147.8109796735,"l":145.820818094,"c":147.3642243324,"v":742312.9794935799,"t":1709827200}
+{"o":147.3642243324,"h":147.6356190947,"l":146.4876525167,"c":146.7931194138,"v":828199.7234504821,"t":1709830800}
+{"o":146.7931194138,"h":148.646848554,"l":144.6534741795,"c":148.4511987281,"v":1057942.3172745844,"t":1709834400}
+{"o":148.4511987281,"h":149.3274273936,"l":147.2790626478,"c":148.8216491911,"v":935596.3444941865,"t":1709838000}
+{"o":148.8216491911,"h":149.1086730846,"l":146.4950407411,"c":146.8150895123,"v":927447.736356186,"t":1709841600}
+{"o":146.8150895123,"h":147.0171917225,"l":144.5129584935,"c":145.3759084926,"v":900619.7294239156,"t":1709845200}
+{"o":145.3759084926,"h":146.2139059866,"l":144.3836052208,"c":144.9226392143,"v":786205.7158519145,"t":1709848800}
+{"o":144.9226392143,"h":145.6716015063,"l":143.6586817617,"c":143.9246150345,"v":537179.9800438535,"t":1709852400}
+{"o":143.9246150345,"h":146.2067928503,"l":143.8014615695,"c":145.610417867,"v":730232.0109580458,"t":1709856000}
+{"o":145.610417867,"h":146.5941410222,"l":143.3269026608,"c":144.7026337703,"v":673613.689388116,"t":1709859600}
+{"o":144.7026337703,"h":146.1262253967,"l":144.545026855,"c":145.2314359258,"v":681095.4839811381,"t":1709863200}
+{"o":145.2314359258,"h":145.3717469314,"l":143.9808882067,"c":144.5034200073,"v":649357.9953838759,"t":1709866800}
+{"o":144.5034200073,"h":145.0409907747,"l":143.078025809,"c":144.4249522081,"v":592154.9151726292,"t":1709870400}
+{"o":144.4249522081,"h":144.6877572906,"l":142.165311426,"c":142.8049413214,"v":517333.9066034671,"t":1709874000}
+{"o":142.8049413214,"h":145.18749137,"l":142.2047415889,"c":145.0511046181,"v":584145.2451047782,"t":1709877600}
+{"o":145.0511046181,"h":145.6122837281,"l":144.3576152637,"c":144.5949812478,"v":486652.4619473437,"t":1709881200}
+{"o":144.5949812478,"h":146.3375268775,"l":144.4012446126,"c":145.9141119697,"v":462137.6751551796,"t":1709884800}
+{"o":145.9141119697,"h":146.6666817825,"l":144.969705052,"c":145.3914044768,"v":479460.8696427183,"t":1709888400}
+{"o":145.3914044768,"h":147.2594034673,"l":145.2114104244,"c":146.3151127755,"v":427210.0731029132,"t":1709892000}
+{"o":146.3151127755,"h":149.1866202036,"l":145.7041720012,"c":149.0376878697,"v":500738.4301197195,"t":1709895600}
+{"o":149.0376878697,"h":150.0363947619,"l":148.3167554315,"c":149.0086135176,"v":538528.6098380155,"t":1709899200}
+{"o":149.0086135176,"h":150.0157669947,"l":147.8029484703,"c":149.1356234626,"v":611709.2620790763,"t":1709902800}
+{"o":149.1356234626,"h":152.7287274258,"l":148.2425197045,"c":151.712529815,"v":817093.3481292998,"t":1709906400}
+{"o":151.712529815,"h":152.434172285,"l":144.2518354931,"c":145.6161629569,"v":1400593.3354956449,"t":1709910000}
+{"o":145.6161629569,"h":148.6969278504,"l":142.2396648037,"c":148.3438224609,"v":1293643.4097946892,"t":1709913600}
+{"o":148.3438224609,"h":150.8016173823,"l":146.7605864182,"c":149.7713025203,"v":1040682.8460668852,"t":1709917200}
+{"o":149.7713025203,"h":149.9554488751,"l":147.463571496,"c":148.017452904,"v":984544.2681643873,"t":1709920800}
+{"o":148.017452904,"h":148.3445943801,"l":146.2702011621,"c":147.8712073494,"v":1081147.3058856132,"t":1709924400}
+{"o":147.8712073494,"h":149.1491143491,"l":146.1534997746,"c":146.530595509,"v":1012604.7675603748,"t":1709928000}
+{"o":146.530595509,"h":147.0687500837,"l":143.4700015764,"c":144.1462323406,"v":1089089.448765432,"t":1709931600}
+{"o":144.1462323406,"h":145.1589259378,"l":143.6767705326,"c":144.1206951419,"v":894525.4631104952,"t":1709935200}
+{"o":144.1206951419,"h":148.4118143507,"l":143.8569293168,"c":144.7912799341,"v":601051.0806417515,"t":1709938800}
+{"o":144.7912799341,"h":147.1544272765,"l":144.6874641445,"c":146.210308139,"v":439404.9606197951,"t":1709942400}
+{"o":146.210308139,"h":146.3883345959,"l":144.5515826201,"c":145.2598080028,"v":375831.3487165007,"t":1709946000}
+{"o":145.2598080028,"h":146.8291568959,"l":144.594589166,"c":146.3622357101,"v":371409.1200380201,"t":1709949600}
+{"o":146.3622357101,"h":146.5833443298,"l":145.5733858258,"c":145.9460795571,"v":308674.705708564,"t":1709953200}
+{"o":145.9460795571,"h":147.151031338,"l":145.3907197927,"c":147.1346414193,"v":289844.7896848151,"t":1709956800}
+{"o":147.1346414193,"h":148.3889023632,"l":146.4428119244,"c":148.1733584477,"v":300750.9367681909,"t":1709960400}
+{"o":148.1733584477,"h":149.1664368346,"l":147.9818754532,"c":148.848881216,"v":309978.4216276314,"t":1709964000}
+{"o":148.848881216,"h":149.1790999943,"l":148.1361652737,"c":148.5110745345,"v":332343.8672787517,"t":1709967600}
+{"o":148.5110745345,"h":148.8611008897,"l":147.1389594409,"c":147.334056239,"v":306633.9591876878,"t":1709971200}
+{"o":147.334056239,"h":148.6352795943,"l":146.7621071316,"c":147.1811918639,"v":334959.7039803275,"t":1709974800}
+{"o":147.1811918639,"h":147.4735360121,"l":145.1675319816,"c":146.8965779032,"v":328286.6987720261,"t":1709978400}
+{"o":146.8965779032,"h":147.2745307194,"l":146.1646255445,"c":146.8289134302,"v":251304.6190153011,"t":1709982000}
+{"o":146.8289134302,"h":146.9796109734,"l":145.1943743966,"c":145.9845791726,"v":321260.6993397683,"t":1709985600}
+{"o":145.9845791726,"h":146.6241730162,"l":145.4208083346,"c":146.1610148621,"v":316795.3912131586,"t":1709989200}
+{"o":146.1610148621,"h":146.883999013,"l":145.6063790504,"c":146.3921023144,"v":364454.7764443475,"t":1709992800}
+{"o":146.3921023144,"h":147.3297292844,"l":145.9576901899,"c":147.1392264693,"v":429200.4713209721,"t":1709996400}
+{"o":147.1392264693,"h":147.3520526417,"l":145.3236883079,"c":145.4883412959,"v":447980.9654175161,"t":1710000000}
+{"o":145.4883412959,"h":145.8059209281,"l":143.7514399745,"c":144.9707308465,"v":513361.8577914903,"t":1710003600}
+{"o":144.9707308465,"h":145.8276786649,"l":144.5954279392,"c":144.8776309581,"v":402747.0688613183,"t":1710007200}
+{"o":144.8776309581,"h":145.8003133843,"l":144.8536560301,"c":145.3523657054,"v":442262.9060944141,"t":1710010800}
+{"o":145.3523657054,"h":146.2505620249,"l":145.2092781409,"c":145.9393727015,"v":441868.8835189839,"t":1710014400}
+{"o":145.9393727015,"h":146.149384281,"l":145.2369130126,"c":145.9602461687,"v":433254.3791105299,"t":1710018000}
+{"o":145.9602461687,"h":146.7342362191,"l":144.8707899723,"c":144.9906283613,"v":443213.4353306994,"t":1710021600}
+{"o":144.9906283613,"h":145.2862263715,"l":143.658217592,"c":144.3439830515,"v":454351.8783658019,"t":1710025200}
+{"o":144.3439830515,"h":146.1871062272,"l":143.8603729748,"c":145.7834461982,"v":491009.6845429738,"t":1710028800}
+{"o":145.7834461982,"h":147.1091208438,"l":145.4196409636,"c":146.8867417884,"v":464933.8554489078,"t":1710032400}
+{"o":146.8867417884,"h":148.2996167939,"l":146.6303692987,"c":147.5257017806,"v":351087.7945044173,"t":1710036000}
+{"o":147.5257017806,"h":147.6666218866,"l":146.1509594517,"c":146.7590830555,"v":383368.3055257899,"t":1710039600}
+{"o":146.7590830555,"h":147.3308886356,"l":146.6157829587,"c":146.9044841145,"v":363571.2520850937,"t":1710043200}
+{"o":146.9044841145,"h":148.2308259388,"l":146.7770993153,"c":147.4345752962,"v":365636.9153888521,"t":1710046800}
+{"o":147.4345752962,"h":147.9650121245,"l":146.999723927,"c":147.364713053,"v":372238.706684245,"t":1710050400}
+{"o":147.364713053,"h":148.5975413696,"l":146.960910874,"c":148.317045084,"v":430671.949880507,"t":1710054000}
+{"o":148.317045084,"h":148.661318948,"l":147.6298132345,"c":147.8964563235,"v":362066.7061987121,"t":1710057600}
+{"o":147.8964563235,"h":148.0718694145,"l":145.633124502,"c":146.3754474703,"v":442708.0042887193,"t":1710061200}
+{"o":146.3754474703,"h":147.7507976199,"l":146.2284027173,"c":146.8400445365,"v":414171.8644460082,"t":1710064800}
+{"o":146.8400445365,"h":147.1594553801,"l":144.2958056784,"c":145.4488673014,"v":365190.926552769,"t":1710068400}
+{"o":145.4488673014,"h":145.9584345307,"l":144.2908402879,"c":145.4882002068,"v":378609.8222806017,"t":1710072000}
+{"o":145.4882002068,"h":145.6418822017,"l":144.06706689,"c":144.6285045486,"v":453331.3601057527,"t":1710075600}
+{"o":144.6285045486,"h":144.9089542902,"l":141.6254231064,"c":143.9653938332,"v":579733.8445135291,"t":1710079200}
+{"o":143.9653938332,"h":144.106438668,"l":141.8754740644,"c":143.0571531927,"v":491025.9642300278,"t":1710082800}
+{"o":143.0571531927,"h":145.1660297617,"l":142.9052101094,"c":144.1730405583,"v":469032.3576023417,"t":1710086400}
+{"o":144.1730405583,"h":145.3475829778,"l":143.669961023,"c":144.3892182806,"v":404695.5954844464,"t":1710090000}
+{"o":144.3892182806,"h":145.1483128627,"l":143.8743380573,"c":144.7087187814,"v":395695.8322663409,"t":1710093600}
+{"o":144.7087187814,"h":145.3947339974,"l":144.3386082649,"c":145.1662463121,"v":402392.8712841176,"t":1710097200}
+{"o":145.1662463121,"h":145.3779242779,"l":144.166115647,"c":144.9760962551,"v":416026.5924965566,"t":1710100800}
+{"o":144.9760962551,"h":145.4951402279,"l":143.6528858088,"c":143.8849999307,"v":438900.3226238298,"t":1710104400}
+{"o":143.8849999307,"h":143.9587787237,"l":140.4566173157,"c":141.8904342176,"v":610445.792033628,"t":1710108000}
+{"o":141.8904342176,"h":144.6153338361,"l":141.7656739872,"c":144.503518847,"v":441363.7256764425,"t":1710111600}
+{"o":144.503518847,"h":144.6126047888,"l":137.6487574374,"c":140.4138646481,"v":637793.1584859816,"t":1710115200}
+{"o":140.4138646481,"h":141.0415998531,"l":137.0407253151,"c":138.6932996263,"v":730746.4600664283,"t":1710118800}
+{"o":138.6932996263,"h":139.5446102876,"l":137.7731788387,"c":139.1897366712,"v":410998.7512233416,"t":1710122400}
+{"o":139.1897366712,"h":141.5598922077,"l":138.9026989082,"c":141.1206572578,"v":427733.2216004655,"t":1710126000}
+{"o":141.1206572578,"h":141.9598547885,"l":140.2074439832,"c":140.3745622102,"v":348209.640514733,"t":1710129600}
+{"o":140.3745622102,"h":142.0130743983,"l":140.3157881652,"c":140.8121855202,"v":339742.857073043,"t":1710133200}
+{"o":140.8121855202,"h":143.1628394641,"l":139.7560244933,"c":143.1316460633,"v":334448.1046187637,"t":1710136800}
+{"o":143.1316460633,"h":148.208997753,"l":143.0638424862,"c":147.7642667711,"v":788177.8724285587,"t":1710140400}
+{"o":147.7642667711,"h":150.0724835405,"l":147.5688626581,"c":148.9712858736,"v":463604.6696114035,"t":1710144000}
+{"o":148.9712858736,"h":149.517492075,"l":148.1300247823,"c":148.7891092314,"v":394864.218251766,"t":1710147600}
+{"o":148.7891092314,"h":148.8558082697,"l":147.8120699055,"c":148.2995973945,"v":308968.548180211,"t":1710151200}
+{"o":148.2995973945,"h":149.7433735124,"l":147.424064101,"c":148.0436567471,"v":423040.3478137149,"t":1710154800}
+{"o":148.0436567471,"h":150.0364515093,"l":147.6767215409,"c":148.8227330726,"v":427704.7658059735,"t":1710158400}
+{"o":148.8227330726,"h":149.1100276987,"l":146.1446121737,"c":146.5665759941,"v":531248.242618739,"t":1710162000}
+{"o":146.5665759941,"h":149.8314554867,"l":146.5045140539,"c":147.064216532,"v":506508.5489224851,"t":1710165600}
+{"o":147.064216532,"h":148.5244139948,"l":145.5720174891,"c":146.9172109673,"v":536313.8969361749,"t":1710169200}
+{"o":146.9172109673,"h":147.7527828083,"l":145.6794780625,"c":146.8508177032,"v":638798.0741338197,"t":1710172800}
+{"o":146.8508177032,"h":147.3144102194,"l":145.8992374462,"c":147.1158487006,"v":484021.2962500994,"t":1710176400}
+{"o":147.1158487006,"h":148.6623440088,"l":146.6917762369,"c":147.1577740581,"v":414606.7994763755,"t":1710180000}
+{"o":147.1577740581,"h":148.1736597475,"l":146.0746233728,"c":146.8884334638,"v":449257.884166321,"t":1710183600}
+{"o":146.8884334638,"h":147.8465631129,"l":145.4184379627,"c":147.2614464724,"v":395702.3754473209,"t":1710187200}
+{"o":147.2614464724,"h":149.4922769175,"l":146.8165635956,"c":148.3711422432,"v":393824.5779237444,"t":1710190800}
+{"o":148.3711422432,"h":149.4731675856,"l":147.4015661883,"c":147.7649982332,"v":372770.2968019019,"t":1710194400}
+{"o":147.7649982332,"h":149.2689207995,"l":147.5422517745,"c":148.7855026459,"v":376795.1118346392,"t":1710198000}
+{"o":148.7855026459,"h":150.9144354948,"l":147.2457991312,"c":147.3547307471,"v":433635.404430537,"t":1710201600}
+{"o":147.3547307471,"h":148.8422438936,"l":147.1546016051,"c":148.7292987093,"v":359494.5011924729,"t":1710205200}
+{"o":148.7292987093,"h":153.1297549198,"l":148.4470570859,"c":151.2086098461,"v":536804.5340206655,"t":1710208800}
+{"o":151.2086098461,"h":155.2231853986,"l":150.495992805,"c":150.7998982033,"v":687154.851150036,"t":1710212400}
+{"o":150.7998982033,"h":154.412348201,"l":142.9185150176,"c":153.7009303953,"v":574856.7786856614,"t":1710216000}
+{"o":153.7009303953,"h":154.2571988421,"l":152.3694760833,"c":154.160816862,"v":362736.4661258275,"t":1710219600}
+{"o":154.160816862,"h":154.2792226033,"l":149.9790877096,"c":153.4529339617,"v":515931.2296131487,"t":1710223200}
+{"o":153.4529339617,"h":153.6989306682,"l":151.404014297,"c":151.83131447,"v":432822.8708030868,"t":1710226800}
+{"o":151.83131447,"h":152.4545359418,"l":148.1552497689,"c":149.8246788464,"v":653607.5028060559,"t":1710230400}
+{"o":149.8246788464,"h":153.9834838216,"l":149.8245947523,"c":151.6771869154,"v":384862.5754699913,"t":1710234000}
+{"o":151.6771869154,"h":152.1853655522,"l":150.1523268087,"c":150.6042665666,"v":423868.2358010546,"t":1710237600}
+{"o":150.6042665666,"h":152.2242036178,"l":150.0341382492,"c":150.3511974603,"v":401436.32249708,"t":1710241200}
+{"o":75.0770282806,"h":75.5012339894,"l":74.668306111,"c":75.0770282806,"v":381218.3347504988,"t":1703044800}
+{"o":75.0770282806,"h":75.2006607451,"l":74.3900082663,"c":74.9953322064,"v":316122.6063756155,"t":1703048400}
+{"o":74.9953322064,"h":76.4336482507,"l":74.6759459772,"c":75.7687654256,"v":374443.1210578867,"t":1703052000}
+{"o":75.7687654256,"h":76.7398364498,"l":74.9725482348,"c":76.2010622519,"v":288355.7555586948,"t":1703055600}
+{"o":76.2010622519,"h":77.0660752477,"l":75.6824658037,"c":76.7118475464,"v":323566.3302332215,"t":1703059200}
+{"o":76.7118475464,"h":78.2266796152,"l":76.6138476786,"c":78.0649247448,"v":347280.2055495975,"t":1703062800}
+{"o":78.0649247448,"h":78.7031723532,"l":77.1674247138,"c":78.0394608014,"v":475340.6082493742,"t":1703066400}
+{"o":78.0394608014,"h":78.1183130167,"l":76.6962347398,"c":77.2378645418,"v":308078.2590268534,"t":1703070000}
+{"o":77.2378645418,"h":77.4502994043,"l":76.5449921047,"c":77.172570577,"v":313347.3476738935,"t":1703073600}
+{"o":77.172570577,"h":79.5492652218,"l":77.1403943844,"c":79.4332318298,"v":464427.4769048798,"t":1703077200}
+{"o":79.4332318298,"h":80.4427628354,"l":78.6542651575,"c":79.1211946599,"v":582532.939374749,"t":1703080800}
+{"o":79.1211946599,"h":82.9318084314,"l":78.9303496839,"c":80.7385378325,"v":834494.3002859034,"t":1703084400}
+{"o":80.7385378325,"h":81.2597852072,"l":79.193998273,"c":80.5137294238,"v":613050.9096415603,"t":1703088000}
+{"o":80.5137294238,"h":84.5709722439,"l":80.1001860573,"c":83.1438013049,"v":804690.502453931,"t":1703091600}
+{"o":83.1438013049,"h":84.7857685976,"l":81.6894303255,"c":82.8553856504,"v":661039.2396866941,"t":1703095200}
+{"o":82.8553856504,"h":83.4815091632,"l":81.0987651602,"c":81.2412693506,"v":548452.5240029303,"t":1703098800}
+{"o":81.2412693506,"h":81.4452245973,"l":79.3092244227,"c":79.92675485,"v":638870.2798293075,"t":1703102400}
+{"o":79.92675485,"h":81.5782705487,"l":79.4757432964,"c":80.017259417,"v":478405.8877034092,"t":1703106000}
+{"o":80.017259417,"h":82.1664537626,"l":79.72463438,"c":81.6805930741,"v":448837.6286174728,"t":1703109600}
+{"o":81.6805930741,"h":83.0084069066,"l":81.259455019,"c":82.3371377473,"v":340532.3964871695,"t":1703113200}
+{"o":82.3371377473,"h":83.9714368583,"l":81.4537235643,"c":83.0086323794,"v":484575.3467386555,"t":1703116800}
+{"o":83.0086323794,"h":83.1191592091,"l":81.258615589,"c":82.8309049999,"v":530388.9438861,"t":1703120400}
+{"o":82.8309049999,"h":84.5207452823,"l":81.9588242026,"c":83.267546732,"v":679177.2691083921,"t":1703124000}
+{"o":83.267546732,"h":83.9906204435,"l":82.7484136972,"c":83.6285437855,"v":523777.5890849531,"t":1703127600}
+{"o":83.6285437855,"h":85.1289984394,"l":83.0750207171,"c":84.8352501187,"v":434543.2023986446,"t":1703131200}
+{"o":84.8352501187,"h":85.1149401103,"l":82.8429754507,"c":84.0684351139,"v":489352.3483748609,"t":1703134800}
+{"o":84.0684351139,"h":86.7755354628,"l":83.8564945711,"c":86.6341691349,"v":406387.8325640412,"t":1703138400}
+{"o":86.6341691349,"h":87.2192853937,"l":85.9037984043,"c":86.8970933239,"v":377005.6298183121,"t":1703142000}
+{"o":86.8970933239,"h":87.4784167106,"l":86.0060073893,"c":86.1449662734,"v":355116.9579010363,"t":1703145600}
+{"o":86.1449662734,"h":86.6837739568,"l":84.8547670995,"c":86.2100513345,"v":401057.1983161178,"t":1703149200}
+{"o":86.2100513345,"h":88.3229113069,"l":86.039201823,"c":87.6389745419,"v":430990.145822623,"t":1703152800}
+{"o":87.6389745419,"h":87.8781536484,"l":86.8990989826,"c":87.1280890641,"v":503223.9360979616,"t":1703156400}
+{"o":87.1280890641,"h":88.3368489007,"l":85.45591447,"c":86.753204393,"v":637438.0261773258,"t":1703160000}
+{"o":86.753204393,"h":88.063437356,"l":86.4147153521,"c":87.9422327145,"v":461270.3100395871,"t":1703163600}
+{"o":87.9422327145,"h":88.9005776061,"l":85.8435556817,"c":86.3373527927,"v":688988.0296639358,"t":1703167200}
+{"o":86.3373527927,"h":87.7463076077,"l":85.832815467,"c":87.5573386928,"v":551693.7641611909,"t":1703170800}
+{"o":87.5573386928,"h":89.7405577283,"l":87.436228809,"c":89.3555107029,"v":528183.2351339473,"t":1703174400}
+{"o":89.3555107029,"h":93.7926675699,"l":87.4299251842,"c":91.268182714,"v":898853.6894307892,"t":1703178000}
+{"o":91.268182714,"h":94.3379665965,"l":88.1955902561,"c":90.727624668,"v":833949.0228805746,"t":1703181600}
+{"o":90.727624668,"h":92.6011394291,"l":89.195256982,"c":92.5008242652,"v":641717.2296690573,"t":1703185200}
+{"o":92.5008242652,"h":93.4464573061,"l":92.0659215951,"c":92.9309501046,"v":481522.341092459,"t":1703188800}
+{"o":92.9309501046,"h":92.9363136919,"l":91.1148248406,"c":91.75109763,"v":591985.5120610904,"t":1703192400}
+{"o":91.75109763,"h":95.0134071399,"l":91.4974722946,"c":94.722396968,"v":518474.7896443326,"t":1703196000}
+{"o":94.722396968,"h":95.5545525668,"l":93.6772047938,"c":93.9346296686,"v":521960.4226661787,"t":1703199600}
+{"o":93.9346296686,"h":95.5308689046,"l":92.9793371644,"c":93.8472496149,"v":499740.1046764763,"t":1703203200}
+{"o":93.8472496149,"h":98.5375464128,"l":93.8095382996,"c":97.5515189461,"v":616134.5508224021,"t":1703206800}
+{"o":97.5515189461,"h":99.5259821218,"l":96.9398891882,"c":98.5430536602,"v":661271.9757855127,"t":1703210400}
+{"o":98.5430536602,"h":98.7942878904,"l":96.278874222,"c":97.4000207885,"v":582612.8489940404,"t":1703214000}
+{"o":97.4000207885,"h":98.8323911934,"l":97.073444346,"c":98.7635472234,"v":477812.8200135278,"t":1703217600}
+{"o":98.7635472234,"h":99.4611743279,"l":97.6072908599,"c":98.7711640524,"v":549688.9109655838,"t":1703221200}
+{"o":98.7711640524,"h":99.0742281171,"l":92.5117085159,"c":93.7550510342,"v":869903.7446353586,"t":1703224800}
+{"o":93.7550510342,"h":94.2582186785,"l":91.7179445456,"c":92.9906676563,"v":796967.9142272114,"t":1703228400}
+{"o":92.9906676563,"h":95.0846607682,"l":92.2521456367,"c":92.5637934862,"v":638399.3150168639,"t":1703232000}
+{"o":92.5637934862,"h":92.9295850582,"l":90.3417100828,"c":91.9808045806,"v":644635.8961230193,"t":1703235600}
+{"o":91.9808045806,"h":93.9000565097,"l":89.7956719337,"c":92.4967690854,"v":413814.5566419333,"t":1703239200}
+{"o":92.4967690854,"h":94.044683604,"l":92.187820829,"c":93.8105020681,"v":363072.663815677,"t":1703242800}
+{"o":93.8105020681,"h":94.7136904636,"l":92.2911639479,"c":94.1657234859,"v":450116.4204418974,"t":1703246400}
+{"o":94.1657234859,"h":94.6282552566,"l":93.002870094,"c":94.1733670622,"v":380433.3594419739,"t":1703250000}
+{"o":94.1733670622,"h":94.5362945188,"l":92.0642811693,"c":94.0000459378,"v":434437.6445753021,"t":1703253600}
+{"o":94.0000459378,"h":97.3866664483,"l":93.712593284,"c":96.2646870286,"v":483719.0816596469,"t":1703257200}
+{"o":96.2646870286,"h":96.7022468701,"l":92.979255313,"c":93.8007611398,"v":552237.6708420319,"t":1703260800}
+{"o":93.8007611398,"h":95.4726951881,"l":92.7392429473,"c":95.0816947024,"v":524059.8258971589,"t":1703264400}
+{"o":95.0816947024,"h":97.3055414686,"l":94.8600671171,"c":97.1371060239,"v":408185.0351852162,"t":1703268000}
+{"o":97.1371060239,"h":97.6962059783,"l":95.7874303547,"c":96.9653773686,"v":477189.2519525579,"t":1703271600}
+{"o":96.9653773686,"h":97.5873844597,"l":96.0299890002,"c":96.5641970012,"v":381558.3615790418,"t":1703275200}
+{"o":96.5641970012,"h":97.8541821939,"l":96.3314725412,"c":96.6290103895,"v":394224.7491104717,"t":1703278800}
+{"o":96.6290103895,"h":97.3393879235,"l":96.311945812,"c":97.1808290062,"v":387409.7253855517,"t":1703282400}
+{"o":97.1808290062,"h":98.6244384666,"l":96.427838932,"c":97.9577059076,"v":427167.4851735265,"t":1703286000}
+{"o":97.9577059076,"h":98.702543867,"l":95.4017744945,"c":95.7211033463,"v":511571.4503514492,"t":1703289600}
+{"o":95.7211033463,"h":96.1259491653,"l":93.1831605799,"c":94.0632293954,"v":599502.5792308761,"t":1703293200}
+{"o":94.0632293954,"h":95.0922161424,"l":93.700066442,"c":94.1780358409,"v":622332.4672100712,"t":1703296800}
+{"o":94.1780358409,"h":95.2136880781,"l":93.4063939113,"c":93.8642365322,"v":806584.1459132106,"t":1703300400}
+{"o":93.8642365322,"h":94.8487231483,"l":92.619751368,"c":94.4837126337,"v":635733.0654904274,"t":1703304000}
+{"o":94.4837126337,"h":95.3530714877,"l":94.1838812838,"c":95.1773947252,"v":421930.7124245777,"t":1703307600}
+{"o":95.1773947252,"h":96.2309742811,"l":94.8063954146,"c":96.1488604495,"v":304640.7600453392,"t":1703311200}
+{"o":96.1488604495,"h":96.4883289406,"l":95.1944959604,"c":95.3778427248,"v":281322.6119302125,"t":1703314800}
+{"o":95.3778427248,"h":96.301011356,"l":95.237400789,"c":96.2003994273,"v":265040.2681529452,"t":1703318400}
+{"o":96.2003994273,"h":96.299692306,"l":95.4263751552,"c":95.814053269,"v":243922.6941122805,"t":1703322000}
+{"o":95.814053269,"h":96.1073539514,"l":95.1830486041,"c":95.446570395,"v":201814.3095112954,"t":1703325600}
+{"o":95.446570395,"h":95.8624579169,"l":94.670238398,"c":95.7341472473,"v":237240.0004025762,"t":1703329200}
+{"o":95.7341472473,"h":97.1781034013,"l":95.6372670403,"c":96.9760624292,"v":301855.9122224388,"t":1703332800}
+{"o":96.9760624292,"h":98.0151008362,"l":95.7328360822,"c":96.2090868761,"v":288191.6268977247,"t":1703336400}
+{"o":96.2090868761,"h":96.5600060118,"l":95.3595887994,"c":96.1626773123,"v":483363.067451229,"t":1703340000}
+{"o":96.1626773123,"h":97.0248440773,"l":95.658569435,"c":96.750646522,"v":504029.1004481341,"t":1703343600}
+{"o":96.750646522,"h":97.9059916604,"l":96.1927130092,"c":97.6838459856,"v":373894.3889137696,"t":1703347200}
+{"o":97.6838459856,"h":98.4972395789,"l":97.2107868381,"c":98.2267736721,"v":449412.4779218972,"t":1703350800}
+{"o":98.2267736721,"h":102.5521239984,"l":97.8818050078,"c":102.1879452182,"v":782329.8170044818,"t":1703354400}
+{"o":102.1879452182,"h":103.718657821,"l":100.7803806277,"c":102.7236083992,"v":522794.5805454594,"t":1703358000}
+{"o":102.7236083992,"h":103.664137029,"l":102.4441061043,"c":102.7856398753,"v":366540.0672149118,"t":1703361600}
+{"o":102.7856398753,"h":103.0268637754,"l":101.5555192065,"c":102.6302757025,"v":415378.5291257228,"t":1703365200}
+{"o":102.6302757025,"h":109.5086108768,"l":102.393701685,"c":108.5522971192,"v":519862.028181709,"t":1703368800}
+{"o":108.5522971192,"h":108.7202424163,"l":106.3955856255,"c":107.7206308193,"v":554947.8064249802,"t":1703372400}
+{"o":107.7206308193,"h":109.6932948123,"l":107.3098252478,"c":109.4253045717,"v":447669.4959225318,"t":1703376000}
+{"o":109.4253045717,"h":112.443492658,"l":108.3026653316,"c":111.9278482745,"v":432823.9752334108,"t":1703379600}
+{"o":111.9278482745,"h":113.9923125515,"l":111.1335928154,"c":112.1948861286,"v":485393.0582379255,"t":1703383200}
+{"o":112.1948861286,"h":116.6686731574,"l":111.8130542856,"c":115.8960088422,"v":476227.8960355039,"t":1703386800}
+{"o":115.8960088422,"h":117.152620089,"l":113.1822263255,"c":114.3908931614,"v":561796.6708804754,"t":1703390400}
+{"o":114.3908931614,"h":115.094099617,"l":110.5809859167,"c":112.8842606182,"v":454143.588290763,"t":1703394000}
+{"o":112.8842606182,"h":112.973783823,"l":110.1574727829,"c":112.4777955561,"v":475955.8030304741,"t":1703397600}
+{"o":112.4777955561,"h":114.4938180946,"l":112.0758581089,"c":114.1440829147,"v":328920.3687118331,"t":1703401200}
+{"o":114.1440829147,"h":114.4426603198,"l":112.9518566723,"c":113.8865944816,"v":320007.2269377897,"t":1703404800}
+{"o":113.8865944816,"h":114.4330568612,"l":112.5365946642,"c":112.7282086897,"v":261530.8476176875,"t":1703408400}
+{"o":112.7282086897,"h":112.8347650739,"l":107.9184779191,"c":109.9602173818,"v":495070.8667204153,"t":1703412000}
+{"o":109.9602173818,"h":110.6647147531,"l":106.6494450295,"c":110.0256433003,"v":364861.645290207,"t":1703415600}
+{"o":110.0256433003,"h":113.068900975,"l":109.0004157361,"c":112.6836790274,"v":328599.5320477195,"t":1703419200}
+{"o":112.6836790274,"h":112.9132675502,"l":111.4245713162,"c":111.8285182093,"v":331413.7889091098,"t":1703422800}
+{"o":111.8285182093,"h":114.1777906054,"l":111.7629454494,"c":113.6202993956,"v":368538.8713808202,"t":1703426400}
+{"o":113.6202993956,"h":114.500757592,"l":112.7556604109,"c":113.5965709227,"v":374628.7587251128,"t":1703430000}
+{"o":113.5965709227,"h":116.1648289564,"l":113.0190230828,"c":115.4796805479,"v":470577.9994932147,"t":1703433600}
+{"o":115.4796805479,"h":115.8126420867,"l":112.5633851308,"c":114.4181801081,"v":466345.8834741509,"t":1703437200}
+{"o":114.4181801081,"h":116.6367554787,"l":114.1684150818,"c":116.3942504256,"v":352585.1981965564,"t":1703440800}
+{"o":116.3942504256,"h":116.6465958409,"l":114.6615217036,"c":115.1608185406,"v":362237.8830295912,"t":1703444400}
+{"o":115.1608185406,"h":115.4843960999,"l":111.0032801704,"c":112.1957389713,"v":483436.9078996103,"t":1703448000}
+{"o":112.1957389713,"h":113.7158037951,"l":111.7998096638,"c":113.4723882723,"v":363961.0767710716,"t":1703451600}
+{"o":113.4723882723,"h":113.9405658742,"l":109.6631285109,"c":111.9226362075,"v":573019.6706178739,"t":1703455200}
+{"o":111.9226362075,"h":113.0547846365,"l":111.2107354784,"c":112.4281678895,"v":354100.0424709485,"t":1703458800}
+{"o":112.4281678895,"h":112.9905650464,"l":108.0493814376,"c":109.2381758788,"v":540445.3286211008,"t":1703462400}
+{"o":109.2381758788,"h":112.209424077,"l":109.1515190973,"c":109.6428204677,"v":402125.6624991502,"t":1703466000}
+{"o":109.6428204677,"h":110.727536794,"l":108.9225390635,"c":110.4559968909,"v":421859.8427512757,"t":1703469600}
+{"o":110.4559968909,"h":112.4029803345,"l":110.0113919098,"c":112.0742887671,"v":369677.7881975226,"t":1703473200}
+{"o":112.0742887671,"h":112.7832513499,"l":110.9432643288,"c":111.8214826915,"v":370951.1232123376,"t":1703476800}
+{"o":111.8214826915,"h":113.5753925686,"l":111.7578775657,"c":113.262927124,"v":409781.1556057176,"t":1703480400}
+{"o":113.262927124,"h":114.4022334361,"l":112.9531408093,"c":113.4685681961,"v":320666.1617401726,"t":1703484000}
+{"o":113.4685681961,"h":113.6385819803,"l":112.0200499344,"c":113.0751973851,"v":326296.8118456124,"t":1703487600}
+{"o":113.0751973851,"h":113.7437152742,"l":110.9268851149,"c":111.0066338555,"v":321144.7955017275,"t":1703491200}
+{"o":111.0066338555,"h":111.8125373945,"l":110.0688778536,"c":110.8381536714,"v":324541.5192124543,"t":1703494800}
+{"o":110.8381536714,"h":112.1053594405,"l":110.7181871683,"c":111.4467792548,"v":233675.3175232151,"t":1703498400}
+{"o":111.4467792548,"h":112.6091660666,"l":110.3957743276,"c":111.9249776927,"v":315137.50340534,"t":1703502000}
+{"o":111.9249776927,"h":114.2883527848,"l":110.4753385286,"c":114.0398277794,"v":358082.9743375338,"t":1703505600}
+{"o":114.0398277794,"h":115.6547048032,"l":113.8740854239,"c":114.8247690234,"v":451572.6381289898,"t":1703509200}
+{"o":114.8247690234,"h":118.9279667124,"l":114.0026827961,"c":118.9046567911,"v":458322.9686602968,"t":1703512800}
+{"o":118.9046567911,"h":123.8324500869,"l":118.0023367033,"c":123.3087074465,"v":655165.8796613386,"t":1703516400}
+{"o":123.3087074465,"h":124.5412839945,"l":121.0255092343,"c":122.2288537392,"v":626628.1471808135,"t":1703520000}
+{"o":122.2288537392,"h":124.3485553992,"l":121.9911232002,"c":123.7186014369,"v":487017.0679756668,"t":1703523600}
+{"o":123.7186014369,"h":126.1071947122,"l":122.0795442984,"c":122.7497332764,"v":464931.5321237506,"t":1703527200}
+{"o":122.7497332764,"h":123.9986911061,"l":120.2438370359,"c":121.2558915251,"v":527730.6242946995,"t":1703530800}
+{"o":121.2558915251,"h":121.4211333151,"l":116.7941780508,"c":119.281045064,"v":606748.548567244,"t":1703534400}
+{"o":119.281045064,"h":119.7391014333,"l":117.1739879883,"c":119.5886682144,"v":349529.0800380484,"t":1703538000}
+{"o":119.5886682144,"h":120.5420219047,"l":118.6502406181,"c":119.7325336581,"v":328529.4448995094,"t":1703541600}
+{"o":119.7325336581,"h":121.4349947505,"l":118.8881180729,"c":120.744150627,"v":345511.1866579646,"t":1703545200}
+{"o":120.744150627,"h":121.7844308755,"l":118.3020838475,"c":119.0532429177,"v":402983.2338015803,"t":1703548800}
+{"o":119.0532429177,"h":120.7513014961,"l":118.8361057907,"c":119.3991890814,"v":350265.7714597415,"t":1703552400}
+{"o":119.3991890814,"h":119.8791463662,"l":117.1238980942,"c":117.3092319018,"v":380733.7746883855,"t":1703556000}
+{"o":117.3092319018,"h":119.4196072641,"l":116.6858528793,"c":119.1790130919,"v":351440.8427432305,"t":1703559600}
+{"o":119.1790130919,"h":120.6286624327,"l":118.9181211531,"c":120.2802434866,"v":333840.251305768,"t":1703563200}
+{"o":120.2802434866,"h":120.4370971374,"l":113.8518179874,"c":114.9638570181,"v":594361.774275093,"t":1703566800}
+{"o":114.9638570181,"h":115.9366955416,"l":111.625451116,"c":112.1224831496,"v":598192.3964832622,"t":1703570400}
+{"o":112.1224831496,"h":114.6190592649,"l":110.8424392845,"c":113.3676157932,"v":400907.9906896392,"t":1703574000}
+{"o":113.3676157932,"h":114.0235558775,"l":111.2121555127,"c":113.7723104386,"v":342297.5054926249,"t":1703577600}
+{"o":113.7723104386,"h":114.5725830172,"l":111.8661289289,"c":113.1230752501,"v":375900.055511991,"t":1703581200}
+{"o":113.1230752501,"h":115.8941217086,"l":112.9231699509,"c":115.0217184401,"v":337124.4019069214,"t":1703584800}
+{"o":115.0217184401,"h":115.4514021945,"l":114.124782011,"c":114.7706691265,"v":297232.2081566334,"t":1703588400}
+{"o":114.7706691265,"h":116.5829652658,"l":113.8292059599,"c":116.4075197129,"v":319585.0384097787,"t":1703592000}
+{"o":116.4075197129,"h":116.9466883296,"l":114.7432254838,"c":115.5208973017,"v":303784.5005108014,"t":1703595600}
+{"o":115.5208973017,"h":115.6970988304,"l":112.8192646409,"c":113.092310273,"v":389756.3440098244,"t":1703599200}
+{"o":113.092310273,"h":113.3241822516,"l":110.1593711031,"c":110.4143713734,"v":618393.8696075608,"t":1703602800}
+{"o":110.4143713734,"h":112.3294239284,"l":109.7285302159,"c":111.6942987528,"v":615690.0329790807,"t":1703606400}
+{"o":111.6942987528,"h":111.8659320149,"l":102.4102885198,"c":106.2454022186,"v":1038055.1165148158,"t":1703610000}
+{"o":106.2454022186,"h":107.4959089823,"l":104.3756230965,"c":107.2116193921,"v":730789.684880115,"t":1703613600}
+{"o":107.2116193921,"h":107.6992781736,"l":106.0077577119,"c":106.4068762269,"v":475736.518637877,"t":1703617200}
+{"o":106.4068762269,"h":107.9394870591,"l":106.0703879879,"c":106.96286439,"v":424994.3493933531,"t":1703620800}
+{"o":106.96286439,"h":109.8623303949,"l":106.5835046061,"c":109.5864445103,"v":438742.1124043792,"t":1703624400}
+{"o":109.5864445103,"h":111.8055034852,"l":108.9289399592,"c":111.6672313994,"v":414914.7342343024,"t":1703628000}
+{"o":111.6672313994,"h":112.8831326525,"l":110.481947224,"c":112.4548760015,"v":460487.3303002733,"t":1703631600}
+{"o":112.4548760015,"h":113.5270709221,"l":109.9322360403,"c":110.1462043777,"v":450488.6036333377,"t":1703635200}
+{"o":110.1462043777,"h":112.050033026,"l":110.0147886982,"c":111.1614047805,"v":358783.6824056947,"t":1703638800}
+{"o":111.1614047805,"h":111.312859226,"l":108.6638025684,"c":109.548162616,"v":437432.2427945285,"t":1703642400}
+{"o":109.548162616,"h":110.4928686841,"l":107.9344313578,"c":108.5224759687,"v":521770.865784083,"t":1703646000}
+{"o":108.5224759687,"h":110.7445017775,"l":108.4437855342,"c":110.2403964766,"v":348420.8723836204,"t":1703649600}
+{"o":110.2403964766,"h":111.4916409513,"l":109.7980858527,"c":111.3248122137,"v":344902.2888745818,"t":1703653200}
+{"o":111.3248122137,"h":112.7083282925,"l":110.6431427332,"c":111.7435373462,"v":339085.6767342579,"t":1703656800}
+{"o":111.7435373462,"h":112.3228760763,"l":110.8501461284,"c":111.455886141,"v":246789.4472511103,"t":1703660400}
+{"o":111.455886141,"h":113.4720009555,"l":110.8549076017,"c":112.7898122519,"v":316173.076831051,"t":1703664000}
+{"o":112.7898122519,"h":112.9993350683,"l":111.1996121606,"c":111.2469336435,"v":265722.5501718708,"t":1703667600}
+{"o":111.2469336435,"h":114.9087837769,"l":111.082434504,"c":114.8646592852,"v":285911.746302076,"t":1703671200}
+{"o":114.8646592852,"h":115.2334155263,"l":112.3960250812,"c":112.8632350223,"v":375299.8042296951,"t":1703674800}
+{"o":112.8632350223,"h":113.2874658827,"l":111.5871324635,"c":112.1537647752,"v":323202.6336467299,"t":1703678400}
+{"o":112.1537647752,"h":113.163729481,"l":111.4495024473,"c":111.4967521331,"v":409586.5983375897,"t":1703682000}
+{"o":111.4967521331,"h":111.9558447362,"l":107.2856205154,"c":108.0200222738,"v":630565.2601235071,"t":1703685600}
+{"o":108.0200222738,"h":108.8152955019,"l":106.3160425523,"c":107.6260425014,"v":602233.9406837499,"t":1703689200}
+{"o":107.6260425014,"h":108.091903534,"l":103.1437300272,"c":104.5295904269,"v":672874.6148590612,"t":1703692800}
+{"o":104.5295904269,"h":108.3758303802,"l":104.5106578312,"c":107.8550413385,"v":473501.7776187262,"t":1703696400}
+{"o":107.8550413385,"h":110.3827951606,"l":107.1194167247,"c":110.0107205375,"v":429686.7207965617,"t":1703700000}
+{"o":110.0107205375,"h":110.2913984491,"l":106.8075517358,"c":108.8803819102,"v":384039.5027885812,"t":1703703600}
+{"o":108.8803819102,"h":110.5725799071,"l":108.3295762647,"c":110.0434618744,"v":354777.4578801619,"t":1703707200}
+{"o":110.0434618744,"h":110.3858170683,"l":108.4697080477,"c":109.0143211663,"v":316099.0423471513,"t":1703710800}
+{"o":109.0143211663,"h":109.6018365538,"l":106.4725382141,"c":107.2303576507,"v":380114.879382692,"t":1703714400}
+{"o":107.2303576507,"h":107.8342308207,"l":106.4736436536,"c":106.9321807354,"v":317612.0798321795,"t":1703718000}
+{"o":106.9321807354,"h":109.4842746889,"l":106.5275888597,"c":107.3613131829,"v":413566.7865066655,"t":1703721600}
+{"o":107.3613131829,"h":107.9311733211,"l":103.9630563887,"c":104.8718880056,"v":490824.0486750994,"t":1703725200}
+{"o":104.8718880056,"h":105.2505482732,"l":101.9676215288,"c":102.9912443581,"v":480676.4213540005,"t":1703728800}
+{"o":102.9912443581,"h":104.8701868619,"l":102.6539942035,"c":104.1873645482,"v":440936.3368052664,"t":1703732400}
+{"o":104.1873645482,"h":105.5925063922,"l":103.4302960648,"c":104.466759439,"v":266172.4428614249,"t":1703736000}
+{"o":104.466759439,"h":105.8225440133,"l":104.177909308,"c":105.2178685818,"v":321406.2245365308,"t":1703739600}
+{"o":105.2178685818,"h":106.8360330421,"l":104.2563130714,"c":104.586773676,"v":319642.4478658313,"t":1703743200}
+{"o":104.586773676,"h":105.9910305654,"l":102.385669588,"c":105.7025428319,"v":431073.3755889622,"t":1703746800}
+{"o":105.7025428319,"h":105.9364862314,"l":104.6888878424,"c":104.8812319476,"v":278201.6986083743,"t":1703750400}
+{"o":104.8812319476,"h":105.4677601952,"l":103.0801080839,"c":104.3396866853,"v":267592.6769451705,"t":1703754000}
+{"o":104.3396866853,"h":106.1909512402,"l":103.9626918011,"c":105.241660796,"v":245968.4626077348,"t":1703757600}
+{"o":105.241660796,"h":105.9039175597,"l":104.5740485811,"c":104.9316519255,"v":204425.3847941307,"t":1703761200}
+{"o":104.9316519255,"h":105.2231848849,"l":100.8329172816,"c":101.2449199955,"v":600335.6499579402,"t":1703764800}
+{"o":101.2449199955,"h":102.4956678511,"l":99.2446690954,"c":101.18994175,"v":517167.1860221753,"t":1703768400}
+{"o":101.18994175,"h":101.5822409167,"l":96.5059006743,"c":98.982496769,"v":786750.8497055791,"t":1703772000}
+{"o":98.982496769,"h":100.7780496967,"l":98.7705400521,"c":99.7908080519,"v":437149.7684896382,"t":1703775600}
+{"o":99.7908080519,"h":100.3215018824,"l":97.8432686994,"c":98.8525958204,"v":358786.4932741391,"t":1703779200}
+{"o":98.8525958204,"h":100.7117665539,"l":98.6846162375,"c":99.9306013431,"v":342305.3810224248,"t":1703782800}
+{"o":99.9306013431,"h":100.3078557958,"l":98.6393554575,"c":99.1467500754,"v":310318.4800801082,"t":1703786400}
+{"o":99.1467500754,"h":101.5774442642,"l":98.948690582,"c":101.0919560048,"v":262391.4714653238,"t":1703790000}
+{"o":101.0919560048,"h":101.3008688852,"l":98.8104780529,"c":99.7584394305,"v":334042.9136469699,"t":1703793600}
+{"o":99.7584394305,"h":101.4053749651,"l":99.4573210045,"c":100.4784054976,"v":388845.926448544,"t":1703797200}
+{"o":100.4784054976,"h":103.9100135776,"l":100.1461023026,"c":103.6618965152,"v":388800.1864933749,"t":1703800800}
+{"o":103.6618965152,"h":103.8414810155,"l":101.8705127803,"c":101.9358735636,"v":351075.7810525471,"t":1703804400}
+{"o":101.9358735636,"h":102.5714403626,"l":99.5865185408,"c":100.1408776851,"v":484814.4105959688,"t":1703808000}
+{"o":100.1408776851,"h":103.3511227787,"l":99.5441123705,"c":102.6027143946,"v":533571.3472425217,"t":1703811600}
+{"o":102.6027143946,"h":105.1705863523,"l":102.378414669,"c":104.6574722062,"v":514817.2995474604,"t":1703815200}
+{"o":104.6574722062,"h":106.0630546345,"l":104.2673253458,"c":105.0749551621,"v":325249.9753195507,"t":1703818800}
+{"o":105.0749551621,"h":106.0146377177,"l":104.2581346166,"c":105.2437657277,"v":303076.0033497884,"t":1703822400}
+{"o":105.2437657277,"h":106.8018887763,"l":104.4907408597,"c":106.4219444022,"v":244419.4503680522,"t":1703826000}
+{"o":106.4219444022,"h":108.5838410966,"l":106.0979607826,"c":108.3031502857,"v":337804.3587387888,"t":1703829600}
+{"o":108.3031502857,"h":108.378049912,"l":105.0075503983,"c":105.26395623,"v":311524.890440942,"t":1703833200}
+{"o":105.26395623,"h":108.661037426,"l":105.1028201657,"c":108.4348750799,"v":271106.6816844771,"t":1703836800}
+{"o":108.4348750799,"h":109.7672166972,"l":107.2897088454,"c":108.974762568,"v":369828.2058324215,"t":1703840400}
+{"o":108.974762568,"h":109.3253873503,"l":107.7612835621,"c":107.8868670529,"v":296282.5994146848,"t":1703844000}
+{"o":107.8868670529,"h":108.8113187492,"l":107.3447080101,"c":107.6544091724,"v":231228.6498512547,"t":1703847600}
+{"o":107.6544091724,"h":107.8722234178,"l":106.5268773494,"c":107.2335479646,"v":282929.621509638,"t":1703851200}
+{"o":107.2335479646,"h":108.3436047761,"l":106.2653775249,"c":108.0066230585,"v":242437.8046952532,"t":1703854800}
+{"o":108.0066230585,"h":110.0434064814,"l":107.9650816766,"c":109.2794002686,"v":338303.5481530696,"t":1703858400}
+{"o":109.2794002686,"h":109.5261276376,"l":104.9963589226,"c":106.0336828648,"v":462796.9410862113,"t":1703862000}
+{"o":106.0336828648,"h":107.7526056983,"l":103.6789487957,"c":103.9544739745,"v":533051.9552487142,"t":1703865600}
+{"o":103.9544739745,"h":105.1137034165,"l":102.7849538713,"c":103.754406489,"v":471550.2416694351,"t":1703869200}
+{"o":103.754406489,"h":106.3174696346,"l":103.51621583,"c":105.6518407785,"v":325842.022216558,"t":1703872800}
+{"o":105.6518407785,"h":106.7504051625,"l":105.0155679347,"c":106.0091254258,"v":213299.8565731298,"t":1703876400}
+{"o":106.0091254258,"h":106.2851267234,"l":104.4549155814,"c":104.8456752902,"v":233865.9218194861,"t":1703880000}
+{"o":104.8456752902,"h":105.855220916,"l":103.7108828793,"c":104.4016280431,"v":263579.6593045181,"t":1703883600}
+{"o":104.4016280431,"h":106.3826684684,"l":103.0001934586,"c":104.2620646004,"v":286191.7486777144,"t":1703887200}
+{"o":104.2620646004,"h":106.4973244852,"l":104.0675470277,"c":106.2880465845,"v":206478.8789393763,"t":1703890800}
+{"o":106.2880465845,"h":106.7869273207,"l":105.6359063084,"c":105.9975497623,"v":208032.7803926079,"t":1703894400}
+{"o":105.9975497623,"h":107.4866784408,"l":105.2875648852,"c":106.4368712882,"v":204822.3402202957,"t":1703898000}
+{"o":106.4368712882,"h":106.4752167803,"l":104.7532866821,"c":104.9276516685,"v":178902.6770114257,"t":1703901600}
+{"o":104.9276516685,"h":105.3243553544,"l":103.0229650623,"c":103.5532195296,"v":227413.8434147367,"t":1703905200}
+{"o":103.5532195296,"h":104.448742359,"l":103.3296752645,"c":104.1744675275,"v":214342.6953388767,"t":1703908800}
+{"o":104.1744675275,"h":104.9379795484,"l":103.6349405333,"c":104.6602446666,"v":291418.9408178436,"t":1703912400}
+{"o":104.6602446666,"h":104.8840016795,"l":104.1125897394,"c":104.5346281624,"v":204624.2256813104,"t":1703916000}
+{"o":104.5346281624,"h":104.8965079052,"l":103.0414171218,"c":103.2747194668,"v":210555.3652457177,"t":1703919600}
+{"o":103.2747194668,"h":103.3818541535,"l":101.0664081431,"c":101.2588802428,"v":307357.2404727832,"t":1703923200}
+{"o":101.2588802428,"h":101.9338539208,"l":100.6240505196,"c":101.5450768959,"v":273933.1912057922,"t":1703926800}
+{"o":101.5450768959,"h":102.272418028,"l":100.9412077234,"c":101.9400442504,"v":233046.2864867457,"t":1703930400}
+{"o":101.9400442504,"h":102.3971649907,"l":101.7003073037,"c":102.0638661229,"v":159045.8175410875,"t":1703934000}
+{"o":102.0638661229,"h":103.6229463577,"l":101.9866911092,"c":102.9204910297,"v":176558.6148751719,"t":1703937600}
+{"o":102.9204910297,"h":103.3938308961,"l":102.4609288613,"c":102.8535603322,"v":205503.0192854567,"t":1703941200}
+{"o":102.8535603322,"h":104.0814596959,"l":102.8274550997,"c":103.8590954275,"v":221038.687586974,"t":1703944800}
+{"o":103.8590954275,"h":104.1148908144,"l":102.5246650485,"c":104.1148908144,"v":270751.5346384565,"t":1703948400}
+{"o":104.1148908144,"h":104.8678523605,"l":102.8665891872,"c":103.455332029,"v":348111.9094406008,"t":1703952000}
+{"o":103.455332029,"h":103.8637238154,"l":102.6515053872,"c":103.6494431302,"v":238502.5648825548,"t":1703955600}
+{"o":103.6494431302,"h":103.776753803,"l":102.7805642865,"c":103.179379567,"v":208227.8224353476,"t":1703959200}
+{"o":103.179379567,"h":103.9604747716,"l":102.8021370097,"c":103.2913870299,"v":212395.4349125436,"t":1703962800}
+{"o":103.2913870299,"h":104.2114664378,"l":103.219475623,"c":103.3157543867,"v":215791.3674173118,"t":1703966400}
+{"o":103.3157543867,"h":103.7163092611,"l":101.9755669775,"c":102.4697737074,"v":191893.7496818906,"t":1703970000}
+{"o":102.4697737074,"h":102.5862847655,"l":101.4524495572,"c":101.7474678878,"v":181434.3184336043,"t":1703973600}
+{"o":101.7474678878,"h":102.3009948464,"l":101.1546450193,"c":101.7880684763,"v":197706.2099039312,"t":1703977200}
+{"o":101.7880684763,"h":102.7813084689,"l":101.6539852802,"c":102.5193206186,"v":204372.3158419458,"t":1703980800}
+{"o":102.5193206186,"h":102.8799494523,"l":101.1407514847,"c":101.3334422112,"v":197588.984107645,"t":1703984400}
+{"o":101.3334422112,"h":101.7663325777,"l":99.3449060748,"c":100.6565737016,"v":233804.6533275534,"t":1703988000}
+{"o":100.6565737016,"h":100.8056429923,"l":99.6154926394,"c":100.7019967414,"v":218193.1507138139,"t":1703991600}
+{"o":100.7019967414,"h":102.3180177978,"l":100.4178488735,"c":101.9088799495,"v":193638.8660171416,"t":1703995200}
+{"o":101.9088799495,"h":102.5070807661,"l":101.2509319331,"c":101.3159016414,"v":160216.8801792609,"t":1703998800}
+{"o":101.3159016414,"h":102.8889814814,"l":101.3159016414,"c":102.4649376767,"v":167630.2690279804,"t":1704002400}
+{"o":102.4649376767,"h":104.8024269065,"l":102.2936878372,"c":104.0068952201,"v":209307.8714099941,"t":1704006000}
+{"o":104.0068952201,"h":104.5478274572,"l":103.4095559452,"c":104.1163185336,"v":194469.3623901065,"t":1704009600}
+{"o":104.1163185336,"h":105.1540885806,"l":103.9175528175,"c":104.5053833326,"v":171183.4812517106,"t":1704013200}
+{"o":104.5053833326,"h":104.7780335663,"l":104.0571025844,"c":104.2259766226,"v":145750.0318731179,"t":1704016800}
+{"o":104.2259766226,"h":104.3647965601,"l":103.8031250541,"c":104.2713718493,"v":165982.1395911334,"t":1704020400}
+{"o":104.2713718493,"h":105.1980115166,"l":103.1675738284,"c":103.4338376297,"v":186810.5460064456,"t":1704024000}
+{"o":103.4338376297,"h":103.7520614519,"l":102.6775255915,"c":103.1985118972,"v":193069.1259082459,"t":1704027600}
+{"o":103.1985118972,"h":103.6836503562,"l":102.795473364,"c":103.0572451734,"v":167518.2234265977,"t":1704031200}
+{"o":103.0572451734,"h":103.7355183063,"l":102.2218154361,"c":102.5106442375,"v":202885.8605961052,"t":1704034800}
+{"o":102.5106442375,"h":103.9648447568,"l":102.3158556485,"c":103.4401382049,"v":158750.3360576968,"t":1704038400}
+{"o":103.4401382049,"h":104.4182852799,"l":103.1101882294,"c":104.1977410279,"v":180052.9550880969,"t":1704042000}
+{"o":104.1977410279,"h":104.3023434951,"l":103.4163185003,"c":103.7785630648,"v":165596.1808226302,"t":1704045600}
+{"o":103.7785630648,"h":104.371577929,"l":103.4220169612,"c":103.6726722948,"v":146796.3785931956,"t":1704049200}
+{"o":103.6726722948,"h":104.8091031704,"l":103.3929413902,"c":104.7365145793,"v":226963.5462868232,"t":1704052800}
+{"o":104.7365145793,"h":105.0851371724,"l":103.7479056804,"c":103.8715024486,"v":235412.5764192609,"t":1704056400}
+{"o":103.8715024486,"h":103.9699359023,"l":100.4628895988,"c":100.5359402725,"v":262879.5838045746,"t":1704060000}
+{"o":100.5359402725,"h":104.9823186045,"l":99.815516252,"c":101.7329260021,"v":318815.4897626079,"t":1704063600}
+{"o":101.7329260021,"h":103.8546643488,"l":101.7235709537,"c":102.0249224768,"v":335650.2052488847,"t":1704067200}
+{"o":102.0249224768,"h":105.4746531973,"l":101.6275099377,"c":104.0955483578,"v":270330.0508939269,"t":1704070800}
+{"o":104.0955483578,"h":104.3541902115,"l":103.2597926442,"c":103.7358164042,"v":172055.5520536867,"t":1704074400}
+{"o":103.7358164042,"h":104.0293844628,"l":102.5432735964,"c":103.0315188571,"v":192648.9438162786,"t":1704078000}
+{"o":103.0315188571,"h":103.9476724523,"l":101.6174660573,"c":102.5443537289,"v":186894.4682494282,"t":1704081600}
+{"o":102.5443537289,"h":102.8243102449,"l":101.5485353277,"c":101.6708505138,"v":134807.0769714678,"t":1704085200}
+{"o":101.6708505138,"h":102.632402496,"l":101.5620675336,"c":102.4190344021,"v":102906.9664072256,"t":1704088800}
+{"o":102.4190344021,"h":103.6612879487,"l":101.9895546086,"c":102.5877537101,"v":136517.8718676768,"t":1704092400}
+{"o":102.5877537101,"h":103.0434934471,"l":102.0827560682,"c":102.5893694522,"v":102099.1887061339,"t":1704096000}
+{"o":102.5893694522,"h":104.2616057398,"l":101.9463862265,"c":104.1464109049,"v":136975.5199064655,"t":1704099600}
+{"o":104.1464109049,"h":104.7839529206,"l":103.9607923937,"c":104.1862208771,"v":122347.6241235444,"t":1704103200}
+{"o":104.1862208771,"h":104.6663161559,"l":103.7670663895,"c":104.3638866544,"v":106236.3339156117,"t":1704106800}
+{"o":104.3638866544,"h":106.0413158852,"l":103.9093701639,"c":104.8924733708,"v":171439.4645769135,"t":1704110400}
+{"o":104.8924733708,"h":105.8546517488,"l":104.3792358956,"c":105.3867172934,"v":174893.1401722803,"t":1704114000}
+{"o":105.3867172934,"h":105.3873790587,"l":104.3286777102,"c":104.3974771045,"v":199410.4189394315,"t":1704117600}
+{"o":104.3974771045,"h":106.3533717502,"l":104.2948451207,"c":106.0128711852,"v":220172.1147494873,"t":1704121200}
+{"o":106.0128711852,"h":108.4625496889,"l":105.8172065526,"c":106.639964562,"v":302822.0274106049,"t":1704124800}
+{"o":106.639964562,"h":107.3016334939,"l":106.1579274815,"c":107.050906319,"v":192647.6905880012,"t":1704128400}
+{"o":107.050906319,"h":108.7529030511,"l":106.9123767037,"c":107.8175738927,"v":275954.1551695745,"t":1704132000}
+{"o":107.8175738927,"h":109.0576060011,"l":107.3444344731,"c":108.7720364368,"v":234390.2407141159,"t":1704135600}
+{"o":108.7720364368,"h":109.5247221402,"l":107.8010085526,"c":107.978444144,"v":283869.2504622847,"t":1704139200}
+{"o":107.978444144,"h":108.1945271862,"l":107.2922419929,"c":107.860876054,"v":235525.8617074099,"t":1704142800}
+{"o":107.860876054,"h":108.2304843919,"l":106.8826159608,"c":107.8968502885,"v":181037.1057682664,"t":1704146400}
+{"o":107.8968502885,"h":109.6229432851,"l":107.869511576,"c":109.6048666318,"v":247705.8410343728,"t":1704150000}
+{"o":109.6048666318,"h":110.4883245011,"l":108.4908095308,"c":110.3683913325,"v":330952.3959326255,"t":1704153600}
+{"o":110.3683913325,"h":112.7590002541,"l":110.3292838521,"c":111.084769184,"v":399865.448278251,"t":1704157200}
+{"o":111.084769184,"h":112.2014006947,"l":110.9294136417,"c":112.0996572994,"v":230969.5774545859,"t":1704160800}
+{"o":112.0996572994,"h":112.1451793825,"l":110.8515246104,"c":111.5170107984,"v":239352.3021586016,"t":1704164400}
+{"o":111.5170107984,"h":112.8791650085,"l":111.0452004438,"c":112.5784071933,"v":329031.7804858648,"t":1704168000}
+{"o":112.5784071933,"h":113.2915748598,"l":112.2593159246,"c":112.7302810214,"v":281092.1414938237,"t":1704171600}
+{"o":112.7302810214,"h":113.4882458374,"l":111.9428985282,"c":112.7416404107,"v":273595.116309763,"t":1704175200}
+{"o":112.7416404107,"h":114.7644124526,"l":112.7416404107,"c":114.5484030358,"v":252784.0286390626,"t":1704178800}
+{"o":114.5484030358,"h":115.0931160012,"l":113.5812178127,"c":114.619366741,"v":234980.5626645687,"t":1704182400}
+{"o":114.619366741,"h":117.0302904033,"l":114.4069440172,"c":115.9778960698,"v":253104.3530085277,"t":1704186000}
+{"o":115.9778960698,"h":116.5804485875,"l":114.3461792241,"c":115.3872444914,"v":255638.7618602828,"t":1704189600}
+{"o":115.3872444914,"h":116.2416417815,"l":112.9387341529,"c":113.915271922,"v":240857.4174031592,"t":1704193200}
+{"o":113.915271922,"h":114.3530867313,"l":112.9069535842,"c":113.0725397561,"v":166495.6447065913,"t":1704196800}
+{"o":113.0725397561,"h":114.2826410285,"l":112.9951438005,"c":113.5298734061,"v":176228.8507307594,"t":1704200400}
+{"o":113.5298734061,"h":113.8753229712,"l":109.5345007563,"c":110.2781216525,"v":319408.3516895068,"t":1704204000}
+{"o":110.2781216525,"h":110.8624227647,"l":108.1549801323,"c":109.8234578489,"v":347372.7326138972,"t":1704207600}
+{"o":109.8234578489,"h":110.5827694332,"l":108.7289296355,"c":110.3041607504,"v":284162.348445658,"t":1704211200}
+{"o":110.3041607504,"h":110.6077264507,"l":107.2119360274,"c":107.896877516,"v":269407.372288001,"t":1704214800}
+{"o":107.896877516,"h":108.6065080204,"l":107.695208875,"c":107.9688706213,"v":197179.3045294404,"t":1704218400}
+{"o":107.9688706213,"h":109.2318603632,"l":107.1381414404,"c":107.7131274708,"v":240498.6332870064,"t":1704222000}
+{"o":107.7131274708,"h":108.8200692227,"l":107.1002221416,"c":107.16114432,"v":230444.4586840544,"t":1704225600}
+{"o":107.16114432,"h":108.0585217322,"l":106.6899596342,"c":108.0175752096,"v":226307.543025176,"t":1704229200}
+{"o":108.0175752096,"h":108.9446790419,"l":107.6758773807,"c":108.0724082029,"v":228133.8122998479,"t":1704232800}
+{"o":108.0724082029,"h":108.1755730153,"l":106.186317848,"c":106.8527304708,"v":207299.4692981677,"t":1704236400}
+{"o":106.8527304708,"h":108.126431341,"l":106.6513306265,"c":107.3476418493,"v":254924.3237150937,"t":1704240000}
+{"o":107.3476418493,"h":108.5458203963,"l":106.7873745262,"c":108.196466906,"v":205735.934860672,"t":1704243600}
+{"o":108.196466906,"h":108.7454878401,"l":107.5622050032,"c":107.7791195867,"v":160140.9178193554,"t":1704247200}
+{"o":107.7791195867,"h":108.1741899584,"l":107.2357370714,"c":107.9869190899,"v":165785.8523671153,"t":1704250800}
+{"o":107.9869190899,"h":108.3364866265,"l":107.1754383648,"c":108.0080652184,"v":175156.5989583375,"t":1704254400}
+{"o":108.0080652184,"h":108.9167587148,"l":107.7196498517,"c":108.3761048808,"v":209421.595071605,"t":1704258000}
+{"o":108.3761048808,"h":109.7644561314,"l":107.8918007627,"c":109.3229962934,"v":272260.5513814493,"t":1704261600}
+{"o":109.3229962934,"h":109.9764352964,"l":107.5197596625,"c":107.8165866913,"v":197336.659812254,"t":1704265200}
+{"o":107.8165866913,"h":108.6331040969,"l":107.6212734614,"c":108.3670292114,"v":151355.7160867325,"t":1704268800}
+{"o":108.3670292114,"h":109.432850557,"l":108.2333990771,"c":109.0288596146,"v":191912.9017204497,"t":1704272400}
+{"o":109.0288596146,"h":109.444375314,"l":106.6507820577,"c":107.3478167214,"v":224930.3797448388,"t":1704276000}
+{"o":107.3478167214,"h":107.4726500862,"l":102.5832845353,"c":103.5177285948,"v":480492.6390123213,"t":1704279600}
+{"o":103.5177285948,"h":103.5362742304,"l":95.4689292362,"c":100.371111004,"v":975489.2048881879,"t":1704283200}
+{"o":100.371111004,"h":100.6328641562,"l":96.8015282147,"c":98.2311179979,"v":564705.3597294046,"t":1704286800}
+{"o":98.2311179979,"h":98.5862784374,"l":95.4199737597,"c":96.7404016037,"v":479602.4353177007,"t":1704290400}
+{"o":96.7404016037,"h":101.4239491257,"l":96.5919373615,"c":101.3297086771,"v":478940.3945980619,"t":1704294000}
+{"o":101.3297086771,"h":103.7064492364,"l":98.9317769082,"c":99.9340905858,"v":618730.6743404735,"t":1704297600}
+{"o":99.9340905858,"h":100.0559583834,"l":96.9927521427,"c":97.8481554502,"v":321134.467342995,"t":1704301200}
+{"o":97.8481554502,"h":98.9841446064,"l":95.6703174888,"c":96.8786252545,"v":297000.6850885449,"t":1704304800}
+{"o":96.8786252545,"h":98.8910400415,"l":96.6041925455,"c":97.5501613147,"v":257654.1615360813,"t":1704308400}
+{"o":97.5501613147,"h":99.9123327284,"l":97.343488795,"c":99.6622244115,"v":228927.486854014,"t":1704312000}
+{"o":99.6622244115,"h":100.6323825269,"l":98.7924719106,"c":100.3229474434,"v":275678.5067322711,"t":1704315600}
+{"o":100.3229474434,"h":100.3714859023,"l":98.3259668372,"c":98.8883413352,"v":227921.5417574219,"t":1704319200}
+{"o":98.8883413352,"h":99.123800966,"l":97.848921593,"c":98.6002243176,"v":238619.9120538178,"t":1704322800}
+{"o":98.6002243176,"h":100.371900682,"l":98.2887616858,"c":100.2506624836,"v":296984.4075958359,"t":1704326400}
+{"o":100.2506624836,"h":100.5466411067,"l":97.9663990199,"c":98.5170376856,"v":235547.758168173,"t":1704330000}
+{"o":98.5170376856,"h":101.0241174331,"l":98.164682189,"c":100.8923376719,"v":285239.853825887,"t":1704333600}
+{"o":100.8923376719,"h":102.0722996328,"l":100.3178900222,"c":101.3070802892,"v":350180.1162185509,"t":1704337200}
+{"o":101.3070802892,"h":101.6318748207,"l":100.3582351236,"c":100.6255527568,"v":266053.1527320298,"t":1704340800}
+{"o":100.6255527568,"h":101.6008980661,"l":99.7894019925,"c":101.2721782264,"v":284309.0343585681,"t":1704344400}
+{"o":101.2721782264,"h":101.5381499929,"l":100.4909238281,"c":100.8321025447,"v":187073.4257204872,"t":1704348000}
+{"o":100.8321025447,"h":101.2773097891,"l":98.8940253218,"c":98.9722011532,"v":212228.7650032978,"t":1704351600}
+{"o":98.9722011532,"h":99.3447988433,"l":97.7229340088,"c":98.1418941365,"v":213106.647209889,"t":1704355200}
+{"o":98.1418941365,"h":99.1913089257,"l":98.1149718408,"c":98.5550486312,"v":132694.7881492312,"t":1704358800}
+{"o":98.5550486312,"h":99.0868781975,"l":96.8275873174,"c":98.3242195255,"v":194881.2845442274,"t":1704362400}
+{"o":98.3242195255,"h":98.9041999937,"l":97.6095520075,"c":98.5158162556,"v":157561.9084956305,"t":1704366000}
+{"o":98.5158162556,"h":99.84186237,"l":98.1740823529,"c":99.4353411475,"v":213915.7467060109,"t":1704369600}
+{"o":99.4353411475,"h":100.5405259958,"l":98.3512108508,"c":100.0008964186,"v":219578.6561888835,"t":1704373200}
+{"o":100.0008964186,"h":102.2879032077,"l":99.4884954414,"c":102.2508003273,"v":261936.4981342299,"t":1704376800}
+{"o":102.2508003273,"h":104.3470569926,"l":101.6279621015,"c":103.7680833749,"v":366692.2034479844,"t":1704380400}
+{"o":103.7680833749,"h":103.9834232234,"l":101.6958217184,"c":102.0551787486,"v":317566.6134547209,"t":1704384000}
+{"o":102.0551787486,"h":103.8804123426,"l":101.429398361,"c":102.979578807,"v":265428.246795034,"t":1704387600}
+{"o":102.979578807,"h":103.8904817444,"l":102.6233436785,"c":103.6561320487,"v":214158.2863468143,"t":1704391200}
+{"o":103.6561320487,"h":106.7662430391,"l":103.5436680625,"c":105.2924758855,"v":366300.3722021937,"t":1704394800}
+{"o":105.2924758855,"h":108.1963791597,"l":105.2924758855,"c":106.6506537179,"v":356732.6451369976,"t":1704398400}
+{"o":106.6506537179,"h":107.2527480267,"l":105.4512063066,"c":105.7728044422,"v":261739.474442673,"t":1704402000}
+{"o":105.7728044422,"h":107.009810655,"l":104.7591808673,"c":104.9630320592,"v":260814.0690420742,"t":1704405600}
+{"o":104.9630320592,"h":105.5145902541,"l":104.4945595458,"c":104.9743327206,"v":211761.8932725048,"t":1704409200}
+{"o":104.9743327206,"h":105.4880616764,"l":103.0516605078,"c":104.1798385112,"v":265634.4258194939,"t":1704412800}
+{"o":104.1798385112,"h":104.7568157108,"l":100.2094032288,"c":101.2153685761,"v":374526.4019634803,"t":1704416400}
+{"o":101.2153685761,"h":102.4884677885,"l":100.5812277923,"c":101.1881652508,"v":305506.4487550766,"t":1704420000}
+{"o":101.1881652508,"h":102.052154088,"l":100.6641580734,"c":101.1299646964,"v":197248.6490353604,"t":1704423600}
+{"o":101.1299646964,"h":101.559173244,"l":100.128077344,"c":100.8770488715,"v":234022.3617898345,"t":1704427200}
+{"o":100.8770488715,"h":102.1765866012,"l":100.6855836062,"c":101.4897241703,"v":188941.6918573595,"t":1704430800}
+{"o":101.4897241703,"h":101.8571065748,"l":100.679858019,"c":101.6606841183,"v":148282.1103618559,"t":1704434400}
+{"o":101.6606841183,"h":102.1480083964,"l":100.9140223988,"c":100.9768869032,"v":140711.0397790233,"t":1704438000}
+{"o":100.9768869032,"h":102.2786924107,"l":100.9587499959,"c":101.4866077135,"v":140263.3799598025,"t":1704441600}
+{"o":101.4866077135,"h":103.0432725116,"l":101.4689073181,"c":102.640478859,"v":233934.9175900735,"t":1704445200}
+{"o":102.640478859,"h":103.5147470152,"l":99.5946542007,"c":100.0723595602,"v":199714.7369017566,"t":1704448800}
+{"o":100.0723595602,"h":100.9045123509,"l":99.5772721017,"c":99.7387923885,"v":207669.1468113727,"t":1704452400}
+{"o":99.7387923885,"h":101.6339744827,"l":98.9309419139,"c":100.7400368366,"v":223972.1945619883,"t":1704456000}
+{"o":100.7400368366,"h":101.48042089,"l":99.9229971915,"c":100.8560016557,"v":228874.6521656161,"t":1704459600}
+{"o":100.8560016557,"h":101.2357233477,"l":96.9568500358,"c":97.1767787921,"v":476912.6538992805,"t":1704463200}
+{"o":97.1767787921,"h":98.8453563719,"l":97.1283583941,"c":98.0446311001,"v":333319.280706624,"t":1704466800}
+{"o":98.0446311001,"h":98.5011327643,"l":96.221175911,"c":96.2262489268,"v":280965.4456306846,"t":1704470400}
+{"o":96.2262489268,"h":98.0414030906,"l":95.5431756106,"c":97.8800270903,"v":359428.7340040526,"t":1704474000}
+{"o":97.8800270903,"h":98.3776146456,"l":97.0625830171,"c":97.9842350309,"v":182339.9279495981,"t":1704477600}
+{"o":97.9842350309,"h":98.7769544794,"l":97.7130724657,"c":98.0021299014,"v":190946.7921555078,"t":1704481200}
+{"o":98.0021299014,"h":99.9545135851,"l":97.9741052918,"c":99.6189173474,"v":199085.8081384244,"t":1704484800}
+{"o":99.6189173474,"h":99.669206979,"l":98.379630548,"c":99.1477622507,"v":192073.1102598723,"t":1704488400}
+{"o":99.1477622507,"h":100.2358531668,"l":98.124165244,"c":99.2144656254,"v":162348.2505871744,"t":1704492000}
+{"o":99.2144656254,"h":100.4520267213,"l":99.2144656254,"c":99.989715394,"v":195856.5627559235,"t":1704495600}
+{"o":99.989715394,"h":100.4255528191,"l":98.57020727,"c":99.1173495683,"v":220663.7634612146,"t":1704499200}
+{"o":99.1173495683,"h":99.1315341686,"l":97.8635802379,"c":98.3886321543,"v":150880.2690336104,"t":1704502800}
+{"o":98.3886321543,"h":99.1567450414,"l":98.0346913936,"c":98.7851071407,"v":164969.9422252782,"t":1704506400}
+{"o":98.7851071407,"h":99.3820131685,"l":98.2196665963,"c":98.6465688931,"v":133191.3603317935,"t":1704510000}
+{"o":98.6465688931,"h":98.90030207,"l":96.3022800791,"c":97.215146573,"v":246389.0372283916,"t":1704513600}
+{"o":97.215146573,"h":97.4520720089,"l":92.9226066242,"c":94.520916587,"v":377390.0313904199,"t":1704517200}
+{"o":94.520916587,"h":94.7515518733,"l":91.6070413624,"c":92.1293872284,"v":411004.4495768404,"t":1704520800}
+{"o":92.1293872284,"h":94.8227239433,"l":92.061497937,"c":94.530396653,"v":284353.8212420286,"t":1704524400}
+{"o":94.530396653,"h":95.3418223589,"l":93.8018979218,"c":95.3418223589,"v":179517.6703816023,"t":1704528000}
+{"o":95.3418223589,"h":95.8603428357,"l":94.7441254105,"c":95.0541528995,"v":139255.4355081603,"t":1704531600}
+{"o":95.0541528995,"h":95.3529113355,"l":94.4680390884,"c":94.7522862942,"v":157282.2073078979,"t":1704535200}
+{"o":94.7522862942,"h":95.0042813195,"l":94.0968292114,"c":94.4998577402,"v":147183.5695638482,"t":1704538800}
+{"o":94.4998577402,"h":95.2072892068,"l":93.3497371313,"c":93.6949839774,"v":168938.4523720075,"t":1704542400}
+{"o":93.6949839774,"h":94.7444028032,"l":92.9447131719,"c":94.4288266735,"v":243498.0603617018,"t":1704546000}
+{"o":94.4288266735,"h":96.5145339074,"l":94.3754539066,"c":96.015925756,"v":227012.9941633013,"t":1704549600}
+{"o":96.015925756,"h":96.2908464928,"l":94.8833294835,"c":95.2924779925,"v":210258.2300540483,"t":1704553200}
+{"o":95.2924779925,"h":96.2521089509,"l":95.0237261311,"c":95.8230779769,"v":193709.8183010981,"t":1704556800}
+{"o":95.8230779769,"h":97.8373254246,"l":95.3122570442,"c":96.9230160103,"v":250731.7234385096,"t":1704560400}
+{"o":96.9230160103,"h":97.3705764893,"l":96.2220995096,"c":96.430680514,"v":206179.6757098363,"t":1704564000}
+{"o":96.430680514,"h":96.4389431708,"l":94.5773594761,"c":95.2104137615,"v":186991.0878469225,"t":1704567600}
+{"o":95.2104137615,"h":95.7830010754,"l":94.1758402017,"c":94.5083694669,"v":176528.6144088551,"t":1704571200}
+{"o":94.5083694669,"h":94.7502856983,"l":93.3676676457,"c":94.6313790184,"v":234323.2717221032,"t":1704574800}
+{"o":94.6313790184,"h":94.7330575057,"l":93.0464516714,"c":93.3828275384,"v":180199.1830062351,"t":1704578400}
+{"o":93.3828275384,"h":93.9813781524,"l":92.2928016652,"c":93.8119125381,"v":200245.0781063316,"t":1704582000}
+{"o":93.8119125381,"h":96.3138752514,"l":93.5664738115,"c":95.6126381888,"v":187447.1411854788,"t":1704585600}
+{"o":95.6126381888,"h":95.7629360532,"l":94.1474497754,"c":94.2398680716,"v":154483.9739528766,"t":1704589200}
+{"o":94.2398680716,"h":95.081752841,"l":91.762582685,"c":92.3591607526,"v":238493.1953153729,"t":1704592800}
+{"o":92.3591607526,"h":93.4754145254,"l":92.2292810753,"c":92.8883204788,"v":143489.7213993738,"t":1704596400}
+{"o":92.8883204788,"h":94.6813696126,"l":92.8230050764,"c":94.3296651457,"v":143642.2310630037,"t":1704600000}
+{"o":94.3296651457,"h":95.4427525126,"l":93.6473618751,"c":93.9896333252,"v":144696.6101989288,"t":1704603600}
+{"o":93.9896333252,"h":95.1914250833,"l":93.7127781473,"c":94.7045818283,"v":127288.2357474282,"t":1704607200}
+{"o":94.7045818283,"h":95.3674822816,"l":94.2600132337,"c":95.2921105897,"v":123383.7432409597,"t":1704610800}
+{"o":95.2921105897,"h":95.6693703814,"l":93.7449365426,"c":94.0171482991,"v":153897.2876334034,"t":1704614400}
+{"o":94.0171482991,"h":94.3791051668,"l":93.0333560887,"c":93.2556503989,"v":151486.5922690061,"t":1704618000}
+{"o":93.2556503989,"h":94.2040203839,"l":93.1609910493,"c":94.0211873029,"v":142445.7282386937,"t":1704621600}
+{"o":94.0211873029,"h":95.0902908218,"l":93.759326217,"c":94.5987953156,"v":140637.8426562028,"t":1704625200}
+{"o":94.5987953156,"h":95.0931296119,"l":93.7010805898,"c":94.9069315818,"v":143403.7996642864,"t":1704628800}
+{"o":94.9069315818,"h":96.5428048804,"l":94.8426291599,"c":96.2835589513,"v":186752.9783615729,"t":1704632400}
+{"o":96.2835589513,"h":96.789477412,"l":95.3807568779,"c":96.0206020515,"v":184434.5666530548,"t":1704636000}
+{"o":96.0206020515,"h":96.1144933173,"l":93.5416687277,"c":94.0519530796,"v":198276.3078554176,"t":1704639600}
+{"o":94.0519530796,"h":94.8334641368,"l":93.1542009885,"c":93.4542142451,"v":195023.6610350735,"t":1704643200}
+{"o":93.4542142451,"h":94.6530598304,"l":93.0928032634,"c":94.3249168507,"v":183482.6921099896,"t":1704646800}
+{"o":94.3249168507,"h":94.9978082089,"l":94.1634360154,"c":94.520040106,"v":123054.9114271633,"t":1704650400}
+{"o":94.520040106,"h":94.917928928,"l":93.9110662175,"c":94.7007193747,"v":108539.8498332395,"t":1704654000}
+{"o":94.7007193747,"h":95.2146879873,"l":93.8451739015,"c":93.8506951365,"v":136479.6559992368,"t":1704657600}
+{"o":93.8506951365,"h":94.3675403236,"l":92.1483403225,"c":92.8323635816,"v":178750.1683766787,"t":1704661200}
+{"o":92.8323635816,"h":92.8940867954,"l":88.0623839238,"c":89.2304389192,"v":429048.6323131553,"t":1704664800}
+{"o":89.2304389192,"h":90.3899465843,"l":86.6815751143,"c":89.3798851628,"v":405477.7994130467,"t":1704668400}
+{"o":89.3798851628,"h":89.8718058866,"l":87.9010832563,"c":88.3432939144,"v":326206.9470934157,"t":1704672000}
+{"o":88.3432939144,"h":90.5106750308,"l":88.1689263723,"c":90.1403934219,"v":284101.4880703029,"t":1704675600}
+{"o":90.1403934219,"h":90.3532742397,"l":87.3279633315,"c":87.8044745434,"v":340631.4262456308,"t":1704679200}
+{"o":87.8044745434,"h":88.2451982954,"l":85.0279653043,"c":87.070570204,"v":465722.1663397996,"t":1704682800}
+{"o":87.070570204,"h":89.2189343758,"l":86.6935141572,"c":89.0179174638,"v":218520.5714056729,"t":1704686400}
+{"o":89.0179174638,"h":89.6626875707,"l":86.6749261705,"c":89.2941633675,"v":204220.4272154213,"t":1704690000}
+{"o":89.2941633675,"h":90.562287316,"l":88.7445911883,"c":89.2638072072,"v":177496.1137390724,"t":1704693600}
+{"o":89.2638072072,"h":90.6919166142,"l":88.8288988628,"c":89.6606790718,"v":152244.8362631041,"t":1704697200}
+{"o":89.6606790718,"h":91.0329072452,"l":89.5568885797,"c":90.089717949,"v":263129.5912945183,"t":1704700800}
+{"o":90.089717949,"h":90.5755831266,"l":88.5322351367,"c":89.2731409188,"v":141032.5759995816,"t":1704704400}
+{"o":89.2731409188,"h":90.9894150931,"l":88.9463818619,"c":90.674503969,"v":148475.3972714533,"t":1704708000}
+{"o":90.674503969,"h":92.1573899111,"l":90.1676700701,"c":92.1301973093,"v":158187.4253755412,"t":1704711600}
+{"o":92.1301973093,"h":94.4403012689,"l":91.066796125,"c":94.0707136582,"v":346550.0363450734,"t":1704715200}
+{"o":94.0707136582,"h":95.0763038318,"l":93.3671350814,"c":93.8668136366,"v":273478.5151828385,"t":1704718800}
+{"o":93.8668136366,"h":97.8447123359,"l":93.3768388138,"c":94.1015474466,"v":284611.7160373572,"t":1704722400}
+{"o":94.1015474466,"h":95.0186304682,"l":93.5609614701,"c":94.615703574,"v":353547.4634805363,"t":1704726000}
+{"o":94.615703574,"h":95.6534591223,"l":93.6493525964,"c":94.9136610901,"v":230605.2282705832,"t":1704729600}
+{"o":94.9136610901,"h":96.7890026393,"l":93.8880587383,"c":95.2369645816,"v":384395.6716308403,"t":1704733200}
+{"o":95.2369645816,"h":98.9276761843,"l":93.4131626423,"c":98.2287805466,"v":448177.2160962047,"t":1704736800}
+{"o":98.2287805466,"h":99.8869323286,"l":97.6014795419,"c":99.2546138231,"v":456084.2694594312,"t":1704740400}
+{"o":99.2546138231,"h":99.4927788145,"l":96.7019545464,"c":96.8387380057,"v":339654.5941715811,"t":1704744000}
+{"o":96.8387380057,"h":98.1049158361,"l":96.3870985562,"c":96.7181362955,"v":207813.2641226238,"t":1704747600}
+{"o":96.7181362955,"h":98.0090366569,"l":96.4491002258,"c":97.9758653163,"v":190427.3200711153,"t":1704751200}
+{"o":97.9758653163,"h":98.5141089035,"l":97.2117347168,"c":97.8562628745,"v":245766.7967981856,"t":1704754800}
+{"o":97.8562628745,"h":98.6215998252,"l":94.8183435472,"c":97.3624419273,"v":337072.4862101643,"t":1704758400}
+{"o":97.3624419273,"h":97.9426129433,"l":96.4067820539,"c":97.0200287097,"v":206985.389765796,"t":1704762000}
+{"o":97.0200287097,"h":99.2709084898,"l":96.5559039602,"c":98.5771419968,"v":198815.2635919527,"t":1704765600}
+{"o":98.5771419968,"h":99.7465600966,"l":97.7524394029,"c":99.6566224113,"v":196971.5381714365,"t":1704769200}
+{"o":99.6566224113,"h":103.6684062694,"l":97.7981588582,"c":103.3287896957,"v":415580.8087714592,"t":1704772800}
+{"o":103.3287896957,"h":103.6717667673,"l":101.3741761055,"c":102.0579724677,"v":306495.7245592454,"t":1704776400}
+{"o":102.0579724677,"h":102.6752350992,"l":101.0996757114,"c":101.58828968,"v":207085.499043688,"t":1704780000}
+{"o":101.58828968,"h":102.1601777635,"l":100.7067684138,"c":101.8621733439,"v":198080.9077782318,"t":1704783600}
+{"o":101.8621733439,"h":102.7058334787,"l":100.6182722108,"c":100.8710502001,"v":242268.8900542862,"t":1704787200}
+{"o":100.8710502001,"h":101.6750623273,"l":99.543831647,"c":100.2207243091,"v":291410.6885482527,"t":1704790800}
+{"o":100.2207243091,"h":101.2783656241,"l":99.8017407821,"c":100.5123188155,"v":164505.6514555939,"t":1704794400}
+{"o":100.5123188155,"h":102.2434023098,"l":100.4037158481,"c":101.8922063524,"v":182267.7088757806,"t":1704798000}
+{"o":101.8922063524,"h":102.895383643,"l":98.7821662662,"c":98.9343464044,"v":330520.0425142031,"t":1704801600}
+{"o":98.9343464044,"h":101.3418483732,"l":98.6374880478,"c":100.941140187,"v":371746.4469608698,"t":1704805200}
+{"o":100.941140187,"h":101.9498776857,"l":99.1693467427,"c":99.3818790736,"v":344022.5452532322,"t":1704808800}
+{"o":99.3818790736,"h":100.5561559476,"l":98.6840641593,"c":99.8587528667,"v":309117.4514211041,"t":1704812400}
+{"o":99.8587528667,"h":101.6308169441,"l":99.4646431633,"c":100.8986855013,"v":243225.0724375398,"t":1704816000}
+{"o":100.8986855013,"h":101.3259686,"l":99.4918015812,"c":99.9328567099,"v":262099.0372951231,"t":1704819600}
+{"o":99.9328567099,"h":100.4960622501,"l":99.3654342526,"c":99.9431215393,"v":307131.5047184427,"t":1704823200}
+{"o":99.9431215393,"h":100.2571497418,"l":98.4185049146,"c":99.2753437426,"v":215072.7749353289,"t":1704826800}
+{"o":99.2753437426,"h":99.452082666,"l":96.5950129346,"c":96.9255267445,"v":246260.237314805,"t":1704830400}
+{"o":96.9255267445,"h":101.8500777366,"l":95.7421056173,"c":96.2965028694,"v":773342.2685030972,"t":1704834000}
+{"o":96.2965028694,"h":99.8157649584,"l":95.8546849976,"c":99.3599207395,"v":434687.7665642254,"t":1704837600}
+{"o":99.3599207395,"h":99.4977225936,"l":97.4138967864,"c":99.2257102519,"v":250353.2808630058,"t":1704841200}
+{"o":99.2257102519,"h":100.1125811235,"l":97.904638418,"c":98.1053704658,"v":315424.8056458071,"t":1704844800}
+{"o":98.1053704658,"h":99.1337429769,"l":97.4074626706,"c":98.9289793146,"v":215605.9599418592,"t":1704848400}
+{"o":98.9289793146,"h":99.7311160659,"l":98.3991384072,"c":98.7206676736,"v":181919.2333941503,"t":1704852000}
+{"o":98.7206676736,"h":99.818968633,"l":98.5595816907,"c":99.5886229117,"v":167684.2911417894,"t":1704855600}
+{"o":99.5886229117,"h":100.2982720422,"l":98.5707282218,"c":98.7819706228,"v":206442.5824556748,"t":1704859200}
+{"o":98.7819706228,"h":99.4547546776,"l":98.6844403525,"c":99.2924388401,"v":143298.2559213714,"t":1704862800}
+{"o":99.2924388401,"h":99.3718207968,"l":98.0504674968,"c":98.7900802155,"v":121773.5146760606,"t":1704866400}
+{"o":98.7900802155,"h":98.9298085564,"l":98.038927653,"c":98.1272741874,"v":105065.5194944705,"t":1704870000}
+{"o":98.1272741874,"h":98.2675366111,"l":96.3306440108,"c":96.8037162342,"v":174336.0941596672,"t":1704873600}
+{"o":96.8037162342,"h":97.6574546943,"l":96.1931966708,"c":97.0919663868,"v":161361.8833917323,"t":1704877200}
+{"o":97.0919663868,"h":98.2568538197,"l":96.8470851418,"c":97.4204592985,"v":139059.4345879854,"t":1704880800}
+{"o":97.4204592985,"h":97.7954805374,"l":96.6157046225,"c":97.257221518,"v":168258.7720519966,"t":1704884400}
+{"o":97.257221518,"h":97.6299303986,"l":92.4407851297,"c":93.5486213255,"v":375339.3001669014,"t":1704888000}
+{"o":93.5486213255,"h":95.0963062992,"l":92.7605568717,"c":93.7496782246,"v":283556.0304931697,"t":1704891600}
+{"o":93.7496782246,"h":94.3036634977,"l":92.33865889,"c":92.564034366,"v":262582.3676289432,"t":1704895200}
+{"o":92.564034366,"h":95.0176079848,"l":92.1163709091,"c":94.7077902657,"v":331838.3603441585,"t":1704898800}
+{"o":94.7077902657,"h":95.044510886,"l":94.0216446123,"c":94.4969669511,"v":230236.7520136945,"t":1704902400}
+{"o":94.4969669511,"h":96.9508083644,"l":94.0051548862,"c":96.7453498605,"v":207097.0074640014,"t":1704906000}
+{"o":96.7453498605,"h":98.1963089132,"l":96.5737957507,"c":97.8840405153,"v":281298.8065309688,"t":1704909600}
+{"o":97.8840405153,"h":98.1637540457,"l":95.0639199986,"c":96.2429019481,"v":306479.1237963595,"t":1704913200}
+{"o":96.2429019481,"h":96.7958776608,"l":93.7126551929,"c":96.5413751904,"v":482997.5282125564,"t":1704916800}
+{"o":96.5413751904,"h":101.8304155536,"l":93.0461586554,"c":101.3597735855,"v":621183.8671475408,"t":1704920400}
+{"o":101.3597735855,"h":103.8409393528,"l":100.0702908251,"c":103.0171866749,"v":1055182.605660626,"t":1704924000}
+{"o":103.0171866749,"h":105.0980874844,"l":101.5951438715,"c":101.863067371,"v":694687.0758107714,"t":1704927600}
+{"o":101.863067371,"h":101.9999062276,"l":99.4682125426,"c":100.3789588375,"v":493325.2379359941,"t":1704931200}
+{"o":100.3789588375,"h":100.9760121395,"l":99.0870793666,"c":99.1809829564,"v":306930.9597452058,"t":1704934800}
+{"o":99.1809829564,"h":100.2101907241,"l":99.0651258682,"c":99.9813724703,"v":226301.6131538069,"t":1704938400}
+{"o":99.9813724703,"h":100.2824230075,"l":99.1435732234,"c":99.9452054403,"v":246467.4369100099,"t":1704942000}
+{"o":99.9452054403,"h":101.4034922918,"l":99.6386327762,"c":100.9827439438,"v":227378.4767697062,"t":1704945600}
+{"o":100.9827439438,"h":101.0772942578,"l":99.0575529192,"c":99.7732815296,"v":277082.1318662068,"t":1704949200}
+{"o":99.7732815296,"h":99.9068767675,"l":97.9901907152,"c":99.0027568443,"v":191345.0772441435,"t":1704952800}
+{"o":99.0027568443,"h":100.4330744385,"l":98.9818627685,"c":99.6870232825,"v":158379.905288703,"t":1704956400}
+{"o":99.6870232825,"h":100.614491359,"l":99.5120613965,"c":100.5173250294,"v":223160.9877127569,"t":1704960000}
+{"o":100.5173250294,"h":101.0131355612,"l":99.9011437751,"c":100.479363713,"v":161374.0319445754,"t":1704963600}
+{"o":100.479363713,"h":104.1239631465,"l":100.4082204816,"c":103.6194092319,"v":238592.883686482,"t":1704967200}
+{"o":103.6194092319,"h":104.4456971774,"l":102.8882358191,"c":104.2949825452,"v":253660.944846673,"t":1704970800}
+{"o":104.2949825452,"h":107.3924897701,"l":103.8100462847,"c":106.794000414,"v":335849.6547475508,"t":1704974400}
+{"o":106.794000414,"h":106.871321369,"l":103.9137811615,"c":105.7153258939,"v":564314.2383882781,"t":1704978000}
+{"o":105.7153258939,"h":107.1847529766,"l":104.1079159396,"c":105.4832805174,"v":557364.0901524407,"t":1704981600}
+{"o":105.4832805174,"h":105.7360782081,"l":100.1087859,"c":100.9597248763,"v":659584.5902885196,"t":1704985200}
+{"o":100.9597248763,"h":101.5958609359,"l":97.7751001067,"c":99.3910036196,"v":579088.3275317077,"t":1704988800}
+{"o":99.3910036196,"h":100.9571833812,"l":98.573786131,"c":100.7765898725,"v":301662.3788571171,"t":1704992400}
+{"o":100.7765898725,"h":101.0944643515,"l":99.9159757916,"c":100.7206977283,"v":225207.3090633063,"t":1704996000}
+{"o":100.7206977283,"h":101.5075228717,"l":99.9010676512,"c":101.3805094306,"v":260866.9370357933,"t":1704999600}
+{"o":101.3805094306,"h":102.3252562795,"l":99.7155633926,"c":100.01513864,"v":274965.0963542477,"t":1705003200}
+{"o":100.01513864,"h":101.0602557668,"l":99.527649877,"c":99.7941999079,"v":196062.7272920124,"t":1705006800}
+{"o":99.7941999079,"h":100.3413832392,"l":99.0287472807,"c":100.310416873,"v":186202.1582180762,"t":1705010400}
+{"o":100.310416873,"h":100.7840614051,"l":99.6363964069,"c":99.9053909286,"v":169069.0474345015,"t":1705014000}
+{"o":99.9053909286,"h":100.6701845883,"l":99.0908026841,"c":99.7715345677,"v":246596.3957005229,"t":1705017600}
+{"o":99.7715345677,"h":99.9595006317,"l":97.5553646698,"c":98.7723787297,"v":240372.9674641587,"t":1705021200}
+{"o":98.7723787297,"h":99.5242056304,"l":98.2944782031,"c":99.2777333767,"v":186293.4759935418,"t":1705024800}
+{"o":99.2777333767,"h":99.2887889755,"l":97.8312070679,"c":97.8664277225,"v":174163.4241158349,"t":1705028400}
+{"o":97.8664277225,"h":98.7382191937,"l":97.7150540677,"c":97.8818666148,"v":207637.2432914059,"t":1705032000}
+{"o":97.8818666148,"h":99.6824427987,"l":97.7970326364,"c":99.5674205627,"v":163756.3915654511,"t":1705035600}
+{"o":99.5674205627,"h":100.4701199155,"l":99.0695032829,"c":99.0815839911,"v":146238.5405222375,"t":1705039200}
+{"o":99.0815839911,"h":99.2919849846,"l":98.2681030908,"c":98.8296341148,"v":129210.7340192786,"t":1705042800}
+{"o":98.8296341148,"h":98.9166545639,"l":97.7496001966,"c":98.4563344784,"v":157049.6324140699,"t":1705046400}
+{"o":98.4563344784,"h":98.8605184392,"l":97.6510987569,"c":98.3282484773,"v":140791.9011794323,"t":1705050000}
+{"o":98.3282484773,"h":98.7288129269,"l":97.8710183097,"c":98.2356157808,"v":130847.7305824677,"t":1705053600}
+{"o":98.2356157808,"h":99.2320969525,"l":98.0909981767,"c":98.3165466546,"v":147650.3533597103,"t":1705057200}
+{"o":98.3165466546,"h":99.3271371935,"l":96.9207728332,"c":97.6598916643,"v":223223.9901412409,"t":1705060800}
+{"o":97.6598916643,"h":98.7280745114,"l":97.3636159706,"c":98.0836624982,"v":207129.3491575439,"t":1705064400}
+{"o":98.0836624982,"h":98.9144831592,"l":97.5479050364,"c":98.3765399971,"v":246177.5182028663,"t":1705068000}
+{"o":98.3765399971,"h":98.5801662717,"l":95.0454506017,"c":95.4031725448,"v":412282.52613902,"t":1705071600}
+{"o":95.4031725448,"h":96.7715015834,"l":93.3519910773,"c":94.8647759919,"v":406194.1095482374,"t":1705075200}
+{"o":94.8647759919,"h":95.7985756351,"l":92.4348067317,"c":95.3633597122,"v":434729.1092167257,"t":1705078800}
+{"o":95.3633597122,"h":96.4326907567,"l":94.205953451,"c":95.1033616413,"v":297893.2472809727,"t":1705082400}
+{"o":95.1033616413,"h":95.6836492512,"l":94.5188453933,"c":95.1007831107,"v":205743.7148170071,"t":1705086000}
+{"o":95.1007831107,"h":95.837379598,"l":94.8363394357,"c":95.1602118558,"v":273841.0037806372,"t":1705089600}
+{"o":95.1602118558,"h":95.5028669789,"l":91.397890294,"c":92.7734002855,"v":356265.5421886388,"t":1705093200}
+{"o":92.7734002855,"h":92.9341486734,"l":87.2985746278,"c":89.9929314625,"v":710191.8707423494,"t":1705096800}
+{"o":89.9929314625,"h":91.8454174795,"l":89.7803261184,"c":91.7081898929,"v":365418.907750226,"t":1705100400}
+{"o":91.7081898929,"h":92.5038798772,"l":90.5297113317,"c":90.7422067755,"v":251021.2314857946,"t":1705104000}
+{"o":90.7422067755,"h":91.5872655616,"l":88.8617057099,"c":90.9896919323,"v":353578.6288385252,"t":1705107600}
+{"o":90.9896919323,"h":91.9485193387,"l":90.5517154338,"c":91.0178705649,"v":268683.6044774349,"t":1705111200}
+{"o":91.0178705649,"h":91.2819319283,"l":90.2532725669,"c":90.8496165233,"v":223933.5138435836,"t":1705114800}
+{"o":90.8496165233,"h":91.7531975368,"l":90.5943125914,"c":91.5590887584,"v":165604.177828534,"t":1705118400}
+{"o":91.5590887584,"h":92.5964570474,"l":91.2610461061,"c":92.469726414,"v":133077.0203036484,"t":1705122000}
+{"o":92.469726414,"h":93.1030891881,"l":92.2632958506,"c":92.8003636577,"v":124240.1684107321,"t":1705125600}
+{"o":92.8003636577,"h":93.2574307764,"l":92.4647849671,"c":92.584246079,"v":135083.5040569037,"t":1705129200}
+{"o":92.584246079,"h":93.234182508,"l":92.5287972041,"c":92.9252904003,"v":126307.1842080527,"t":1705132800}
+{"o":92.9252904003,"h":93.1324801028,"l":92.108246864,"c":92.5718518249,"v":128812.2937367184,"t":1705136400}
+{"o":92.5718518249,"h":92.682462677,"l":91.5659657558,"c":91.7077784738,"v":153034.1742444193,"t":1705140000}
+{"o":91.7077784738,"h":92.3782902594,"l":91.44997769,"c":92.2106406013,"v":128178.4037483702,"t":1705143600}
+{"o":92.2106406013,"h":92.5748149666,"l":91.6721893572,"c":92.3405470987,"v":125757.4129453734,"t":1705147200}
+{"o":92.3405470987,"h":92.7240050539,"l":91.9046805834,"c":92.1953437616,"v":179938.3559737469,"t":1705150800}
+{"o":92.1953437616,"h":92.2924450164,"l":91.1277529391,"c":91.7837610154,"v":197937.6405397887,"t":1705154400}
+{"o":91.7837610154,"h":93.3104756881,"l":91.7426934604,"c":92.9325922345,"v":256189.2758529134,"t":1705158000}
+{"o":92.9325922345,"h":93.0465433121,"l":91.9971383809,"c":92.1626905543,"v":258528.2385934159,"t":1705161600}
+{"o":92.1626905543,"h":93.06329765,"l":91.5998958629,"c":92.8355561834,"v":290587.4495057967,"t":1705165200}
+{"o":92.8355561834,"h":93.3633877775,"l":92.2164531973,"c":93.1950338253,"v":258829.3287955426,"t":1705168800}
+{"o":93.1950338253,"h":95.5623372158,"l":93.152027772,"c":94.8142909508,"v":329845.3008639088,"t":1705172400}
+{"o":94.8142909508,"h":96.8311340202,"l":94.4248699063,"c":96.6627690737,"v":338997.1559040924,"t":1705176000}
+{"o":96.6627690737,"h":97.1138080701,"l":95.6679770416,"c":96.5126053362,"v":280205.2732410754,"t":1705179600}
+{"o":96.5126053362,"h":96.8368178216,"l":95.1405403068,"c":96.3302591551,"v":255081.0832074388,"t":1705183200}
+{"o":96.3302591551,"h":96.9758922507,"l":95.3709941027,"c":95.8364852195,"v":262439.3716054021,"t":1705186800}
+{"o":95.8364852195,"h":96.1354832476,"l":94.1789670682,"c":94.4717710886,"v":265904.715175876,"t":1705190400}
+{"o":94.4717710886,"h":96.1160592115,"l":94.4220089295,"c":95.9603441782,"v":229869.0090577342,"t":1705194000}
+{"o":95.9603441782,"h":96.5184646625,"l":94.6537041669,"c":95.7062463269,"v":203022.9013286576,"t":1705197600}
+{"o":95.7062463269,"h":96.9227775277,"l":95.1381195062,"c":96.8567048481,"v":188660.0016854664,"t":1705201200}
+{"o":96.8567048481,"h":97.3005998888,"l":96.0275630982,"c":96.3133298719,"v":256014.0201115119,"t":1705204800}
+{"o":96.3133298719,"h":98.3725190123,"l":96.2128947927,"c":97.5927794607,"v":229149.7132205906,"t":1705208400}
+{"o":97.5927794607,"h":98.8251434762,"l":97.4128151996,"c":97.9615819866,"v":215478.5184085516,"t":1705212000}
+{"o":97.9615819866,"h":98.3607266692,"l":97.4219622393,"c":98.2798370645,"v":192985.722209316,"t":1705215600}
+{"o":98.2798370645,"h":98.601255616,"l":97.339571168,"c":97.6228276737,"v":164813.2006799378,"t":1705219200}
+{"o":97.6228276737,"h":98.1781247217,"l":96.8649699058,"c":97.9185286073,"v":130744.2347413943,"t":1705222800}
+{"o":97.9185286073,"h":98.1472945817,"l":97.0871916709,"c":97.3224793332,"v":164763.5668740669,"t":1705226400}
+{"o":97.3224793332,"h":97.351989521,"l":96.5082342431,"c":96.6918593342,"v":190866.4581017841,"t":1705230000}
+{"o":96.6918593342,"h":97.2265868039,"l":96.2420658194,"c":96.3191622727,"v":165041.9124184922,"t":1705233600}
+{"o":96.3191622727,"h":97.760542113,"l":95.9975312894,"c":97.6367328715,"v":196170.4596705541,"t":1705237200}
+{"o":97.6367328715,"h":98.8290021869,"l":97.175093576,"c":97.9129347604,"v":286782.6593840407,"t":1705240800}
+{"o":97.9129347604,"h":100.9705830926,"l":97.7999773406,"c":99.4608524045,"v":295477.3369499489,"t":1705244400}
+{"o":99.4608524045,"h":102.4203324995,"l":99.1476603918,"c":101.438575616,"v":477280.2796889291,"t":1705248000}
+{"o":101.438575616,"h":101.5174090633,"l":100.2349471124,"c":100.4956171745,"v":312405.1377466467,"t":1705251600}
+{"o":100.4956171745,"h":101.0210949607,"l":98.0616778357,"c":99.017915272,"v":290092.3100465992,"t":1705255200}
+{"o":99.017915272,"h":99.3597909804,"l":95.922647864,"c":96.0799570623,"v":321474.2435439668,"t":1705258800}
+{"o":96.0799570623,"h":97.3450371614,"l":95.2980744014,"c":96.4646903412,"v":338004.9646534981,"t":1705262400}
+{"o":96.4646903412,"h":97.5959034673,"l":95.4693861677,"c":97.3958411295,"v":351867.0731927559,"t":1705266000}
+{"o":97.3958411295,"h":97.8218224258,"l":96.2722036583,"c":96.7595751222,"v":286643.5421554682,"t":1705269600}
+{"o":96.7595751222,"h":96.9271767065,"l":93.8391814174,"c":93.9149957238,"v":449183.8763569979,"t":1705273200}
+{"o":93.9149957238,"h":96.1661058227,"l":93.7876716156,"c":95.7368666536,"v":256259.2728144702,"t":1705276800}
+{"o":95.7368666536,"h":96.2948064103,"l":95.3090513043,"c":95.6971748699,"v":230263.6055589474,"t":1705280400}
+{"o":95.6971748699,"h":96.7309453564,"l":95.5200631825,"c":96.73093428,"v":216818.2350029251,"t":1705284000}
+{"o":96.73093428,"h":96.9412479968,"l":95.6851166878,"c":95.9346672871,"v":221584.7699016375,"t":1705287600}
+{"o":95.9346672871,"h":96.3430278491,"l":95.3415925254,"c":96.1554773704,"v":199785.1470282491,"t":1705291200}
+{"o":96.1554773704,"h":96.7600086452,"l":95.4936313758,"c":96.0444682099,"v":255865.365033021,"t":1705294800}
+{"o":96.0444682099,"h":96.3305163105,"l":95.3506611088,"c":95.6726458909,"v":211517.6642020034,"t":1705298400}
+{"o":95.6726458909,"h":95.9916860627,"l":94.9398735172,"c":95.4928393599,"v":239164.9023988044,"t":1705302000}
+{"o":95.4928393599,"h":95.6147200721,"l":94.3654898216,"c":94.7794176528,"v":273791.6502180102,"t":1705305600}
+{"o":94.7794176528,"h":95.8517028348,"l":94.382638086,"c":95.6839159628,"v":190578.3098547064,"t":1705309200}
+{"o":95.6839159628,"h":95.9495239661,"l":95.1190728708,"c":95.5344689362,"v":189354.3297594401,"t":1705312800}
+{"o":95.5344689362,"h":95.5997222057,"l":94.9195507404,"c":95.5698314417,"v":167997.3985142658,"t":1705316400}
+{"o":95.5698314417,"h":95.7275094613,"l":94.6644580759,"c":95.0736765366,"v":194198.743707687,"t":1705320000}
+{"o":95.0736765366,"h":95.9655325177,"l":94.7155982504,"c":95.6337066038,"v":214006.5373773361,"t":1705323600}
+{"o":95.6337066038,"h":95.6619171644,"l":93.1101456505,"c":93.7113991359,"v":333861.7826060586,"t":1705327200}
+{"o":93.7113991359,"h":94.4698466959,"l":93.1616743923,"c":93.5712821749,"v":286846.7299200902,"t":1705330800}
+{"o":93.5712821749,"h":94.9634749545,"l":93.3703922927,"c":94.5492575347,"v":257849.2942300654,"t":1705334400}
+{"o":94.5492575347,"h":95.6086180059,"l":94.4707206091,"c":95.3108842961,"v":199263.4428431595,"t":1705338000}
+{"o":95.3108842961,"h":96.7412851734,"l":95.2795565407,"c":95.659764378,"v":235532.7617437764,"t":1705341600}
+{"o":95.659764378,"h":96.9778330866,"l":95.5142458408,"c":96.1079115568,"v":256870.9544879425,"t":1705345200}
+{"o":96.1079115568,"h":96.6841143919,"l":94.3872103403,"c":95.2893582218,"v":352037.9881338337,"t":1705348800}
+{"o":95.2893582218,"h":95.3693178395,"l":94.4802745328,"c":94.5821999425,"v":263831.9039293667,"t":1705352400}
+{"o":94.5821999425,"h":94.9999362494,"l":93.333470761,"c":94.2825101667,"v":337516.4271152789,"t":1705356000}
+{"o":94.2825101667,"h":94.7441929573,"l":93.9791032064,"c":94.4711319145,"v":234969.9698978088,"t":1705359600}
+{"o":94.4711319145,"h":95.1665958472,"l":94.4134360241,"c":95.0154034426,"v":228712.8863954792,"t":1705363200}
+{"o":95.0154034426,"h":95.9378544405,"l":94.9035993838,"c":95.5307267431,"v":242041.8806752651,"t":1705366800}
+{"o":95.5307267431,"h":96.2367934764,"l":95.2171318243,"c":95.5490582412,"v":192404.2622044625,"t":1705370400}
+{"o":95.5490582412,"h":96.3412447131,"l":95.4181814516,"c":96.1265937907,"v":188529.4501345124,"t":1705374000}
+{"o":96.1265937907,"h":96.3963948117,"l":95.7087072038,"c":95.7946821299,"v":183430.0159459473,"t":1705377600}
+{"o":95.7946821299,"h":96.5091682551,"l":95.2972105015,"c":95.5597182505,"v":167679.8268396711,"t":1705381200}
+{"o":95.5597182505,"h":96.0222084994,"l":95.322219975,"c":95.7957517976,"v":145467.9832604895,"t":1705384800}
+{"o":95.7957517976,"h":98.1887485142,"l":95.6904790188,"c":97.720373653,"v":225901.9867951054,"t":1705388400}
+{"o":97.720373653,"h":98.2894764762,"l":96.9179229289,"c":97.7823315047,"v":221358.4857560411,"t":1705392000}
+{"o":97.7823315047,"h":98.1818704811,"l":97.2234306458,"c":97.4350593425,"v":153098.5044930453,"t":1705395600}
+{"o":97.4350593425,"h":97.5806992312,"l":96.517204828,"c":96.9026267676,"v":141127.98494298,"t":1705399200}
+{"o":96.9026267676,"h":97.4331297121,"l":96.3899963539,"c":96.8215645166,"v":153379.7495418347,"t":1705402800}
+{"o":96.8215645166,"h":97.3945585599,"l":96.6636306139,"c":97.1700484444,"v":152232.0822774781,"t":1705406400}
+{"o":97.1700484444,"h":97.24788484,"l":95.7021513723,"c":96.0142082233,"v":211043.5618423093,"t":1705410000}
+{"o":96.0142082233,"h":96.6701548668,"l":94.2172638839,"c":96.1858664343,"v":336073.5928409265,"t":1705413600}
+{"o":96.1858664343,"h":97.8167246337,"l":95.6510971452,"c":97.4269911966,"v":333450.4883991705,"t":1705417200}
+{"o":97.4269911966,"h":97.9677935542,"l":96.3829413314,"c":97.2168475494,"v":265283.0401869827,"t":1705420800}
+{"o":97.2168475494,"h":97.3546528409,"l":96.5789838491,"c":97.1947565449,"v":229903.1117401934,"t":1705424400}
+{"o":97.1947565449,"h":97.4058212104,"l":96.3097188923,"c":96.8823097437,"v":220243.2005749346,"t":1705428000}
+{"o":96.8823097437,"h":97.256286921,"l":96.4683012366,"c":96.9910243643,"v":226397.8171103355,"t":1705431600}
+{"o":96.9910243643,"h":97.560538969,"l":96.8048473395,"c":97.2869174209,"v":225165.9470469485,"t":1705435200}
+{"o":97.2869174209,"h":98.7705243241,"l":97.1927061905,"c":98.4600111986,"v":306174.1235088934,"t":1705438800}
+{"o":98.4600111986,"h":98.7595455392,"l":98.0034541835,"c":98.2591355494,"v":258197.315825197,"t":1705442400}
+{"o":98.2591355494,"h":98.4500677558,"l":97.477833899,"c":97.6415544306,"v":234501.3292527857,"t":1705446000}
+{"o":97.6415544306,"h":99.0488927087,"l":97.2194981988,"c":98.5859015167,"v":244236.8656766626,"t":1705449600}
+{"o":98.5859015167,"h":100.6388476861,"l":98.2555819985,"c":99.4195209841,"v":306914.3270162151,"t":1705453200}
+{"o":99.4195209841,"h":100.8814208787,"l":98.8568027512,"c":100.6542295875,"v":266582.3181970254,"t":1705456800}
+{"o":100.6542295875,"h":100.6802390402,"l":99.5766895867,"c":100.0924591801,"v":220622.5471843011,"t":1705460400}
+{"o":100.0924591801,"h":100.3596579444,"l":99.1122750097,"c":99.4462967908,"v":184829.4325344001,"t":1705464000}
+{"o":99.4462967908,"h":99.7541926967,"l":98.0216069814,"c":98.1096618623,"v":197245.7390737874,"t":1705467600}
+{"o":98.1096618623,"h":98.9260079059,"l":97.8263307814,"c":98.4828070972,"v":152744.1386318362,"t":1705471200}
+{"o":98.4828070972,"h":98.8193237977,"l":97.1338390625,"c":97.380542596,"v":158986.4874000206,"t":1705474800}
+{"o":97.380542596,"h":97.9172674061,"l":96.479512669,"c":97.7038641367,"v":187399.4198323188,"t":1705478400}
+{"o":97.7038641367,"h":99.3568996957,"l":97.7002010511,"c":99.0267567478,"v":191914.7295186746,"t":1705482000}
+{"o":99.0267567478,"h":102.0617929573,"l":98.8181277643,"c":101.7714911749,"v":301218.8964363746,"t":1705485600}
+{"o":101.7714911749,"h":102.8459668565,"l":100.9508622475,"c":101.9933395569,"v":299188.923200116,"t":1705489200}
+{"o":101.9933395569,"h":102.4078506435,"l":100.6818390665,"c":102.378889429,"v":282960.3862063835,"t":1705492800}
+{"o":102.378889429,"h":102.7091806636,"l":100.879421273,"c":101.1876681963,"v":257246.291441845,"t":1705496400}
+{"o":101.1876681963,"h":102.4122040621,"l":99.8023444548,"c":101.2787450236,"v":430638.2930517267,"t":1705500000}
+{"o":101.2787450236,"h":102.2127770241,"l":98.9400107825,"c":99.4166695395,"v":458459.0212698111,"t":1705503600}
+{"o":99.4166695395,"h":99.6196100597,"l":98.0298697511,"c":98.8294450577,"v":458858.6446029397,"t":1705507200}
+{"o":98.8294450577,"h":99.3748352294,"l":97.465763265,"c":99.1471510056,"v":337913.1615604929,"t":1705510800}
+{"o":99.1471510056,"h":100.4697785766,"l":98.1607424371,"c":100.3096596722,"v":330118.4626049746,"t":1705514400}
+{"o":100.3096596722,"h":100.9608838475,"l":99.5696131193,"c":100.6557194211,"v":451711.1148034146,"t":1705518000}
+{"o":100.6557194211,"h":102.1402128692,"l":100.2336212477,"c":101.3787006714,"v":373567.7484738327,"t":1705521600}
+{"o":101.3787006714,"h":102.2937796325,"l":100.8993591808,"c":102.0396048998,"v":324575.6377273223,"t":1705525200}
+{"o":102.0396048998,"h":102.1699168398,"l":100.1598396272,"c":101.1503320867,"v":370075.3958481178,"t":1705528800}
+{"o":101.1503320867,"h":102.3838905118,"l":100.221390877,"c":101.9785086246,"v":438535.2602155787,"t":1705532400}
+{"o":101.9785086246,"h":103.1862100453,"l":100.2141386859,"c":100.9145894587,"v":432599.8309725829,"t":1705536000}
+{"o":100.9145894587,"h":101.2721983688,"l":99.5249216919,"c":100.2629023226,"v":304596.310243657,"t":1705539600}
+{"o":100.2629023226,"h":101.1755587905,"l":99.9415395465,"c":100.9400942037,"v":275523.6958552842,"t":1705543200}
+{"o":100.9400942037,"h":101.0723216236,"l":99.6138939754,"c":99.8910779896,"v":270865.6434970211,"t":1705546800}
+{"o":99.8910779896,"h":100.4339804962,"l":99.3043963002,"c":99.9827816606,"v":198580.7463388382,"t":1705550400}
+{"o":99.9827816606,"h":100.8528369542,"l":99.8557339092,"c":100.7660490077,"v":191812.6604706699,"t":1705554000}
+{"o":100.7660490077,"h":101.5155624007,"l":100.5278720462,"c":101.3560501762,"v":238551.223126385,"t":1705557600}
+{"o":101.3560501762,"h":101.6926210337,"l":99.9812464898,"c":100.7866929952,"v":386072.4588450277,"t":1705561200}
+{"o":100.7866929952,"h":101.275133808,"l":100.4452575038,"c":100.6945605275,"v":277034.3154001324,"t":1705564800}
+{"o":100.6945605275,"h":100.9987246072,"l":99.8599785708,"c":99.9299988746,"v":235027.1510396404,"t":1705568400}
+{"o":99.9299988746,"h":100.4656135436,"l":98.4116955769,"c":98.5488674396,"v":240710.9016036114,"t":1705572000}
+{"o":98.5488674396,"h":99.1256043997,"l":98.4654000813,"c":99.0408003369,"v":230140.4345944284,"t":1705575600}
+{"o":99.0408003369,"h":99.0522096909,"l":97.930712004,"c":98.5996951607,"v":234143.3693717884,"t":1705579200}
+{"o":98.5996951607,"h":99.210323795,"l":96.950579749,"c":98.7435256145,"v":285575.0874206129,"t":1705582800}
+{"o":98.7435256145,"h":99.4568881282,"l":98.466492864,"c":99.2290895091,"v":264160.8733147121,"t":1705586400}
+{"o":99.2290895091,"h":99.3314497555,"l":98.1842170525,"c":98.2987715519,"v":288456.3601235502,"t":1705590000}
+{"o":98.2987715519,"h":98.4188984082,"l":94.8667775589,"c":95.7664723806,"v":542242.7488601439,"t":1705593600}
+{"o":95.7664723806,"h":96.131457039,"l":94.3899426831,"c":95.5453456403,"v":551025.81998264,"t":1705597200}
+{"o":95.5453456403,"h":95.7325671194,"l":93.7197557968,"c":94.9051711261,"v":408157.3051158649,"t":1705600800}
+{"o":94.9051711261,"h":95.2969722686,"l":91.6083470803,"c":92.3948373407,"v":478713.000585918,"t":1705604400}
+{"o":92.3948373407,"h":94.8620053671,"l":92.340243887,"c":93.8924928961,"v":460871.425604921,"t":1705608000}
+{"o":93.8924928961,"h":94.5936902629,"l":93.3941301579,"c":94.1892180755,"v":334422.1016162322,"t":1705611600}
+{"o":94.1892180755,"h":95.0107096936,"l":93.7269514162,"c":94.6072123951,"v":285716.1852153206,"t":1705615200}
+{"o":94.6072123951,"h":94.8509940787,"l":93.8226640777,"c":94.3977286052,"v":310586.3493123675,"t":1705618800}
+{"o":94.3977286052,"h":94.7869434038,"l":93.6262900719,"c":94.1388171888,"v":266859.2263837238,"t":1705622400}
+{"o":94.1388171888,"h":94.2634453578,"l":92.9210575962,"c":93.5306214202,"v":245051.7276157309,"t":1705626000}
+{"o":93.5306214202,"h":93.7996542187,"l":92.4431253018,"c":92.5790659811,"v":257430.086156893,"t":1705629600}
+{"o":92.5790659811,"h":93.2883107108,"l":91.4921827309,"c":93.0148939117,"v":298587.4472413568,"t":1705633200}
+{"o":93.0148939117,"h":93.968536568,"l":92.8177341691,"c":93.7899136986,"v":180312.6247846338,"t":1705636800}
+{"o":93.7899136986,"h":94.3740682884,"l":93.3792652547,"c":93.9633744731,"v":148620.8064725222,"t":1705640400}
+{"o":93.9633744731,"h":95.1845860415,"l":93.87022976,"c":95.0695955059,"v":166701.5452946739,"t":1705644000}
+{"o":95.0695955059,"h":95.4055580338,"l":94.2116107728,"c":94.5071760437,"v":148042.4376853477,"t":1705647600}
+{"o":94.5071760437,"h":94.7758098277,"l":93.838172952,"c":94.5707538217,"v":130919.8851382885,"t":1705651200}
+{"o":94.5707538217,"h":95.0882568638,"l":94.0859073841,"c":94.6041145603,"v":132704.0148646558,"t":1705654800}
+{"o":94.6041145603,"h":95.4365921124,"l":94.3809991136,"c":95.0578040688,"v":144981.9042749557,"t":1705658400}
+{"o":95.0578040688,"h":95.2446240119,"l":94.3989834979,"c":94.785178019,"v":156022.3251759838,"t":1705662000}
+{"o":94.785178019,"h":94.7884790086,"l":93.9616670046,"c":94.2397846012,"v":153325.1079982018,"t":1705665600}
+{"o":94.2397846012,"h":94.7754731225,"l":93.7801408434,"c":94.1643431249,"v":197941.2621978087,"t":1705669200}
+{"o":94.1643431249,"h":94.3107709479,"l":92.2115773792,"c":92.7186703763,"v":372561.5851384535,"t":1705672800}
+{"o":92.7186703763,"h":92.8715290632,"l":90.8187463649,"c":91.2772888785,"v":539371.2803112462,"t":1705676400}
+{"o":91.2772888785,"h":91.2786005727,"l":87.0503024963,"c":88.3064454134,"v":800672.4781538161,"t":1705680000}
+{"o":88.3064454134,"h":91.4577770692,"l":88.0478760407,"c":91.4199837434,"v":517981.533450108,"t":1705683600}
+{"o":91.4199837434,"h":93.7743344469,"l":90.7319733951,"c":93.1546358172,"v":493600.2628598366,"t":1705687200}
+{"o":93.1546358172,"h":94.6549810219,"l":92.6048707218,"c":94.1322425887,"v":359888.9264623327,"t":1705690800}
+{"o":94.1322425887,"h":94.9039676763,"l":92.7589606685,"c":93.0247689704,"v":342157.9172644524,"t":1705694400}
+{"o":93.0247689704,"h":93.8529898232,"l":92.771413985,"c":93.6319394786,"v":292375.768211419,"t":1705698000}
+{"o":93.6319394786,"h":94.0022447797,"l":92.8978657844,"c":93.5644790826,"v":269369.4609692342,"t":1705701600}
+{"o":93.5644790826,"h":94.0131464193,"l":93.1017202451,"c":93.6788470237,"v":276398.7246517441,"t":1705705200}
+{"o":93.6788470237,"h":93.6910167013,"l":92.0565648478,"c":92.231374324,"v":282714.3695832418,"t":1705708800}
+{"o":92.231374324,"h":94.3055155203,"l":92.0912976608,"c":93.9149841972,"v":262811.1461079983,"t":1705712400}
+{"o":93.9149841972,"h":94.001565574,"l":93.190300877,"c":93.5889324312,"v":246906.3616782295,"t":1705716000}
+{"o":93.5889324312,"h":93.8230609008,"l":93.1732032623,"c":93.6664341453,"v":261073.0393101471,"t":1705719600}
+{"o":93.6664341453,"h":93.7752963719,"l":93.1002884824,"c":93.1531526561,"v":225153.8277577501,"t":1705723200}
+{"o":93.1531526561,"h":93.2637249649,"l":92.5263671978,"c":92.7362288031,"v":213273.447925055,"t":1705726800}
+{"o":92.7362288031,"h":93.1201274101,"l":92.270816871,"c":92.5574038824,"v":209178.0554116735,"t":1705730400}
+{"o":92.5574038824,"h":92.7197124019,"l":91.8917575852,"c":91.9557771929,"v":182819.7484243874,"t":1705734000}
+{"o":91.9557771929,"h":92.3365391734,"l":91.5218074453,"c":91.8715534755,"v":218782.9644658353,"t":1705737600}
+{"o":91.8715534755,"h":92.2210191412,"l":91.1764226546,"c":91.3481433876,"v":208627.3589845124,"t":1705741200}
+{"o":91.3481433876,"h":92.3899374477,"l":91.3257338062,"c":91.9764003982,"v":206499.9373299698,"t":1705744800}
+{"o":91.9764003982,"h":92.3402701857,"l":91.5560389187,"c":92.0479067014,"v":215054.5725105488,"t":1705748400}
+{"o":92.0479067014,"h":92.2767173673,"l":91.5682267912,"c":91.8827846822,"v":192875.4886699879,"t":1705752000}
+{"o":91.8827846822,"h":92.2443481036,"l":91.7599508034,"c":92.0726248572,"v":216377.4234908221,"t":1705755600}
+{"o":92.0726248572,"h":92.1433326536,"l":91.0314797236,"c":91.115576319,"v":267018.9958526386,"t":1705759200}
+{"o":91.115576319,"h":91.596568704,"l":90.2802203135,"c":90.9098091838,"v":295709.7376811836,"t":1705762800}
+{"o":90.9098091838,"h":91.4581421296,"l":90.7921136452,"c":91.0761183051,"v":258385.910775969,"t":1705766400}
+{"o":91.0761183051,"h":92.491087021,"l":90.9610439833,"c":92.133990067,"v":289560.499200432,"t":1705770000}
+{"o":92.133990067,"h":92.5637081218,"l":91.8946791714,"c":92.1784919856,"v":296343.7573700289,"t":1705773600}
+{"o":92.1784919856,"h":92.527835786,"l":91.7945538628,"c":92.1020716369,"v":235924.3181873297,"t":1705777200}
+{"o":92.1020716369,"h":93.1210061153,"l":91.7757437547,"c":92.8219082985,"v":235772.2654000748,"t":1705780800}
+{"o":92.8219082985,"h":93.4538216919,"l":92.6265809945,"c":92.6363385594,"v":240673.9030869959,"t":1705784400}
+{"o":92.6363385594,"h":93.3317455645,"l":92.6363385594,"c":93.179413641,"v":240158.124716759,"t":1705788000}
+{"o":93.179413641,"h":93.179413641,"l":92.3977542047,"c":92.865601501,"v":233395.1800626671,"t":1705791600}
+{"o":92.865601501,"h":93.0154218025,"l":91.8747396767,"c":92.0816809941,"v":307533.8149792759,"t":1705795200}
+{"o":92.0816809941,"h":92.5422769615,"l":91.9520073951,"c":92.1579481217,"v":238625.2997780345,"t":1705798800}
+{"o":92.1579481217,"h":92.8729608706,"l":92.1333315497,"c":92.7377828948,"v":208407.3201634477,"t":1705802400}
+{"o":92.7377828948,"h":93.2982520939,"l":92.5654569056,"c":92.8537264778,"v":211433.5781866615,"t":1705806000}
+{"o":92.8537264778,"h":93.0608437456,"l":92.3219402935,"c":92.4636625893,"v":189790.5068294067,"t":1705809600}
+{"o":92.4636625893,"h":92.596573968,"l":92.0738265935,"c":92.2215379478,"v":185440.390921279,"t":1705813200}
+{"o":92.2215379478,"h":92.2768213636,"l":91.792901398,"c":91.895757016,"v":184859.5549046485,"t":1705816800}
+{"o":91.895757016,"h":92.5205210664,"l":91.7808852762,"c":92.3814959937,"v":177106.8190823173,"t":1705820400}
+{"o":92.3814959937,"h":92.8994198752,"l":92.1352071084,"c":92.4986169249,"v":225156.0200987856,"t":1705824000}
+{"o":92.4986169249,"h":93.360478265,"l":92.4733310296,"c":93.3518242263,"v":188111.8650196293,"t":1705827600}
+{"o":93.3518242263,"h":93.9676162518,"l":92.9449060126,"c":93.5892989092,"v":200854.9519941355,"t":1705831200}
+{"o":93.5892989092,"h":93.7716026933,"l":92.8574403812,"c":93.2120570184,"v":168818.2501440408,"t":1705834800}
+{"o":93.2120570184,"h":93.6679221123,"l":93.1207716006,"c":93.1787881937,"v":175750.985017256,"t":1705838400}
+{"o":93.1787881937,"h":93.5633159121,"l":92.9485553176,"c":93.5266668425,"v":262637.9927901282,"t":1705842000}
+{"o":93.5266668425,"h":93.7474594075,"l":93.1675605455,"c":93.4324090835,"v":198234.8655934791,"t":1705845600}
+{"o":93.4324090835,"h":93.618790322,"l":92.0690607587,"c":92.5622493217,"v":331839.9507594432,"t":1705849200}
+{"o":92.5622493217,"h":92.6519691477,"l":91.763949341,"c":92.4227520802,"v":257451.4784899899,"t":1705852800}
+{"o":92.4227520802,"h":92.6935501195,"l":92.1845440282,"c":92.4762961132,"v":202281.4045710399,"t":1705856400}
+{"o":92.4762961132,"h":92.9511599805,"l":92.2540696602,"c":92.7396895862,"v":209333.0892822966,"t":1705860000}
+{"o":92.7396895862,"h":92.8422295304,"l":92.2407984693,"c":92.5192050365,"v":224018.0946285589,"t":1705863600}
+{"o":92.5192050365,"h":92.5634359259,"l":91.7312569379,"c":91.8814093351,"v":254750.6463934039,"t":1705867200}
+{"o":91.8814093351,"h":92.7832096086,"l":91.8117928465,"c":92.6506617643,"v":311857.7013357276,"t":1705870800}
+{"o":92.6506617643,"h":92.7715657801,"l":91.3421035244,"c":91.5851601045,"v":252289.6717108463,"t":1705874400}
+{"o":91.5851601045,"h":91.8060987713,"l":90.8311444548,"c":91.165637855,"v":241595.2767148274,"t":1705878000}
+{"o":91.165637855,"h":91.9789265651,"l":90.6467189094,"c":91.4709900403,"v":241996.2375600052,"t":1705881600}
+{"o":91.4709900403,"h":91.9450970238,"l":89.9936059787,"c":90.2107780682,"v":308799.8277191842,"t":1705885200}
+{"o":90.2107780682,"h":90.6649115493,"l":89.1205482953,"c":89.3919370905,"v":277726.114605101,"t":1705888800}
+{"o":89.3919370905,"h":89.7189093742,"l":88.3404390458,"c":89.3519951266,"v":297783.4980060665,"t":1705892400}
+{"o":89.3519951266,"h":89.5209589793,"l":88.0657187067,"c":88.6445891293,"v":228557.2315201907,"t":1705896000}
+{"o":88.6445891293,"h":90.1888775438,"l":88.2345481134,"c":90.0003342193,"v":207967.3050892014,"t":1705899600}
+{"o":90.0003342193,"h":90.2082262601,"l":89.5211649818,"c":89.831642749,"v":152702.9590792782,"t":1705903200}
+{"o":89.831642749,"h":89.9249073887,"l":88.9473740744,"c":89.2044417544,"v":164644.7423824537,"t":1705906800}
+{"o":89.2044417544,"h":89.2551166762,"l":87.5282854606,"c":88.0906572287,"v":255014.1382768644,"t":1705910400}
+{"o":88.0906572287,"h":88.8629110013,"l":87.1281263682,"c":87.4529365465,"v":254119.1848497469,"t":1705914000}
+{"o":87.4529365465,"h":88.175505989,"l":86.3669865781,"c":87.6989654154,"v":350972.4405614432,"t":1705917600}
+{"o":87.6989654154,"h":88.8899956239,"l":87.5564185013,"c":88.3927610735,"v":223357.5886435605,"t":1705921200}
+{"o":88.3927610735,"h":88.8177228137,"l":87.554553237,"c":88.7430434097,"v":217907.0302994636,"t":1705924800}
+{"o":88.7430434097,"h":90.5671250638,"l":88.4819259916,"c":88.7270724696,"v":279038.7905332151,"t":1705928400}
+{"o":88.7270724696,"h":88.7860749464,"l":86.5161713605,"c":87.4063049625,"v":337080.7408718414,"t":1705932000}
+{"o":87.4063049625,"h":87.6719814598,"l":85.4635531433,"c":87.2598310935,"v":461359.032850143,"t":1705935600}
+{"o":87.2598310935,"h":87.8575353604,"l":85.5088109724,"c":85.9845178317,"v":368363.686660344,"t":1705939200}
+{"o":85.9845178317,"h":87.3572997878,"l":85.7183907085,"c":86.7689256838,"v":341028.9048776141,"t":1705942800}
+{"o":86.7689256838,"h":87.2427944891,"l":84.6637359688,"c":86.0075128895,"v":414220.9612478925,"t":1705946400}
+{"o":86.0075128895,"h":86.8646869792,"l":82.110426567,"c":83.7085382323,"v":807953.4661790305,"t":1705950000}
+{"o":83.7085382323,"h":87.0872738513,"l":83.4678496644,"c":85.6793161694,"v":466378.4075203339,"t":1705953600}
+{"o":85.6793161694,"h":85.7586408666,"l":84.0915072805,"c":84.6045662372,"v":316461.4221930639,"t":1705957200}
+{"o":84.6045662372,"h":85.2294681886,"l":83.5620070155,"c":83.9849770978,"v":318727.798532963,"t":1705960800}
+{"o":83.9849770978,"h":84.4934694135,"l":82.305054081,"c":83.8226908986,"v":326648.1865281239,"t":1705964400}
+{"o":83.8226908986,"h":85.0917908637,"l":83.448892229,"c":84.7335877323,"v":336944.2653663297,"t":1705968000}
+{"o":84.7335877323,"h":84.9540054321,"l":83.6814874673,"c":84.282543164,"v":232970.1472077874,"t":1705971600}
+{"o":84.282543164,"h":85.5524720049,"l":84.1514660464,"c":85.5407149026,"v":217078.3188461552,"t":1705975200}
+{"o":85.5407149026,"h":86.0159507159,"l":84.9047438145,"c":85.2039770754,"v":219838.8015526459,"t":1705978800}
+{"o":85.2039770754,"h":86.0301860418,"l":85.1817168295,"c":85.421090929,"v":213159.1981478234,"t":1705982400}
+{"o":85.421090929,"h":85.7553010352,"l":85.1593433459,"c":85.500712291,"v":238880.4487802,"t":1705986000}
+{"o":85.500712291,"h":85.5052958526,"l":84.621149271,"c":84.7197284038,"v":206169.271969889,"t":1705989600}
+{"o":84.7197284038,"h":84.8771509152,"l":82.2507771386,"c":82.8101599785,"v":247543.5933952741,"t":1705993200}
+{"o":82.8101599785,"h":83.4707296786,"l":80.6996221648,"c":80.9854559443,"v":440861.9965481496,"t":1705996800}
+{"o":80.9854559443,"h":81.5261002361,"l":74.7300481893,"c":80.3218407705,"v":529510.534860884,"t":1706000400}
+{"o":80.3218407705,"h":81.7396521791,"l":79.2684778303,"c":79.4908548266,"v":304212.2221315412,"t":1706004000}
+{"o":79.4908548266,"h":80.4622194806,"l":78.9861566613,"c":80.1724122419,"v":396239.4981164921,"t":1706007600}
+{"o":80.1724122419,"h":81.2777873376,"l":79.0269545715,"c":80.314720248,"v":390611.3120016439,"t":1706011200}
+{"o":80.314720248,"h":80.7111235996,"l":79.146749394,"c":79.4566017822,"v":284035.3716987598,"t":1706014800}
+{"o":79.4566017822,"h":81.2526042598,"l":78.386408397,"c":81.1263122628,"v":518130.8632453553,"t":1706018400}
+{"o":81.1263122628,"h":83.331601864,"l":79.4223586592,"c":82.7518063752,"v":591443.9809987654,"t":1706022000}
+{"o":82.7518063752,"h":83.4882654797,"l":81.5932669549,"c":83.2314703723,"v":381829.7077299063,"t":1706025600}
+{"o":83.2314703723,"h":83.8545476907,"l":82.3124305926,"c":82.5737529048,"v":417837.2510742793,"t":1706029200}
+{"o":82.5737529048,"h":83.6398625314,"l":80.0653647893,"c":81.3737642999,"v":355956.284013403,"t":1706032800}
+{"o":81.3737642999,"h":81.8711289668,"l":80.8898430851,"c":80.9490067023,"v":279506.6841683209,"t":1706036400}
+{"o":80.9490067023,"h":82.2115954992,"l":80.8165766978,"c":81.3486062179,"v":256928.848422213,"t":1706040000}
+{"o":81.3486062179,"h":81.7584938917,"l":80.4204338629,"c":81.0232972343,"v":268691.7072033031,"t":1706043600}
+{"o":81.0232972343,"h":82.9969602445,"l":80.9238201016,"c":82.735541036,"v":255322.7026593556,"t":1706047200}
+{"o":82.735541036,"h":84.7898337483,"l":82.5590937454,"c":84.3558019313,"v":333673.3103836084,"t":1706050800}
+{"o":84.3558019313,"h":85.8336731608,"l":83.6177095158,"c":85.5135043893,"v":420160.9387815428,"t":1706054400}
+{"o":85.5135043893,"h":85.8071571418,"l":83.8486780136,"c":83.9409847594,"v":282904.9369099195,"t":1706058000}
+{"o":83.9409847594,"h":85.0567666899,"l":83.7641634429,"c":84.4531689667,"v":263874.6984074236,"t":1706061600}
+{"o":84.4531689667,"h":84.6010051473,"l":83.4208161968,"c":83.5644989954,"v":387830.7898023695,"t":1706065200}
+{"o":83.5644989954,"h":84.2552381855,"l":83.3397443531,"c":83.6471722087,"v":262759.4951553083,"t":1706068800}
+{"o":83.6471722087,"h":84.9769973874,"l":83.5980707542,"c":84.8441920464,"v":236965.5857516947,"t":1706072400}
+{"o":84.8441920464,"h":85.363282646,"l":83.9368958272,"c":85.2737154232,"v":211750.8235362298,"t":1706076000}
+{"o":85.2737154232,"h":86.8876330502,"l":84.9245520571,"c":86.1779208182,"v":245781.5030677108,"t":1706079600}
+{"o":86.1779208182,"h":87.4440347638,"l":85.9304691925,"c":86.6451688364,"v":245047.5782654047,"t":1706083200}
+{"o":86.6451688364,"h":87.2453818542,"l":86.1879882976,"c":86.7650291961,"v":227355.8417612196,"t":1706086800}
+{"o":86.7650291961,"h":88.5815536396,"l":86.55336719,"c":87.8425622013,"v":263884.4661462305,"t":1706090400}
+{"o":87.8425622013,"h":88.0060371258,"l":86.6886537292,"c":87.2563443351,"v":204428.175827826,"t":1706094000}
+{"o":87.2563443351,"h":88.0139509245,"l":86.6305615535,"c":86.645239373,"v":263184.7925965864,"t":1706097600}
+{"o":86.645239373,"h":86.9555499384,"l":85.5730717049,"c":86.0477771951,"v":270839.4556080387,"t":1706101200}
+{"o":86.0477771951,"h":87.2190316916,"l":85.1616682506,"c":85.949604581,"v":360208.5390298822,"t":1706104800}
+{"o":85.949604581,"h":87.4146897066,"l":85.4092056473,"c":87.0327671135,"v":295960.4495923689,"t":1706108400}
+{"o":87.0327671135,"h":87.8845797075,"l":86.3177936621,"c":87.8048050584,"v":337484.4487795295,"t":1706112000}
+{"o":87.8048050584,"h":87.8318707358,"l":86.981129948,"c":87.1994830712,"v":277511.4685282062,"t":1706115600}
+{"o":87.1994830712,"h":87.2354249382,"l":85.6104718865,"c":86.2645935156,"v":287963.4430226443,"t":1706119200}
+{"o":86.2645935156,"h":86.5908396567,"l":85.8481444304,"c":86.4532989663,"v":233857.2255425061,"t":1706122800}
+{"o":86.4532989663,"h":87.4239573539,"l":85.9204537489,"c":86.0986766663,"v":320899.2980681771,"t":1706126400}
+{"o":86.0986766663,"h":86.9273263835,"l":85.9573027265,"c":86.5595644677,"v":275524.3858058434,"t":1706130000}
+{"o":86.5595644677,"h":87.9228661686,"l":86.3312900716,"c":87.5445080801,"v":262366.2147366134,"t":1706133600}
+{"o":87.5445080801,"h":89.4432775409,"l":87.4273155398,"c":88.8230178231,"v":330304.803970733,"t":1706137200}
+{"o":88.8230178231,"h":89.6500738811,"l":88.4897902955,"c":89.5321263766,"v":331687.8954484567,"t":1706140800}
+{"o":89.5321263766,"h":89.5531260168,"l":87.758950302,"c":87.9481415253,"v":239692.227639586,"t":1706144400}
+{"o":87.9481415253,"h":88.75059355,"l":87.7528229363,"c":87.9915720858,"v":224385.9143288191,"t":1706148000}
+{"o":87.9915720858,"h":88.7083592556,"l":87.7684018532,"c":88.3586794377,"v":199461.253998353,"t":1706151600}
+{"o":88.3586794377,"h":88.6552010203,"l":87.2941713271,"c":87.7368421588,"v":237218.567150234,"t":1706155200}
+{"o":87.7368421588,"h":87.7444410078,"l":86.7662996819,"c":87.1519225652,"v":228625.45140655,"t":1706158800}
+{"o":87.1519225652,"h":88.6419963519,"l":87.0008606369,"c":88.4265556984,"v":210833.3120833796,"t":1706162400}
+{"o":88.4265556984,"h":88.5018702403,"l":87.8210298797,"c":88.2135726845,"v":194585.2590898973,"t":1706166000}
+{"o":88.2135726845,"h":88.467406756,"l":87.6264071889,"c":87.7360015077,"v":199831.3126490663,"t":1706169600}
+{"o":87.7360015077,"h":88.1562318636,"l":87.1170991941,"c":87.2050896788,"v":156022.1515487718,"t":1706173200}
+{"o":87.2050896788,"h":88.1019740684,"l":86.5778821684,"c":88.0551025318,"v":177441.326938128,"t":1706176800}
+{"o":88.0551025318,"h":89.3522226028,"l":87.6589732366,"c":88.9865536729,"v":231481.6568994921,"t":1706180400}
+{"o":88.9865536729,"h":89.367468934,"l":86.5980285856,"c":87.1063593689,"v":251014.3136552079,"t":1706184000}
+{"o":87.1063593689,"h":87.3916311142,"l":86.4863236934,"c":87.1380071508,"v":227272.5553850816,"t":1706187600}
+{"o":87.1380071508,"h":88.5158629887,"l":86.7987623983,"c":88.1900934291,"v":264707.1927832011,"t":1706191200}
+{"o":88.1900934291,"h":88.1996980422,"l":85.9020549122,"c":86.4283257102,"v":362943.5171495305,"t":1706194800}
+{"o":86.4283257102,"h":86.8853769007,"l":85.6791098157,"c":85.8091338756,"v":298159.7315625844,"t":1706198400}
+{"o":85.8091338756,"h":86.3981899364,"l":85.1196371043,"c":86.0951608401,"v":310355.9968481839,"t":1706202000}
+{"o":86.0951608401,"h":87.7163296453,"l":86.0781324208,"c":86.6169643854,"v":344222.0638135574,"t":1706205600}
+{"o":86.6169643854,"h":88.2365286237,"l":86.4144284891,"c":87.8300529217,"v":299028.2381952726,"t":1706209200}
+{"o":87.8300529217,"h":87.856357026,"l":86.5633221323,"c":87.0236798085,"v":280271.6233206333,"t":1706212800}
+{"o":87.0236798085,"h":87.5226552194,"l":86.6603869692,"c":87.1270655589,"v":297998.4145733067,"t":1706216400}
+{"o":87.1270655589,"h":87.5210462156,"l":86.4403688714,"c":87.2497354663,"v":219314.4612004179,"t":1706220000}
+{"o":87.2497354663,"h":87.5880913728,"l":86.6013329233,"c":86.8388135944,"v":224851.5753566938,"t":1706223600}
+{"o":86.8388135944,"h":87.5855891865,"l":86.2325177699,"c":87.0303166993,"v":229053.0409519527,"t":1706227200}
+{"o":87.0303166993,"h":87.0303166993,"l":86.0324394377,"c":86.4182207244,"v":243865.1723902077,"t":1706230800}
+{"o":86.4182207244,"h":88.204740235,"l":86.3280332947,"c":88.0509575685,"v":232788.3867054565,"t":1706234400}
+{"o":88.0509575685,"h":88.26936165,"l":87.5807402066,"c":87.9774330706,"v":185071.1289614498,"t":1706238000}
+{"o":87.9774330706,"h":88.5003991694,"l":87.7972153295,"c":87.9437842752,"v":186956.5081766846,"t":1706241600}
+{"o":87.9437842752,"h":88.0586703808,"l":87.4845752012,"c":87.7278342895,"v":198907.2304875743,"t":1706245200}
+{"o":87.7278342895,"h":88.1342156139,"l":87.2008655776,"c":87.3530143507,"v":203478.9174491156,"t":1706248800}
+{"o":87.3530143507,"h":87.5489332375,"l":86.8163476624,"c":87.0988067503,"v":245800.2428965379,"t":1706252400}
+{"o":87.0988067503,"h":88.1579138511,"l":87.0866113138,"c":87.7905366372,"v":214901.2731571564,"t":1706256000}
+{"o":87.7905366372,"h":88.7631313601,"l":87.4830717881,"c":87.5936420621,"v":178854.2983952275,"t":1706259600}
+{"o":87.5936420621,"h":90.7967003554,"l":87.3854130835,"c":90.5056776996,"v":258530.0575342709,"t":1706263200}
+{"o":90.5056776996,"h":92.393181004,"l":90.5013542983,"c":91.9550543588,"v":341291.8071097328,"t":1706266800}
+{"o":91.9550543588,"h":92.2408260443,"l":90.4948806155,"c":90.7115067566,"v":271319.6936317842,"t":1706270400}
+{"o":90.7115067566,"h":91.4028733822,"l":90.1689400856,"c":90.4145408845,"v":219780.9365314799,"t":1706274000}
+{"o":90.4145408845,"h":92.0251537267,"l":90.3368092017,"c":91.9451110646,"v":306024.8129754285,"t":1706277600}
+{"o":91.9451110646,"h":92.6141393098,"l":91.0048465627,"c":92.3434681168,"v":463402.3542244172,"t":1706281200}
+{"o":92.3434681168,"h":93.9749463138,"l":92.1864107233,"c":93.1470343291,"v":520444.8469809402,"t":1706284800}
+{"o":93.1470343291,"h":93.5021328643,"l":92.5166702963,"c":93.2786302652,"v":330575.6065240388,"t":1706288400}
+{"o":93.2786302652,"h":93.7432587394,"l":92.6172420072,"c":93.2016058681,"v":289713.2601399751,"t":1706292000}
+{"o":93.2016058681,"h":93.2574056649,"l":92.5136675683,"c":92.9076961608,"v":285520.5888439463,"t":1706295600}
+{"o":92.9076961608,"h":93.7184669247,"l":92.0204279519,"c":92.2036712996,"v":320940.7682839211,"t":1706299200}
+{"o":92.2036712996,"h":92.6198228324,"l":91.6915872625,"c":92.3311144412,"v":289305.8689534924,"t":1706302800}
+{"o":92.3311144412,"h":92.6452804263,"l":91.6993667857,"c":92.4091583572,"v":317477.0466399426,"t":1706306400}
+{"o":92.4091583572,"h":92.5870675735,"l":91.8748673056,"c":92.2821075581,"v":296743.8785941057,"t":1706310000}
+{"o":92.2821075581,"h":93.0396318707,"l":92.0892622238,"c":92.9047875912,"v":254906.411708086,"t":1706313600}
+{"o":92.9047875912,"h":93.7877560557,"l":92.3462574277,"c":92.7977772522,"v":262113.9282315377,"t":1706317200}
+{"o":92.7977772522,"h":93.6434549266,"l":92.6697391525,"c":93.1443013315,"v":214566.1941857884,"t":1706320800}
+{"o":93.1443013315,"h":93.3191122958,"l":92.6265252925,"c":92.7849279833,"v":252010.333861597,"t":1706324400}
+{"o":92.7849279833,"h":92.884527642,"l":92.3730242465,"c":92.7257339678,"v":230041.6253728893,"t":1706328000}
+{"o":92.7257339678,"h":92.7411385185,"l":91.4273545078,"c":91.5680021481,"v":234818.2619525699,"t":1706331600}
+{"o":91.5680021481,"h":91.9071394862,"l":91.1224397753,"c":91.4053472027,"v":227970.267457711,"t":1706335200}
+{"o":91.4053472027,"h":91.6270379566,"l":90.7668492987,"c":91.2201451662,"v":238680.7697036903,"t":1706338800}
+{"o":91.2201451662,"h":91.4532735874,"l":90.7160234846,"c":90.8650939723,"v":165532.7080994356,"t":1706342400}
+{"o":90.8650939723,"h":92.16074189,"l":90.6505488582,"c":91.8542741127,"v":190195.2596637416,"t":1706346000}
+{"o":91.8542741127,"h":92.3066733561,"l":91.7617626406,"c":91.9726492665,"v":156267.5804872897,"t":1706349600}
+{"o":91.9726492665,"h":92.1324497407,"l":91.7667249423,"c":92.0625198398,"v":206901.5677458353,"t":1706353200}
+{"o":92.0625198398,"h":92.2841288956,"l":91.6805438907,"c":92.1630240984,"v":149130.3652870141,"t":1706356800}
+{"o":92.1630240984,"h":92.5969217091,"l":91.8716618907,"c":92.186050483,"v":181940.7564645502,"t":1706360400}
+{"o":92.186050483,"h":93.2302446785,"l":92.0352822012,"c":92.6658092902,"v":257293.7774717646,"t":1706364000}
+{"o":92.6658092902,"h":93.0371093912,"l":92.4932975084,"c":92.7814157614,"v":219745.0211975507,"t":1706367600}
+{"o":92.7814157614,"h":93.4476451895,"l":92.2232848689,"c":92.3587893881,"v":226538.381844326,"t":1706371200}
+{"o":92.3587893881,"h":92.8462168831,"l":92.2685968024,"c":92.6203766203,"v":185154.1463673618,"t":1706374800}
+{"o":92.6203766203,"h":93.3100926822,"l":92.5287343384,"c":92.9034219024,"v":186816.5274525805,"t":1706378400}
+{"o":92.9034219024,"h":93.4317260925,"l":92.8294417272,"c":93.1068162662,"v":179514.2419817037,"t":1706382000}
+{"o":93.1068162662,"h":93.4140705347,"l":92.9101378123,"c":93.3071996732,"v":191861.8347494392,"t":1706385600}
+{"o":93.3071996732,"h":93.7669285662,"l":93.0312155893,"c":93.549155931,"v":215504.5567493171,"t":1706389200}
+{"o":93.549155931,"h":93.7474589484,"l":93.1396095555,"c":93.7436157784,"v":206053.0514461066,"t":1706392800}
+{"o":93.7436157784,"h":94.5321282432,"l":93.5373793508,"c":94.3343886804,"v":216208.6305030809,"t":1706396400}
+{"o":94.3343886804,"h":94.4875324107,"l":93.4207798223,"c":93.8159344619,"v":210173.6780605355,"t":1706400000}
+{"o":93.8159344619,"h":95.0292353042,"l":93.7485062032,"c":94.0798165333,"v":254048.8194670134,"t":1706403600}
+{"o":94.0798165333,"h":94.5836570068,"l":93.8729925815,"c":94.3307375638,"v":242062.8824456449,"t":1706407200}
+{"o":94.3307375638,"h":96.7571777672,"l":94.2268484945,"c":96.6456056355,"v":298408.7524776714,"t":1706410800}
+{"o":96.6456056355,"h":97.3221853833,"l":96.4407623858,"c":97.0320828185,"v":343572.0078365335,"t":1706414400}
+{"o":97.0320828185,"h":97.1357591693,"l":95.6417802503,"c":96.20769077,"v":272705.3133111864,"t":1706418000}
+{"o":96.20769077,"h":96.321923851,"l":95.2865400803,"c":95.6438556742,"v":221171.1193116657,"t":1706421600}
+{"o":95.6438556742,"h":96.1281497773,"l":95.5193002914,"c":95.8156652607,"v":187603.6530837957,"t":1706425200}
+{"o":95.8156652607,"h":97.1441796916,"l":95.614250558,"c":96.5236379738,"v":201122.699443558,"t":1706428800}
+{"o":96.5236379738,"h":98.0355382483,"l":96.5053582981,"c":97.2510212323,"v":232914.7238504553,"t":1706432400}
+{"o":97.2510212323,"h":99.531480716,"l":97.2407712657,"c":98.9463094368,"v":295820.4260756591,"t":1706436000}
+{"o":98.9463094368,"h":99.2382339512,"l":97.6307878476,"c":98.4517114223,"v":259068.3063265992,"t":1706439600}
+{"o":98.4517114223,"h":98.4821529894,"l":96.9102244719,"c":97.9337126822,"v":350154.1559870499,"t":1706443200}
+{"o":97.9337126822,"h":98.6279391542,"l":97.3378526661,"c":97.5800110083,"v":333807.9002928157,"t":1706446800}
+{"o":97.5800110083,"h":98.3237935843,"l":96.7675377666,"c":96.8517151739,"v":309010.3583798098,"t":1706450400}
+{"o":96.8517151739,"h":97.9952296607,"l":96.7815656854,"c":97.2047524002,"v":353937.9225304053,"t":1706454000}
+{"o":97.2047524002,"h":97.9623260243,"l":97.0760147437,"c":97.6098246571,"v":265639.342789026,"t":1706457600}
+{"o":97.6098246571,"h":97.6106509905,"l":95.8849266764,"c":96.2031954556,"v":309089.9160432533,"t":1706461200}
+{"o":96.2031954556,"h":96.3015629164,"l":95.1499986277,"c":95.3708132695,"v":321149.6322977619,"t":1706464800}
+{"o":95.3708132695,"h":96.0350307028,"l":92.8231405179,"c":94.6172322748,"v":392681.6819933996,"t":1706468400}
+{"o":94.6172322748,"h":95.6945096359,"l":93.5624806484,"c":95.3907961392,"v":393720.9787321934,"t":1706472000}
+{"o":95.3907961392,"h":96.3563248377,"l":94.9848921034,"c":96.0125523409,"v":310473.6968104217,"t":1706475600}
+{"o":96.0125523409,"h":96.1387552849,"l":94.7628070485,"c":94.8435488087,"v":329109.6358879216,"t":1706479200}
+{"o":94.8435488087,"h":96.3797254813,"l":94.5241656322,"c":96.1870283661,"v":364816.815998546,"t":1706482800}
+{"o":96.1870283661,"h":96.2041019888,"l":96.1862786931,"c":96.187197349,"v":312110.0354468178,"t":1706486400}
+{"o":96.187197349,"h":97.3026838031,"l":95.5963218252,"c":96.9610907838,"v":320311.8220123854,"t":1706490000}
+{"o":96.9610907838,"h":97.7122248744,"l":96.4755306566,"c":97.1537510276,"v":320068.9487180941,"t":1706493600}
+{"o":97.1537510276,"h":99.0565497428,"l":96.9662171675,"c":97.9163973226,"v":325715.3293851639,"t":1706497200}
+{"o":97.9163973226,"h":98.0127406159,"l":96.9807641725,"c":97.169138355,"v":292746.0453453579,"t":1706500800}
+{"o":97.169138355,"h":97.602534807,"l":96.2463350187,"c":96.4337071572,"v":241192.3371965928,"t":1706504400}
+{"o":96.4337071572,"h":97.5601171625,"l":96.3860228441,"c":97.3125267604,"v":225358.3721102527,"t":1706508000}
+{"o":97.3125267604,"h":97.8484099389,"l":96.6383614598,"c":96.7681654628,"v":212205.1517328958,"t":1706511600}
+{"o":96.7681654628,"h":97.3798116297,"l":96.2812140113,"c":97.0809928964,"v":244669.5976125084,"t":1706515200}
+{"o":97.0809928964,"h":97.6265055277,"l":96.3655265274,"c":97.2780507673,"v":223302.7700466166,"t":1706518800}
+{"o":97.2780507673,"h":97.9544494815,"l":96.8398882524,"c":97.7437331505,"v":172424.3807781641,"t":1706522400}
+{"o":97.7437331505,"h":97.9983337524,"l":97.0609120893,"c":97.4667168832,"v":236847.7769867895,"t":1706526000}
+{"o":97.4667168832,"h":97.9549478369,"l":96.5683207324,"c":97.0412076901,"v":272740.1782446905,"t":1706529600}
+{"o":97.0412076901,"h":97.0595496269,"l":95.8245412626,"c":96.2202121029,"v":404283.7336199602,"t":1706533200}
+{"o":96.2202121029,"h":97.0097444818,"l":95.5529785439,"c":96.0199191728,"v":372686.5619870257,"t":1706536800}
+{"o":96.0199191728,"h":97.4123609388,"l":95.7863332354,"c":97.3464334388,"v":241912.6273042098,"t":1706540400}
+{"o":97.3464334388,"h":101.8300166916,"l":97.3080087157,"c":101.0339937571,"v":442186.3100214779,"t":1706544000}
+{"o":101.0339937571,"h":101.6419171415,"l":100.2436885488,"c":100.5408716726,"v":341736.8506288078,"t":1706547600}
+{"o":100.5408716726,"h":101.0414285496,"l":99.6607360791,"c":100.1701170998,"v":294611.2314463921,"t":1706551200}
+{"o":100.1701170998,"h":101.0848029958,"l":100.1147326899,"c":100.5874146275,"v":222930.6947991944,"t":1706554800}
+{"o":100.5874146275,"h":101.4813233666,"l":100.4822434635,"c":101.2324185977,"v":202200.947100598,"t":1706558400}
+{"o":101.2324185977,"h":101.535472002,"l":101.0297028904,"c":101.0662256409,"v":200285.6746712177,"t":1706562000}
+{"o":101.0662256409,"h":101.4945451875,"l":100.539177818,"c":100.867698719,"v":211062.4364709613,"t":1706565600}
+{"o":100.867698719,"h":101.8816108483,"l":100.5479660446,"c":101.61881549,"v":256377.0252416792,"t":1706569200}
+{"o":101.61881549,"h":101.957578317,"l":100.9196982782,"c":101.0256933852,"v":228024.3000261401,"t":1706572800}
+{"o":101.0256933852,"h":102.9305645599,"l":100.913378386,"c":102.7548758834,"v":295206.2181982913,"t":1706576400}
+{"o":102.7548758834,"h":103.7362210978,"l":102.2660836185,"c":103.082136647,"v":259843.3161165785,"t":1706580000}
+{"o":103.082136647,"h":103.719698709,"l":101.9366660036,"c":102.1146146379,"v":266079.9075624443,"t":1706583600}
+{"o":102.1146146379,"h":102.3876348818,"l":101.407202694,"c":102.1599645048,"v":183439.2006073513,"t":1706587200}
+{"o":102.1599645048,"h":103.0217597141,"l":101.7690658912,"c":102.6696755112,"v":204928.9994471705,"t":1706590800}
+{"o":102.6696755112,"h":103.2781020946,"l":102.1717832149,"c":103.2513737881,"v":217953.0151665129,"t":1706594400}
+{"o":103.2513737881,"h":103.3736912254,"l":102.7480854449,"c":102.8262830496,"v":178572.9104460778,"t":1706598000}
+{"o":102.8262830496,"h":103.9740391734,"l":102.387073376,"c":103.4000489847,"v":213211.8819641605,"t":1706601600}
+{"o":103.4000489847,"h":103.9972689453,"l":102.9805054303,"c":103.3963578609,"v":177326.0090938208,"t":1706605200}
+{"o":103.3963578609,"h":104.4389100623,"l":102.9674586794,"c":104.1227852928,"v":173736.0399641348,"t":1706608800}
+{"o":104.1227852928,"h":106.3120598004,"l":104.1121876917,"c":105.9969884551,"v":265946.3301317532,"t":1706612400}
+{"o":105.9969884551,"h":106.2977664501,"l":104.0581225543,"c":104.6280474317,"v":327550.3453648089,"t":1706616000}
+{"o":104.6280474317,"h":105.3160255748,"l":103.4985536309,"c":104.3584337223,"v":308784.3387471742,"t":1706619600}
+{"o":104.3584337223,"h":105.7671508618,"l":103.5891796229,"c":105.3419498299,"v":295723.3752845299,"t":1706623200}
+{"o":105.3419498299,"h":106.4099528157,"l":104.5504962695,"c":104.7616270131,"v":398237.9420813041,"t":1706626800}
+{"o":104.7616270131,"h":104.9096816645,"l":103.2470025832,"c":104.3866701424,"v":337850.6272740231,"t":1706630400}
+{"o":104.3866701424,"h":105.3790643905,"l":104.2171876121,"c":104.7921008386,"v":280545.0579689402,"t":1706634000}
+{"o":104.7921008386,"h":105.3659072056,"l":103.8708988635,"c":105.0886483096,"v":273113.4454620202,"t":1706637600}
+{"o":105.0886483096,"h":105.6625470222,"l":104.8317812012,"c":105.3131540445,"v":181956.2243542099,"t":1706641200}